DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,463.5000,464.6000,448.3000,452.3000,1325080,0
20010103,452.3000,492.6000,451.2000,492.0000,3399170,0
20010104,493.7000,513.9000,492.0000,498.7000,2826530,0
20010105,494.8000,497.6000,470.2000,480.8000,2293000,0
20010108,480.3000,484.8000,472.4000,478.1000,1214300,0
20010109,478.1000,481.9000,466.9000,467.4000,1329410,0
20010110,466.2000,487.0000,464.6000,483.1000,1526640,0
20010111,483.6000,495.3000,481.4000,492.6000,1390470,0
20010112,490.3000,490.9000,468.5000,475.8000,1346470,0
20010116,470.7000,491.5000,465.7000,489.8000,1479220,0
20010117,488.1000,492.0000,475.2000,481.9000,1350750,0
20010118,483.1000,485.8000,478.1000,485.8000,1414940,0
20010119,485.8000,491.5000,483.6000,487.0000,1210410,0
20010122,489.8000,494.8000,474.7000,482.5000,1571470,0
20010123,485.8000,496.5000,481.9000,491.5000,1175280,0
20010124,494.3000,504.3000,488.6000,499.8000,1573880,0
20010125,501.5000,507.2000,488.1000,495.3000,1262170,0
20010126,496.0000,499.3000,488.6000,494.3000,1237170,0
20010129,498.8000,505.1000,496.1000,503.3000,948210,0
20010130,506.0000,506.4000,497.1000,503.3000,1210210,0
20010131,507.8000,510.4000,494.4000,501.2000,1559030,0
20010201,500.5000,508.2000,498.6000,503.8000,1031170,0
20010202,503.8000,509.0000,493.8000,497.9000,865460,0
20010205,504.6000,507.3000,498.4000,505.5000,896000,0
20010206,505.5000,505.5000,493.8000,495.0000,892830,0
20010207,499.6000,500.0000,485.4000,488.1000,1011920,0
20010208,491.6000,493.5000,482.6000,485.7000,972080,0
20010209,488.9000,489.3000,480.3000,485.3000,1129400,0
20010212,485.3000,498.3000,485.1000,497.8000,788880,0
20010213,498.3000,502.4000,487.1000,490.1000,1085930,0
20010214,491.1000,492.4000,480.3000,481.7000,1077070,0
20010215,483.9000,491.1000,480.9000,485.4000,981590,0
20010216,479.4000,493.3000,479.2000,484.8000,1120440,0
20010220,484.9000,487.4000,455.6000,459.7000,1362260,0
20010221,453.5000,460.6000,430.5000,433.6000,1835370,0
20010222,435.0000,441.5000,415.7000,436.3000,2191980,0
20010223,435.4000,440.8000,408.5000,432.7000,1772930,0
20010226,435.4000,451.6000,432.9000,451.6000,1339590,0
20010227,448.9000,464.2000,438.6000,447.1000,1629530,0
20010228,448.9000,450.7000,434.5000,441.5000,1469710,0
20010301,433.6000,438.8000,424.3000,436.8000,1447170,0
20010302,432.7000,444.3000,426.6000,431.0000,1398630,0
20010305,434.5000,437.8000,426.2000,433.2000,1201160,0
20010306,443.5000,446.7000,433.9000,436.6000,1219910,0
20010307,439.9000,453.2000,435.6000,452.9000,1000850,0
20010308,452.9000,462.4000,448.9000,455.6000,1109100,0
20010309,451.2000,451.2000,438.1000,441.1000,1090310,0
20010312,428.7000,432.7000,415.2000,422.9000,1782150,0
20010313,422.4000,434.5000,415.7000,434.5000,1990270,0
20010314,408.5000,420.6000,395.9000,403.1000,2535130,0
20010315,412.5000,421.1000,411.6000,416.6000,1766200,0
20010316,413.4000,424.4000,408.5000,408.5000,2023750,0
20010319,413.4000,419.7000,400.9000,415.7000,1308160,0
20010320,421.5000,421.5000,392.8000,397.7000,1696210,0
20010321,397.8000,404.0000,373.4000,379.3000,2109140,0
20010322,375.3000,378.4000,350.1000,364.5000,3046000,0
20010323,372.6000,387.0000,370.3000,384.7000,1957780,0
20010326,391.4000,398.6000,387.1000,396.8000,1384670,0
20010327,398.2000,417.5000,387.4000,417.0000,2087950,0
20010328,410.3000,411.2000,400.0000,404.9000,1438250,0
20010329,402.2000,407.4000,397.0000,401.3000,1119100,0
20010330,400.9000,404.5000,391.4000,403.8000,1717440,0
20010402,400.0000,415.2000,395.9000,413.6000,1566130,0
20010403,402.2000,408.1000,386.6000,392.3000,1508210,0
20010404,388.3000,394.6000,371.7000,383.4000,2094130,0
20010405,393.8000,404.0000,390.5000,404.0000,1628510,0
20010406,398.6000,401.6000,383.8000,383.8000,1656870,0
20010409,390.1000,395.0000,383.4000,384.5000,1116570,0
20010410,396.8000,413.0000,395.5000,407.6000,1634650,0
20010411,417.5000,426.5000,413.0000,416.0000,1369290,0
20010412,414.5000,425.7000,413.0000,424.7000,962380,0
20010416,430.1000,431.8000,414.8000,421.5000,1155850,0
20010417,421.1000,430.3000,415.2000,430.2000,1021100,0
20010418,436.3000,471.3000,433.6000,449.4000,2272810,0
20010419,447.1000,461.8000,446.3000,451.6000,1486120,0
20010420,451.5000,451.5000,435.9000,443.7000,1422160,0
20010423,444.0000,444.0000,431.4000,435.3000,1055140,0
20010424,438.6000,447.1000,432.8000,437.2000,1033500,0
20010425,437.7000,446.2000,433.3000,442.6000,1000940,0
20010426,442.4000,452.0000,440.0000,444.5000,1009940,0
20010427,452.9000,457.9000,447.6000,457.1000,1060750,0
20010430,462.2000,462.2000,441.3000,441.3000,1137190,0
20010501,441.7000,453.1000,439.3000,452.5000,977700,0
20010502,452.5000,458.2000,448.0000,454.3000,1055420,0
20010503,450.2000,459.2000,445.7000,459.2000,950230,0
20010504,450.2000,461.4000,447.9000,457.2000,1091390,0
20010507,450.6000,457.9000,447.5000,456.0000,877060,0
20010508,456.0000,456.0000,446.6000,448.4000,899160,0
20010509,442.1000,446.6000,440.3000,445.2000,893870,0
20010510,450.2000,451.8000,445.3000,446.6000,929690,0
20010511,449.7000,451.3000,440.3000,443.5000,684960,0
20010514,443.5000,451.1000,442.1000,451.1000,793440,0
20010515,453.1000,459.2000,451.5000,455.1000,929390,0
20010516,455.1000,468.2000,450.2000,466.3000,1363010,0
20010517,462.3000,469.5000,453.8000,456.4000,2014600,0
20010518,458.3000,459.1000,453.8000,457.9000,1186650,0
20010521,456.9000,466.3000,454.7000,464.2000,1122910,0
20010522,467.8000,474.9000,465.0000,473.1000,1405060,0
20010523,470.4000,471.7000,462.2000,468.2000,1238440,0
20010524,470.0000,477.2000,469.1000,473.3000,1072720,0
20010525,475.4000,475.6000,466.4000,466.9000,661000,0
20010529,471.3000,472.2000,462.8000,464.6000,886830,0
20010530,464.6000,470.3000,455.3000,457.2000,1158880,0
20010531,459.2000,464.4000,454.8000,461.4000,998440,0
20010601,461.5000,471.8000,458.3000,466.4000,1230230,0
20010604,469.5000,470.9000,461.0000,470.7000,1112630,0
20010605,471.6000,476.8000,470.0000,473.3000,909380,0
20010606,469.5000,470.0000,463.8000,466.9000,863970,0
20010607,464.6000,464.6000,454.7000,463.0000,1259800,0
20010608,459.2000,460.0000,452.5000,458.7000,626130,0
20010611,455.6000,458.3000,449.3000,453.8000,833800,0
20010612,450.2000,457.4000,443.4000,453.6000,932730,0
20010613,455.6000,460.5000,447.5000,449.2000,839590,0
20010614,449.2000,449.2000,437.1000,437.6000,1041130,0
20010615,432.6000,446.0000,429.9000,443.8000,2019480,0
20010618,447.5000,450.2000,440.0000,448.3000,916650,0
20010619,458.3000,462.3000,455.1000,456.9000,1289940,0
20010620,456.9000,466.7000,455.1000,456.0000,1246660,0
20010621,459.2000,482.1000,457.5000,482.1000,1664110,0
20010622,482.1000,483.9000,475.4000,480.8000,1199940,0
20010625,481.7000,483.5000,468.2000,473.1000,993460,0
20010626,463.7000,471.3000,462.2000,469.5000,1254230,0
20010627,471.3000,477.1000,464.1000,465.5000,1120260,0
20010628,468.5000,477.0000,468.2000,473.6000,1227100,0
20010629,473.6000,477.1000,468.3000,475.7000,988120,0
20010702,476.7000,483.5000,470.9000,481.5000,886070,0
20010703,483.7000,483.7000,476.4000,477.6000,541630,0
20010705,475.4000,481.4000,470.4000,470.7000,752340,0
20010706,466.3000,468.6000,455.6000,457.3000,1104760,0
20010709,457.8000,461.3000,452.9000,457.4000,1021710,0
20010710,456.0000,458.4000,441.1000,442.2000,1067140,0
20010711,442.1000,443.8000,425.8000,428.5000,2329760,0
20010712,437.1000,444.9000,433.5000,438.4000,1711000,0
20010713,440.4000,445.6000,438.1000,439.9000,1064080,0
20010716,450.2000,456.5000,440.0000,442.5000,1381250,0
20010717,448.4000,457.4000,441.3000,456.5000,1363950,0
20010718,453.8000,458.3000,448.4000,455.7000,1308200,0
20010719,459.0000,459.2000,446.6000,451.5000,1290530,0
20010720,446.1000,455.6000,445.7000,455.2000,966850,0
20010723,455.3000,458.6000,451.0000,452.1000,850820,0
20010724,452.9000,454.1000,438.0000,440.9000,1295800,0
20010725,442.1000,447.0000,437.1000,444.3000,1283860,0
20010726,445.7000,451.4000,442.1000,450.2000,988660,0
20010727,451.5000,452.3000,447.5000,450.6000,733890,0
20010730,449.3000,450.5000,445.7000,446.9000,701880,0
20010731,450.0000,460.0000,448.7000,452.0000,1132320,0
20010801,456.5000,462.8000,453.6000,455.9000,798370,0
20010802,462.9000,464.6000,457.9000,461.1000,823640,0
20010803,463.3000,463.3000,456.1000,461.8000,711540,0
20010806,463.3000,464.2000,452.5000,455.2000,675560,0
20010807,457.4000,459.9000,454.2000,458.8000,785650,0
20010808,453.7000,457.9000,447.0000,448.0000,914900,0
20010809,449.8000,449.8000,440.3000,446.3000,957200,0
20010810,447.1000,449.7000,436.7000,448.3000,765520,0
20010813,448.9000,450.9000,441.2000,443.7000,799020,0
20010814,446.8000,448.1000,436.2000,440.3000,802120,0
20010815,441.1000,442.5000,433.5000,438.9000,933410,0
20010816,434.4000,435.8000,424.9000,432.4000,1207690,0
20010817,427.2000,429.4000,417.1000,420.9000,1433720,0
20010820,421.6000,428.8000,420.9000,428.1000,1368190,0
20010821,431.5000,438.8000,422.9000,423.6000,1207200,0
20010822,429.5000,431.6000,420.1000,424.5000,1119150,0
20010823,425.8000,427.2000,420.7000,422.6000,794610,0
20010824,426.3000,440.3000,423.7000,436.2000,1245320,0
20010827,437.6000,438.9000,432.5000,433.5000,947430,0
20010828,432.8000,435.0000,421.7000,424.9000,835380,0
20010829,426.9000,427.6000,415.9000,419.5000,1024000,0
20010830,415.5000,418.3000,401.9000,411.2000,1590800,0
20010831,411.2000,420.4000,407.9000,413.6000,1181650,0
20010904,417.7000,427.2000,409.2000,416.9000,1340550,0
20010905,415.6000,419.0000,405.1000,411.7000,1441590,0
20010906,406.0000,408.7000,394.7000,397.8000,1511320,0
20010907,389.3000,397.4000,383.8000,392.2000,1730730,0
20010910,383.8000,390.2000,379.4000,383.4000,1942640,0
20010911,383.4000,383.4000,383.4000,383.4000,0,0
20010917,345.5000,365.9000,345.5000,357.7000,3236970,0
20010918,357.7000,361.1000,348.4000,355.3000,1644240,0
20010919,351.8000,358.1000,331.3000,347.3000,2300680,0
20010920,336.4000,345.5000,327.8000,328.4000,2502540,0
20010921,316.1000,331.4000,311.7000,328.4000,3059990,0
20010924,343.2000,356.7000,341.0000,352.2000,1974800,0
20010925,348.6000,359.8000,343.3000,352.6000,1894420,0
20010926,360.8000,360.8000,348.6000,355.0000,1411680,0
20010927,356.2000,361.2000,346.4000,360.1000,1366710,0
20010928,362.6000,371.2000,361.7000,365.8000,1845520,0
20011001,368.3000,381.6000,365.8000,377.1000,1769210,0
20011002,376.2000,382.5000,370.6000,381.6000,1557800,0
20011003,377.3000,397.4000,376.5000,392.7000,1930920,0
20011004,401.5000,402.8000,389.2000,394.0000,2264920,0
20011005,392.9000,399.6000,380.8000,389.3000,2117970,0
20011008,389.4000,389.4000,379.5000,383.1000,1186960,0
20011009,381.1000,390.6000,380.3000,385.6000,1130560,0
20011010,386.6000,404.6000,386.1000,400.2000,1559160,0
20011011,406.4000,415.5000,405.7000,413.2000,1916260,0
20011012,406.4000,411.0000,397.4000,407.0000,1787510,0
20011015,406.0000,409.1000,397.5000,404.6000,1224010,0
20011016,409.1000,420.9000,407.4000,416.3000,1437410,0
20011017,424.0000,430.8000,417.3000,420.5000,1952370,0
20011018,416.9000,422.4000,415.4000,420.0000,1123670,0
20011019,419.9000,419.9000,404.4000,414.1000,1584580,0
20011022,412.7000,426.7000,412.5000,424.6000,1174700,0
20011023,433.5000,436.7000,424.9000,426.7000,1653610,0
20011024,426.7000,432.1000,421.8000,423.9000,1225230,0
20011025,417.4000,436.9000,415.1000,434.4000,1329870,0
20011026,431.9000,440.3000,431.5000,438.8000,1184540,0
20011029,436.3000,436.3000,417.9000,419.1000,1464840,0
20011030,410.0000,424.4000,405.0000,411.4000,1411000,0
20011031,415.5000,418.9000,408.8000,411.1000,1110850,0
20011101,411.9000,421.3000,405.1000,419.2000,1261990,0
20011102,411.5000,426.4000,411.1000,425.3000,898360,0
20011105,430.1000,435.0000,423.4000,428.4000,1254850,0
20011106,428.4000,432.1000,421.9000,431.0000,1459270,0
20011107,428.7000,439.6000,426.2000,436.0000,1202460,0
20011108,437.3000,447.7000,436.9000,439.6000,1338890,0
20011109,438.7000,444.0000,434.0000,437.8000,824470,0
20011112,433.2000,439.3000,425.1000,436.9000,958930,0
20011113,444.6000,453.2000,440.8000,452.7000,1352960,0
20011114,453.2000,460.0000,450.0000,457.3000,1510790,0
20011115,455.7000,458.3000,449.7000,454.0000,1273830,0
20011116,450.9000,451.0000,436.9000,442.3000,1772780,0
20011119,447.0000,453.4000,443.2000,449.5000,989900,0
20011120,452.5000,454.8000,448.5000,449.1000,876690,0
20011121,447.6000,450.1000,440.5000,443.2000,688620,0
20011123,445.5000,453.1000,444.7000,452.6000,358900,0
20011126,453.9000,461.2000,451.9000,460.5000,1105050,0
20011127,460.5000,462.1000,453.2000,458.2000,1028220,0
20011128,453.2000,455.2000,432.8000,433.2000,2365120,0
20011129,433.2000,439.5000,426.0000,438.3000,1553420,0
20011130,438.3000,439.3000,430.6000,434.1000,1325500,0
20011203,435.0000,435.0000,421.9000,425.2000,1378990,0
20011204,426.4000,434.0000,425.6000,433.5000,970940,0
20011205,435.0000,448.9000,435.0000,444.1000,1275930,0
20011206,445.9000,452.9000,442.7000,449.5000,1148330,0
20011207,451.8000,451.8000,442.3000,446.0000,841000,0
20011210,441.8000,444.9000,433.4000,434.3000,983600,0
20011211,436.9000,445.0000,431.0000,440.6000,1237110,0
20011212,441.4000,445.0000,430.4000,436.4000,1366830,0
20011213,428.2000,430.5000,426.4000,430.1000,1319020,0
20011214,425.3000,428.2000,416.9000,423.2000,1481210,0
20011217,425.4000,432.6000,419.6000,429.3000,1158350,0
20011218,433.7000,438.1000,429.2000,436.0000,1375410,0
20011219,439.6000,454.2000,439.6000,453.2000,1837270,0
20011220,456.3000,457.7000,448.2000,450.5000,1392280,0
20011221,450.6000,454.5000,443.2000,454.5000,2693040,0
20011224,453.2000,455.9000,452.4000,452.9000,484830,0
20011226,454.2000,460.7000,453.7000,455.2000,657600,0
20011227,453.2000,460.8000,453.2000,459.9000,743990,0
20011228,462.2000,469.5000,461.7000,464.0000,868530,0
20011231,458.6000,465.6000,457.5000,457.5000,841600,0
20020102,453.4000,463.1000,452.4000,462.3000,1127670,0
20020103,459.5000,465.9000,455.4000,462.7000,1181500,0
20020104,463.6000,471.3000,463.6000,471.3000,1234890,0
20020107,471.2000,473.1000,463.7000,465.8000,1051100,0
20020108,461.8000,462.8000,446.4000,448.6000,1983590,0
20020109,454.5000,458.6000,450.2000,451.3000,1296600,0
20020110,453.2000,455.9000,448.5000,451.8000,918490,0
20020111,454.1000,454.9000,444.0000,444.7000,863080,0
20020114,444.7000,446.7000,439.6000,443.0000,1101660,0
20020115,447.7000,451.4000,442.7000,450.6000,1054260,0
20020116,446.8000,448.5000,441.4000,442.8000,1212810,0
20020117,454.1000,455.4000,450.5000,452.3000,1543010,0
20020118,452.3000,456.1000,451.4000,452.8000,1273560,0
20020122,457.7000,458.2000,444.7000,445.9000,1244450,0
20020123,449.9000,453.1000,441.4000,448.6000,982340,0
20020124,452.7000,458.2000,448.2000,452.3000,1148980,0
20020125,449.5000,454.9000,446.6000,449.7000,967530,0
20020128,452.0000,454.0000,439.8000,446.9000,1033060,0
20020129,446.9000,449.5000,419.2000,423.4000,2255520,0
20020130,421.5000,432.3000,409.8000,430.5000,2308240,0
20020131,434.1000,434.2000,420.6000,431.1000,1498830,0
20020201,427.5000,431.1000,418.3000,422.8000,1432260,0
20020204,418.3000,418.4000,400.0000,402.9000,2210840,0
20020205,413.8000,413.8000,392.4000,407.4000,1956800,0
20020206,407.4000,412.6000,395.6000,400.1000,1578020,0
20020207,397.9000,412.3000,396.0000,401.4000,1611240,0
20020208,407.0000,416.8000,405.5000,413.7000,1526980,0
20020211,413.8000,417.4000,409.2000,416.8000,1105010,0
20020212,417.0000,417.0000,409.7000,410.6000,1023000,0
20020213,412.9000,419.7000,409.8000,412.4000,1380780,0
20020214,413.3000,417.9000,406.3000,414.2000,1191620,0
20020215,410.1000,411.4000,400.0000,401.3000,2001360,0
20020219,393.3000,395.6000,383.2000,384.0000,2302710,0
20020220,385.6000,397.0000,380.1000,395.8000,2198590,0
20020221,395.9000,400.8000,389.2000,389.2000,1601490,0
20020222,389.3000,389.3000,377.4000,385.6000,1949500,0
20020225,390.6000,399.2000,388.6000,398.2000,1601150,0
20020226,400.1000,402.9000,393.3000,398.3000,1719350,0
20020227,403.3000,411.1000,399.2000,402.3000,1758860,0
20020228,407.9000,418.1000,405.1000,411.5000,1770200,0
20020301,413.8000,417.3000,407.6000,416.5000,1741380,0
20020304,422.0000,434.2000,420.8000,433.0000,1907710,0
20020305,427.9000,441.1000,427.9000,433.8000,1448810,0
20020306,436.5000,447.4000,433.8000,442.9000,1615950,0
20020307,449.7000,449.7000,438.3000,443.1000,1326120,0
20020308,449.7000,452.9000,438.8000,444.4000,1500040,0
20020311,442.4000,447.9000,440.2000,444.7000,1186590,0
20020312,444.7000,449.7000,438.3000,448.6000,1183470,0
20020313,443.8000,445.4000,433.3000,440.1000,1235310,0
20020314,440.9000,446.2000,438.3000,443.9000,994340,0
20020315,449.1000,452.0000,447.0000,451.9000,1940560,0
20020318,454.7000,458.8000,446.5000,450.6000,1336320,0
20020319,454.7000,456.0000,450.2000,453.8000,1017580,0
20020320,453.3000,453.8000,447.3000,447.9000,971460,0
20020321,449.2000,452.8000,441.5000,451.1000,979870,0
20020322,452.4000,455.6000,444.0000,453.2000,993560,0
20020325,450.6000,454.2000,442.4000,442.4000,1018280,0
20020326,442.4000,453.8000,441.6000,447.0000,1218970,0
20020327,449.2000,456.6000,447.0000,454.7000,1181960,0
20020328,454.7000,459.2000,450.2000,450.3000,1267180,0
20020401,447.0000,452.9000,444.0000,449.7000,856760,0
20020402,445.6000,452.1000,445.2000,449.7000,925530,0
20020403,449.8000,450.4000,442.0000,443.5000,988120,0
20020404,442.4000,443.6000,437.9000,442.4000,1070120,0
20020405,444.6000,449.1000,441.7000,442.6000,1043770,0
20020408,436.5000,443.6000,435.0000,442.0000,873440,0
20020409,445.2000,447.1000,443.3000,444.2000,967750,0
20020410,444.1000,446.5000,439.3000,442.2000,1143070,0
20020411,441.6000,442.2000,422.9000,425.2000,1541300,0
20020412,427.4000,433.8000,425.4000,428.3000,1177460,0
20020415,427.0000,428.7000,411.9000,417.6000,1622380,0
20020416,424.2000,438.3000,422.4000,437.5000,1609870,0
20020417,437.4000,441.0000,430.6000,433.1000,1342420,0
20020418,432.0000,434.3000,419.7000,427.9000,1125580,0
20020419,432.0000,432.4000,421.1000,423.1000,1312750,0
20020422,419.7000,419.8000,411.0000,413.3000,1320800,0
20020423,412.9000,417.4000,407.4000,413.8000,1276400,0
20020424,416.1000,418.1000,404.7000,406.5000,1231860,0
20020425,400.1000,403.3000,391.5000,401.5000,1796670,0
20020426,402.0000,407.4000,391.5000,391.5000,1516660,0
20020429,392.4000,398.3000,389.2000,390.0000,1340730,0
20020430,391.0000,401.0000,388.8000,393.8000,1608700,0
20020501,393.8000,401.8000,388.8000,399.8000,1326710,0
20020502,402.2000,410.5000,401.3000,410.5000,1144280,0
20020503,410.5000,410.5000,401.8000,404.4000,1093640,0
20020506,405.0000,407.3000,387.4000,387.4000,1081840,0
20020507,394.0000,394.0000,384.3000,384.9000,1496890,0
20020508,397.7000,411.5000,396.8000,408.8000,1416820,0
20020509,405.7000,410.1000,401.8000,404.8000,913220,0
20020510,410.5000,410.5000,394.4000,395.4000,1431620,0
20020513,393.6000,404.2000,390.8000,404.0000,1370800,0
20020514,413.2000,414.6000,409.0000,414.6000,1318170,0
20020515,414.6000,428.9000,411.0000,417.9000,1636440,0
20020516,417.9000,424.8000,416.3000,423.2000,942430,0
20020517,428.7000,430.0000,419.5000,427.2000,1114810,0
20020520,425.5000,425.5000,415.6000,418.7000,728560,0
20020521,423.7000,425.5000,412.6000,413.3000,1046010,0
20020522,408.6000,411.4000,406.3000,410.9000,1733470,0
20020523,412.5000,416.4000,407.8000,414.0000,1197800,0
20020524,414.0000,415.5000,407.1000,409.3000,692850,0
20020528,413.2000,413.3000,399.8000,401.6000,1318100,0
20020529,399.2000,401.4000,394.9000,397.2000,1200230,0
20020530,394.0000,400.9000,389.2000,395.8000,1114600,0
20020531,395.8000,400.6000,391.8000,394.3000,1370830,0
20020603,396.8000,399.4000,383.5000,387.2000,1202200,0
20020604,384.9000,389.5000,380.7000,383.4000,1506100,0
20020605,383.5000,388.5000,379.0000,386.6000,1413030,0
20020606,385.3000,386.5000,373.5000,383.5000,1783190,0
20020607,376.7000,381.2000,364.8000,374.4000,2299200,0
20020610,374.4000,382.6000,369.9000,380.8000,1128670,0
20020611,382.2000,385.9000,370.3000,371.7000,1234210,0
20020612,370.3000,377.6000,362.5000,376.2000,1845520,0
20020613,372.4000,379.6000,365.7000,366.9000,1220290,0
20020614,358.9000,370.0000,350.2000,367.1000,1790990,0
20020617,373.9000,391.7000,373.5000,391.1000,1587920,0
20020618,386.3000,394.0000,385.1000,393.3000,1473690,0
20020619,388.1000,392.7000,382.6000,384.1000,1387030,0
20020620,380.3000,384.4000,367.4000,369.7000,1581780,0
20020621,363.0000,371.0000,361.1000,363.4000,2593490,0
20020624,360.7000,369.8000,351.7000,361.5000,2803900,0
20020625,365.3000,370.3000,355.8000,357.2000,1921610,0
20020626,331.0000,348.4000,328.7000,337.9000,4217370,0
20020627,344.3000,358.7000,340.1000,357.6000,2107490,0
20020628,358.9000,368.9000,353.2000,353.8000,1936030,0
20020701,355.7000,363.0000,349.6000,351.5000,1470910,0
20020702,351.5000,351.6000,339.7000,342.2000,1851170,0
20020703,337.2000,345.6000,329.2000,338.0000,1856160,0
20020705,347.0000,361.3000,344.4000,361.1000,963980,0
20020708,356.1000,361.5000,349.3000,351.3000,1457070,0
20020709,351.3000,355.1000,340.3000,343.1000,1524040,0
20020710,343.2000,347.9000,329.9000,333.8000,2282040,0
20020711,329.0000,340.6000,320.5000,337.0000,2706110,0
20020712,339.2000,341.5000,329.7000,331.9000,1505190,0
20020715,329.3000,337.7000,319.6000,337.3000,2116250,0
20020716,329.6000,338.8000,325.1000,330.6000,3003790,0
20020717,343.3000,347.0000,333.3000,337.2000,2886850,0
20020718,339.2000,346.5000,335.6000,337.0000,2165950,0
20020719,331.5000,337.0000,321.9000,328.7000,2554430,0
20020722,305.9000,320.1000,292.2000,292.6000,5402870,0
20020723,280.8000,292.7000,230.6000,246.6000,12162490,0
20020724,233.3000,272.0000,223.5000,270.2000,9385510,0
20020725,269.8000,286.7000,247.5000,270.7000,5816560,0
20020726,270.7000,282.2000,267.8000,280.7000,2556000,0
20020729,294.0000,305.4000,292.2000,304.2000,3185570,0
20020730,301.3000,310.4000,294.9000,310.0000,2743790,0
20020731,308.6000,310.9000,296.3000,306.3000,2901290,0
20020801,303.0000,306.6000,289.5000,296.5000,2727930,0
20020802,293.0000,295.2000,276.1000,283.5000,2336180,0
20020805,275.0000,277.7000,262.6000,263.0000,2350120,0
20020806,269.5000,295.6000,269.5000,279.1000,2514700,0
20020807,290.6000,291.5000,279.1000,289.4000,1991840,0
20020808,301.6000,312.1000,300.7000,311.2000,2702480,0
20020809,305.4000,317.9000,302.0000,315.0000,2095550,0
20020812,309.9000,314.9000,304.3000,312.9000,1305720,0
20020813,312.9000,322.2000,303.7000,303.9000,2385810,0
20020814,305.4000,324.5000,300.1000,323.5000,2168640,0
20020815,323.6000,331.0000,321.5000,329.0000,2095500,0
20020816,323.2000,326.8000,317.1000,320.4000,2283050,0
20020819,320.5000,334.2000,320.5000,333.7000,1555640,0
20020820,333.7000,333.7000,324.8000,328.6000,1578370,0
20020821,338.2000,339.8000,325.0000,338.2000,1909910,0
20020822,338.2000,351.5000,334.2000,346.3000,1670670,0
20020823,333.7000,339.7000,329.9000,334.7000,2060690,0
20020826,334.6000,341.1000,328.8000,338.7000,1475080,0
20020827,337.7000,341.6000,330.6000,336.7000,1484550,0
20020828,329.8000,334.2000,324.8000,326.4000,1799000,0
20020829,320.0000,328.4000,316.2000,323.1000,1433640,0
20020830,323.4000,332.4000,320.8000,322.4000,1290830,0
20020903,305.1000,307.7000,287.5000,289.3000,3425050,0
20020904,288.0000,300.8000,287.9000,298.3000,2725650,0
20020905,287.5000,293.4000,282.1000,288.5000,2175350,0
20020906,295.4000,302.9000,295.4000,298.1000,2048390,0
20020909,294.0000,309.1000,290.5000,305.9000,1961400,0
20020910,307.7000,309.9000,300.9000,303.9000,1618830,0
20020911,311.1000,313.1000,295.5000,296.7000,1632310,0
20020912,295.5000,296.7000,284.3000,287.0000,2003910,0
20020913,287.1000,294.4000,285.7000,289.2000,1634600,0
20020916,289.3000,295.8000,284.5000,294.2000,1227950,0
20020917,300.8000,302.7000,290.6000,293.4000,1859280,0
20020918,280.6000,291.8000,280.0000,286.6000,2232080,0
20020919,279.1000,281.6000,269.8000,272.2000,2471840,0
20020920,273.8000,273.8000,261.9000,264.1000,4362690,0
20020923,264.2000,272.6000,257.4000,271.4000,2736190,0
20020924,271.5000,276.6000,263.8000,267.8000,2513100,0
20020925,277.6000,278.6000,265.3000,276.4000,2403200,0
20020926,276.5000,292.9000,275.7000,290.5000,2647560,0
20020927,290.6000,300.3000,282.2000,285.7000,2404290,0
20020930,285.8000,297.8000,271.2000,291.9000,2988180,0
20021001,295.5000,305.2000,288.5000,305.2000,2374400,0
20021002,299.3000,306.2000,288.5000,291.4000,2174180,0
20021003,291.5000,295.4000,277.6000,280.7000,2343430,0
20021004,280.7000,286.4000,246.9000,275.5000,2229200,0
20021007,275.6000,276.6000,261.6000,263.2000,2157520,0
20021008,263.3000,280.6000,263.3000,274.1000,2503990,0
20021009,274.2000,274.2000,259.9000,264.7000,2379080,0
20021010,260.9000,283.0000,260.4000,281.3000,2475360,0
20021011,283.1000,304.9000,281.3000,299.3000,2630910,0
20021014,297.0000,304.7000,291.9000,298.4000,1761710,0
20021015,324.9000,339.7000,320.5000,336.1000,4591630,0
20021016,332.4000,333.4000,323.5000,333.3000,2408730,0
20021017,346.5000,354.3000,340.0000,352.0000,3100530,0
20021018,352.0000,353.6000,342.1000,344.4000,2447820,0
20021021,339.1000,352.0000,334.1000,349.7000,1997040,0
20021022,344.6000,352.5000,342.1000,349.8000,1569520,0
20021023,349.9000,349.9000,328.8000,349.4000,2949500,0
20021024,349.5000,353.4000,338.4000,341.3000,2057270,0
20021025,341.4000,352.5000,336.5000,351.5000,1465380,0
20021028,364.8000,366.6000,351.6000,357.4000,2208260,0
20021029,356.4000,360.3000,347.1000,359.3000,2286050,0
20021030,359.4000,366.6000,356.0000,365.1000,2323100,0
20021031,365.1000,368.5000,358.6000,365.5000,2002970,0
20021101,363.6000,372.5000,359.1000,372.5000,1891390,0
20021104,379.5000,389.3000,370.0000,372.0000,1896480,0
20021105,372.0000,378.8000,369.8000,376.0000,1442490,0
20021106,378.9000,380.9000,364.1000,374.8000,2203890,0
20021107,368.0000,371.4000,358.4000,360.6000,1935740,0
20021108,360.7000,370.0000,359.7000,364.8000,1696000,0
20021111,364.8000,364.8000,349.8000,353.2000,1276910,0
20021112,353.2000,365.1000,353.2000,360.0000,1582720,0
20021113,354.7000,356.1000,339.2000,346.3000,2769200,0
20021114,346.3000,358.1000,346.3000,357.5000,1579000,0
20021115,357.6000,366.9000,349.4000,365.1000,1802860,0
20021118,368.5000,369.0000,354.0000,354.4000,1587310,0
20021119,354.4000,363.8000,353.2000,360.5000,1788690,0
20021120,364.1000,375.6000,363.6000,373.9000,1732340,0
20021121,377.9000,386.9000,376.4000,385.2000,2213190,0
20021122,383.2000,387.4000,381.3000,381.3000,1496460,0
20021125,384.8000,386.4000,377.9000,382.4000,1295080,0
20021126,377.4000,380.9000,366.0000,367.6000,1619490,0
20021127,374.5000,387.5000,373.0000,385.5000,1645190,0
20021129,388.3000,390.8000,384.3000,384.6000,867160,0
20021202,384.7000,390.6000,377.0000,381.1000,1736550,0
20021203,376.6000,380.7000,371.9000,374.5000,1297380,0
20021204,370.0000,380.9000,365.5000,374.5000,1613610,0
20021205,375.9000,376.0000,366.1000,367.4000,1040920,0
20021206,361.4000,373.5000,361.1000,371.6000,1292750,0
20021207,371.6000,371.6000,371.6000,371.6000,0,0
20021208,371.6000,371.6000,371.6000,371.6000,0,0
20021209,365.1000,367.5000,356.2000,357.6000,1591580,0
20021210,357.6000,367.4000,355.2000,364.0000,1250650,0
20021211,364.0000,366.4000,356.5000,358.7000,1208890,0
20021212,358.7000,365.4000,358.2000,362.3000,1097910,0
20021213,360.6000,363.8000,353.7000,356.2000,1166750,0
20021216,359.6000,370.8000,358.9000,370.8000,1332540,0
20021217,372.8000,373.0000,366.5000,367.3000,1210500,0
20021218,368.5000,370.9000,364.6000,367.5000,1283160,0
20021219,367.6000,374.0000,362.2000,366.0000,1614790,0
20021220,368.5000,377.4000,368.5000,377.3000,3196020,0
20021223,372.5000,376.0000,369.7000,372.8000,1360530,0
20021224,367.2000,369.5000,360.2000,361.1000,872210,0
20021226,361.1000,366.7000,353.9000,356.3000,1146050,0
20021227,354.7000,356.7000,344.8000,347.9000,1354510,0
20021230,348.0000,351.2000,344.4000,348.7000,1280460,0
20021231,347.7000,349.7000,342.3000,348.1000,1209630,0
20030102,353.2000,360.1000,347.1000,359.6000,1849800,0
20030103,359.6000,360.1000,354.3000,357.2000,1365630,0
20030106,359.6000,371.9000,358.8000,369.1000,1519740,0
20030107,369.2000,372.0000,362.9000,365.8000,1309360,0
20030108,361.6000,369.5000,360.2000,363.0000,1204050,0
20030109,364.1000,372.0000,364.1000,366.3000,1523520,0
20030110,366.4000,372.1000,362.0000,370.6000,2087820,0
20030113,374.0000,377.1000,366.3000,366.4000,1498300,0
20030114,368.0000,375.4000,366.4000,375.2000,1428490,0
20030115,376.9000,384.8000,369.0000,370.5000,1368090,0
20030116,372.5000,372.5000,364.4000,367.1000,1329230,0
20030117,367.2000,368.3000,360.9000,364.1000,1121720,0
20030121,369.4000,369.4000,355.7000,357.5000,1369160,0
20030122,357.6000,359.5000,351.2000,355.2000,1786040,0
20030123,357.6000,368.0000,357.1000,367.4000,1883750,0
20030124,367.0000,367.4000,351.3000,354.1000,1913720,0
20030127,349.7000,355.7000,342.8000,347.1000,1709140,0
20030128,348.2000,353.9000,347.2000,350.8000,1516620,0
20030129,346.8000,353.7000,340.2000,351.7000,1725800,0
20030130,351.2000,353.1000,340.3000,340.3000,1508260,0
20030131,337.3000,343.0000,334.8000,341.7000,2364320,0
20030203,342.0000,348.3000,341.2000,344.7000,1356290,0
20030204,337.3000,338.6000,331.4000,334.7000,1861340,0
20030205,339.3000,344.8000,332.3000,334.8000,1406210,0
20030206,334.8000,334.8000,325.3000,329.8000,1589640,0
20030207,334.3000,335.1000,322.5000,327.4000,1616530,0
20030210,327.8000,329.4000,320.1000,327.2000,1533550,0
20030211,330.3000,332.4000,315.9000,318.9000,1922890,0
20030212,318.9000,322.3000,312.2000,312.6000,1458420,0
20030213,312.6000,319.5000,308.9000,316.8000,1554790,0
20030214,316.2000,323.7000,314.6000,323.7000,1952690,0
20030218,330.8000,333.8000,323.7000,330.7000,1264940,0
20030219,330.7000,335.8000,328.2000,331.9000,988210,0
20030220,331.9000,333.3000,325.8000,326.9000,984900,0
20030221,330.3000,333.8000,321.9000,330.3000,1327690,0
20030224,330.4000,330.4000,320.2000,322.6000,1302910,0
20030225,317.6000,327.2000,313.0000,327.2000,1567240,0
20030226,327.2000,327.2000,318.9000,321.0000,1385190,0
20030227,323.3000,330.3000,320.4000,326.9000,1394080,0
20030228,329.4000,335.6000,328.8000,331.7000,1433830,0
20030303,336.8000,339.1000,326.4000,328.8000,1341080,0
20030304,330.8000,330.8000,321.4000,322.1000,1192350,0
20030305,322.8000,331.5000,322.1000,330.0000,1390250,0
20030306,330.1000,331.3000,325.0000,326.2000,1269750,0
20030307,318.5000,333.3000,318.5000,329.9000,1406660,0
20030310,324.3000,326.5000,318.9000,320.4000,1419660,0
20030311,318.9000,323.3000,312.9000,313.9000,1591200,0
20030312,313.4000,315.2000,301.0000,315.0000,2165690,0
20030313,320.7000,332.2000,317.8000,332.2000,1878340,0
20030314,332.2000,337.9000,330.6000,335.8000,1717950,0
20030317,332.8000,345.8000,330.9000,340.3000,2664840,0
20030318,340.8000,346.9000,338.3000,345.5000,1681550,0
20030319,347.2000,354.7000,345.2000,352.8000,1916070,0
20030320,349.6000,357.7000,345.2000,356.5000,1594030,0
20030321,356.5000,370.1000,355.6000,370.1000,2276760,0
20030324,363.9000,364.0000,353.6000,355.2000,1625600,0
20030325,355.3000,360.0000,352.3000,357.2000,1478480,0
20030326,355.7000,360.1000,354.4000,357.1000,1183950,0
20030327,357.1000,359.6000,350.6000,357.2000,1167740,0
20030328,353.9000,358.0000,333.3000,352.7000,1135680,0
20030331,344.2000,348.9000,342.7000,342.7000,1476850,0
20030401,342.8000,354.9000,342.8000,354.2000,1470540,0
20030402,362.6000,372.0000,361.2000,368.5000,1845150,0
20030403,371.1000,373.1000,362.3000,363.3000,1668470,0
20030404,367.9000,371.1000,362.6000,370.4000,1339470,0
20030407,382.3000,386.6000,369.2000,370.3000,2013640,0
20030408,372.0000,378.1000,368.1000,374.2000,1436420,0
20030409,377.6000,382.0000,367.7000,368.5000,1585260,0
20030410,368.6000,372.1000,366.1000,367.6000,1152540,0
20030411,368.6000,377.0000,368.6000,371.6000,1422260,0
20030414,376.5000,383.0000,373.1000,382.3000,1792910,0
20030415,381.5000,391.3000,381.5000,390.5000,2166600,0
20030416,390.7000,393.0000,379.0000,380.6000,1632480,0
20030417,381.0000,388.7000,377.2000,388.4000,1433740,0
20030421,394.1000,394.2000,382.9000,385.0000,1132130,0
20030422,382.0000,397.5000,381.0000,397.4000,1586860,0
20030423,397.4000,401.9000,394.2000,400.8000,1613660,0
20030424,394.2000,396.8000,387.2000,389.5000,1785810,0
20030425,389.6000,390.4000,380.8000,382.5000,1075870,0
20030428,386.5000,393.9000,382.6000,390.6000,1428860,0
20030429,393.0000,398.0000,385.0000,389.0000,1711140,0
20030430,391.7000,395.5000,381.2000,390.5000,1784590,0
20030501,390.5000,391.8000,383.0000,390.0000,1606390,0
20030502,390.5000,398.6000,388.1000,397.0000,1281300,0
20030505,397.1000,400.8000,393.6000,395.3000,1391030,0
20030506,397.4000,402.0000,393.0000,399.5000,1390710,0
20030507,397.0000,401.9000,394.3000,400.2000,1485680,0
20030508,395.7000,400.4000,392.1000,392.1000,1480180,0
20030509,392.2000,395.5000,386.6000,390.5000,1846180,0
20030512,384.3000,396.5000,384.3000,393.9000,1145840,0
20030513,393.9000,395.4000,388.9000,392.7000,1177350,0
20030514,395.0000,395.8000,387.0000,389.0000,1149560,0
20030515,391.0000,394.5000,389.7000,394.5000,1134980,0
20030516,394.5000,395.0000,387.9000,391.5000,1567310,0
20030519,386.7000,390.0000,381.0000,382.3000,1254140,0
20030520,382.4000,388.2000,380.9000,385.2000,1321310,0
20030521,382.3000,389.5000,382.2000,388.6000,1029730,0
20030522,387.5000,392.4000,381.8000,387.2000,1332560,0
20030523,386.5000,392.5000,386.2000,390.9000,834680,0
20030527,390.9000,402.5000,385.1000,401.8000,1685790,0
20030528,404.0000,416.4000,402.2000,411.4000,2404000,0
20030529,413.0000,414.9000,406.3000,407.7000,1971500,0
20030530,407.5000,415.6000,407.3000,410.2000,1591880,0
20030602,414.8000,420.4000,407.0000,413.7000,1706920,0
20030603,414.0000,422.6000,412.5000,422.5000,1512070,0
20030604,422.6000,430.5000,421.4000,430.2000,1336490,0
20030605,428.9000,436.7000,426.7000,435.0000,1463140,0
20030606,441.0000,444.9000,430.0000,436.9000,1548430,0
20030609,431.9000,432.8000,425.3000,428.6000,1298820,0
20030610,427.5000,432.3000,424.4000,432.0000,1170570,0
20030611,430.5000,441.6000,429.8000,440.9000,1225230,0
20030612,443.7000,444.4000,434.2000,440.7000,1106250,0
20030613,440.7000,443.3000,436.5000,441.0000,888850,0
20030616,444.4000,452.4000,441.0000,452.4000,1330500,0
20030617,456.0000,457.2000,451.2000,455.6000,1524910,0
20030618,449.2000,452.1000,445.5000,449.1000,1320370,0
20030619,450.1000,451.0000,428.8000,437.9000,1428730,0
20030620,441.8000,443.5000,437.2000,440.5000,1866000,0
20030623,439.5000,439.7000,426.9000,431.0000,1156680,0
20030624,427.0000,436.5000,422.4000,433.5000,1105230,0
20030625,434.3000,441.0000,429.9000,430.5000,1346720,0
20030626,430.1000,438.4000,427.0000,437.2000,1212980,0
20030627,436.0000,447.5000,428.8000,430.1000,978790,0
20030630,430.0000,433.5000,425.5000,428.0000,1285000,0
20030701,423.6000,438.8000,423.5000,438.1000,1385780,0
20030702,440.0000,444.5000,436.1000,444.0000,1335420,0
20030703,440.5000,447.2000,438.8000,438.8000,784600,0
20030707,442.5000,450.8000,442.5000,449.4000,1331830,0
20030708,447.0000,454.9000,445.0000,453.7000,1090710,0
20030709,457.2000,464.6000,455.8000,459.9000,1689570,0
20030710,453.9000,460.0000,450.0000,452.0000,1081840,0
20030711,456.5000,462.6000,454.0000,461.5000,1178120,0
20030714,470.0000,479.9000,469.9500,471.2000,2199020,0
20030715,473.0000,481.4500,464.3000,468.3000,1726490,0
20030716,466.9900,470.0000,451.5000,455.2000,2660240,0
20030717,452.0000,457.5000,446.0000,448.2000,1696860,0
20030718,452.0000,458.5000,448.0000,457.4000,1166220,0
20030721,457.4000,457.5000,446.1000,449.5000,1238270,0
20030722,452.8000,456.1000,446.1000,454.5000,1154070,0
20030723,454.9000,457.1000,451.5000,456.4000,1035870,0
20030724,457.0000,459.8000,448.5000,448.7000,1309500,0
20030725,450.9000,458.0000,446.1000,457.3000,1005380,0
20030728,455.5000,461.0900,452.8000,458.0000,1279950,0
20030729,458.5000,459.9000,452.5000,454.4000,1155490,0
20030730,457.7000,458.4000,451.5000,452.3000,1051030,0
20030731,454.5000,456.9000,446.0000,448.0000,1484070,0
20030801,450.8000,450.8000,433.2000,434.5000,1804720,0
20030804,436.2000,439.7000,424.8000,438.7000,1602950,0
20030805,437.7000,441.0000,429.8700,430.7000,1149060,0
20030806,432.5000,439.8000,430.6000,435.2000,1261690,0
20030807,435.0000,441.8000,431.3000,441.0000,1248690,0
20030808,444.7000,446.0000,442.0000,444.0000,1114790,0
20030811,445.1000,446.5000,440.0000,445.5000,1033200,0
20030812,445.5000,452.1000,445.1000,451.9000,1006960,0
20030813,455.7000,455.8000,448.0000,449.7000,1009570,0
20030814,451.8000,453.5000,447.7000,451.7000,931020,0
20030815,451.7000,452.0000,448.0000,449.0000,631080,0
20030818,452.9000,452.9000,445.0000,446.5000,1195220,0
20030819,446.5000,449.1000,438.7000,444.1000,1322460,0
20030820,441.1000,444.9000,440.6000,441.6000,977240,0
20030821,444.8000,447.1000,435.1000,439.1000,1324210,0
20030822,441.9000,442.8000,430.0000,431.0000,1502840,0
20030825,428.5000,433.3000,428.1000,429.2000,1445520,0
20030826,428.6000,434.2000,427.0000,433.1000,1524840,0
20030827,428.6000,432.5000,427.0000,429.6000,990140,0
20030828,432.4000,432.5000,425.5000,430.9000,1035080,0
20030829,432.5000,434.1000,430.1500,433.5000,759610,0
20030902,433.5000,442.5000,432.5000,441.8000,1304460,0
20030903,436.5000,448.5000,436.5000,445.0000,1447810,0
20030904,443.5000,445.4000,441.2000,444.1000,960420,0
20030905,440.4000,449.5000,440.4000,443.4000,1024570,0
20030908,442.9000,450.0000,442.9000,445.2000,1027270,0
20030909,442.7000,446.0000,440.5000,442.8000,966000,0
20030910,440.2000,442.3000,437.3000,439.5000,1206050,0
20030911,439.8000,445.3000,439.8000,442.1000,944260,0
20030912,441.0000,445.6000,440.6250,443.0000,983090,0
20030915,443.0000,443.7000,438.3000,441.6000,895350,0
20030916,441.6000,447.0000,441.3000,447.0000,998430,0
20030917,449.5000,451.5000,442.5000,449.4000,1339570,0
20030918,454.0000,468.6000,452.1000,466.5000,2297210,0
20030919,466.1000,469.9000,466.0000,469.9000,1734790,0
20030922,462.0000,467.5000,459.1000,463.8000,1333290,0
20030923,465.0000,471.9000,456.1000,471.7000,1274290,0
20030924,472.9000,474.8000,463.5000,465.3000,1504760,0
20030925,465.3000,468.0000,459.1000,459.7000,1118500,0
20030926,459.8000,459.8000,453.0000,453.6000,1256970,0
20030929,453.7000,463.4000,453.7000,460.7000,1356130,0
20030930,460.7000,461.5000,453.0300,455.1000,1457850,0
20031001,458.3000,471.0000,457.4000,470.0000,1548850,0
20031002,470.6000,473.9000,468.3000,472.5000,1070500,0
20031003,479.0000,479.0000,470.0000,471.1000,1696340,0
20031006,471.5000,475.9000,468.5000,473.1000,877780,0
20031007,470.5000,478.8000,470.0000,478.3000,1058970,0
20031008,479.7000,479.7000,473.9000,475.6000,877820,0
20031009,480.0000,483.0000,477.0000,478.8000,1460120,0
20031010,478.7000,482.4000,477.1000,479.5000,847950,0
20031013,484.4000,489.9000,481.5000,489.3000,1008020,0
20031014,489.5000,490.4000,478.2000,490.0000,1008570,0
20031015,490.0000,491.2000,484.3000,488.8000,1180740,0
20031016,488.1000,491.5000,485.5000,490.0000,1010980,0
20031017,490.0000,490.6000,480.3000,483.8000,1356340,0
20031020,474.0000,486.1000,474.0000,481.4000,1807050,0
20031021,481.5000,481.5000,473.5000,475.7000,1725150,0
20031022,470.0000,474.5000,469.6000,472.0000,1233540,0
20031023,472.0000,479.0000,469.8000,477.8000,1158930,0
20031024,475.0000,478.8000,468.0000,474.6000,1031830,0
20031027,477.8000,479.3000,466.4000,467.0000,1640970,0
20031028,468.0000,475.8000,467.5000,475.8000,1381430,0
20031029,475.8000,477.0000,471.2000,475.9000,1179980,0
20031030,477.3000,477.7000,472.5000,475.2000,1042340,0
20031031,477.2000,477.4000,470.5000,474.0000,989950,0
20031103,476.0000,484.0000,475.1000,480.4000,1392992,0
20031104,480.0000,484.6700,476.3000,483.2000,1290373,0
20031105,483.2000,485.5000,480.0000,485.0000,1112800,0
20031106,485.1000,489.3000,482.5800,488.9000,938530,0
20031107,489.3000,489.8000,477.5000,477.5000,1542720,0
20031110,477.5000,481.7000,474.2000,479.5000,1133820,0
20031111,478.0000,480.4000,472.6000,473.9000,1316180,0
20031112,473.2000,478.2700,472.0000,473.9000,1159320,0
20031113,473.9000,475.2000,470.6000,471.0000,1083820,0
20031114,470.4000,472.0000,462.6000,464.3000,1493120,0
20031117,460.1000,464.9000,456.5000,463.0000,1063220,0
20031118,463.5000,466.0000,454.6000,455.6000,1234080,0
20031119,455.3000,460.6000,451.0000,459.4000,1390760,0
20031120,456.1000,467.0000,448.4000,457.7000,1525580,0
20031121,461.0000,465.0000,459.4000,463.0000,1017610,0
20031124,465.5000,470.8000,465.0000,467.4000,1237870,0
20031125,470.0000,472.0000,466.8000,469.1000,1102150,0
20031126,472.8000,472.9000,466.1000,469.5000,836090,0
20031128,471.4000,473.6000,469.5000,470.4000,421860,0
20031201,474.1000,475.9000,471.5000,475.6000,936480,0
20031202,474.9000,477.1000,470.0000,472.2000,1302960,0
20031203,474.9000,474.9000,469.5000,469.5000,1202040,0
20031204,470.3000,473.0000,460.0000,471.9000,911920,0
20031205,471.9000,472.9000,464.0000,465.8000,998890,0
20031208,465.1000,474.0000,464.5000,473.7000,942830,0
20031209,474.2000,475.1000,468.9000,470.9000,1044850,0
20031210,471.5000,474.7000,470.8000,473.6000,1011310,0
20031211,471.7000,479.0000,471.5250,475.7000,1253720,0
20031212,476.0000,477.6000,473.6000,475.5000,790090,0
20031215,484.9000,484.9000,477.8000,477.8000,1266060,0
20031216,477.8000,479.7900,475.6000,479.4000,883030,0
20031217,477.5000,478.3000,471.5000,474.9000,1006490,0
20031218,474.9000,478.9000,469.7000,478.9000,1102770,0
20031219,479.8000,482.7000,478.2900,482.7000,1615480,0
20031222,481.5000,485.0000,480.8000,485.0000,806820,0
20031223,484.8000,486.4000,480.4000,480.7000,958170,0
20031224,480.0000,480.4800,477.7100,478.5000,421100,0
20031226,479.5000,479.8000,478.1000,478.6000,242070,0
20031229,479.9000,483.9000,479.5000,483.7000,796620,0
20031230,483.7000,485.2000,481.5000,484.3000,747820,0
20031231,486.2000,486.2000,481.0000,485.4000,933150,0
20040102,489.4000,492.5000,485.4000,490.0000,1353330,0
20040105,494.8000,498.0000,493.5000,497.9000,1461780,0
20040106,495.3000,498.8000,495.1000,498.4000,1077130,0
20040107,498.1000,501.7000,495.2000,499.1000,1204160,0
20040108,499.5000,502.3000,497.0000,501.2000,1354560,0
20040109,500.0000,503.6000,495.7000,498.9000,1133100,0
20040112,497.1000,498.9000,495.0000,498.5000,979930,0
20040113,498.1000,498.4000,491.7000,496.0000,1097150,0
20040114,497.7000,500.3000,497.0000,500.0000,1027840,0
20040115,500.0000,505.2000,491.3000,495.0000,1741280,0
20040116,496.9000,496.9000,490.7000,495.0000,1511220,0
20040120,497.5000,500.0000,491.0000,492.9000,1307250,0
20040121,492.0000,504.2000,492.0000,503.6000,1912910,0
20040122,502.0000,509.5000,501.9000,506.9000,1331070,0
20040123,508.9000,509.4000,501.2000,503.2000,1554780,0
20040126,500.0000,511.1000,500.0000,509.3000,1133140,0
20040127,507.0000,509.8000,500.5000,500.7000,1321790,0
20040128,504.0000,506.5000,491.0000,492.3000,1661330,0
20040129,494.6000,496.6000,488.6000,494.8000,1195470,0
20040130,492.5000,495.8000,490.6000,494.8000,818500,0
20040202,495.0000,499.0000,490.0000,492.3000,1189960,0
20040203,491.3000,491.5000,488.1000,488.8000,969510,0
20040204,485.1000,489.9000,485.1000,485.7000,1327430,0
20040205,489.0000,489.0000,479.9000,481.1000,1207680,0
20040206,482.3000,493.5000,482.1000,493.1000,1171890,0
20040209,493.1000,494.5000,490.5000,491.5000,922450,0
20040210,490.0000,491.3000,488.0000,489.2000,1389550,0
20040211,489.8000,498.1000,486.2000,497.4000,1692150,0
20040212,495.5000,499.7000,494.4000,495.1000,937100,0
20040213,496.0000,499.5000,490.0000,494.9000,979730,0
20040217,497.9000,501.4300,497.7000,499.0000,1073480,0
20040218,499.9000,500.0000,495.0000,495.6000,765500,0
20040219,499.5000,499.7000,491.0000,491.2000,1344070,0
20040220,490.5000,491.8000,485.4000,488.9000,1524710,0
20040223,491.5000,494.6900,490.0000,493.2000,1019390,0
20040224,488.5000,497.0000,488.5000,494.4000,1104400,0
20040225,495.9000,499.4000,495.1000,498.1000,909490,0
20040226,497.5000,500.4000,496.1000,500.0000,995310,0
20040227,501.0000,503.6000,497.4000,502.6000,1436860,0
20040301,506.0000,509.0000,503.7000,504.6000,1321910,0
20040302,504.6000,505.7000,497.0000,497.7000,1277120,0
20040303,497.0000,502.4000,496.8000,498.2000,1153840,0
20040304,500.0000,501.2000,493.0000,493.8000,1933900,0
20040305,496.0000,503.0000,495.5000,500.0000,1775040,0
20040308,501.5000,504.4000,498.8000,499.4000,945550,0
20040309,497.0000,499.9000,495.5000,498.4000,1025360,0
20040310,496.5000,499.0000,491.9000,492.1000,1206520,0
20040311,492.1000,496.5000,486.0000,486.2000,1741930,0
20040312,486.2000,493.4000,486.0000,493.1000,1218430,0
20040315,497.0000,497.3000,488.8000,491.2000,1718770,0
20040316,495.5000,500.1000,494.5000,499.9000,1613670,0
20040317,504.4000,509.6000,502.5000,508.2000,1625180,0
20040318,506.8000,514.7000,505.4000,512.8000,1764530,0
20040319,511.5000,513.9000,500.2000,503.4000,1649370,0
20040322,500.6000,502.0000,493.9000,496.1000,1427140,0
20040323,499.8000,502.4750,495.2000,498.0000,1173820,0
20040324,497.9000,501.0000,495.2000,497.9000,1291570,0
20040325,502.3000,504.1000,497.5000,502.6000,1181880,0
20040326,500.4000,504.0000,499.1000,500.6000,1013850,0
20040329,506.5000,515.2000,506.5000,513.2000,1527200,0
20040330,510.1000,519.7000,510.1000,519.4000,1397260,0
20040331,519.4000,520.5000,515.6000,517.0000,1778910,0
20040401,519.8000,524.5000,516.4000,522.9000,1247130,0
20040402,526.4000,528.8000,516.4000,518.0000,1706720,0
20040405,519.4000,522.5000,516.8000,522.3000,1064080,0
20040406,518.0000,522.6000,518.0000,522.4000,760670,0
20040407,524.2000,524.2000,515.3000,517.1000,983480,0
20040408,521.8000,521.9000,513.2000,515.3000,825690,0
20040412,519.2000,521.3000,517.7000,520.6000,705260,0
20040413,520.7000,521.1000,509.1000,512.0000,1530990,0
20040414,507.0000,512.0000,500.5000,509.5000,1491760,0
20040415,503.0000,508.0000,494.5000,499.2000,2622770,0
20040416,501.9000,504.1000,499.6000,501.0000,1762880,0
20040419,500.0000,501.4000,497.1000,499.8000,979120,0
20040420,499.8000,501.8000,492.1000,492.5000,1220170,0
20040421,491.0000,495.0000,489.6000,491.4000,1252290,0
20040422,493.5000,499.0000,490.3000,496.6000,1458760,0
20040423,494.6000,494.9000,488.7000,491.8000,1175600,0
20040426,491.5000,494.1000,488.4000,489.9000,971370,0
20040427,490.0000,494.7000,489.0000,489.6000,1370040,0
20040428,487.6000,488.7000,483.4000,484.3000,1790730,0
20040429,485.0000,499.5000,478.5000,481.7000,1722050,0
20040430,481.7000,484.9000,479.5000,480.9000,1185660,0
20040503,481.0000,486.8000,480.9000,485.6000,1227590,0
20040504,486.5000,491.8000,484.0000,488.4000,1342810,0
20040505,488.4000,491.7000,484.0000,486.3000,1104250,0
20040506,483.5000,483.7000,473.1000,475.1000,1594740,0
20040507,472.6000,476.9000,464.7000,467.2000,2064800,0
20040510,457.5000,457.5000,449.7000,454.1000,2983210,0
20040511,457.0000,458.5000,452.9000,456.9000,1511040,0
20040512,456.9000,463.4000,448.3000,463.1000,1635450,0
20040513,460.6000,467.0000,457.3000,459.6000,1357620,0
20040514,459.7000,462.7000,454.7000,456.5000,1164230,0
20040517,450.2000,453.0000,448.3000,448.6000,1577780,0
20040518,451.9000,454.2000,449.6000,451.5000,1229430,0
20040519,456.3000,459.4000,450.0000,450.0000,1593630,0
20040520,450.5000,455.7000,450.4000,452.8000,1080520,0
20040521,454.4000,458.4000,450.1000,453.4000,1914590,0
20040524,457.6000,458.2000,452.7000,453.8000,855220,0
20040525,455.2000,466.1000,451.7000,465.0000,1307880,0
20040526,465.0000,467.0000,460.7000,465.4000,1031520,0
20040527,469.0000,469.7000,461.0000,465.2000,1185430,0
20040528,466.9000,467.0000,462.1000,464.3000,993900,0
20040601,464.6000,468.3000,460.6000,468.3000,1029390,0
20040602,470.8000,472.8000,462.2000,470.3000,1316570,0
20040603,475.0000,475.0000,463.6000,463.6000,1008380,0
20040604,468.9000,470.0000,464.5000,465.5000,1032300,0
20040607,469.4000,476.0000,468.3000,475.3000,1274010,0
20040608,474.0000,476.0000,472.8000,476.0000,916160,0
20040609,475.5000,475.9000,470.5000,470.5000,816230,0
20040610,471.0000,473.9000,469.8000,473.5000,664090,0
20040614,469.6000,472.0000,465.2000,467.5000,1228990,0
20040615,472.0000,473.6000,468.2000,470.2000,1227400,0
20040616,471.0000,473.2000,468.5000,470.2000,669840,0
20040617,469.2000,472.0000,467.7000,470.8000,641250,0
20040618,472.3000,475.9000,471.7000,475.0000,1367750,0
20040621,474.2000,476.2000,471.0000,471.8000,853250,0
20040622,470.0000,472.5000,465.5000,469.9000,1050550,0
20040623,469.8000,473.1000,466.6000,472.4000,1130660,0
20040624,473.3000,475.7000,471.0000,471.2000,1304920,0
20040625,472.4000,475.3000,467.3000,467.3000,1184930,0
20040628,470.0000,471.0000,464.7000,465.2000,1138420,0
20040629,462.4000,465.3000,461.1000,463.3000,1234390,0
20040630,463.5000,468.7000,461.8000,465.0000,1490520,0
20040701,465.0000,467.5000,457.9000,460.3000,1488580,0
20040702,460.5000,461.1000,456.7000,457.6000,1068640,0
20040706,456.7000,458.0000,451.5000,454.5000,1175300,0
20040707,452.3000,457.9000,452.3000,456.3000,915490,0
20040708,456.5000,457.6000,450.2000,451.7000,1167110,0
20040709,452.4000,454.2000,449.4000,450.3000,1203010,0
20040712,450.0000,452.3800,448.6000,449.0000,1313650,0
20040713,449.1000,453.7000,448.2000,453.0000,1153660,0
20040714,453.0000,456.2000,448.9000,451.0000,1353460,0
20040715,451.0000,454.0000,436.2000,442.1000,2861160,0
20040716,443.7000,444.2000,435.9000,436.1000,1779310,0
20040719,438.0000,443.5000,437.0000,439.9000,1400550,0
20040720,438.8000,441.1000,436.3000,440.5000,1480980,0
20040721,443.5000,447.7000,439.0000,439.4000,1549160,0
20040722,439.4000,447.7000,437.0000,446.0000,1520470,0
20040723,446.0000,447.2850,438.0000,443.1000,1252160,0
20040726,443.3000,444.2000,435.5000,438.1000,1248170,0
20040727,441.0000,442.0000,436.5000,439.0000,1372560,0
20040728,438.2000,442.4000,436.7000,441.1000,1750320,0
20040729,441.7000,445.0000,440.0000,442.8000,1288680,0
20040730,441.1000,443.0000,438.2000,440.9000,1057020,0
20040802,431.7000,446.4000,431.7000,443.2000,1586780,0
20040803,443.2000,447.4000,439.6000,440.4000,1054880,0
20040804,440.0000,445.9000,438.1000,444.0000,986340,0
20040805,444.0000,444.9000,437.7000,438.3000,910300,0
20040806,436.1000,439.3000,429.9000,431.9000,1550590,0
20040809,432.5000,437.5000,432.5000,434.7000,1058490,0
20040810,437.3000,441.8000,436.1000,441.8000,939350,0
20040811,441.5000,444.2000,438.7000,443.5000,885070,0
20040812,443.5000,445.3000,438.2000,439.0000,971600,0
20040813,440.3000,442.8000,438.0000,440.1000,749500,0
20040816,440.2000,448.4000,440.1000,447.7000,1002760,0
20040817,449.5000,452.4000,448.8000,451.6000,1029520,0
20040818,451.6000,456.5000,450.5000,456.4000,1160940,0
20040819,454.1000,455.5000,451.2000,454.6000,812070,0
20040820,454.6000,460.4000,452.8000,459.5000,951050,0
20040823,459.0000,460.1000,454.8000,458.2000,1115490,0
20040824,461.0000,461.8000,457.3000,459.2000,761410,0
20040825,460.3000,463.9000,458.5000,463.0000,965880,0
20040826,463.0000,465.7000,460.9000,464.6000,859050,0
20040827,464.6000,468.1000,462.3000,467.2000,754220,0
20040830,467.2000,467.3000,464.1000,464.1000,708850,0
20040831,465.6000,466.3000,461.7000,465.8000,917420,0
20040901,465.7000,468.0000,462.0000,464.5000,923510,0
20040902,465.7000,471.7000,463.0000,469.9000,883750,0
20040903,470.0000,473.4000,468.4000,468.4000,790920,0
20040907,471.5000,474.6000,469.0000,472.0000,1036400,0
20040908,472.0000,472.8000,467.6000,468.2000,1119900,0
20040909,470.2000,471.8000,467.0000,469.5000,950340,0
20040910,468.5000,473.7000,467.6000,472.4000,727930,0
20040913,472.1000,473.3000,468.3000,470.0000,892210,0
20040914,470.0000,474.1000,469.0000,471.9000,834410,0
20040915,470.7000,472.6000,469.1000,469.8000,713630,0
20040916,469.8000,474.7000,469.0000,471.8000,825440,0
20040917,472.8000,472.9000,467.6000,469.5000,1669700,0
20040920,460.6000,462.5000,452.6000,454.0000,2544290,0
20040921,455.3000,458.6000,450.8000,456.5000,1802290,0
20040922,454.1000,454.1000,443.8000,443.8000,2187250,0
20040923,443.0000,444.6000,438.6000,438.8000,1520050,0
20040924,439.8000,442.1000,436.2000,441.5000,1875090,0
20040927,440.3000,441.1000,435.4000,436.1000,1753300,0
20040928,437.0000,443.3000,436.1000,443.1000,1725650,0
20040929,439.3000,447.0000,439.2000,447.0000,1547170,0
20040930,445.2000,446.5000,440.0000,441.2000,1651470,0
20041001,444.7000,449.1000,442.5000,448.7000,1363790,0
20041004,450.0000,451.2000,445.3000,447.3000,1512400,0
20041005,447.2000,449.3000,443.2000,445.2000,1264000,0
20041006,445.0000,447.4000,442.3000,447.4000,1174340,0
20041007,447.8000,451.0000,446.7000,447.6000,1068780,0
20041008,447.6000,451.8000,443.0000,445.6000,1081870,0
20041011,446.1000,449.8000,446.1000,448.6000,787910,0
20041012,445.0000,450.4000,445.0000,448.0000,1208510,0
20041013,450.5000,451.1000,440.2000,441.1000,1363580,0
20041014,442.4000,443.4000,432.6000,437.0000,1980230,0
20041015,442.6000,443.9000,438.4000,439.4000,1559540,0
20041018,436.2000,443.5000,436.2000,442.2000,1077240,0
20041019,443.0000,446.0000,435.9000,435.9000,1479210,0
20041020,435.1000,435.2000,427.6000,432.9000,1882620,0
20041021,434.4000,435.3000,428.0000,429.5000,1526040,0
20041022,428.9000,431.0000,425.0000,425.6000,1319450,0
20041025,425.5000,426.5000,421.0000,425.8000,1629300,0
20041026,427.9000,433.9000,427.5000,433.4000,1705800,0
20041027,433.5000,440.0000,430.8000,439.5000,1753580,0
20041028,436.5000,444.6000,435.1000,442.6000,1503150,0
20041029,444.0000,445.6000,441.4000,443.7000,1299340,0
20041101,444.5000,446.0000,442.1000,443.1000,1347590,0
20041102,443.1000,449.9000,443.1000,449.9000,1588960,0
20041103,456.1000,456.5000,450.8000,452.9000,1538940,0
20041104,453.1000,461.2000,451.0000,460.9000,1412110,0
20041105,462.8000,464.7000,457.2000,461.3000,1646300,0
20041108,461.3000,462.9000,459.4000,462.1000,952540,0
20041109,462.5000,465.7000,460.7000,462.1000,1075050,0
20041110,461.5000,462.8000,458.5000,460.5000,1121810,0
20041111,462.0000,463.9000,459.1000,462.6000,1108410,0
20041112,462.0000,470.9000,462.0000,470.7000,1632250,0
20041115,470.0000,471.0000,465.5000,466.7000,1379270,0
20041116,461.7000,464.5000,459.0000,460.5000,1766140,0
20041117,461.8000,466.1000,460.0000,461.8000,1980000,0
20041118,462.0000,462.9000,459.1000,459.1000,1612750,0
20041119,460.7000,460.7000,450.3000,451.5000,2329000,0
20041122,452.5000,454.8000,450.3000,451.7000,1490140,0
20041123,453.0000,453.7000,449.4000,452.1000,1482610,0
20041124,454.5000,456.0000,453.1000,455.2000,1122960,0
20041126,455.5000,455.8000,454.0000,454.2000,532100,0
20041129,454.3000,455.8000,448.5000,449.6000,1553460,0
20041130,449.7000,450.2000,446.0000,447.5000,1486540,0
20041201,450.3000,459.9000,449.3000,459.4000,1539010,0
20041202,457.5000,462.0000,456.5000,457.6000,1367250,0
20041203,455.2000,459.6000,454.8000,456.5000,1517510,0
20041206,456.6000,462.8000,455.5000,461.7000,1418900,0
20041207,463.5000,464.9000,460.0000,460.0000,1343880,0
20041208,462.1000,463.3000,459.0000,462.9000,1361460,0
20041209,460.3000,464.7000,458.2000,464.4000,1125850,0
20041210,464.3000,472.8000,457.5000,459.1000,1363050,0
20041213,462.4000,467.9000,460.2000,467.7000,1349940,0
20041214,470.5000,472.3000,469.5000,471.8000,224530,0
20041215,470.5000,474.3000,469.5000,473.1000,1653890,0
20041216,472.0000,472.6000,467.8000,470.5000,1582620,0
20041217,466.8000,471.5000,465.2000,466.2000,1926860,0
20041220,468.7000,471.4000,466.7000,466.9000,1021540,0
20041221,468.5000,472.9000,467.2000,471.9000,1280890,0
20041222,470.0000,483.6000,470.0000,483.1000,2073040,0
20041223,475.0000,490.6000,473.7000,487.5000,1771110,0
20041227,490.0000,490.6000,483.1000,483.1000,803470,0
20041228,483.2000,487.5000,483.1000,483.5000,767300,0
20041229,482.0000,483.9000,479.6000,480.1000,897310,0
20041230,480.0000,482.5000,480.0000,480.3000,754580,0
20041231,481.3000,483.3000,480.0000,481.8000,555740,0
20050103,490.0000,490.0000,482.0000,482.7000,1474660,0
20050104,482.8000,487.7000,477.0000,478.6000,1480490,0
20050105,480.5000,487.8000,480.2000,484.6000,1895500,0
20050106,488.0000,492.4000,487.4000,489.3000,1804990,0
20050107,491.0000,491.1000,486.0000,486.5000,1280480,0
20050110,485.1000,487.4000,480.2000,483.3000,1670240,0
20050111,483.3000,484.8000,480.2000,482.2000,1295000,0
20050112,481.0000,481.9000,477.1000,480.7000,1612440,0
20050113,480.0000,482.8000,474.5000,476.0000,1483250,0
20050114,477.5000,478.5000,474.6000,475.0000,1103910,0
20050118,474.0000,483.2000,472.5000,481.7000,1511500,0
20050119,481.0000,484.4000,480.1000,480.1000,1253800,0
20050120,475.0000,480.5000,474.5000,477.7000,1732190,0
20050121,485.0000,485.0000,478.5000,479.3000,1951580,0
20050124,482.8000,487.7000,481.6000,483.6000,1577140,0
20050125,485.5000,487.5000,483.6000,485.1000,1269150,0
20050126,485.2000,486.8000,481.3000,484.8000,1410450,0
20050127,484.9000,487.7000,481.0000,485.6000,1236970,0
20050128,485.0000,486.1000,482.1000,483.8000,1682050,0
20050131,490.0000,493.0000,489.2000,490.5000,1915060,0
20050201,493.0000,496.0000,491.2000,494.8000,1874910,0
20050202,495.3000,497.5000,492.5000,496.8000,1608550,0
20050203,492.4000,493.5000,487.5000,491.5000,1437620,0
20050204,491.5000,497.9000,491.4000,497.8000,1411460,0
20050207,497.6000,499.9000,495.0000,497.3000,946460,0
20050208,498.0000,498.9000,494.2000,494.8000,1098460,0
20050209,494.8000,496.4000,490.6000,491.8000,1061960,0
20050210,491.8000,495.0000,489.5000,489.8000,1373210,0
20050211,490.0000,495.9000,488.5000,494.0000,999940,0
20050214,494.1000,494.6000,491.0000,492.5000,960720,0
20050215,492.6000,495.3000,492.3000,494.0000,950740,0
20050216,491.2000,493.5000,490.5000,491.8000,827790,0
20050217,491.9000,492.6000,487.2000,488.0000,1413570,0
20050218,485.5000,487.7000,483.6000,485.7000,1653190,0
20050222,483.0000,486.5000,479.0000,479.5000,1682480,0
20050223,483.3000,485.0000,479.7000,483.8000,1658710,0
20050224,484.3000,485.6000,481.7000,483.0000,1278590,0
20050225,480.5000,484.1000,479.6000,482.8000,1584640,0
20050228,482.5000,482.6000,476.0000,477.2000,2070030,0
20050301,479.3000,481.8000,476.8000,478.8000,1244040,0
20050302,476.5000,484.1000,476.2000,481.3000,1145070,0
20050303,483.8000,483.9000,477.4000,479.7000,1173100,0
20050304,481.8000,486.8000,480.2000,484.0000,1255050,0
20050307,483.5000,486.5000,483.4000,484.7000,775850,0
20050308,484.7000,486.8000,482.1000,484.7000,1192640,0
20050309,481.5000,483.4000,477.0000,478.8000,1306850,0
20050310,478.9000,483.2000,478.7000,481.5000,1197120,0
20050311,481.5000,482.5000,474.7000,477.9000,1198730,0
20050314,477.9000,482.3000,477.5000,482.2000,563240,0
20050315,484.0000,484.3000,477.8000,477.8000,638130,0
20050316,475.0000,476.7000,473.0000,473.7000,571900,0
20050317,474.1000,474.9000,470.0000,472.4000,477030,0
20050318,471.2000,471.3000,460.5000,468.5000,2328440,0
20050321,464.7000,464.7000,455.5000,457.6000,1927610,0
20050322,459.0000,460.1000,444.0000,444.4000,3228950,0
20050323,443.0000,448.4000,440.5000,444.5000,2753000,0
20050324,446.5000,451.0000,445.2000,445.2000,1329420,0
20050328,448.5000,451.7000,447.7000,447.7000,953880,0
20050329,446.6000,449.0000,442.7000,443.5000,1318060,0
20050330,444.5000,449.9000,443.9000,449.2000,762450,0
20050331,450.0000,452.0000,448.1000,449.4000,1059570,0
20050401,454.0000,457.0000,444.0000,446.2000,1725680,0
20050404,446.3000,447.6000,438.0000,445.9000,1550370,0
20050405,448.2000,450.5000,445.3000,449.4000,976060,0
20050406,452.0000,453.3000,450.0000,451.5000,867790,0
20050407,453.0000,457.5000,452.1000,454.6000,1089100,0
20050408,457.1000,457.5000,453.5000,454.0000,775460,0
20050411,456.7000,459.0000,455.0000,456.1000,1131870,0
20050412,456.1000,466.1000,453.4000,464.5000,1505020,0
20050413,465.0000,465.8000,456.9000,458.1000,967210,0
20050414,459.0000,459.7000,452.0000,454.0000,1304890,0
20050415,459.2000,463.7000,456.3000,457.5000,2706600,0
20050418,460.0000,464.0000,459.8000,462.1000,1274130,0
20050419,465.5000,468.0000,463.5000,463.5000,1176240,0
20050420,462.0000,466.2000,458.9000,461.3000,1934130,0
20050421,463.5000,464.5000,456.9000,462.7000,1473300,0
20050422,461.5000,467.0000,459.9000,463.2000,1062550,0
20050425,464.5000,470.0000,464.3000,467.8000,929080,0
20050426,468.0000,471.4000,465.9000,466.2000,1032000,0
20050427,465.0000,471.5000,464.2000,470.5000,949640,0
20050428,465.1000,467.4000,461.3000,461.9000,1174320,0
20050429,462.4000,469.8000,457.5000,469.6000,1370270,0
20050502,469.6000,472.2000,461.5000,465.3000,1210410,0
20050503,466.8000,468.4000,463.2000,468.0000,1181990,0
20050504,468.0000,471.9000,465.5000,469.7000,1114240,0
20050505,470.0000,471.7000,464.6000,468.8000,808790,0
20050506,468.9000,469.5000,465.3000,465.9000,888690,0
20050509,465.7000,469.6000,465.7000,468.5000,666110,0
20050510,465.0000,466.0000,461.8000,463.8000,996930,0
20050511,464.5000,468.9000,462.7000,467.0000,826700,0
20050512,469.0000,470.0000,462.1000,464.1000,813590,0
20050513,467.0000,467.0000,457.7000,459.1000,1121750,0
20050516,459.8000,468.9000,459.8000,468.0000,987110,0
20050517,465.7000,472.3000,465.6000,471.6000,1087390,0
20050518,473.8000,481.4000,473.0000,477.4000,1206310,0
20050519,479.2000,479.5000,476.0000,478.4000,687300,0
20050520,478.5000,478.6000,473.6000,478.0000,1099600,0
20050523,475.5000,479.7000,475.5000,475.9000,871350,0
20050524,474.0000,477.9000,474.0000,477.1000,747990,0
20050525,475.4000,476.5000,472.6000,474.5000,714760,0
20050526,474.5000,476.9000,472.7000,473.8000,1010980,0
20050527,473.0000,474.4000,470.5000,472.8000,682040,0
20050531,472.9000,474.0000,470.3000,471.1000,805610,0
20050601,471.2000,481.0000,471.1000,476.9000,1148740,0
20050602,476.5000,477.8000,474.6000,477.1000,632240,0
20050603,477.1000,478.5000,474.6000,475.6000,796630,0
20050606,475.6000,477.0000,473.1000,476.9000,474730,0
20050607,477.4000,480.9000,476.3000,476.6000,910820,0
20050608,478.0000,479.8000,477.0000,477.5000,633180,0
20050609,477.7000,479.0000,475.2000,476.8000,605430,0
20050610,478.0000,479.5000,473.8000,476.4000,668840,0
20050613,475.0000,478.4000,474.2000,476.0000,691500,0
20050614,475.2000,476.7000,473.8000,474.1000,650260,0
20050615,476.0000,476.3000,471.2000,474.0000,872890,0
20050616,475.8000,476.5000,473.5000,475.4000,835560,0
20050617,477.0000,477.0000,473.5000,474.6000,1796710,0
20050620,472.5000,474.9000,471.5000,473.7000,840670,0
20050621,472.3000,473.9000,472.0000,473.2000,736100,0
20050622,474.5000,475.3000,471.5000,474.4000,819580,0
20050623,472.6000,474.0000,468.0000,468.8000,943940,0
20050624,469.1000,472.0000,468.2000,469.5000,964890,0
20050627,467.6000,471.3000,466.5000,467.7000,954710,0
20050628,470.0000,471.7000,469.2000,470.2000,720720,0
20050629,471.5000,471.7000,466.8000,467.8000,788460,0
20050630,468.0000,469.6000,462.0000,462.3000,1331510,0
20050701,465.0000,466.4000,460.7000,461.6000,709110,0
20050705,461.0000,465.8000,460.1000,464.6000,751530,0
20050706,466.5000,468.1000,462.5000,463.0000,1241700,0
20050707,460.0000,462.9000,458.0000,462.7000,1339270,0
20050708,462.7000,467.2000,461.7000,465.1000,985310,0
20050711,464.6000,465.9000,460.5000,461.1000,1127270,0
20050712,462.0000,462.3000,458.9000,460.0000,1121140,0
20050713,461.0000,461.8000,455.9000,457.4000,1469850,0
20050714,460.3000,466.0000,460.3000,465.0000,1395810,0
20050715,463.0000,464.5000,460.4000,464.2000,1052600,0
20050718,458.0000,458.0000,449.0000,450.0000,2302740,0
20050719,450.2000,450.9000,442.6000,444.0000,2921910,0
20050720,446.5000,446.5000,441.3000,442.1000,2060050,0
20050721,443.0000,444.1000,441.0000,441.5000,1602890,0
20050722,443.0000,444.5000,442.0000,444.2000,1092240,0
20050725,445.5000,447.5000,444.2000,445.3000,1517660,0
20050726,445.5000,447.9000,445.1000,446.0000,1512050,0
20050727,445.0000,447.0000,441.6000,443.9000,1841160,0
20050728,442.5000,442.5000,438.1000,438.6000,2403140,0
20050729,437.9000,439.0000,435.0000,435.0000,1868460,0
20050801,436.0000,439.1000,435.4000,437.2000,1707880,0
20050802,439.5000,441.0000,437.9000,440.7000,1641450,0
20050803,439.5000,440.6000,437.5000,440.5000,1617040,0
20050804,439.2000,439.7000,437.0000,439.2000,1619370,0
20050805,437.5000,439.3000,435.0000,436.3000,1465030,0
20050808,435.5000,437.3000,432.9000,433.0000,1441290,0
20050809,433.1000,437.4000,433.1000,436.0000,1303060,0
20050810,436.0000,440.5000,432.1000,433.0000,1784250,0
20050811,433.0000,436.0720,430.2000,435.1000,1599200,0
20050812,433.5000,437.7000,432.8000,436.2000,1115700,0
20050815,436.5000,441.5000,435.2000,437.9000,1483360,0
20050816,437.9000,444.3000,437.9000,441.4000,1841420,0
20050817,441.0000,444.1000,439.2000,441.0000,1072230,0
20050818,441.1000,444.3000,439.0000,442.1000,1330630,0
20050819,443.8000,444.0000,440.8000,441.6000,981250,0
20050822,442.8000,444.0000,439.3000,442.0000,955140,0
20050823,442.1000,442.1000,433.8000,435.6000,1807200,0
20050824,429.5000,436.5000,429.5000,430.5000,2093090,0
20050825,431.7000,435.0000,430.6000,434.2000,1387720,0
20050826,436.4000,436.5000,430.8000,431.0000,1413270,0
20050829,430.0000,437.1000,429.1000,432.3000,1598930,0
20050830,434.0000,434.2000,430.4000,432.6000,1645620,0
20050831,432.6000,437.8000,430.2000,437.7000,1544300,0
20050901,436.0000,440.4000,433.8000,437.1000,1643810,0
20050902,439.3000,441.3000,438.3000,438.8000,1082310,0
20050906,440.0000,444.3000,440.0000,443.0000,1613380,0
20050907,443.0000,444.6000,440.8000,444.6000,1209830,0
20050908,441.0000,445.7000,441.0000,444.4000,1256450,0
20050909,444.0000,477.0000,443.6000,446.1000,1307770,0
20050912,452.1000,452.5000,449.5000,450.1000,1716570,0
20050913,448.2000,452.2000,447.5000,451.0000,1714240,0
20050914,451.0000,452.3000,449.3000,449.8000,1255300,0
20050915,450.0000,451.2000,449.0000,450.3000,1064700,0
20050916,451.2000,454.4000,450.5000,454.1000,2306540,0
20050919,452.8000,454.2000,451.8000,453.6000,1209620,0
20050920,453.1000,458.7000,450.4000,451.5000,1773810,0
20050921,450.0000,453.3000,448.2000,448.2000,1382490,0
20050922,448.3000,454.8000,446.0000,451.8000,1224380,0
20050923,451.5000,455.0000,450.5000,452.4000,1070510,0
20050926,454.0000,454.9000,450.3000,450.9000,1128210,0
20050927,452.5000,455.0000,449.2000,450.9000,1075120,0
20050928,453.0000,454.4000,449.2000,451.8000,1254250,0
20050929,451.0000,457.9000,450.5000,456.4000,1370430,0
20050930,458.1000,458.1000,453.2000,455.2000,1206090,0
20051003,457.4000,458.2000,453.7000,455.1000,1185780,0
20051004,455.8000,460.4000,452.2000,453.4000,1628530,0
20051005,453.9000,458.0000,452.2000,452.7000,1491120,0
20051006,453.5000,456.9000,450.8000,454.3000,1293690,0
20051007,457.5000,457.5000,452.5000,454.1000,1096390,0
20051010,453.6000,456.3000,451.7000,452.3000,1074370,0
20051011,451.5000,454.2000,446.7000,448.0000,1645720,0
20051012,444.5000,450.7000,444.4000,446.0000,1642690,0
20051013,443.0000,448.0000,442.9000,447.2000,1327530,0
20051014,447.2000,447.2000,447.2000,447.2000,0,0
20051017,453.5000,455.8000,445.4000,448.1000,1463720,0
20051018,447.0000,449.3000,444.6000,444.6000,1239070,0
20051019,445.3000,449.3000,440.0000,448.9000,2542480,0
20051020,447.5000,450.7000,441.0000,443.4000,1658620,0
20051021,443.4000,445.7000,441.7000,443.1000,1759590,0
20051024,445.7000,451.4000,444.7000,450.5000,1410420,0
20051025,451.7000,452.2000,447.2000,451.7000,1270550,0
20051026,450.5000,459.5000,450.4000,456.5000,1759040,0
20051027,455.5000,459.5000,453.9000,454.1000,1317500,0
20051028,455.5000,459.8000,454.2000,459.0000,1546400,0
20051031,460.0000,462.5000,457.8000,457.8000,2414090,0
20051101,459.5000,459.6000,453.2000,454.0000,1993130,0
20051102,454.0000,456.4000,453.3000,455.5000,2113350,0
20051103,454.8000,455.4000,452.1000,454.5000,1607390,0
20051104,456.8000,458.8000,453.4000,456.0000,1335010,0
20051107,458.0000,464.6000,457.5000,464.3000,2281910,0
20051108,462.5000,467.0000,461.9300,466.0000,1652840,0
20051109,466.5000,469.5000,465.0000,468.2000,1311630,0
20051110,468.2000,477.9000,467.9000,477.3000,2352510,0
20051111,477.7000,480.7000,475.9000,480.0000,1325430,0
20051114,479.6000,483.2000,477.0000,482.4000,1339660,0
20051115,480.5000,481.9000,475.0000,476.6000,1495690,0
20051116,478.7000,479.0000,471.6000,476.9000,1513050,0
20051117,474.4000,479.9000,473.3000,479.4000,1521980,0
20051118,480.0000,484.7000,480.0000,484.1000,1589970,0
20051121,483.1000,485.8000,481.5000,485.1000,1501680,0
20051122,485.0000,490.2000,480.3000,489.2000,1482760,0
20051123,487.9000,494.9000,487.5000,493.4000,1294700,0
20051125,493.2000,497.6000,493.2000,495.2000,830370,0
20051128,494.9000,496.0000,491.3000,493.0000,1522910,0
20051129,492.9000,493.9000,487.0000,490.9000,1543080,0
20051130,491.8000,492.5000,485.3000,485.5000,1758220,0
20051201,489.6000,492.4000,486.7000,488.5000,1849850,0
20051202,487.6000,489.3000,485.9280,487.7000,1254390,0
20051205,485.7000,490.6000,484.7000,488.5000,1410530,0
20051206,489.5000,493.6000,488.0000,488.9000,1430000,0
20051207,487.6000,489.0000,483.0000,487.0000,1372440,0
20051208,486.5000,489.9000,482.5000,485.0000,1086600,0
20051209,485.0000,492.5000,483.3000,489.1000,1220720,0
20051212,490.0000,491.0000,484.3000,486.8000,1022760,0
20051213,485.4000,497.0000,485.4000,494.4000,2066900,0
20051214,495.0000,496.9000,490.4010,496.4000,1767610,0
20051215,496.2000,496.9000,490.6000,491.0000,1459720,0
20051216,493.8000,495.1000,492.5000,493.7000,2795250,0
20051219,492.5000,496.8000,490.1000,491.7000,1180830,0
20051220,490.6000,495.2000,490.6000,492.1000,859550,0
20051221,494.6000,497.3000,491.2000,492.7000,1475210,0
20051222,492.5000,493.9000,491.0000,491.9000,1029650,0
20051223,492.4000,493.0000,489.5000,492.4000,625440,0
20051227,494.2000,494.4000,486.3000,486.5000,1012480,0
20051228,487.7000,489.0000,484.3000,484.7000,1141760,0
20051229,485.8000,489.8000,483.7000,485.8000,922280,0
20051230,483.5000,487.1000,482.2000,485.3000,1058950,0
20060103,490.0000,493.8000,481.1000,492.9000,1537660,0
20060104,488.6000,491.0000,483.5000,483.8000,1871020,0
20060105,484.4000,487.8000,484.0000,486.2000,1143160,0
20060106,488.8000,489.0000,482.0000,486.2000,1370250,0
20060109,486.0000,487.4000,483.0000,483.9000,1680740,0
20060110,483.0000,485.5000,480.8000,485.4000,1365960,0
20060111,495.8000,495.8000,485.8000,489.8000,1684440,0
20060112,491.0000,491.0000,488.8000,490.3000,1230060,0
20060113,491.0000,491.9000,487.3000,489.2000,940930,0
20060117,485.1000,487.0000,482.7000,484.3000,1237830,0
20060118,484.3000,486.7000,481.1000,483.6000,1214900,0
20060119,485.6000,485.8000,477.0000,479.4000,1696500,0
20060120,472.1000,474.0000,456.3000,456.9000,4782020,0
20060123,460.0000,463.8000,457.0000,460.0000,2025500,0
20060124,462.9000,463.6000,459.9000,460.1000,2083740,0
20060125,461.4000,463.7000,460.1000,462.3000,1591940,0
20060126,465.5000,475.5000,464.5000,470.1000,1988600,0
20060127,470.1000,473.7000,466.0000,468.7000,1412760,0
20060130,468.7000,469.9000,466.6000,468.2000,1057630,0
20060131,468.3000,470.5000,465.5000,465.8000,1887280,0
20060201,465.9000,467.2000,461.1000,463.3000,1844970,0
20060202,459.0000,461.0000,451.0000,451.8000,2325470,0
20060203,450.7000,456.1000,448.1000,450.6000,1639440,0
20060206,452.6000,456.1000,450.9000,451.7000,1147430,0
20060207,452.0000,453.8000,450.0000,450.5000,1181400,0
20060208,453.3000,455.3000,450.7000,453.6000,1051370,0
20060209,455.0000,461.0000,454.3000,457.9000,1357740,0
20060210,457.0000,460.7000,452.5000,459.6000,1272030,0
20060213,460.6000,462.3000,454.1000,456.8000,1158300,0
20060214,457.8000,462.5000,457.1000,461.2000,1518040,0
20060215,460.4000,464.7000,457.6000,462.5000,1700050,0
20060216,463.0000,464.4000,460.4000,464.4000,1326000,0
20060217,465.0000,465.7000,461.3000,462.4000,1313860,0
20060221,462.0000,463.7000,459.7000,461.7000,1395690,0
20060222,463.8000,469.8000,462.4000,468.8000,1515550,0
20060223,468.8000,471.2000,466.0000,468.0000,1257550,0
20060224,467.3000,470.9000,467.3000,468.5000,1159980,0
20060227,470.0000,471.3000,467.1000,467.8000,1011490,0
20060228,465.8000,469.4000,463.1000,463.7000,1656790,0
20060301,463.9000,466.5000,462.1000,465.3000,1006990,0
20060302,462.7000,464.0000,458.8000,460.5000,1175590,0
20060303,460.0000,463.4000,458.0000,459.2000,1398630,0
20060306,459.2000,464.8000,458.3000,460.9000,1224200,0
20060307,458.5000,464.4000,458.0000,464.0000,1560380,0
20060308,463.5000,468.1000,463.1000,466.8000,1138820,0
20060309,466.8000,469.8000,464.6000,464.9000,1335380,0
20060310,466.0000,471.9000,465.8000,469.9000,1356280,0
20060313,469.9000,469.9000,469.9000,469.9000,0,0
20060314,469.4000,472.7000,468.9000,471.8000,1314250,0
20060315,471.3000,472.0000,468.8000,470.1000,1153980,0
20060316,471.7000,476.5000,471.3000,473.2000,1747170,0
20060317,475.2000,475.2000,472.5000,474.1000,2092900,0
20060320,474.5000,477.1000,473.0000,474.0000,1051060,0
20060321,473.0000,474.8000,471.1000,472.2000,1606880,0
20060322,469.0000,478.0000,469.0000,476.7000,1377320,0
20060323,475.8000,479.8000,474.6990,477.7000,1378500,0
20060324,477.5000,480.0000,475.5000,478.1000,869610,0
20060327,476.3000,478.2000,474.9000,476.4000,1227550,0
20060328,475.2000,480.1000,474.4000,476.0000,1753880,0
20060329,476.1000,479.1000,474.0000,476.3000,1534410,0
20060330,475.2000,476.8000,472.7000,472.8000,1443260,0
20060331,473.5000,475.6000,472.1000,472.3000,1293990,0
20060403,474.1000,478.6000,473.0000,474.1000,1145520,0
20060404,474.3000,483.8000,474.1000,482.1000,1612390,0
20060405,483.0000,484.7000,481.3000,482.6000,1276340,0
20060406,480.6000,481.7000,476.6000,478.5000,1183450,0
20060407,480.4000,483.4000,474.6000,476.6000,1237430,0
20060410,479.0000,482.5000,477.0000,479.3000,1273510,0
20060411,477.0000,480.9160,473.6790,474.7000,1020660,0
20060412,475.0000,478.3000,474.8000,476.0000,787030,0
20060413,474.1000,481.8000,474.1000,480.5000,1197840,0
20060417,482.5000,485.6000,482.0000,483.5000,1678120,0
20060418,484.4000,486.0000,479.0000,484.8000,1803670,0
20060419,484.8000,487.1000,480.5000,482.3000,1445480,0
20060420,483.0000,487.2000,482.6000,483.0000,1866460,0
20060421,484.9000,484.9000,477.9000,480.1000,1579130,0
20060424,479.8000,481.1000,478.0000,480.0000,1347680,0
20060425,480.0000,480.2000,474.2000,474.6000,1849050,0
20060426,474.6000,478.3000,474.6000,477.5000,1219200,0
20060427,472.0000,484.4000,471.5000,481.5000,2464800,0
20060428,484.0000,499.5000,484.0000,499.5000,4037280,0
20060501,500.0000,500.6000,492.5000,494.6000,2076690,0
20060502,496.5000,498.7000,492.6000,496.0000,1493670,0
20060503,497.8000,499.4000,494.2000,498.5000,1180060,0
20060504,498.5000,498.8000,492.6000,493.8000,1721280,0
20060505,497.8000,503.7000,496.9000,503.7000,1894890,0
20060508,504.1000,507.2000,500.6000,501.6000,1384770,0
20060509,502.5000,505.6000,500.0000,503.7000,1150440,0
20060510,501.0000,505.7000,500.0000,503.0000,1591700,0
20060511,505.3000,505.3000,491.9000,494.8000,1480300,0
20060512,494.5000,498.0000,489.5000,489.9000,1861800,0
20060515,489.8000,497.2000,489.5000,495.1000,1387540,0
20060516,496.4000,497.0000,490.6000,495.4000,939000,0
20060517,492.1000,492.5000,485.2000,488.3000,2216200,0
20060518,488.2000,492.4000,487.0000,487.3000,1645100,0
20060519,489.4000,490.8000,486.9000,488.0000,2179020,0
20060522,485.5000,491.4000,485.2000,488.4000,1809030,0
20060523,489.8000,492.3000,485.2000,485.3000,1597760,0
20060524,485.3000,488.8000,484.3000,486.6000,2090740,0
20060525,489.6000,491.2000,487.5000,490.7000,1279430,0
20060526,492.9000,497.7000,491.7000,495.7000,1347710,0
20060530,496.0000,496.0000,489.0000,490.2000,1208930,0
20060531,492.5000,495.4000,487.7000,493.0000,1666450,0
20060601,493.8000,499.3000,492.7000,498.3000,1446490,0
20060602,500.3000,502.3000,496.7000,501.4000,1427690,0
20060605,500.1000,504.1000,495.5000,496.2000,1366760,0
20060606,496.7000,499.0000,491.9000,497.6000,1587240,0
20060607,498.0000,504.1000,497.1000,499.5000,1665630,0
20060608,499.0000,502.0000,491.7000,499.5000,2274910,0
20060609,499.5000,501.0000,497.0000,497.7000,1303300,0
20060612,499.0000,499.5000,493.2000,493.3000,1354460,0
20060613,492.5000,493.9000,480.8000,482.1000,2540010,0
20060614,482.6000,486.0000,474.7000,478.0000,2341860,0
20060615,480.0000,489.4000,479.6000,486.8000,2025850,0
20060616,487.0000,488.5000,481.7000,483.6000,1889760,0
20060619,484.5000,487.7000,476.7000,478.2000,1287670,0
20060620,478.2000,485.1000,477.5000,480.1000,1355740,0
20060621,481.0000,487.5000,480.5000,483.7000,1596060,0
20060622,490.0000,490.0000,480.5000,481.7000,1046760,0
20060623,479.0000,481.8000,476.5000,477.4000,998450,0
20060626,477.4000,483.8000,476.0000,483.0000,981130,0
20060627,483.0000,485.6000,477.6000,477.6000,1242380,0
20060628,478.1000,480.2000,475.3000,478.5000,979570,0
20060629,481.5000,492.9000,479.0000,488.6000,2034920,0
20060630,489.5000,489.5000,482.4000,482.4000,1507980,0
20060703,486.0000,490.5000,485.0000,489.7000,632860,0
20060705,489.5000,492.5000,486.7000,490.1000,1235900,0
20060706,490.7000,495.4160,490.7000,492.7000,942690,0
20060707,492.7000,495.9000,490.1000,490.8000,807950,0
20060710,493.3000,496.4000,491.0000,493.4000,838870,0
20060711,493.4000,496.8000,488.6000,496.0000,816880,0
20060712,495.2000,497.3000,487.1000,488.3000,1374150,0
20060713,488.0000,488.0000,478.3000,478.7000,1633390,0
20060714,478.5000,480.1000,474.1000,475.8000,1539740,0
20060717,469.1000,469.5000,463.3000,464.0000,3265410,0
20060718,464.2000,469.0000,462.2000,465.5000,1655100,0
20060719,468.5000,475.1000,468.3000,472.5000,2621340,0
20060720,472.5000,474.5000,470.5000,471.1000,1597130,0
20060721,473.8000,474.6000,466.4000,469.3000,2451420,0
20060724,471.0000,476.3000,470.0000,474.6000,1549850,0
20060725,477.0000,479.0000,472.2000,474.5000,1474990,0
20060726,474.5000,478.9000,471.4000,475.3000,1390680,0
20060727,479.3000,479.3000,472.8000,473.1000,1072190,0
20060728,473.1000,473.1000,473.1000,473.1000,0,0
20060731,483.3000,485.5000,481.8000,483.1000,1780660,0
20060801,483.1000,485.7000,481.1000,485.1000,1388630,0
20060802,487.0000,488.3000,482.8000,487.2000,1332120,0
20060803,482.4000,486.0000,482.0000,484.7000,1286060,0
20060804,488.4000,490.3000,480.7000,485.0000,1485470,0
20060807,483.4000,485.6000,481.1000,482.3000,918750,0
20060808,484.8000,487.0000,481.6000,483.1000,1282560,0
20060809,486.9000,488.7000,476.9000,478.3000,1084320,0
20060810,478.3000,480.4000,473.5000,479.7000,925330,0
20060811,479.2000,479.2000,472.2000,476.4000,782330,0
20060814,479.5000,482.4000,474.7000,477.2000,1100160,0
20060815,482.1000,486.7000,482.0000,484.1000,1256050,0
20060816,485.9000,487.1000,484.3000,485.3000,1129060,0
20060817,485.0000,485.9000,483.8000,485.7000,1035470,0
20060818,486.2000,486.3000,484.2000,486.0000,1180050,0
20060821,485.5000,486.3000,483.8000,484.9000,820040,0
20060822,486.6000,487.2000,484.1000,484.2000,1323140,0
20060823,484.9000,486.0000,482.3000,485.8000,1040830,0
20060824,486.8000,487.7000,485.0000,487.2000,1335960,0
20060825,487.3000,488.0000,485.0000,486.4000,797180,0
20060828,485.1000,493.5000,485.1000,491.2000,1287460,0
20060829,492.0000,493.5000,487.7000,492.6000,1499430,0
20060830,492.6000,497.0000,492.4000,493.7000,1364190,0
20060831,495.2000,497.1000,492.6000,493.5000,1011950,0
20060901,497.0000,497.1000,492.1000,493.7000,744150,0
20060905,493.1000,496.8000,491.2000,494.2000,775640,0
20060906,492.1000,492.7000,489.1000,491.3000,1041370,0
20060907,496.5000,496.5000,484.2000,485.5000,1420570,0
20060908,485.1000,487.9000,484.8000,487.2000,920000,0
20060911,486.9000,491.6000,486.1000,489.2000,1044710,0
20060912,490.0000,492.0000,487.6000,489.9000,1098170,0
20060913,490.0000,495.0000,488.7000,493.0000,1390750,0
20060914,493.1000,494.2000,490.5000,492.9000,1332430,0
20060915,494.8000,495.8000,491.8000,491.9000,1784870,0
20060918,492.5000,497.2000,491.1000,495.9000,1246150,0
20060919,495.9000,497.1000,493.0000,497.0000,918460,0
20060920,498.3000,501.5000,496.3000,499.0000,1631750,0
20060921,498.9000,501.1000,495.0000,497.5000,1401900,0
20060922,496.5000,496.5000,492.7000,495.0000,1114190,0
20060925,497.5000,501.7000,495.1000,500.8000,1625860,0
20060926,500.8000,503.4000,498.5000,502.3000,1616360,0
20060927,500.5000,503.5000,498.4000,499.7000,1589060,0
20060928,499.9000,501.7000,497.5000,499.3000,1202660,0
20060929,500.0000,500.7000,495.8000,496.7000,1690880,0
20061002,496.8000,498.5000,492.8000,494.9000,1167890,0
20061003,495.9000,503.9000,495.5000,500.9000,1508440,0
20061004,500.5000,510.6000,500.0000,510.3000,2093610,0
20061005,511.2000,511.8000,506.6000,509.9000,1487030,0
20061006,509.9000,510.7000,506.0000,510.5000,1502330,0
20061009,510.0000,511.7000,508.5000,510.8000,992900,0
20061010,512.0000,513.3000,508.1000,508.2000,2359680,0
20061011,503.5000,505.5000,501.3000,503.8000,1980610,0
20061012,505.0000,505.9000,499.5000,501.8000,1922440,0
20061013,503.9000,504.0000,497.2000,503.8000,1969870,0
20061016,503.0000,503.3000,498.7000,501.5000,1305740,0
20061017,499.6000,502.8000,496.3000,500.5000,1303900,0
20061018,501.9000,507.1000,497.0000,501.9000,1865640,0
20061019,497.5000,499.3000,495.1000,498.7000,1814650,0
20061020,498.7000,499.9000,495.0000,499.1000,2669420,0
20061023,498.0000,507.4000,497.9000,506.2000,2093940,0
20061024,505.0000,506.5000,502.4000,504.7000,1548740,0
20061025,504.0000,509.3000,504.0000,508.7000,1416920,0
20061026,508.7000,509.5000,505.7000,508.3000,1927840,0
20061027,506.5000,507.5000,503.0000,503.6000,1686820,0
20061030,502.5000,504.4000,500.5000,501.2000,1284830,0
20061031,501.2000,504.6000,501.1000,501.6000,1813900,0
20061101,505.5000,507.1000,499.2000,500.9000,2080880,0
20061102,498.0000,498.8000,494.7000,497.4000,1761520,0
20061103,497.5000,499.9000,494.8000,495.9000,1058210,0
20061106,496.0000,502.9000,494.4000,502.2000,1529100,0
20061107,502.5000,507.5000,501.9000,504.8000,1362760,0
20061108,504.0000,507.2000,502.7000,505.7000,1075080,0
20061109,505.7000,506.2000,503.1000,506.1000,1024100,0
20061110,507.5000,509.0000,504.0000,506.3000,1165090,0
20061113,505.0000,509.5000,505.0000,506.9000,809470,0
20061114,508.5000,508.5000,500.4000,507.5000,1807320,0
20061115,505.5000,507.0000,502.0000,504.7000,1514390,0
20061116,505.0000,507.5000,504.2000,506.6000,1295170,0
20061117,506.4000,508.8000,504.8000,508.0000,3011120,0
20061120,507.5000,508.9000,504.5000,507.3000,1342730,0
20061121,508.4000,508.5000,504.5150,506.1000,1011060,0
20061122,507.0000,509.5000,505.8000,507.7000,1168680,0
20061124,505.0000,506.7000,503.1000,503.1000,1013760,0
20061127,503.0000,505.4000,496.7000,498.9000,2175150,0
20061128,496.5000,498.5000,494.3000,495.6000,1455850,0
20061129,497.5000,499.7000,494.8000,498.6000,1326290,0
20061130,497.3000,498.9000,494.5000,495.9000,1706150,0
20061201,495.9000,496.3000,488.3000,493.8000,1774160,0
20061204,496.5000,501.8000,493.7000,500.0000,2078030,0
20061205,498.9000,505.7000,497.6000,505.1000,1577940,0
20061206,505.0000,508.1000,503.8000,507.8000,1231780,0
20061207,506.7000,507.7000,504.2000,507.1000,1984590,0
20061208,504.8000,527.0000,503.5000,518.5000,5446100,0
20061211,518.5000,528.8000,518.5000,528.8000,2685210,0
20061212,521.9000,523.7000,517.5000,522.5000,2609990,0
20061213,526.3000,526.5000,521.2000,523.2000,1408410,0
20061214,524.0000,532.0000,523.0000,531.1000,2096180,0
20061215,533.5000,540.8000,532.0000,540.7000,3214590,0
20061218,543.8000,556.1000,542.5000,554.4000,4549940,0
20061219,551.3000,552.3000,545.4000,552.3000,2640640,0
20061220,551.2000,552.9000,547.8000,551.6000,2034190,0
20061221,551.7000,554.4000,546.5000,547.6000,1626330,0
20061222,549.5000,551.0000,544.6000,545.5000,964770,0
20061226,546.8000,551.9000,545.2000,551.2000,880650,0
20061227,551.2000,566.7000,551.2000,564.1000,2235160,0
20061228,566.0000,570.0000,555.5000,558.8000,1530700,0
20061229,558.5000,560.9000,555.5000,557.0000,1103860,0
20070103,556.6000,562.8000,547.2000,552.5000,2282110,0
20070104,552.5000,561.5000,547.2000,550.6000,1658680,0
20070105,550.0000,550.5000,544.6000,547.7000,1317880,0
20070108,546.0000,551.5000,543.0000,550.5000,1249520,0
20070109,550.1000,551.5000,541.9000,545.7000,1965810,0
20070110,542.7000,544.9000,539.5000,541.3000,1744910,0
20070111,542.7000,543.9000,538.0000,541.7000,1451050,0
20070112,540.2000,545.5000,540.0000,543.8000,1842960,0
20070116,546.3000,548.1000,543.4000,547.7000,1255280,0
20070117,550.0000,550.8000,542.8000,543.9000,1406520,0
20070118,545.0000,547.1000,540.7000,543.9000,1761540,0
20070119,540.0000,545.1000,535.0000,545.0000,2395580,0
20070122,551.7000,555.3000,546.6000,546.8000,2808290,0
20070123,546.5000,548.0000,543.0000,544.9000,1626570,0
20070124,545.0000,548.4000,542.7000,548.3000,1586360,0
20070125,547.0000,548.8000,538.4000,539.3000,1902680,0
20070126,539.3000,546.7000,535.2000,546.7000,2110090,0
20070129,544.5000,546.0000,539.5000,540.6000,2220680,0
20070130,539.0000,543.2000,538.0000,542.7000,1692140,0
20070131,540.3000,552.9000,540.2000,551.3000,1815923,0
20070201,551.3000,551.6000,543.0000,547.3000,1875525,0
20070202,547.3000,549.4000,543.2000,546.6000,1258560,0
20070205,545.5000,551.9000,544.1000,547.5000,1538300,0
20070206,547.5000,555.0000,547.2000,549.5000,1553640,0
20070207,549.4000,551.9000,548.2650,549.5000,1199760,0
20070208,547.2000,547.8000,541.5000,544.4000,1399500,0
20070209,544.0000,544.9000,532.9000,534.0000,1922970,0
20070212,534.9000,539.1000,532.0000,534.3000,1530944,0
20070213,535.3000,538.5000,535.0000,537.1000,1305253,0
20070214,538.6000,544.4000,537.4000,541.8000,1416354,0
20070215,542.0000,545.2000,540.4000,542.1000,1370950,0
20070216,540.8000,541.5000,537.8000,541.0000,1725610,0
20070220,541.7000,546.5000,540.9000,541.9000,1610570,0
20070221,540.1000,541.5000,535.9000,537.5000,1491600,0
20070222,539.5000,540.9000,534.2000,535.9000,1909300,0
20070223,536.7000,540.3000,531.5000,537.7000,1774060,0
20070226,539.0000,541.9000,521.8000,526.8000,3559858,0
20070227,521.2000,527.7000,500.5000,506.0000,3206520,0
20070228,508.5000,510.2000,495.6000,504.0000,3933780,0
20070301,497.5000,514.5000,496.0000,510.8000,3672555,0
20070302,509.2000,512.1000,498.5000,499.7000,2618000,0
20070305,496.0000,505.5000,491.8000,492.5000,2497250,0
20070306,498.5000,508.4000,495.5000,505.8000,2687210,0
20070307,506.0000,511.0000,501.7000,502.2000,2080950,0
20070308,506.2000,512.4000,503.1000,505.0000,1783110,0
20070309,509.1000,509.5000,500.0000,503.3000,1570130,0
20070312,501.1000,506.5000,501.0000,503.6000,1098860,0
20070313,500.1000,500.9000,487.5000,487.5000,2928670,0
20070314,488.0000,493.2000,480.5000,490.8000,3044125,0
20070315,491.0000,501.7000,490.6000,501.3000,2929490,0
20070316,500.1000,503.8000,491.9000,495.3000,3081582,0
20070319,498.1000,501.0000,497.0000,500.6000,1681462,0
20070320,500.6000,509.4000,499.2000,506.4000,1644508,0
20070321,504.9000,525.0000,504.4000,520.3000,2927189,0
20070322,519.0000,522.0000,516.9000,518.4000,2173338,0
20070323,518.0000,520.6000,514.3000,517.2000,1514339,0
20070326,520.0000,520.1000,510.6000,515.4000,2086978,0
20070327,512.1000,516.5000,510.0000,510.6000,1711310,0
20070328,511.8000,516.5000,508.1000,509.6000,2323630,0
20070329,513.0000,515.9000,510.3000,514.0000,1781625,0
20070330,515.0000,519.4000,509.2000,513.4000,1991308,0
20070402,513.1000,515.0000,504.1000,510.5000,1881325,0
20070403,511.7000,516.6000,511.6000,514.1000,2145281,0
20070404,514.9000,515.2000,511.4000,513.6000,1533175,0
20070405,512.1000,517.6000,510.5000,515.7000,1033954,0
20070409,518.0000,518.2000,513.6000,515.8000,1153326,0
20070410,516.0000,525.1000,513.5000,524.0000,2153584,0
20070411,524.1000,524.8000,513.4000,518.0000,2517002,0
20070412,518.0000,518.1000,513.2000,516.5000,2271033,0
20070413,518.0000,518.0000,513.5000,516.0000,1690144,0
20070416,522.6000,535.9000,522.5000,529.3000,3277313,0
20070417,530.0000,530.5000,523.6000,525.3000,2253812,0
20070418,527.2000,533.0000,526.5000,529.9000,2618858,0
20070419,527.1000,534.7000,526.5000,530.9000,2250361,0
20070420,537.4000,537.5000,529.1000,534.2000,2659283,0
20070423,533.3000,536.4000,529.0000,531.1000,1514828,0
20070424,532.5000,533.0000,523.7000,528.1000,1896737,0
20070425,529.9000,539.4000,527.8000,538.0000,2675363,0
20070426,537.9000,538.5000,532.7000,535.6000,2474225,0
20070427,534.5000,535.5000,531.5000,533.7000,1315890,0
20070430,536.4000,547.1000,534.8000,536.2000,3049842,0
20070501,538.0000,543.2000,537.4000,542.0000,2099633,0
20070502,544.5000,544.5000,540.7000,543.0000,1941409,0
20070503,539.5000,541.0000,535.5000,539.5000,1626691,0
20070504,541.0000,545.6100,539.5000,540.9000,1770435,0
20070507,539.7000,544.0000,537.2000,538.8000,1602971,0
20070508,537.5000,540.0000,534.8000,537.2000,1539474,0
20070509,536.3000,541.5000,534.3000,541.2000,2077139,0
20070510,537.7000,540.5000,531.8000,532.0000,2108242,0
20070511,532.1000,537.6000,529.0000,531.1000,7673289,0
20070514,531.8000,533.0000,525.8000,528.6000,2398503,0
20070515,530.3000,532.4000,527.4000,527.9000,2614863,0
20070516,538.0000,550.4000,535.0000,549.1000,6453732,0
20070517,548.9000,551.9000,539.5000,547.8000,1635429,0
20070518,550.0000,555.5000,547.4000,550.0000,2102519,0
20070521,551.8000,552.0000,547.4000,548.4000,2331728,0
20070522,548.8000,553.3000,545.2000,550.8000,2178146,0
20070523,551.2000,555.3000,548.5000,550.1000,1952183,0
20070524,552.4000,555.2000,547.4000,549.3000,2243121,0
20070525,549.6000,551.6000,544.8000,551.2000,1353860,0
20070529,554.2000,554.2000,546.2000,549.1000,1600091,0
20070530,547.7000,552.4000,545.5000,552.0000,1420060,0
20070531,551.1000,552.0000,543.1000,544.9000,1956605,0
20070601,546.7000,547.5000,542.8000,545.1000,1736424,0
20070604,544.4000,544.4000,539.5000,541.5000,1583629,0
20070605,541.0000,541.4000,536.7000,539.0000,1443719,0
20070606,536.1000,539.0000,531.0000,533.3000,1940681,0
20070607,532.5000,537.5000,524.7000,525.2000,2253734,0
20070608,525.2000,533.7000,523.0000,533.3000,2284872,0
20070611,532.0000,537.7000,528.1000,534.7000,1458159,0
20070612,533.0000,537.4000,526.0000,526.0000,2056390,0
20070613,528.1000,537.3000,527.5000,536.8000,2318500,0
20070614,536.1000,542.2000,535.7000,536.7000,1718389,0
20070615,540.2000,543.2000,537.2000,539.8000,2697069,0
20070618,543.3000,544.9000,539.5000,539.6000,1205567,0
20070619,539.6000,543.9000,539.5000,542.6000,1825719,0
20070620,542.9000,544.3000,534.1000,534.4000,1947915,0
20070621,534.3000,536.7000,527.1000,536.6000,1750327,0
20070622,533.6000,536.0000,523.0000,524.1000,3364341,0
20070625,526.6000,529.0000,515.4000,516.9000,2561147,0
20070626,519.3000,522.1000,511.2000,511.5000,2896412,0
20070627,509.6000,519.0000,504.8000,518.1000,3066546,0
20070628,520.2000,523.7000,512.3000,518.1000,2368276,0
20070629,521.0000,522.5000,507.6000,512.9000,2657934,0
20070702,513.0000,517.5000,510.1000,516.4000,1806134,0
20070703,519.2000,522.3000,515.8000,518.6000,1005203,0
20070705,518.6000,520.0000,513.7000,517.0000,1116626,0
20070706,517.7000,518.0000,514.1000,517.0000,1259678,0
20070709,515.3000,518.6000,515.0000,516.0000,1789648,0
20070710,512.7000,513.6000,507.7000,510.0000,3372869,0
20070711,509.7000,515.2000,508.0000,514.1000,2518893,0
20070712,515.5000,529.1000,514.1000,528.4000,3078919,0
20070713,525.5000,528.8000,522.8000,525.2000,2035436,0
20070716,526.7000,529.7000,520.8000,521.9000,1909220,0
20070717,523.0000,529.3000,521.3000,524.6000,2332417,0
20070718,519.3000,524.0000,506.9000,516.0000,3645337,0
20070719,516.0000,521.3000,508.3000,511.3000,2898494,0
20070720,514.4000,521.8000,501.5000,507.3000,4763012,0
20070723,509.1000,513.1000,507.4000,508.6000,2389943,0
20070724,503.4000,504.8000,489.6000,493.1000,4597681,0
20070725,497.5000,500.5000,484.8000,492.5000,4212138,0
20070726,484.9000,486.8000,465.0000,478.1000,7751767,0
20070727,477.1000,481.9000,467.1000,469.7000,5591731,0
20070730,473.2000,476.5000,467.0000,471.9000,4024984,0
20070731,475.7000,482.6000,465.0000,465.7000,4679730,0
20070801,464.0000,471.4000,456.3000,468.5000,6073771,0
20070802,467.5000,472.8000,464.9000,472.4000,4131286,0
20070803,471.6000,475.9000,456.9000,457.2000,4812612,0
20070806,459.0000,485.0000,450.2000,483.5000,6282528,0
20070807,479.3000,494.0000,474.2000,485.9000,5700147,0
20070808,487.6000,498.8000,481.7000,494.9000,5397216,0
20070809,478.1000,487.1000,469.0000,469.0000,6661370,0
20070810,457.9000,475.0000,457.5000,470.0000,5158772,0
20070813,477.4000,479.1000,464.4000,465.4000,3450110,0
20070814,466.5000,468.3000,455.2000,456.6000,3882781,0
20070815,455.8000,465.0000,452.0000,456.1000,4611521,0
20070816,450.7000,483.3000,446.6000,475.5000,10234951,0
20070817,499.0000,499.0000,473.9000,488.1000,8497259,0
20070820,490.0000,491.8000,477.0000,483.9000,3861981,0
20070821,481.5000,488.3000,478.0000,480.6000,3366339,0
20070822,485.0000,487.7000,475.0000,484.3000,4091017,0
20070823,488.0000,490.0000,479.5000,483.5000,2579860,0
20070824,483.6000,486.2000,478.6000,485.0000,2356260,0
20070827,483.3000,483.8000,477.0000,477.9000,2031556,0
20070828,472.5000,472.6000,461.0000,461.4000,3900151,0
20070829,464.0000,470.0000,458.5000,469.5000,2945398,0
20070830,466.5000,467.4000,460.0000,462.3000,3006840,0
20070831,470.8000,471.7000,464.1000,468.8000,2721265,0
20070904,469.6000,475.6500,465.0000,472.1000,2629307,0
20070905,466.8000,466.8000,458.7000,460.0000,3525102,0
20070906,461.6000,463.9000,455.3000,456.6000,2704425,0
20070907,452.2000,460.5000,450.7000,454.8000,4057120,0
20070910,457.0000,458.3000,448.3000,453.0000,3174790,0
20070911,455.4000,463.4000,454.5000,460.1000,3169350,0
20070912,458.9000,462.0000,455.0000,457.6000,2887550,0
20070913,459.9000,465.7000,459.1000,463.6000,2883558,0
20070914,459.5000,466.9000,459.2000,466.4000,2865225,0
20070917,465.0000,465.2000,456.5000,460.3000,2346090,0
20070918,465.0000,485.2000,460.5000,484.4000,3079519,0
20070919,486.7000,490.0000,477.3000,482.7000,4179569,0
20070920,483.6000,484.7000,470.2000,472.0000,3358434,0
20070921,475.8000,477.0000,469.3000,475.1000,3811500,0
20070924,475.0000,475.5000,464.1000,465.9000,3798881,0
20070925,463.3000,465.6000,459.6000,463.1000,3223281,0
20070926,463.6000,470.2000,460.1000,465.5000,3472498,0
20070927,468.4000,468.9000,464.2000,468.8000,2713721,0
20070928,468.6000,471.8000,465.0000,466.7000,2098313,0
20071001,458.9000,482.3000,458.6000,477.2000,5676675,0
20071002,478.3000,480.0000,472.8000,478.6000,3302511,0
20071003,477.5000,482.5000,476.5000,478.9000,3409005,0
20071004,480.4000,484.5000,474.0000,476.3000,3565868,0
20071005,478.5000,487.7000,478.1000,483.0000,3702985,0
20071008,482.7000,482.8000,475.8000,478.0000,1854826,0
20071009,479.5000,479.5000,468.0000,476.2000,4073028,0
20071010,473.0000,473.8000,467.7000,471.4000,2914515,0
20071011,473.1000,489.5000,471.3000,483.2000,6486000,0
20071012,478.4000,488.3000,473.4000,478.7000,4382990,0
20071015,470.7000,484.5000,456.9000,462.4000,7719528,0
20071016,459.0000,462.4000,446.8000,447.9000,6429670,0
20071017,451.3000,453.0000,438.5000,446.6000,11455414,0
20071018,440.9000,444.2000,437.5000,438.3000,5731230,0
20071019,437.0000,440.5000,422.9000,423.6000,6995607,0
20071022,421.0000,432.4000,420.7000,426.1000,5893160,0
20071023,429.0000,429.5000,421.3000,424.4000,4364801,0
20071024,422.1000,428.1000,411.5000,418.2000,7103997,0
20071025,417.5000,422.7000,404.4000,412.3000,6090627,0
20071026,422.8000,427.8000,415.1000,426.3000,5476612,0
20071029,428.4000,431.1000,425.0000,426.9000,3418867,0
20071030,425.0000,428.2000,418.1000,421.1000,3893955,0
20071031,422.5000,424.7000,414.0000,419.0000,7346306,0
20071101,386.2000,409.0000,381.3000,385.1000,12355574,0
20071102,387.3000,389.0000,365.2000,377.3000,13870842,0
20071105,360.0000,369.9000,350.0000,359.0000,23018947,0
20071106,360.4000,363.4000,345.2000,350.8000,15170601,0
20071107,346.0000,353.6000,333.8000,334.1000,12075246,0
20071108,338.0000,340.0000,310.5000,329.0000,19427107,0
20071109,321.0000,344.7000,316.0000,331.0000,15395395,0
20071112,335.9000,350.6000,333.0000,335.7000,11060621,0
20071113,345.7000,360.0000,342.1000,359.0000,10571106,0
20071114,374.1000,375.0000,359.4000,360.4000,11644721,0
20071115,357.5000,358.0000,342.1000,345.8000,8268656,0
20071116,348.0000,348.8000,334.5000,340.0000,7969573,0
20071119,328.5000,331.7000,319.0000,320.0000,9815044,0
20071120,318.0000,327.5000,308.0000,314.0000,10336092,0
20071121,309.3000,315.5000,305.0000,307.3000,9206934,0
20071123,313.0000,317.0000,310.1000,317.0000,3848054,0
20071126,317.0000,317.4000,297.5000,298.0000,1042630,0
20071127,308.5000,309.4000,296.6000,302.6000,3520222,0
20071128,310.2000,328.7000,310.2000,322.9000,13887433,0
20071129,323.0000,324.6000,318.0000,322.9000,7092070,0
20071130,340.5000,343.0000,330.0000,333.0000,9452688,0
20071203,333.0000,333.5000,327.1000,330.6000,5565540,0
20071204,325.6000,330.7000,320.0000,325.5000,6471361,0
20071205,328.2000,337.5000,327.2000,336.9000,6632745,0
20071206,335.5000,344.2000,335.5000,343.5000,5487654,0
20071207,344.8000,346.2000,335.5000,343.1000,5343082,0
20071210,344.4000,352.3010,343.5000,347.7000,5731204,0
20071211,349.5000,352.9000,331.5000,333.0000,964050,0
20071212,339.3000,341.0000,306.0000,314.7000,17796660,0
20071213,311.0000,313.2000,302.7000,310.1000,9558791,0
20071214,306.4000,320.5000,302.7000,307.0000,10543364,0
20071217,301.8000,313.2000,301.1000,307.7000,8684023,0
20071218,312.2000,313.8000,299.2000,303.8000,8157846,0
20071219,305.2000,311.1000,300.6000,302.1000,7530323,0
20071220,303.1000,304.5000,293.4000,299.3000,5605973,0
20071221,303.1000,305.2000,299.9000,302.4000,8566645,0
20071224,303.1000,311.4000,303.0000,309.8000,3172463,0
20071226,308.0000,309.5000,302.6000,304.5000,4065340,0
20071227,297.2000,300.5900,294.8000,295.6000,6152786,0
20071228,297.8000,298.4000,290.3000,292.9000,5748344,0
20071231,290.1000,296.9000,288.0000,294.4000,5511884,0
20080102,297.3000,298.9000,288.5000,289.2000,6214640,0
20080103,292.2000,293.9000,288.9000,289.3000,5965787,0
20080104,286.1000,290.3000,280.4000,282.4000,7545427,0
20080107,283.4000,287.6000,279.3000,282.6000,6892214,0
20080108,284.0000,287.0000,270.1000,271.2000,853790,0
20080109,271.5000,276.0000,265.0000,274.9000,10782762,0
20080110,269.8000,285.7000,269.2000,281.1000,10559533,0
20080111,278.9000,292.7000,276.0000,285.6000,8894627,0
20080114,289.5000,291.8000,283.8000,290.6000,9431522,0
20080115,282.6000,283.6000,267.1000,269.4000,22087515,0
20080116,270.0000,272.3000,259.0000,262.4000,19918218,0
20080117,265.0000,267.0000,246.1000,249.4000,1499480,0
20080118,245.3000,251.5000,239.2000,244.5000,19718763,0
20080122,225.5000,253.8000,223.6000,244.2000,17852973,0
20080123,239.8000,268.8000,237.0000,263.2000,12508860,0
20080124,268.0000,274.8000,265.0000,273.3000,13578560,0
20080125,280.0000,281.0000,260.8000,266.4000,11031661,0
20080128,264.3000,276.7210,261.5000,276.5000,8367253,0
20080129,279.0000,283.7000,275.0000,279.1000,8165421,0
20080130,276.8000,291.2000,272.9000,278.7000,856360,0
20080131,269.6000,286.5000,264.5000,282.2000,9311984,0
20080201,282.8000,297.3000,282.7000,296.9000,12037667,0
20080204,293.4000,295.4000,289.1000,292.2000,8476500,0
20080205,286.5000,287.0000,270.1000,270.5000,10920247,0
20080206,273.1000,277.1000,267.4000,269.2000,7369574,0
20080207,267.5000,272.4000,263.1000,267.0000,10721902,0
20080208,266.1000,266.4000,257.1000,260.3000,8186552,0
20080211,262.3000,262.4000,253.8000,258.1000,7130464,0
20080212,261.5000,268.0000,259.2000,262.1000,8507487,0
20080213,265.8000,267.9000,256.5000,263.4000,10378802,0
20080214,261.9000,263.7000,257.0000,257.4000,6563004,0
20080215,254.9000,259.6000,250.0000,254.8000,8737637,0
20080219,258.3000,259.4000,251.6000,253.2000,6995934,0
20080220,251.1000,259.0000,244.8000,254.9000,7415686,0
20080221,256.3000,258.6000,250.0000,250.5000,7836588,0
20080222,250.9000,251.7000,242.6000,251.2000,8675355,0
20080225,246.5000,249.9000,241.5000,247.4000,12003191,0
20080226,244.6000,254.7000,244.0000,249.5000,10764762,0
20080227,247.0000,260.0000,246.7000,257.2000,8775784,0
20080228,254.6000,256.0000,249.2000,250.1000,6222518,0
20080229,246.6000,247.3000,234.9000,237.1000,10000487,0
20080303,237.2000,237.2000,228.0000,230.9000,10215083,0
20080304,222.3000,225.0000,212.3000,221.0000,18768112,0
20080305,223.2000,231.3000,218.8000,221.5000,11233454,0
20080306,219.5000,219.5000,210.8000,211.7000,8697279,0
20080307,207.5000,216.9000,204.0000,209.1000,10073738,0
20080310,209.7000,211.1000,196.9000,196.9000,11683720,0
20080311,209.0000,215.6000,202.9910,214.9000,13822282,0
20080312,216.3000,226.8000,211.1000,212.1000,12007278,0
20080313,206.9000,213.0000,200.4000,210.7000,13794173,0
20080314,213.7000,215.8000,195.4000,198.1000,554010,0
20080317,182.5000,193.3000,179.9000,186.2000,18158221,0
20080318,198.4000,207.5000,192.2000,207.1000,15244380,0
20080319,210.0000,216.5000,202.1000,204.1000,13711613,0
20080320,207.2000,226.4000,204.1000,225.0000,18090675,0
20080324,229.6000,243.6000,228.4000,232.9000,11387414,0
20080325,230.9000,238.5000,230.9000,234.2000,9193735,0
20080326,226.4000,228.0000,218.7000,220.5000,12323175,0
20080327,221.3000,224.2000,215.1000,217.9000,10665293,0
20080328,218.6000,219.7000,207.0000,208.3000,8505501,0
20080331,208.0000,215.9000,204.2000,214.2000,8964139,0
20080401,226.1000,238.8000,225.8000,238.4000,13532258,0
20080402,240.5000,250.5000,238.0000,240.2000,15337310,0
20080403,237.0000,247.4000,235.6000,243.6000,7650627,0
20080404,244.4000,245.0000,235.2000,240.8000,7337526,0
20080407,248.5000,251.9000,243.9000,246.0000,8928018,0
20080408,243.1000,243.6000,235.1000,237.6000,7908278,0
20080409,242.5000,243.0000,235.4000,235.8000,8467519,0
20080410,235.1000,240.7000,231.0000,237.1000,7903735,0
20080411,232.9000,243.2000,232.5000,233.6000,6947552,0
20080414,231.3000,231.5000,221.8000,225.1000,7969723,0
20080415,227.8000,230.1000,224.7000,228.0000,5512733,0
20080416,234.0000,236.5000,229.0000,234.4000,7262322,0
20080417,230.5000,243.6000,229.6000,240.3000,8062246,0
20080418,257.3000,260.0000,250.3000,251.1000,14507757,0
20080421,248.2000,251.0000,242.3000,250.3000,6733501,0
20080422,250.4000,253.2000,246.3000,251.2000,6071040,0
20080423,250.7000,253.5000,244.8000,246.3000,6873334,0
20080424,247.0000,261.7000,246.9000,257.6000,8550532,0
20080425,262.0000,266.5000,258.1000,266.0000,9738844,0
20080428,267.0000,273.5000,260.1000,268.1000,7506480,0
20080429,268.0000,271.8000,262.6000,263.2000,5772884,0
20080430,255.1000,258.8000,252.5000,252.7000,14899758,0
20080501,252.3000,262.0000,251.5000,259.9000,8451469,0
20080502,268.2000,270.0000,262.4000,263.9000,7742083,0
20080505,264.0000,264.4000,257.1000,257.5000,6301343,0
20080506,255.0000,261.5000,250.5000,258.7000,7915914,0
20080507,260.3000,260.9000,242.6000,244.8000,8845619,0
20080508,247.7000,248.0000,240.0000,241.0000,7901524,0
20080509,244.1000,246.5000,235.4000,236.3000,8606630,0
20080512,237.2000,240.9000,233.6000,236.4000,6883204,0
20080513,237.0000,238.8000,229.2000,230.3000,6703862,0
20080514,232.1000,233.5000,229.3000,232.5000,6436037,0
20080515,232.9000,237.4000,230.0000,237.3000,7078390,0
20080516,238.1000,238.1000,230.8000,231.2000,6731609,0
20080519,232.2000,235.3000,228.7000,229.9000,5899329,0
20080520,228.0000,228.5000,220.1000,221.1000,8973966,0
20080521,221.3000,222.8000,210.1000,210.6000,11344945,0
20080522,210.6000,218.9000,210.6000,217.2000,9170044,0
20080523,217.5000,217.9000,210.7500,211.2000,6557932,0
20080527,211.2000,217.8000,211.2000,216.6000,6872732,0
20080528,220.4000,220.9000,211.2000,216.0000,7037317,0
20080529,215.3000,222.5000,215.2000,220.4000,7268610,0
20080530,222.7000,224.2000,218.6000,218.9000,5354938,0
20080602,217.0000,218.6000,210.0000,214.6000,6273220,0
20080603,216.4000,217.6000,210.3000,214.2000,7204279,0
20080604,213.5000,218.4000,208.4000,210.8000,9115834,0
20080605,212.9000,216.6000,209.0000,212.2000,8783681,0
20080606,210.4000,210.4000,200.0000,200.6000,11425068,0
20080609,201.5000,203.0000,194.0000,196.0000,11079865,0
20080610,195.0000,205.4000,194.9000,202.6000,9880055,0
20080611,203.9000,204.6000,190.8000,192.1000,10889259,0
20080612,194.8000,202.3000,194.5000,198.9000,9807653,0
20080613,202.0000,205.0000,199.0000,204.8000,6811983,0
20080616,204.1000,214.9000,203.8000,208.3000,7399807,0
20080617,212.0000,213.4000,203.6000,204.6000,7084742,0
20080618,201.3000,207.3000,198.2000,204.0000,8571112,0
20080619,205.0000,207.1000,194.1000,201.7000,15180170,0
20080620,197.4000,199.1000,190.0000,193.0000,15160370,0
20080623,194.0000,194.9000,184.4000,185.5000,8836281,0
20080624,185.5000,192.6000,183.3000,188.5000,9313575,0
20080625,191.3000,197.4000,187.5000,188.5000,12029859,0
20080626,180.6000,181.7000,175.3000,176.7000,17332096,0
20080627,178.1000,179.0000,169.1000,172.5000,12647996,0
20080630,171.9000,177.3000,165.8000,167.6000,12466781,0
20080701,165.7000,174.0000,162.5000,171.3000,13829662,0
20080702,172.7000,175.8000,167.9000,168.4000,8927079,0
20080703,169.6000,171.2000,165.7000,168.2000,5803659,0
20080707,170.5000,173.3000,158.0000,164.0000,11539136,0
20080708,165.2000,174.1000,161.1000,173.9000,10541959,0
20080709,174.6000,177.4000,163.8000,164.4000,10103182,0
20080710,161.0000,168.3000,160.5000,162.8000,10426350,0
20080711,158.6000,168.9430,157.5000,161.9000,13624378,0
20080714,167.6000,169.8000,151.5000,152.2000,11873875,0
20080715,149.9000,158.0000,140.1000,145.6000,18911881,0
20080716,151.3000,165.4000,145.8000,164.7000,15887208,0
20080717,171.5000,184.7000,170.5000,179.7000,19573736,0
20080718,198.0000,204.8000,189.2000,193.5000,21382430,0
20080721,199.4000,204.0000,195.0000,196.9000,11700686,0
20080722,190.4000,209.9000,188.0000,208.9000,13879591,0
20080723,206.3000,222.1000,205.0000,211.2000,15657583,0
20080724,211.2000,213.5000,190.6000,190.6000,11753777,0
20080725,192.1000,197.3000,185.4000,188.5000,10218457,0
20080728,188.2000,190.7000,172.3000,174.3000,12168992,0
20080729,169.5000,186.1040,165.2000,184.5000,14725507,0
20080730,189.0000,196.2000,180.3500,188.1000,10627935,0
20080731,184.0000,192.3000,179.4000,186.9000,8497151,0
20080801,189.5000,190.7000,181.0000,188.7000,8413524,0
20080804,185.3000,193.2000,179.9000,188.3000,8680273,0
20080805,193.7000,200.2000,191.0000,199.2000,9249301,0
20080806,196.4000,202.3000,192.5000,197.0000,6739563,0
20080807,192.9000,196.8000,183.3000,184.7000,10085138,0
20080808,184.1000,196.7000,183.9000,193.9000,8210263,0
20080811,192.4000,205.0000,192.1000,198.2000,7413888,0
20080812,196.9000,197.1000,183.5000,185.4000,8300834,0
20080813,184.2000,184.2000,174.3000,178.1000,9339288,0
20080814,177.3000,184.5000,177.1000,180.8000,6408719,0
20080815,183.6000,187.5000,181.9000,185.5000,6484245,0
20080818,186.5000,186.5000,176.1000,176.2000,7440355,0
20080819,175.7000,176.7000,170.2000,171.9000,7837216,0
20080820,172.0000,175.2000,168.5000,174.9000,8571758,0
20080821,171.0000,175.5000,168.9000,174.7000,6095478,0
20080822,180.2000,182.4000,176.9000,181.4000,6242447,0
20080825,180.0000,183.0000,175.7000,176.1000,6157225,0
20080826,177.3000,180.4000,175.3000,178.4000,5032227,0
20080827,180.1000,182.4000,177.1000,181.2000,5632720,0
20080828,184.7000,190.9000,182.6000,190.8000,8076005,0
20080829,188.5000,191.5000,186.3000,189.9000,5246252,0
20080902,196.3000,198.2000,188.8000,191.1000,7979944,0
20080903,191.2000,196.6000,187.7000,196.1000,6363625,0
20080904,193.0000,194.7000,182.1000,183.0000,8061798,0
20080905,180.5000,191.8000,179.3000,190.7000,8401617,0
20080908,208.4000,209.5000,195.0000,203.2000,17044169,0
20080909,200.2000,203.8000,188.1000,188.8000,11634875,0
20080910,191.6000,192.4000,181.8000,186.8000,9026055,0
20080911,178.4000,186.8000,176.3000,186.1000,13396686,0
20080912,181.9000,188.8500,177.2000,179.6000,10991610,0
20080915,163.9000,176.8000,147.0000,152.4000,27020718,0
20080916,142.6000,160.1000,141.0000,157.5000,25736745,0
20080917,150.0000,152.3000,130.3000,140.3000,31223418,0
20080918,146.3000,174.0000,128.5000,166.5000,34223912,0
20080919,217.0000,225.3000,190.0000,206.5000,26545751,0
20080922,199.6000,205.6000,195.0000,200.1000,11772137,0
20080923,197.9000,200.0000,181.2000,199.9000,8523617,0
20080924,200.0000,200.0000,188.0000,189.6000,8745825,0
20080925,193.0000,201.7000,190.4000,194.1000,9354672,0
20080926,183.5000,204.2000,181.5000,201.5000,11248600,0
20080929,195.7000,219.0000,177.5000,177.5000,20118518,0
20080930,190.9000,211.7000,189.4000,205.1000,11324452,0
20081001,208.5000,232.4000,200.5000,230.0000,15712318,0
20081002,231.6000,235.0000,220.0000,225.0000,10878318,0
20081003,194.5000,209.0000,177.0000,183.5000,29584160,0
20081006,172.3000,181.2000,161.0000,174.1000,15925104,0
20081007,182.0000,182.0000,150.0000,151.5000,12784789,0
20081008,145.9000,162.9000,140.5000,144.0000,15612740,0
20081009,153.7000,155.0000,129.3000,129.3000,18944836,0
20081010,120.4000,148.0000,120.0000,141.1000,26098322,0
20081013,157.0000,162.6000,145.2000,157.5000,16413677,0
20081014,184.8000,192.5000,173.6000,186.2000,25364931,0
20081015,174.9000,179.3000,160.0000,162.3000,15327835,0
20081016,160.1000,168.8000,146.5000,159.0000,17092751,0
20081017,154.2000,168.3000,148.1000,148.8000,15741282,0
20081020,151.8000,154.0000,146.9000,150.9000,10724806,0
20081021,145.4000,148.0000,136.4000,141.8000,17137836,0
20081022,137.0000,142.0000,130.1000,133.2000,13714879,0
20081023,132.0000,136.0000,125.0000,131.1000,14477959,0
20081024,120.0000,128.0000,119.5000,121.4000,12844550,0
20081027,121.0000,127.6000,116.5000,117.3000,12212764,0
20081028,122.9000,135.5000,115.4000,134.7000,15088926,0
20081029,132.5000,139.6000,127.9000,129.1000,13056502,0
20081030,134.7000,135.0000,127.6000,131.1000,10086957,0
20081031,129.3000,138.2000,128.8000,136.5000,9199422,0
20081103,136.5000,142.3000,134.6000,139.9000,7106580,0
20081104,144.2000,148.1000,143.1000,146.8000,8023301,0
20081105,144.2000,146.0000,124.8000,126.3000,10744842,0
20081106,124.8000,130.7000,113.1000,115.2000,15297767,0
20081107,119.0000,120.4000,114.5000,118.2000,9974862,0
20081110,122.0000,122.8000,110.5000,112.1000,9059744,0
20081111,110.9000,112.9000,103.4000,108.0000,14040009,0
20081112,106.3000,110.6000,95.2000,96.4000,16091592,0
20081113,97.9000,99.0000,82.7000,94.5000,27727969,0
20081114,97.6000,101.1000,87.9000,95.2000,28157000,0
20081117,93.6000,98.1000,87.5000,88.9000,16765271,0
20081118,89.6000,89.9000,78.9000,83.6000,21277630,0
20081119,81.9000,83.3000,62.5000,64.0000,34179841,0
20081120,61.3000,63.5000,43.9000,47.1000,72437291,0
20081121,54.4000,55.3000,30.5000,37.7000,102869289,0
20081124,61.2000,65.0000,52.5000,59.5000,80478969,0
20081125,63.9000,65.8000,57.5000,60.8000,46427700,0
20081126,61.7000,73.9000,60.8000,70.5000,38211205,0
20081128,74.5000,84.8000,74.2000,82.9000,25141052,0
20081201,79.0000,79.2000,63.4000,64.5000,31529488,0
20081202,69.2000,74.6000,59.3570,72.2000,32710478,0
20081203,68.7000,78.4000,66.8000,78.2000,31429613,0
20081204,76.1000,81.0000,73.0000,74.0000,25978920,0
20081205,72.5000,83.6000,71.7000,77.1000,21529341,0
20081208,82.3000,86.3000,80.2000,84.7000,22930658,0
20081209,83.0000,90.0000,82.0000,85.4000,21714290,0
20081210,87.3000,88.3000,80.5000,83.0000,16348913,0
20081211,80.9000,81.5000,75.4000,75.7000,16577299,0
20081212,70.7000,78.5000,69.7000,77.0000,14909486,0
20081215,77.4000,77.8000,72.3000,74.0000,10157328,0
20081216,75.9000,83.3000,74.2000,82.3000,20517123,0
20081217,81.1000,82.0000,78.0000,78.3000,15615867,0
20081218,80.0000,80.5000,73.7000,74.3000,11163535,0
20081219,74.4000,75.1000,69.1000,70.2000,20265037,0
20081222,71.5000,72.4920,65.4000,67.5000,13544924,0
20081223,68.9000,69.2000,65.1000,65.2000,10693589,0
20081224,65.5000,68.0000,65.3000,67.8000,4007266,0
20081226,68.4000,70.3000,66.6750,67.3000,4813285,0
20081229,68.3000,68.5000,65.1000,65.7000,6122546,0
20081230,66.6000,68.2000,65.3000,68.0000,7344716,0
20081231,67.2000,70.4000,66.2000,67.1000,9267596,0
20090102,68.7000,71.6000,67.5000,71.4000,10479229,0
20090105,71.2000,75.0000,70.3000,70.8000,12829036,0
20090106,72.9000,75.8500,72.8000,74.6000,11257085,0
20090107,72.2000,74.4000,70.8000,71.5000,10533016,0
20090108,71.0000,73.4000,69.8000,71.6000,10532524,0
20090109,72.7000,72.9000,66.6000,67.5000,14049177,0
20090112,65.4000,65.5000,53.7000,56.0000,29518719,0
20090113,51.8000,59.6000,50.6000,59.0000,27416818,0
20090114,50.2000,52.0000,44.4000,45.3000,51392573,0
20090115,46.4000,46.4000,33.6000,38.3000,63547722,0
20090116,42.2000,44.8000,34.4000,35.0000,42684429,0
20090120,34.5000,35.8000,28.0000,28.0000,38492796,0
20090121,31.2000,36.7000,29.7000,36.7000,31282006,0
20090122,34.2000,35.2000,30.1000,31.1000,29362721,0
20090123,30.0000,35.8000,29.8000,34.7000,26644756,0
20090126,36.7000,37.5000,33.0000,33.3000,21305760,0
20090127,34.9000,36.4000,33.3000,35.5000,17880421,0
20090128,42.9000,43.3000,40.3990,42.1000,37654852,0
20090129,39.9000,40.9000,39.0000,39.0000,16690635,0
20090130,39.9000,39.9000,35.5000,35.5000,19754156,0
20090202,33.9000,37.2000,33.2000,36.5000,17021166,0
20090203,38.5000,38.5000,31.2140,34.6000,16669608,0
20090204,35.5000,38.2000,34.5000,34.9000,18493835,0
20090205,34.6000,37.2000,32.0000,35.3000,21841431,0
20090206,31.8000,40.7000,31.8000,39.1000,26148353,0
20090209,40.6000,41.0000,38.7000,39.5000,17448281,0
20090210,40.1000,40.3000,32.6000,33.5000,29657466,0
20090211,35.7000,36.9000,33.8000,36.9000,15715471,0
20090212,35.1000,36.6000,34.1000,36.1000,13235747,0
20090213,35.2000,37.2000,34.9000,34.9000,13606694,0
20090217,32.5000,33.1000,30.6000,30.6000,19249994,0
20090218,31.8000,32.0000,28.5000,29.1000,18635582,0
20090219,30.0000,30.1000,24.9990,25.1000,23114460,0
20090220,22.0000,23.3000,16.1000,19.5000,61771058,0
20090223,23.6000,24.8000,20.6000,21.4000,38826809,0
20090224,22.8000,26.0000,20.6000,26.0000,36277174,0
20090225,26.9000,29.5000,21.6000,25.2000,43757969,0
20090226,27.3000,28.3000,23.5000,24.6000,26164113,0
20090227,15.6000,19.3000,14.0000,15.0000,186821786,0
20090302,15.0000,16.0000,11.5000,12.0000,107799621,0
20090303,13.2000,13.9000,12.1000,12.2000,51618532,0
20090304,13.0000,13.1000,11.1000,11.3000,48175618,0
20090305,11.0000,11.1000,9.7000,10.2000,57908528,0
20090306,10.6000,10.8000,10.0000,10.3000,41521861,0
20090309,10.2000,10.7000,9.9000,10.5000,24061740,0
20090310,12.4000,14.5000,10.5000,14.5000,111513055,0
20090311,16.7000,17.2000,14.6000,15.4000,86514624,0
20090312,15.4000,16.7000,14.8000,16.7000,52308881,0
20090313,18.3000,18.9000,16.4000,17.8000,72675868,0
20090316,19.6000,26.8000,19.2000,23.3000,147584844,0
20090317,25.8000,26.6000,23.0990,25.1000,69790194,0
20090318,26.0000,33.6000,25.2000,30.8000,130479246,0
20090319,36.1000,38.9000,26.0000,26.0000,124714924,0
20090320,28.1000,28.2000,24.0000,26.2000,60905809,0
20090323,33.1000,33.5000,28.3000,31.3000,81512576,0
20090324,30.5000,31.3000,28.6000,30.2000,50003018,0
20090325,30.8000,31.6000,26.7000,29.5000,64160662,0
20090326,30.3000,30.9000,27.5000,28.1000,43210490,0
20090327,26.4000,27.3000,25.4000,26.2000,43150637,0
20090330,23.7000,24.3000,22.5000,23.1000,44857358,0
20090331,25.5000,25.7000,24.4000,25.3000,30679098,0
20090401,24.8000,27.5000,24.3000,26.8000,38512126,0
20090402,29.7000,29.9000,26.8000,27.4000,52594689,0
20090403,27.5000,28.5000,26.4000,28.5000,27997314,0
20090406,27.9000,28.1000,26.6000,27.2000,19565476,0
20090407,26.2000,28.9000,26.1000,27.6000,36332003,0
20090408,28.3000,28.4000,26.7000,27.0000,22628326,0
20090409,30.2000,30.8000,28.9000,30.4000,54495391,0
20090413,31.6000,38.0000,31.2000,38.0000,83474261,0
20090414,42.2000,44.8000,38.5000,40.1000,122225464,0
20090415,39.3000,39.8000,35.1000,39.7000,74633204,0
20090416,41.9000,42.0010,39.7000,40.1000,73522346,0
20090417,41.5000,41.6000,35.5000,36.5000,111530468,0
20090420,34.1000,34.3000,28.0000,29.4000,83212164,0
20090421,27.0000,32.8000,26.1000,32.4000,70991328,0
20090422,32.0000,33.7000,30.6000,32.5000,48982857,0
20090423,32.9000,32.9000,30.9000,32.0000,36173566,0
20090424,32.3000,32.6000,30.9000,31.9000,32964002,0
20090427,30.5000,31.2000,30.2000,30.7000,19384992,0
20090428,29.0000,29.7500,28.5000,28.9000,32919871,0
20090429,30.6000,31.5000,30.0000,31.2000,22935132,0
20090430,32.6000,32.8000,30.5000,30.5000,26594859,0
20090501,31.1000,31.4000,29.6000,29.7000,25310725,0
20090504,30.7000,32.4000,30.5000,32.0000,31985375,0
20090505,32.9000,34.7000,32.6000,33.1000,43566915,0
20090506,35.1000,39.8000,34.5000,38.6000,86731359,0
20090507,43.8000,44.1000,35.0000,38.1000,103236354,0
20090508,41.9000,42.5000,39.3000,40.2000,76724841,0
20090511,39.7000,40.3000,37.9000,38.6000,49317216,0
20090512,39.9000,39.9000,36.6000,36.6000,48135451,0
20090513,35.7000,36.4000,34.1000,34.1000,39301548,0
20090514,33.6000,36.4000,33.4000,35.5000,40135078,0
20090515,36.4000,36.6000,34.5000,34.8000,23552881,0
20090518,36.4000,37.2000,35.8000,36.4000,31057380,0
20090519,38.0000,38.7000,36.6000,37.7000,31807318,0
20090520,39.0000,40.4740,36.2000,36.9000,38302726,0
20090521,36.7000,37.4000,36.0000,37.2000,17093816,0
20090522,37.8000,37.9000,36.7000,36.7000,13459843,0
20090526,36.8000,38.2000,36.8000,37.7000,18563842,0
20090527,38.2000,38.3000,37.0000,37.0000,17705097,0
20090528,37.6000,37.6000,36.5000,36.7000,15697055,0
20090529,37.4000,37.7500,36.8000,37.2000,14770687,0
20090601,37.6000,37.7000,36.6000,36.9000,23989262,0
20090602,36.1000,36.3000,34.6000,35.1000,28698421,0
20090603,34.5000,34.6000,33.2000,33.9000,21652747,0
20090604,34.3000,36.5000,33.9000,35.7000,23279090,0
20090605,36.6000,36.7000,34.6000,34.6000,18788617,0
20090608,34.0000,36.1000,33.7000,34.2000,28826286,0
20090609,34.2000,34.6000,33.8000,34.1000,20904203,0
20090610,35.2000,36.2000,34.6000,34.8000,31512141,0
20090611,35.0000,35.5000,34.6000,34.8000,16970923,0
20090612,34.7000,35.5000,34.4000,34.7000,13907901,0
20090615,34.5000,34.7000,33.5000,33.7000,13993379,0
20090616,33.9000,33.9000,32.5000,32.5000,18616888,0
20090617,32.2000,32.9000,29.9990,30.8000,33844646,0
20090618,31.0000,32.0000,30.0000,31.3000,22568540,0
20090619,32.1000,32.2000,31.3000,31.7000,20640719,0
20090622,31.4000,31.5000,29.8000,30.0000,20456618,0
20090623,30.3000,30.6000,29.0000,30.1000,24194467,0
20090624,30.5000,30.9000,30.0000,30.4000,13120521,0
20090625,30.5000,30.6000,29.9000,30.3000,15376259,0
20090626,30.4000,30.5000,29.8000,30.3000,10314649,0
20090629,30.2000,30.3000,29.9000,30.2000,10486130,0
20090630,30.1000,30.2010,29.2860,29.7000,10893989,0
20090701,30.0000,30.6500,29.6000,29.7000,8579253,0
20090702,29.4000,29.4000,28.8000,28.8000,11834489,0
20090706,28.6000,28.7000,27.3000,27.9000,18996346,0
20090707,28.1000,28.1000,26.6000,26.9000,15369763,0
20090708,27.1000,27.1000,25.5000,26.2000,21018320,0
20090709,26.7000,26.9000,26.3000,26.9000,11436366,0
20090710,26.8000,26.8000,25.5550,25.9000,15029170,0
20090713,26.6000,27.8000,26.1000,27.8000,22319804,0
20090714,29.0000,29.3000,28.3000,29.2000,21927214,0
20090715,30.2000,32.1000,29.8000,31.7000,38800892,0
20090716,31.7000,32.0000,30.1000,30.3000,33240350,0
20090717,31.8000,32.0000,29.7000,30.2000,44758640,0
20090720,30.2000,30.4000,27.4000,27.9000,39246650,0
20090721,28.0000,28.2000,26.2990,26.5000,36507956,0
20090722,26.7000,28.4000,26.2000,28.0000,28412193,0
20090723,28.2000,28.8000,27.6000,27.7000,22006013,0
20090724,28.0000,28.1000,26.7000,27.3000,17814216,0
20090727,27.2000,28.6000,25.6000,26.9000,61976669,0
20090728,27.0000,30.5000,26.7000,29.7000,103746807,0
20090729,30.0000,32.2000,29.5000,32.2000,107645927,0
20090730,33.0000,33.7000,30.2000,31.4000,103950264,0
20090731,30.6000,31.8000,29.9000,31.7000,110797823,0
20090803,32.9000,33.0000,31.4000,31.8000,64248560,0
20090804,31.4000,32.5010,31.1000,32.5000,83574077,0
20090805,33.2000,36.1000,32.9000,35.8000,267446329,0
20090806,38.1000,38.1000,35.9000,38.0000,128777957,0
20090807,39.8000,42.4000,38.3000,38.5000,190142156,0
20090810,40.0000,41.1000,39.1000,39.4000,95516097,0
20090811,39.3000,39.6000,35.7000,36.9000,91585962,0
20090812,37.7000,39.9000,37.3000,39.8000,98883002,0
20090813,40.9000,41.4000,39.8000,40.6000,75554230,0
20090814,41.6000,45.2500,39.1000,40.4000,112162927,0
20090817,38.7000,40.3000,38.0000,40.0000,75873870,0
20090818,40.7000,41.5000,40.2000,41.4000,56583677,0
20090819,40.8000,41.9000,40.5000,41.3000,59364814,0
20090820,41.9000,45.1000,41.6000,44.8000,105945046,0
20090821,46.3000,48.6000,45.8000,47.0000,136681883,0
20090824,49.5000,50.0000,47.6000,48.2000,120227491,0
20090825,48.8000,49.0000,46.7000,47.5000,97316506,0
20090826,47.4000,47.5000,45.8000,46.3000,72132955,0
20090827,47.3000,51.0000,46.6000,50.5000,121601402,0
20090828,52.9000,54.3000,50.5000,52.3000,135999632,0
20090831,50.3000,51.1000,48.4000,50.0000,95323144,0
20090901,49.2000,50.2000,45.2000,45.4000,126786525,0
20090902,44.2000,46.7000,43.0000,45.6000,99545090,0
20090903,47.6000,48.2000,46.5000,47.7000,59180875,0
20090904,48.8000,49.3000,48.0000,48.5000,57542045,0
20090908,49.8000,49.9000,46.2860,46.8000,90227176,0
20090909,47.1000,47.6000,45.6000,46.6000,79811160,0
20090910,46.0000,47.5000,45.3000,47.5000,116711138,0
20090911,47.4000,47.5000,46.1000,46.1000,48006383,0
20090914,45.4000,45.7000,43.6290,45.2000,73800886,0
20090915,44.4000,45.1000,41.1000,41.2000,131885927,0
20090916,42.7000,43.1000,41.5000,42.0000,130674936,0
20090917,43.6000,45.6000,42.9000,44.2000,115493415,0
20090918,44.6000,44.8000,42.6000,42.6000,125072600,0
20090921,42.4000,44.6000,41.4000,44.3000,47905811,0
20090922,45.5500,46.8000,45.4000,46.5000,67838104,0
20090923,47.1000,47.4000,45.2000,45.2000,60433725,0
20090924,46.2000,46.4000,43.0710,44.3000,66450373,0
20090925,44.1000,45.1000,43.6000,43.8000,46116576,0
20090928,44.6000,45.7000,44.4000,45.7000,31530712,0
20090929,47.5500,47.9000,46.6000,47.0000,50099305,0
20090930,47.5000,48.4000,44.9670,48.4000,82481621,0
20091001,47.5000,47.5000,45.2000,45.3000,48521047,0
20091002,44.0000,45.9000,43.1000,45.2000,58853975,0
20091005,45.8000,46.8000,45.5000,46.7000,30414280,0
20091006,47.6000,47.9920,46.4000,46.7000,47709434,0
20091007,46.4000,47.0000,45.6000,46.4000,36917474,0
20091008,47.1000,47.2000,46.3000,46.5000,34461864,0
20091009,46.3000,46.7000,45.9000,46.3000,28835269,0
20091012,46.7000,48.0000,46.4000,47.7000,36251946,0
20091013,48.0000,48.8000,47.4000,48.3000,45533929,0
20091014,49.8000,50.0000,49.0000,50.0000,58527197,0
20091015,48.0000,48.3000,46.4300,47.5000,83405086,0
20091016,46.8000,46.9000,44.1780,45.9000,41099003,0
20091019,46.5500,46.6000,45.1000,45.4000,30462390,0
20091020,45.8500,46.3000,44.1000,44.3000,52459303,0
20091021,44.2000,45.6000,44.1000,44.2000,39240265,0
20091022,44.3000,44.8000,43.9000,44.6000,30679876,0
20091023,45.4000,46.0170,44.6000,44.6000,33523062,0
20091026,45.1000,45.3000,42.4000,42.7000,64038575,0
20091027,43.0000,43.3000,42.2590,42.7000,33379586,0
20091028,42.3000,42.5000,40.0000,40.8000,64507315,0
20091029,41.9000,43.5000,41.7000,43.1000,44073999,0
20091030,42.8000,43.0000,40.2000,40.9000,53583274,0
20091102,41.0000,41.1000,38.1000,39.9000,69085695,0
20091103,38.8000,40.5000,38.4000,40.4000,50739062,0
20091104,41.1000,41.7000,39.6000,39.7000,48146645,0
20091105,40.5000,40.8000,40.0000,40.6000,26644955,0
20091106,39.9000,40.6000,39.6000,40.6000,25344417,0
20091109,41.4000,41.9000,41.0000,41.9000,23410167,0
20091110,41.5000,42.6000,41.4000,41.8000,24568585,0
20091111,42.5000,42.8000,41.4000,41.6000,31834113,0
20091112,41.4000,41.7000,40.5000,40.6000,20783380,0
20091113,41.0000,41.4250,40.3000,40.5000,19618848,0
20091116,42.2000,42.5000,41.8000,41.8000,36044894,0
20091117,41.7000,42.5000,41.6000,42.4000,20027782,0
20091118,42.4000,43.1000,42.3000,42.9000,30597990,0
20091119,42.6000,42.7000,42.0000,42.0000,19977869,0
20091120,41.9000,42.3000,41.9000,42.0000,12444067,0
20091123,42.6000,42.8000,42.3000,42.8000,22623421,0
20091124,42.9000,43.0000,42.1000,42.1000,19323445,0
20091125,42.3000,42.4000,41.4000,41.7000,20097985,0
20091127,39.8000,41.3000,39.5000,40.6000,25752579,0
20091130,40.8000,41.6000,40.6000,41.1000,25016915,0
20091201,41.5000,41.6000,40.5000,41.0000,24623931,0
20091202,40.8000,41.0000,40.2000,41.0000,18922356,0
20091203,41.5000,42.1000,40.3000,40.5000,34577405,0
20091204,41.2000,41.2000,40.5000,41.2000,29261071,0
20091207,40.9000,41.2000,40.3000,40.3000,23200941,0
20091208,40.1000,40.4000,38.5000,39.1000,55286623,0
20091209,39.4000,39.5000,37.9000,38.6000,39989177,0
20091210,38.8000,39.1000,38.4000,38.7000,39824103,0
20091211,39.0000,39.5000,38.7000,39.5000,22120237,0
20091214,38.0000,38.4000,36.6000,37.0000,83688718,0
20091215,36.7000,37.0130,35.1000,35.6000,93423078,0
20091216,35.0000,35.8000,34.4000,34.5000,119108138,0
20091217,31.5000,32.5000,31.3000,32.0000,377263842,0
20091218,32.6000,34.0000,32.1000,34.0000,281369716,0
20091221,33.9000,34.2000,33.6000,34.2000,62682116,0
20091222,34.4000,34.4000,33.4000,33.4000,49092608,0
20091223,33.6000,33.8000,32.6000,32.9000,35752037,0
20091224,33.2000,33.5000,32.8000,33.5000,14549796,0
20091228,33.7000,34.1000,33.0900,33.9000,33795650,0
20091229,33.9000,34.1000,33.5000,33.7000,19084188,0
20091230,33.6000,33.6000,33.0000,33.2000,22009496,0
20091231,33.3000,33.6000,33.1000,33.1000,19875793,0
20100104,33.6000,34.1000,33.4000,34.0000,40679347,0
20100105,34.2000,35.5000,34.1000,35.3000,66861708,0
20100106,35.6000,36.8000,35.1000,36.4000,67433883,0
20100107,36.9000,37.0000,36.1000,36.5000,67245182,0
20100108,36.5000,36.7000,35.1000,35.9000,62409769,0
20100111,36.6000,36.7000,36.0000,36.3000,47557646,0
20100112,35.9000,36.1000,34.8000,35.2000,47011803,0
20100113,35.4000,35.9000,35.0000,35.0000,41035103,0
20100114,35.6000,35.6000,35.0000,35.1000,27484725,0
20100115,34.9000,35.0000,34.0000,34.2000,54048976,0
20100119,33.4000,35.6000,33.0000,35.4000,80789293,0
20100120,35.1000,36.0000,34.5000,34.6000,47944931,0
20100121,34.5000,34.6000,32.0000,32.7000,95968048,0
20100122,32.7500,33.9000,32.2000,32.5000,65474143,0
20100125,33.1000,33.3000,32.1000,32.3000,49752440,0
20100126,32.2000,32.7000,31.5000,31.5000,45890273,0
20100127,31.7000,32.3000,31.4000,32.0000,55891366,0
20100128,32.5000,32.9000,32.0000,32.4000,51350511,0
20100129,32.7000,33.4000,32.7000,33.2000,67959445,0
20100201,33.6000,33.7000,33.1000,33.4000,23577690,0
20100202,33.5000,34.1000,33.2000,34.1000,33423947,0
20100203,33.9000,34.6000,33.7000,33.7000,27200589,0
20100204,33.4000,33.5000,31.7000,31.8000,45029904,0
20100205,32.1000,32.4000,31.5000,32.2000,46750168,0
20100208,32.3000,32.4000,31.5000,31.5000,25620319,0
20100209,31.9000,32.3000,31.1000,31.8000,49883792,0
20100210,31.8000,32.0000,31.4000,32.0000,25499673,0
20100211,31.9000,32.2000,31.7000,32.1000,23685273,0
20100212,31.7000,32.1000,31.5000,31.8000,18926940,0
20100216,32.2000,33.3000,32.1000,33.1000,33228538,0
20100217,33.8000,34.5000,33.6000,34.1000,57569039,0
20100218,34.0000,34.7000,33.9000,34.3000,28868746,0
20100219,34.0000,34.4000,33.9000,34.2000,27822280,0
20100222,34.4000,34.8000,34.1000,34.6000,23360670,0
20100223,34.4000,34.8000,33.5000,33.5000,28291709,0
20100224,33.7000,34.5000,33.7000,34.5000,29262192,0
20100225,33.9000,34.0000,33.6000,33.9000,25996903,0
20100226,33.9000,34.5000,33.8000,34.0000,17855763,0
20100301,34.2000,34.4000,33.4430,33.9000,15568690,0
20100302,34.1000,34.4000,33.9000,34.0000,16428072,0
20100303,34.1000,34.3000,33.9000,34.0000,16364982,0
20100304,34.1000,34.8000,33.9000,34.3000,31935606,0
20100305,34.7000,35.0000,34.5000,35.0000,31907965,0
20100308,35.4000,36.0000,35.4000,35.6000,45986455,0
20100309,35.5000,38.6000,35.4000,38.2000,110631142,0
20100310,39.6000,40.7000,39.2000,39.6000,121205057,0
20100311,39.8000,41.8000,39.5000,41.8000,120037431,0
20100312,42.0500,42.2000,39.4000,39.7000,127975967,0
20100315,38.8000,39.4000,38.3000,38.9000,63595754,0
20100316,39.5000,40.6760,39.2000,40.5000,54320539,0
20100317,41.0000,41.7000,39.9000,40.5000,68063581,0
20100318,40.9000,40.9000,40.0000,40.2000,35021589,0
20100319,40.3000,40.5000,39.0000,39.0000,55803035,0
20100322,38.9000,41.0260,38.8000,40.4000,50007926,0
20100323,40.9000,41.5000,40.7370,41.3000,44335408,0
20100324,41.0000,41.9000,41.0000,41.5000,46673769,0
20100325,42.4000,43.8000,42.3000,42.7000,97149429,0
20100326,43.4000,43.7000,42.6000,43.1000,58726996,0
20100329,43.8000,44.1000,41.1000,41.8000,88626834,0
20100330,41.3000,41.8000,40.5000,40.9000,62439121,0
20100331,40.8000,41.1000,40.1000,40.5000,55035881,0
20100401,41.1000,41.8000,40.2000,41.8000,30209099,0
20100405,42.7000,42.8000,42.3000,42.6000,34453327,0
20100406,42.7000,43.0000,42.5000,42.9000,31812189,0
20100407,43.1000,44.0000,43.0000,43.6000,62152796,0
20100408,43.5000,44.9000,43.1000,44.7000,55935615,0
20100409,45.4000,45.7000,45.2000,45.5000,66445998,0
20100412,46.2500,46.4000,45.8000,46.4000,43484962,0
20100413,46.2000,46.8330,45.9000,46.2000,59676173,0
20100414,47.2000,49.4000,47.0000,49.3000,103954528,0
20100415,49.9000,50.7000,47.4000,48.1000,153653671,0
20100416,48.2000,48.3000,44.1000,45.6000,186415908,0
20100419,46.4500,49.3000,46.4000,48.8000,186006679,0
20100420,50.2000,50.6000,49.2000,49.7000,102738529,0
20100421,50.3000,50.4000,48.2000,49.3000,98969574,0
20100422,48.5000,48.9000,47.7000,48.7000,80864669,0
20100423,48.7000,49.5000,48.3000,48.6000,76164055,0
20100426,47.8500,48.0000,46.0000,46.1000,124478533,0
20100427,45.5000,45.7000,43.3000,43.4000,133979435,0
20100428,44.2000,45.5500,44.0000,44.5000,110487009,0
20100429,45.3000,46.2880,44.9620,45.6000,71647082,0
20100430,45.5000,45.5000,43.7000,43.7000,80341769,0
20100503,44.6000,44.8000,43.8000,44.1000,44946254,0
20100504,43.4000,43.6000,42.3000,42.6000,97352368,0
20100505,41.6000,42.5000,40.4000,41.8000,100162263,0
20100506,42.0000,42.7000,39.0000,40.4000,170724581,0
20100507,40.8000,41.3000,39.2000,40.0000,122458685,0
20100510,43.3000,43.5000,41.6000,42.2000,109813230,0
20100511,41.3000,42.4000,41.1000,41.7000,75475022,0
20100512,42.3000,42.3000,41.3550,41.8000,65669611,0
20100513,41.5000,41.6000,40.8000,40.9000,50911007,0
20100514,40.3000,40.4000,39.1000,39.8000,87280115,0
20100517,40.0000,40.1000,37.6000,38.6000,94521745,0
20100518,39.5000,39.6000,37.1000,37.3000,88928005,0
20100519,37.3000,38.5000,37.1000,38.1000,92045290,0
20100520,37.5000,37.7000,36.1000,36.3000,116429543,0
20100521,35.4000,38.1000,35.3000,37.5000,133515828,0
20100524,38.6000,39.4500,37.7000,37.8000,84496808,0
20100525,36.4000,38.0000,35.6000,37.8000,102076431,0
20100526,39.7000,40.3000,38.6000,38.6000,124767260,0
20100527,40.3000,40.7000,39.8000,40.2000,75460885,0
20100528,40.2000,40.4000,39.5000,39.6000,63286594,0
20100601,39.0000,39.6000,38.4000,38.5000,56634674,0
20100602,38.9000,39.3000,38.5000,39.2000,56166333,0
20100603,39.6000,40.3000,39.3000,39.6000,71405627,0
20100604,38.5000,39.1550,37.7000,37.9000,106756474,0
20100607,38.1000,38.2000,36.2000,36.4000,86203869,0
20100608,36.9000,37.5000,36.5000,37.2000,83022772,0
20100609,37.8000,38.9000,37.6000,38.7000,114856494,0
20100610,39.5000,39.6000,38.7000,39.0000,70989127,0
20100611,38.6000,39.2000,38.5000,38.8000,43859384,0
20100614,39.2000,39.3000,38.8000,38.8000,38228772,0
20100615,39.3000,39.9000,38.9000,39.9000,42247504,0
20100616,39.6000,40.0000,39.3000,39.9000,40783455,0
20100617,40.1000,40.3000,39.1000,39.6000,58734297,0
20100618,39.7000,40.1000,39.3000,40.1000,68839913,0
20100621,40.5000,40.7000,40.1000,40.2000,57155528,0
20100622,40.0000,40.3000,39.4000,39.4000,48772464,0
20100623,39.5000,39.8000,38.7000,38.9000,46265943,0
20100624,38.6000,38.6000,37.7000,37.8000,56703043,0
20100625,38.5000,39.5000,38.2000,39.4000,70357688,0
20100628,39.3000,40.2410,39.2000,40.0000,54216495,0
20100629,39.2000,39.2000,37.1000,37.3000,79748289,0
20100630,38.1000,38.6000,37.1000,37.6000,53205356,0
20100701,38.3000,38.5000,36.2000,37.8000,86206489,0
20100702,38.2000,38.8700,37.1000,37.9000,38516877,0
20100706,38.7000,39.0000,37.2000,37.9000,51455871,0
20100707,38.2000,39.1000,37.7000,39.0000,47295481,0
20100708,39.5000,40.0000,39.2000,39.7000,46663452,0
20100709,39.7000,40.5000,39.4000,40.4000,41928474,0
20100712,40.5000,41.3000,40.4000,41.1000,39470352,0
20100713,41.8500,43.0000,41.8000,43.0000,64688795,0
20100714,42.7000,42.8000,41.5000,42.1000,48298871,0
20100715,42.3000,42.4000,40.5000,41.6000,68022496,0
20100716,40.5000,41.0000,39.0000,39.0000,80624871,0
20100719,39.3000,40.4000,38.5000,39.8000,60092348,0
20100720,39.1000,40.6000,39.0000,39.9000,54745161,0
20100721,40.5000,40.6000,39.2000,39.4000,42520469,0
20100722,39.9000,40.9000,39.9000,40.9000,42143441,0
20100723,40.2000,40.6170,39.9000,40.2000,37675189,0
20100726,40.2000,41.5000,40.2000,41.5000,43066231,0
20100727,42.1000,42.7000,41.6000,41.6000,53521020,0
20100728,41.3000,41.6000,40.7000,40.9000,33190003,0
20100729,41.4000,41.5000,40.6000,41.2000,39422632,0
20100730,40.6000,41.2000,40.6000,41.0000,26997287,0
20100802,41.9000,42.0000,41.6000,41.9000,29385138,0
20100803,41.6000,41.7000,41.0450,41.3000,21169611,0
20100804,41.5000,41.6000,41.1000,41.4000,27707582,0
20100805,41.1000,41.1000,40.6870,41.0000,19093642,0
20100806,40.7000,40.8000,40.1000,40.6000,29607280,0
20100809,40.8000,41.1500,40.1000,40.8000,27938129,0
20100810,40.3000,40.6000,40.0000,40.0000,37330158,0
20100811,39.5000,39.7000,38.4000,38.5000,57419983,0
20100812,38.4000,38.9000,38.3000,38.7000,33560501,0
20100813,39.0000,39.5000,38.8000,38.8000,27447275,0
20100816,38.7000,39.1000,38.5000,38.7000,23911520,0
20100817,39.1500,39.2000,38.3000,38.5000,42478177,0
20100818,38.6000,39.0000,38.4000,38.6000,47840905,0
20100819,38.5000,38.9000,37.8000,37.9000,53867406,0
20100820,37.8000,37.9000,37.1000,37.5000,51973467,0
20100823,37.9000,38.3000,37.5000,37.5000,29397893,0
20100824,37.0000,37.5000,36.8000,37.1000,44347160,0
20100825,36.9500,37.2000,36.4000,36.8000,50871121,0
20100826,37.3000,37.5000,36.6000,36.6000,33489879,0
20100827,36.9500,37.6000,36.4000,37.6000,55863231,0
20100830,37.5000,37.6000,36.7000,36.7000,31688959,0
20100831,36.8000,37.3000,36.3000,37.0900,61541881,0
20100901,37.5000,38.5000,37.4000,38.4750,53222237,0
20100902,38.3500,39.3000,38.3000,38.8000,47390886,0
20100903,39.4000,39.8000,39.0000,39.1000,43608347,0
20100907,38.8000,38.8000,38.2000,38.3000,26492787,0
20100908,38.5000,38.6000,38.3000,38.4000,24907675,0
20100909,38.9000,39.5000,38.8000,39.1000,45078778,0
20100910,39.2000,39.4000,39.0000,39.1000,25644170,0
20100913,39.6000,40.1000,39.6000,39.9000,45870614,0
20100914,39.7500,39.9000,39.1000,39.4000,38404532,0
20100915,39.2000,39.3000,39.0000,39.2000,24836092,0
20100916,38.9000,39.8000,38.8000,39.7000,37834351,0
20100917,40.0000,40.2000,39.5000,39.5000,55888384,0
20100920,39.5000,40.0000,39.4000,39.9000,34502134,0
20100921,40.2000,40.2000,39.4000,39.4000,37200450,0
20100922,39.3000,39.8000,38.8000,38.8000,43891514,0
20100923,38.4000,38.9000,38.0000,38.0000,38372023,0
20100924,38.6000,39.1000,38.5000,39.0400,39249340,0
20100927,39.0000,39.3000,38.7000,38.7000,36644743,0
20100928,38.9000,39.0000,38.4000,38.8250,29345050,0
20100929,38.8500,39.9000,38.7000,39.2000,50744376,0
20100930,39.6000,40.1000,38.9000,39.1000,47867995,0
20101001,39.8000,41.0000,39.4000,40.9000,77500050,0
20101004,40.8000,41.2000,40.3000,40.3000,42326380,0
20101005,40.7000,41.5000,40.7000,41.3000,63625614,0
20101006,41.4000,41.6000,40.8000,41.0000,48412185,0
20101007,41.4000,41.9000,41.3000,41.8000,49228166,0
20101008,41.8000,42.0000,41.4000,41.9000,35248847,0
20101011,42.1000,42.1000,41.2000,41.8000,43225174,0
20101012,41.5000,42.4000,41.3000,42.4000,48296867,0
20101013,42.5000,43.0000,41.8000,42.5000,107396317,0
20101014,41.7000,41.7000,39.9000,40.6000,98325953,0
20101015,41.0000,41.1000,39.1000,39.5000,106125365,0
20101018,40.0000,42.0000,39.7000,41.7000,94542941,0
20101019,41.3000,41.9000,40.4000,40.6000,70732746,0
20101020,41.0000,41.2000,40.3000,41.1000,49484533,0
20101021,41.3000,41.7000,40.3000,40.7000,43687223,0
20101022,41.0000,41.4000,40.9000,41.1000,31441179,0
20101025,42.2000,42.3000,41.4000,42.1000,76494553,0
20101026,41.6000,42.1000,41.5000,41.8000,42127269,0
20101027,41.6000,41.9000,41.4000,41.7000,26922469,0
20101028,41.9000,42.0000,41.5000,41.7000,26162358,0
20101029,41.6000,41.8000,41.5000,41.7000,18835178,0
20101101,41.8000,42.0000,41.0000,41.5000,29258263,0
20101102,41.9120,42.0000,41.5000,41.7000,22490234,0
20101103,41.7000,41.9000,41.5000,41.9000,30544907,0
20101104,42.2000,43.3000,41.9000,43.3000,65927797,0
20101105,43.3000,45.1000,43.2000,44.9000,106388720,0
20101108,45.1500,45.2000,44.1000,44.3800,42687723,0
20101109,44.7000,44.7000,43.0000,43.0000,54105935,0
20101110,43.3000,44.6000,43.1000,44.2000,50288493,0
20101111,43.7500,44.1000,43.5000,43.6000,38163262,0
20101112,43.3000,43.9000,42.3000,42.9000,49740225,0
20101115,43.3000,43.7000,43.0000,43.2000,35374105,0
20101116,42.8000,42.9000,41.9000,42.2000,50025973,0
20101117,42.3000,42.4000,41.5000,41.9000,39175507,0
20101118,42.6000,43.3000,42.2000,43.0000,48876443,0
20101119,42.6000,42.7000,42.2000,42.6800,29041617,0
20101122,42.5000,42.5000,41.6000,41.8000,36827351,0
20101123,41.4500,41.5000,41.0000,41.0000,38789442,0
20101124,41.4000,41.9000,41.1000,41.6800,30499896,0
20101126,41.4000,41.6000,41.0000,41.1000,15672574,0
20101129,41.2000,41.7000,41.0000,41.5000,33721157,0
20101130,41.3000,42.4000,41.1000,42.0000,61260322,0
20101201,42.8000,43.1000,42.6000,43.0000,49494989,0
20101202,43.2000,44.5000,43.2000,44.2000,51966261,0
20101203,43.8000,44.6000,43.5000,44.5000,36080606,0
20101206,44.5000,45.0000,44.2620,44.5000,47203034,0
20101207,45.5000,46.5000,45.4000,46.2000,214748365,0
20101208,46.1000,46.4000,45.5000,46.4000,91574083,0
20101209,46.8000,47.1000,46.4000,46.8750,73204222,0
20101210,47.0000,47.7000,46.6000,47.7000,76407750,0
20101213,48.0000,48.5000,47.6000,48.1000,69850494,0
20101214,48.0500,48.1000,46.6000,46.9000,60311174,0
20101215,46.6500,46.8000,45.4000,45.9000,72978672,0
20101216,46.1000,46.5000,45.4000,45.8650,68094675,0
20101217,45.9500,47.0000,45.7000,47.0000,69555636,0
20101220,47.3000,47.4000,46.7000,47.1000,41915743,0
20101221,47.4000,47.7000,47.1000,47.4000,39886050,0
20101222,47.5000,47.6000,46.8000,47.3000,51355449,0
20101223,47.2000,47.2000,46.8000,46.8000,20575947,0
20101227,46.6000,47.9000,46.5000,47.7000,29016760,0
20101228,47.9000,48.0000,47.5000,47.8000,18644349,0
20101229,48.0000,48.0000,47.5000,47.7000,16459811,0
20101230,47.8000,47.8000,47.5000,47.6000,14418622,0
20101231,47.4500,47.6000,47.2000,47.3000,16941521,0
20110103,47.8000,49.0000,47.8000,49.0000,65798900,0
20110104,49.1000,49.4000,48.3000,49.0000,58340425,0
20110105,48.8000,50.0000,48.8000,49.7000,66673573,0
20110106,50.0000,50.5000,49.3000,49.5000,71529745,0
20110107,49.5500,50.0000,48.4000,49.4000,68069720,0
20110110,49.2000,49.3000,48.7000,49.1000,46153207,0
20110111,49.5000,49.8000,49.1000,49.4000,33127344,0
20110112,49.9000,50.8000,49.8000,50.8000,60853488,0
20110113,50.9000,51.2000,50.3000,50.4000,65342008,0
20110114,50.4500,51.5000,50.3330,51.3000,103634362,0
20110118,49.3000,49.5000,47.8000,48.0000,180960575,0
20110119,48.5000,48.6000,47.5000,47.6000,71421890,0
20110120,47.7000,48.2000,47.2000,48.0000,62673861,0
20110121,48.5200,49.1000,48.4000,48.9000,65507768,0
20110124,49.1000,49.2000,48.3000,48.6000,37250069,0
20110125,48.5000,48.6000,47.7000,48.2000,42339361,0
20110126,48.4000,48.7000,48.1000,48.1000,44338237,0
20110127,48.3000,48.6000,48.1000,48.3000,27251155,0
20110128,48.4000,48.8000,47.2000,47.2000,64329497,0
20110131,47.4000,48.2000,47.3000,48.2000,34795647,0
20110201,48.6140,49.1000,48.5000,49.0000,39237117,0
20110202,48.9000,49.0000,48.3000,48.5000,31667368,0
20110203,48.5000,48.6000,47.6000,48.1000,43984832,0
20110204,48.3000,48.3000,47.6000,48.2000,36607580,0
20110207,48.4000,49.0000,48.3000,49.0000,39261135,0
20110208,49.0000,49.1000,48.5000,48.9000,40287548,0
20110209,48.8000,48.8000,48.0000,48.4000,28657828,0
20110210,48.0000,48.2000,47.6000,47.8000,41029183,0
20110211,47.8000,49.0000,47.6000,48.8000,45335773,0
20110214,48.9000,49.2000,48.6000,49.1000,35369654,0
20110215,49.0000,49.4000,48.8000,49.1000,42499988,0
20110216,49.4000,49.4000,48.7000,49.0000,29894747,0
20110217,48.8000,49.4000,48.7000,49.4000,30673502,0
20110218,49.5000,49.6000,49.0000,49.1000,25229027,0
20110222,48.4000,48.4000,46.5000,46.9000,89462907,0
20110223,47.1840,47.6000,45.7000,47.0000,81515204,0
20110224,46.8000,47.1000,45.9000,46.9000,58605627,0
20110225,46.7000,47.3000,46.6000,47.0000,40819511,0
20110228,47.3000,47.5000,46.8000,46.8000,44054261,0
20110301,47.0000,47.0000,45.7000,45.7000,52789632,0
20110302,45.9000,46.2000,45.7000,46.0000,35351325,0
20110303,46.6000,46.8000,46.3000,46.8000,45540682,0
20110304,46.3000,46.4000,45.2000,45.4000,71718295,0
20110307,45.4000,45.7000,45.0000,45.2000,36391755,0
20110308,45.5000,46.5000,45.4000,46.4000,47183665,0
20110309,46.6500,46.7000,46.1000,46.5000,34512802,0
20110310,46.0000,46.1000,45.2000,45.4000,46505453,0
20110311,45.1120,45.8000,45.1000,45.7000,32175146,0
20110314,45.2000,45.4000,44.7000,45.4000,38758329,0
20110315,44.1200,44.7000,43.9000,44.4000,58196182,0
20110316,44.8000,45.0000,43.7000,43.9000,62114830,0
20110317,44.5500,44.6000,43.9000,44.5000,38313605,0
20110318,45.0000,45.5000,44.6000,45.0000,45912339,0
20110321,46.1000,46.2000,43.8000,44.3250,82108061,0
20110322,44.1500,44.4850,44.0000,44.2000,34242230,0
20110323,44.0000,44.2000,43.4000,44.0000,47019572,0
20110324,44.1000,44.4000,43.5000,44.3000,40238755,0
20110325,44.6000,44.8000,44.3000,44.6000,30881125,0
20110328,44.6000,44.7000,44.1000,44.3000,23570898,0
20110329,44.3000,44.5000,43.8000,44.5000,24791341,0
20110330,44.6200,45.1500,44.2000,44.5000,33905833,0
20110331,44.4000,44.5000,44.0000,44.2000,33587701,0
20110401,44.5500,44.8000,44.3000,44.5000,25953313,0
20110404,44.6000,44.7000,43.9000,44.3000,29670638,0
20110405,44.6000,44.8000,44.2000,44.7000,40945724,0
20110406,45.1000,46.5000,44.7000,45.9000,64009489,0
20110407,46.2000,46.9000,45.8000,45.8000,56846709,0
20110408,46.3500,46.7000,45.3000,45.6000,39584192,0
20110411,45.8000,45.9000,45.2000,45.3000,23444270,0
20110412,45.0000,45.9000,44.6000,45.5000,45411421,0
20110413,45.9000,46.0000,44.8000,45.0000,41004657,0
20110414,44.8000,44.8000,43.9000,44.3000,40517361,0
20110415,44.6000,44.9000,44.0000,44.2000,40548101,0
20110418,44.2000,45.2000,43.5000,44.2000,79080202,0
20110419,44.6000,45.5000,44.4000,45.3000,54284403,0
20110420,45.6000,46.0000,45.1750,45.7000,31617451,0
20110421,45.8000,46.0000,44.9000,45.5000,31276333,0
20110425,45.4000,45.8000,45.1000,45.2000,24048149,0
20110426,45.3000,45.4000,44.9000,45.1000,37264586,0
20110427,45.1000,45.3000,44.9000,45.1000,28290925,0
20110428,44.8500,46.0000,44.7000,45.9000,43926293,0
20110429,45.8000,45.9000,45.3000,45.9000,26901843,0
20110502,46.0000,46.0000,44.9000,44.9000,28862234,0
20110503,44.7000,45.7000,44.7000,45.2000,43508120,0
20110504,45.3000,45.4000,44.9000,45.1500,27562379,0
20110505,44.9000,45.1000,44.6000,44.8000,27192538,0
20110506,45.5000,45.8000,45.0000,45.2000,51317501,0
20110509,44.8900,45.1200,43.8500,44.1600,49169835,0
20110510,44.0100,44.5300,43.7500,44.2000,42300886,0
20110511,44.0300,44.1900,42.7500,42.9200,54009629,0
20110512,42.2100,42.4500,41.6200,42.4200,60728842,0
20110513,42.2700,42.5000,41.4200,41.5300,43399441,0
20110516,41.0800,41.9800,40.9400,41.1900,42898433,0
20110517,41.0000,41.6500,40.9900,41.5400,36727414,0
20110518,41.4900,41.5500,41.0000,41.2400,33052622,0
20110519,41.3400,41.6200,41.1700,41.3800,30133018,0
20110520,41.1200,41.6400,40.9600,41.0200,31543872,0
20110523,40.3100,40.6400,40.0600,40.1600,34732735,0
20110524,40.2200,40.6900,39.4100,40.5100,61030845,0
20110525,40.2500,40.8500,40.2000,40.3300,40318378,0
20110526,40.0400,40.5250,40.0400,40.2200,32052878,0
20110527,40.3000,41.0600,40.2900,40.9700,27701420,0
20110531,41.3900,41.5900,40.7600,41.1500,34713093,0
20110601,40.9900,41.0000,39.5900,39.6500,41989414,0
20110602,39.7000,40.3400,39.1000,40.0100,40833069,0
20110603,39.5000,40.3000,39.4500,39.8500,27564195,0
20110606,39.5500,39.6000,37.9000,38.0700,69960568,0
20110607,38.4500,38.6000,37.5400,37.5800,49810939,0
20110608,37.3700,38.0000,36.7600,36.8100,64098322,0
20110609,36.8700,37.9800,36.8000,37.7700,51097144,0
20110610,37.6100,38.3200,36.8400,37.9200,57048411,0
20110613,38.0600,39.4800,37.8700,39.1700,51683870,0
20110614,39.5100,39.5500,38.6600,38.7800,38171010,0
20110615,38.3800,38.8300,37.3000,38.0000,49818801,0
20110616,37.7000,38.3400,37.0100,37.6300,59369426,0
20110617,38.0100,38.4700,37.8700,38.3000,38594295,0
20110620,37.9500,38.7200,37.8100,38.1600,30245710,0
20110621,38.2600,39.3800,38.0000,39.3100,44137274,0
20110622,39.2100,40.1700,39.0200,39.5100,40193733,0
20110623,38.9300,39.4600,38.5800,39.4100,38347637,0
20110624,39.4400,39.7100,38.9600,39.5900,63668047,0
20110627,39.4400,40.2000,39.4300,39.9900,29369422,0
20110628,40.1600,40.3200,39.7600,40.1500,22530026,0
20110629,41.0100,41.5300,40.6800,41.5000,46809091,0
20110630,41.5900,42.0000,41.2100,41.6400,32392336,0
20110701,41.5300,43.0600,41.4200,42.8800,42789277,0
20110705,42.8900,43.0000,42.2100,42.5700,34287630,0
20110706,42.1500,42.2200,41.3700,42.0100,28183201,0
20110707,42.3700,42.9600,42.3100,42.6300,22071681,0
20110708,42.0800,42.2500,41.8300,42.0300,22234650,0
20110711,41.2800,41.4000,39.5700,39.7900,47287515,0
20110712,39.4800,40.0200,39.0200,39.0700,43630303,0
20110713,39.4400,40.2200,39.1100,39.4700,32762765,0
20110714,39.7200,39.8700,39.0000,39.0200,32718340,0
20110715,40.1400,40.3900,38.1200,38.3800,69518074,0
20110718,38.2000,38.2500,36.9200,37.7400,50137497,0
20110719,37.8300,38.1800,37.4210,38.0200,32171959,0
20110720,38.1700,39.1200,38.0400,38.6200,31574552,0
20110721,39.1400,40.3800,39.0600,40.3200,53422876,0
20110722,40.2700,40.5000,39.8400,40.2600,24163728,0
20110725,39.6900,40.0600,39.4000,39.9100,21424716,0
20110726,39.7600,40.0900,39.4000,39.7150,21213734,0
20110727,39.3900,39.4150,38.0100,38.2700,39694029,0
20110728,38.2400,38.8700,38.1000,38.1800,23233763,0
20110729,37.9200,38.7700,37.6400,38.3400,27141891,0
20110801,39.3400,39.3800,37.9200,38.4800,33848026,0
20110802,38.2500,38.5000,37.0300,37.0400,41079073,0
20110803,37.0500,37.4600,36.4200,37.2600,31623041,0
20110804,36.6100,36.9900,34.7500,34.8100,57091686,0
20110805,34.9700,35.5000,31.8100,33.4400,103688742,0
20110808,31.5500,32.4200,26.2500,27.9500,142308232,0
20110809,29.4300,32.9095,28.4900,31.8200,120457984,0
20110810,31.0100,31.0200,28.3500,28.4900,99097088,0
20110811,29.2000,31.0000,28.5800,30.2900,63486545,0
20110812,31.1900,31.9700,29.5000,29.8500,63917559,0
20110815,30.5900,31.3200,30.2500,31.2700,45423852,0
20110816,30.6400,30.7100,29.3600,29.9400,50459749,0
20110817,30.2700,30.8300,29.7000,29.8500,33900889,0
20110818,28.7000,29.0000,26.7600,27.9800,79479248,0
20110819,27.4100,28.5600,26.7500,26.7700,56199059,0
20110822,27.7200,27.8400,25.9900,26.0600,61703725,0
20110823,26.1300,27.3400,25.4000,27.3200,68228160,0
20110824,27.4400,28.4600,27.1500,28.4500,54803427,0
20110825,30.8100,31.5800,28.9700,29.8300,93618029,0
20110826,29.5000,30.2500,29.0500,29.8400,52076773,0
20110829,30.5700,31.2900,30.3100,31.2900,35270865,0
20110830,31.0400,31.2900,30.4500,30.9400,30691677,0
20110831,31.2300,31.5400,30.7600,31.0500,34079709,0
20110901,30.9300,31.0500,30.0000,30.0000,32270707,0
20110902,28.4200,29.0301,28.2600,28.4000,36127976,0
20110906,27.0400,27.9200,26.6000,27.7000,44666617,0
20110907,28.3300,29.2000,28.1000,28.9800,35099157,0
20110908,28.6400,28.8390,27.8400,27.9800,38061734,0
20110909,27.6500,27.8000,26.6400,26.7400,46652273,0
20110912,26.2500,26.9800,26.0500,26.9600,44486220,0
20110913,27.1500,27.6500,26.8150,27.0500,36304842,0
20110914,27.3800,27.7300,26.7000,27.3900,32643295,0
20110915,27.9200,28.6000,27.5600,28.5900,40745471,0
20110916,28.9200,29.2800,28.1600,28.9900,49241995,0
20110919,28.0700,28.0800,27.3200,27.7100,37811397,0
20110920,27.8000,27.9300,26.9000,26.9300,35419386,0
20110921,27.0000,27.5300,25.5100,25.5200,73257713,0
20110922,24.5700,24.9900,23.1900,23.9600,86914368,0
20110923,23.5200,25.1500,23.4600,24.9800,56336810,0
20110926,25.4400,26.8400,25.3700,26.7200,60165587,0
20110927,27.8900,28.3200,26.7500,26.9900,61327188,0
20110928,26.9500,27.1400,25.9000,25.9200,41353376,0
20110929,26.8300,27.2400,25.9200,26.9000,44445872,0
20110930,26.2600,26.5000,25.6100,25.6150,41257418,0
20111003,25.1600,25.6800,23.0500,23.1100,69568348,0
20111004,22.5600,24.5300,21.4000,24.3900,84546847,0
20111005,24.1300,25.0900,23.2900,24.7100,54163946,0
20111006,24.7200,26.2200,24.2800,26.0200,69855656,0
20111007,26.3200,26.4200,24.5500,24.6300,64586069,0
20111010,25.4400,26.5000,25.4100,26.4900,46194354,0
20111011,26.0200,28.2700,25.9100,27.8400,80653428,0
20111012,28.3900,29.9700,28.1800,29.2000,89030939,0
20111013,28.5300,28.6400,27.2500,27.6400,63361647,0
20111014,28.2100,28.4100,27.2300,28.4000,48555630,0
20111017,28.8200,29.4900,27.8800,27.9300,82339942,0
20111018,28.3900,30.5300,28.0100,29.8800,78313631,0
20111019,29.9700,31.3300,29.2000,29.3900,75783812,0
20111020,29.3800,30.2000,28.7000,30.0800,52473897,0
20111021,30.4200,30.7000,29.6900,30.3000,68536080,0
20111024,30.4800,31.8500,30.4800,31.6000,58945711,0
20111025,31.4000,31.5000,30.4500,30.9000,65217168,0
20111026,31.5900,31.8700,30.2700,31.1500,68002056,0
20111027,33.3700,34.4000,32.7100,34.1700,104715772,0
20111028,33.5500,34.3900,33.2200,34.1600,51423801,0
20111031,33.0600,33.1950,31.5400,31.5900,65572904,0
20111101,28.9200,30.2700,28.4000,29.1700,90369123,0
20111102,30.2500,30.3800,29.4300,29.8300,49466844,0
20111103,30.6300,31.1000,29.2900,30.7800,63378589,0
20111104,30.5500,30.6000,30.0100,30.3400,39917161,0
20111107,30.3400,30.6510,29.8000,30.5500,34837608,0
20111108,31.0600,31.5500,30.6300,31.4200,44373749,0
20111109,30.1400,30.2000,28.7000,28.8500,62394674,0
20111110,29.7600,29.7600,28.2200,28.6300,54183716,0
20111111,29.1800,29.6300,29.1100,29.3300,40412026,0
20111114,29.1100,29.1400,28.0600,28.3800,41679513,0
20111115,28.0400,28.5500,27.4000,28.0200,62607793,0
20111116,27.7900,27.8900,26.8000,26.8600,52980395,0
20111117,27.0200,27.0200,25.8000,26.0000,60160596,0
20111118,26.1500,26.7211,25.8300,26.2800,47280687,0
20111121,25.6400,25.6600,24.7300,25.0000,62290037,0
20111122,25.0200,25.3500,24.4300,24.4600,44985847,0
20111123,24.0800,24.1000,23.3000,23.5100,60532329,0
20111125,23.6300,24.5100,23.5300,23.6300,28169165,0
20111128,25.2300,25.4800,24.6500,25.0500,63928880,0
20111129,24.9600,25.8000,24.6000,25.2400,58172413,0
20111130,26.8700,27.5000,26.2700,27.4800,74289925,0
20111201,27.0800,27.2300,26.6000,26.9900,41866646,0
20111202,27.7200,28.7000,27.6500,28.1700,62471844,0
20111205,29.0200,30.1400,28.9200,29.8300,80804232,0
20111206,29.5400,29.8900,29.1700,29.7500,42795257,0
20111207,29.1800,30.0000,28.7200,29.8300,53277721,0
20111208,29.2800,29.3500,27.4100,27.7500,80314500,0
20111209,28.1900,29.2700,27.9500,28.7700,59372308,0
20111212,27.8700,27.9000,26.9600,27.2200,49251554,0
20111213,27.5500,27.7000,26.3400,26.9000,56573796,0
20111214,26.4500,27.1900,25.9200,26.0500,68337233,0
20111215,26.6200,26.9000,25.8800,25.9150,44899113,0
20111216,26.2500,26.5800,25.7000,26.0300,49643450,0
20111219,26.0500,26.0700,24.4000,24.8200,72788961,0
20111220,25.5100,26.1500,25.3300,25.9500,67653668,0
20111221,26.1300,26.2000,25.4122,26.1000,44253958,0
20111222,26.5000,27.9400,26.4300,27.6500,64529612,0
20111223,27.9000,27.9300,27.1100,27.4600,35958080,0
20111227,27.0900,27.7600,26.8500,26.9000,23916688,0
20111228,26.9900,27.0300,26.0200,26.1300,30296764,0
20111229,26.2000,26.8100,26.1300,26.7600,28022280,0
20111230,26.5200,26.7800,26.2900,26.3100,26210139,0
20120103,27.1300,28.5100,27.1300,28.3300,58169452,0
20120104,28.0400,28.3800,27.6200,28.1700,41454938,0
20120105,27.6600,29.1800,27.4700,28.5100,66793273,0
20120106,28.6600,29.0600,28.0100,28.5500,48235244,0
20120109,28.7200,29.3800,28.6500,29.0800,35017897,0
20120110,29.7500,30.1400,29.6600,30.0000,47711638,0
20120111,29.7700,31.4500,29.7400,31.2700,72655945,0
20120112,31.8500,32.0900,30.8600,31.6000,58234020,0
20120113,30.2101,31.0000,29.8800,30.7400,65686438,0
20120117,29.1800,29.9700,28.1600,28.2150,116155109,0
20120118,28.1401,29.0900,27.6600,29.0300,77552049,0
20120119,29.7900,30.0400,29.1000,29.3300,63977119,0
20120120,29.2400,29.6400,28.6700,29.6400,55968560,0
20120123,29.5800,30.3300,29.4050,29.8500,39474615,0
20120124,29.1900,29.9900,28.9000,29.9000,37257088,0
20120125,29.3900,30.1500,29.3200,29.9600,39066927,0
20120126,30.4100,30.9500,29.5400,30.3800,50455445,0
20120127,30.0600,30.9100,30.0200,30.8700,37723348,0
20120130,30.4300,30.5300,30.0800,30.2300,34772335,0
20120131,30.6700,30.9000,30.3000,30.7200,40155631,0
20120201,31.2700,32.0500,31.1400,31.6000,64154949,0
20120202,31.6500,32.3400,31.3400,31.9900,41331112,0
20120203,32.8500,33.6000,32.6400,33.5400,56356670,0
20120206,33.1800,33.3700,32.9400,33.3000,32025940,0
20120207,33.1400,33.3700,32.7900,33.0700,32391714,0
20120208,33.2800,34.2800,33.2500,34.2300,49495226,0
20120209,34.6400,34.7400,33.6000,33.6600,54651358,0
20120210,32.9700,33.2000,32.6500,32.9250,40688596,0
20120213,33.4700,33.5900,32.8600,32.8800,54999029,0
20120214,32.6800,32.7000,31.3500,32.0800,54711635,0
20120215,32.3300,32.7000,31.5300,31.7200,49170019,0
20120216,31.4300,32.7200,31.0700,32.7100,51931946,0
20120217,32.8800,33.0700,32.6200,32.9200,30968128,0
20120221,32.9700,33.5300,32.9100,33.3600,45487456,0
20120222,32.9700,33.0900,32.2800,32.3600,38321141,0
20120223,32.4000,32.9200,32.0800,32.7100,34682082,0
20120224,32.8100,32.9800,32.2000,32.3500,26596165,0
20120227,32.0500,33.0300,31.9300,32.9300,36057104,0
20120228,32.9700,33.6100,32.9400,33.4800,38179317,0
20120229,33.5200,34.0000,33.2600,33.3200,43325989,0
20120301,33.5200,34.4500,33.5200,34.1300,47855525,0
20120302,34.2500,34.4800,34.0800,34.1000,32113692,0
20120305,33.9400,34.0000,33.4100,33.6800,33305957,0
20120306,32.7600,32.9500,31.7743,32.1200,49832048,0
20120307,32.4800,33.3600,32.3200,33.2400,34763379,0
20120308,33.6800,34.0200,33.2100,34.0000,35951308,0
20120309,34.3100,34.8900,34.0900,34.2000,42005939,0
20120312,33.9200,34.3100,33.5400,34.2900,38513799,0
20120313,34.9700,36.7200,34.8700,36.4500,91242343,0
20120314,35.2500,36.1000,34.8800,35.2100,113680458,0
20120315,35.4700,36.5900,35.0800,36.2700,61560009,0
20120316,36.4900,36.8000,36.2700,36.6900,46034948,0
20120319,36.7800,38.4000,36.5400,37.1700,72145931,0
20120320,36.8500,38.3900,36.7150,38.0800,58271581,0
20120321,38.2100,38.3200,37.3200,37.8000,46300281,0
20120322,37.2800,37.5000,36.5500,36.9000,51433603,0
20120323,36.7600,37.3900,36.6600,37.1350,34162420,0
20120326,37.6000,37.6900,37.1800,37.4300,27904558,0
20120327,37.4000,37.7200,36.7700,36.7800,31146575,0
20120328,36.7100,37.2400,36.5200,37.0600,36314818,0
20120329,36.6300,36.7800,35.9300,36.5100,32693309,0
20120330,36.7000,36.8000,36.2540,36.5500,23975612,0
20120402,36.4000,37.1400,36.1600,36.8700,23832084,0
20120403,36.7000,36.8400,36.0000,36.3700,30799786,0
20120404,35.8800,35.8900,34.8200,35.0400,45697750,0
20120405,34.7300,35.2800,34.5300,34.7900,31472303,0
20120409,34.0000,34.2700,33.5800,33.9700,34343125,0
20120410,33.9500,34.4000,32.7000,32.8600,58498702,0
20120411,33.5900,33.9900,33.2800,33.5850,30680404,0
20120412,33.8000,34.8700,33.6100,34.6250,36908678,0
20120413,34.6200,34.6600,33.1600,33.4100,41220826,0
20120416,34.1700,34.7000,33.7600,34.0000,59668635,0
20120417,34.8200,35.4100,34.4300,35.0500,52307886,0
20120418,34.8900,35.9900,34.8900,35.0800,41510700,0
20120419,35.4400,35.5000,34.4600,34.8500,40309776,0
20120420,34.9600,35.0300,33.8000,33.8900,37359103,0
20120423,32.8400,33.3100,32.4600,33.2500,39887694,0
20120424,33.3700,33.9100,33.0000,33.4200,30282860,0
20120425,34.0400,34.0800,33.2100,33.6800,32379986,0
20120426,33.4200,34.1400,33.3500,33.8800,28829617,0
20120427,34.0400,34.0900,33.3900,33.5000,28829822,0
20120430,33.3500,33.4100,32.7300,33.0450,26269909,0
20120501,32.9200,33.9100,32.7500,33.6000,35457495,0
20120502,33.2900,33.3300,32.6600,32.7000,32805026,0
20120503,32.7800,32.9100,32.2100,32.4800,31713926,0
20120504,32.3400,32.5500,31.5700,31.6000,34461312,0
20120507,31.1400,31.9800,31.0600,31.6700,36302366,0
20120508,31.0800,31.6100,31.0000,31.3200,27728506,0
20120509,30.8800,31.0000,30.2000,30.4500,47986378,0
20120510,31.1000,31.4500,30.4600,30.6500,36925654,0
20120511,29.3600,29.9700,29.1200,29.3500,59709475,0
20120514,28.8900,29.1700,28.0600,28.1400,51814188,0
20120515,28.3800,28.6000,27.6500,27.7900,60973039,0
20120516,28.1000,28.4400,26.9100,26.9200,54395835,0
20120517,26.9700,27.4000,26.3261,26.4100,68420691,0
20120518,26.4700,26.5500,25.8300,26.0100,60358219,0
20120521,26.2000,26.7400,25.7500,26.2500,47887943,0
20120522,26.6500,27.7000,26.5150,26.9200,50788113,0
20120523,26.5300,27.1700,26.0800,27.1500,48579231,0
20120524,27.2600,27.4300,26.3100,26.6600,40744704,0
20120525,26.3700,26.9299,26.3500,26.4700,25276257,0
20120529,26.8400,27.0700,26.6700,27.0200,27079587,0
20120530,26.5300,26.6100,25.9800,26.0000,33579060,0
20120531,26.2000,26.7800,25.8600,26.5100,37232462,0
20120601,25.8600,26.0800,25.2500,25.3900,41534591,0
20120604,25.4600,25.5300,24.6100,24.8200,38793726,0
20120605,24.7500,25.8800,24.7400,25.7500,36086022,0
20120606,26.3100,27.1500,26.0100,27.1400,47077862,0
20120607,27.7700,27.9500,26.6800,26.9100,44154555,0
20120608,26.6400,27.7900,26.3600,27.7700,36996118,0
20120611,28.4300,28.5000,26.4300,26.4800,58250808,0
20120612,26.6600,27.6500,26.4200,27.6200,43147196,0
20120613,27.3400,28.1000,27.0700,27.6700,46785385,0
20120614,27.7600,28.1600,27.5700,27.9100,45508798,0
20120615,28.1000,28.3100,27.1000,28.3100,60022650,0
20120618,27.9800,28.1200,27.5000,27.5500,32822505,0
20120619,27.9300,28.6900,27.8800,28.5000,42654379,0
20120620,28.7000,29.3100,28.3800,28.8600,47688112,0
20120621,28.8800,29.2000,27.7600,27.8300,39785597,0
20120622,28.1600,28.3800,27.8000,27.9900,29957846,0
20120625,27.2600,27.3300,26.5000,26.7500,43716049,0
20120626,26.8400,27.1000,26.5700,26.7300,34250584,0
20120627,26.8100,27.2200,26.5000,27.1000,29528846,0
20120628,26.4600,26.7400,25.6250,26.3900,68262255,0
20120629,27.4500,27.5900,27.0100,27.4100,54299991,0
20120702,27.4700,27.9300,26.9700,27.4600,29979434,0
20120703,27.4000,27.7700,27.1900,27.6500,14972853,0
20120705,27.5150,27.6200,26.7000,26.8400,31836215,0
20120706,26.4400,26.7700,26.1000,26.3600,27557275,0
20120709,26.2100,26.3800,25.8000,26.1100,27902487,0
20120710,26.4400,26.6100,25.7000,25.8800,27895721,0
20120711,25.9600,26.4600,25.7200,25.8700,37863141,0
20120712,25.6100,25.6500,25.1500,25.2800,36918535,0
20120713,25.5800,26.9700,25.5400,26.6500,48421384,0
20120716,27.4500,27.5300,26.6200,26.8100,59433027,0
20120717,27.1300,27.4100,26.6100,27.3800,39561027,0
20120718,27.1900,27.4950,26.9100,27.1000,32287733,0
20120719,27.1600,27.3500,26.4500,26.5900,33200719,0
20120720,26.2600,26.2600,25.8500,25.8700,31663448,0
20120723,25.1000,25.4200,25.0100,25.3400,39021566,0
20120724,25.4400,25.4900,24.9100,25.2400,35737827,0
20120725,25.4700,26.1000,25.4601,25.7900,37009060,0
20120726,26.4700,26.5200,26.0000,26.2800,29947833,0
20120727,26.6000,27.6000,26.3500,27.3000,52233858,0
20120730,27.2500,27.3800,26.9800,27.1400,26263808,0
20120731,26.9800,27.2700,26.7600,27.1300,24743788,0
20120801,27.3000,27.3400,26.5000,26.7800,38404036,0
20120802,26.2400,26.6400,26.0000,26.1800,31943149,0
20120803,26.8400,27.6800,26.6000,27.4000,39858352,0
20120806,27.5800,28.7250,27.4090,28.5600,40062969,0
20120807,28.6200,29.3900,28.5700,28.8900,39406751,0
20120808,28.6300,29.1400,28.4400,28.8600,21637177,0
20120809,28.8000,28.9850,28.6200,28.8600,17525503,0
20120810,28.6400,28.9900,28.3500,28.9000,25277524,0
20120813,28.8400,29.1500,28.5400,28.7800,22909094,0
20120814,28.9100,29.1900,28.6800,28.7700,26002819,0
20120815,28.6600,28.9600,28.5550,28.7400,19283143,0
20120816,28.7600,28.9400,28.3100,28.8200,21644455,0
20120817,28.9100,29.1000,28.7930,29.0300,27364962,0
20120820,28.9600,29.9800,28.8600,29.9800,31880745,0
20120821,30.2300,31.1200,30.1400,30.7300,64441565,0
20120822,30.5700,30.9200,30.2600,30.4900,31097323,0
20120823,30.4600,30.6000,29.4500,29.5850,31208372,0
20120824,29.3300,29.9350,29.0200,29.8300,29701486,0
20120827,29.9000,30.0800,29.4200,29.6900,24906111,0
20120828,29.5300,29.8900,29.3100,29.3400,20459339,0
20120829,29.2700,30.0400,29.2000,29.9100,26634580,0
20120830,29.7300,29.7900,29.3610,29.6500,21811428,0
20120831,29.9000,30.1900,29.5400,29.7100,25354086,0
20120904,29.5300,30.0700,29.5300,29.7000,23189642,0
20120905,29.7200,29.9200,29.6000,29.7700,18178550,0
20120906,29.9000,31.1500,29.8800,31.1200,59369669,0
20120907,31.4000,32.4500,31.4000,32.0700,52132808,0
20120910,32.1300,32.6000,31.7700,31.8300,32090261,0
20120911,31.8900,34.4929,31.3200,32.6600,37575933,0
20120912,33.0100,33.5800,32.8200,33.0500,41363642,0
20120913,32.9700,34.5000,32.6400,34.4500,62548616,0
20120914,35.0400,35.2500,34.4804,34.7900,59523899,0
20120917,34.4700,34.7200,33.8500,34.0600,31628508,0
20120918,33.7400,34.0000,33.3200,33.9400,37055107,0
20120919,34.0300,34.5400,33.8813,34.1800,44888776,0
20120920,33.5600,33.9900,33.2600,33.8100,31842873,0
20120921,34.3400,34.4000,33.5100,33.6700,30359798,0
20120924,33.2700,33.7800,33.2000,33.4900,28095435,0
20120925,33.6800,33.9000,32.8500,32.8600,37088891,0
20120926,32.5400,32.8000,31.8800,32.5100,46580823,0
20120927,32.8400,33.3270,32.5600,32.9700,32075155,0
20120928,32.7300,33.1200,32.5300,32.7200,28952615,0
20121001,33.0000,33.5900,32.7000,32.7500,33551137,0
20121002,33.2700,33.3800,32.8700,33.2600,25460406,0
20121003,33.4400,34.0600,33.0480,34.0600,34206406,0
20121004,34.4100,35.0900,34.2700,34.9600,39525494,0
20121005,35.3900,35.7400,34.6000,34.7700,42376951,0
20121008,34.2300,34.8900,34.2300,34.7800,20622643,0
20121009,34.8200,35.0800,34.5200,34.6000,29208725,0
20121010,34.7100,35.1800,34.5900,35.1400,29302193,0
20121011,35.6700,36.1600,35.3600,35.5200,44125738,0
20121012,34.8100,35.6500,34.6600,34.7500,42555371,0
20121015,35.4000,36.7000,35.2000,36.6600,76079898,0
20121016,36.4100,37.4000,36.2500,37.2500,128150004,0
20121017,37.6700,38.4800,37.5600,38.4300,69122643,0
20121018,38.2400,38.7200,38.0100,38.4200,43728553,0
20121019,38.0300,38.0600,37.0100,37.1600,59599334,0
20121022,37.2100,37.7500,37.0899,37.7200,35734452,0
20121023,36.9900,37.3000,36.8000,36.8900,36532840,0
20121024,37.2500,37.7000,37.0200,37.3000,41789478,0
20121025,37.7200,37.8400,36.9000,37.4100,32800894,0
20121026,37.1400,37.3100,36.4800,36.6000,40488402,0
20121031,36.9800,37.4800,36.7400,37.3900,34199105,0
20121101,37.5700,38.0000,37.3500,37.9500,36183964,0
20121102,38.1000,38.1600,37.5100,37.6000,24530855,0
20121105,37.3000,37.5900,36.9500,37.3200,25788219,0
20121106,37.4500,38.5000,37.4300,38.4700,39803603,0
20121107,37.6200,37.7900,36.0000,36.0500,68287504,0
20121108,36.4600,36.6500,35.9500,36.0000,40322730,0
20121109,35.5800,36.5200,35.4000,35.9300,37701300,0
20121112,36.1200,36.7400,35.9600,36.4200,24364107,0
20121113,36.0100,36.7700,35.9300,36.1600,25978927,0
20121114,36.2900,36.4600,34.8900,35.0200,49909412,0
20121115,35.1900,35.8000,35.0100,35.2100,39677820,0
20121116,35.1500,35.3100,34.1700,34.9800,52831729,0
20121119,35.7300,36.4200,35.7000,36.1000,34361317,0
20121120,35.8500,36.3900,35.7000,36.0000,37247878,0
20121121,36.0900,36.0900,35.5800,35.7700,19638889,0
20121123,35.9600,36.1000,35.8200,36.0300,13501207,0
20121126,35.8300,35.8400,35.3600,35.5700,25519296,0
20121127,35.5300,35.8200,35.0200,35.0400,31273221,0
20121128,34.7700,35.0800,34.0400,35.0700,48663878,0
20121129,35.3800,35.6400,35.0200,35.2100,31677984,0
20121130,34.9500,35.2400,34.2200,34.5700,41684910,0
20121203,34.9600,34.9900,34.1300,34.2200,38384744,0
20121204,34.1300,34.5100,34.0700,34.2900,31785052,0
20121205,35.2700,37.0700,35.1000,36.4600,84672815,0
20121206,36.5900,37.0300,36.2500,37.0200,44269120,0
20121207,37.4200,37.7500,37.3100,37.6400,43952106,0
20121210,37.3500,37.5000,37.0300,37.1900,26715894,0
20121211,37.4300,37.5600,36.8300,37.0000,29760440,0
20121212,37.1500,37.8200,37.1100,37.5300,42252727,0
20121213,37.5000,37.7500,37.2200,37.2900,30453465,0
20121214,37.3100,37.6800,37.1300,37.6000,24600501,0
20121217,37.7700,39.2000,37.7625,39.1500,52542577,0
20121218,39.2100,39.9400,38.7800,39.4600,62624568,0
20121219,39.6900,40.1100,39.3100,39.4500,45813484,0
20121220,39.3200,40.1800,39.3000,40.1700,37806809,0
20121221,38.8999,39.6450,38.5000,39.4900,47574101,0
20121224,39.3400,39.5500,39.1600,39.3800,8674782,0
20121226,39.4100,39.7500,39.1800,39.5500,20298455,0
20121227,39.6800,39.8800,38.5900,39.2500,30332283,0
20121228,38.8200,39.2500,38.7700,39.0100,24563788,0
20121231,38.9400,39.6000,38.6500,39.5600,37126276,0
20130102,40.9100,41.4000,40.7000,41.2500,45643524,0
20130103,41.1700,41.5000,41.0400,41.3900,38342742,0
20130104,41.7600,42.5400,41.6300,42.4298,46310018,0
20130107,42.5400,42.5500,41.9700,42.4700,36305077,0
20130108,42.2900,42.4700,42.0300,42.4600,28185572,0
20130109,42.5000,43.2500,41.8100,42.0400,44923439,0
20130110,42.3400,43.0600,41.9800,42.8300,42154686,0
20130111,42.8200,42.8300,41.9200,42.3400,42517224,0
20130114,42.3600,42.5500,41.7100,42.2200,26799593,0
20130115,41.8100,42.7400,41.7700,42.5700,29126936,0
20130116,42.5400,42.8500,42.2500,42.4800,36165249,0
20130117,41.5300,41.6200,40.9000,41.2400,80186546,0
20130118,41.2700,41.7400,41.1100,41.6600,40814059,0
20130122,41.3500,41.8200,40.8200,41.7800,42036618,0
20130123,41.8500,42.2250,41.5350,42.0200,32348871,0
20130124,42.1000,43.2000,42.0400,42.8000,34462632,0
20130125,43.1300,43.3400,42.6200,42.9100,26708971,0
20130128,42.9800,42.9800,42.2300,42.3400,27219476,0
20130129,42.0700,42.6000,41.9500,42.1600,27009304,0
20130130,41.9900,42.1800,41.7600,41.9500,21805018,0
20130131,41.8800,42.2900,41.6200,42.1600,21328689,0
20130201,42.4800,43.2000,42.2200,43.0200,35008761,0
20130204,42.3700,42.9000,42.1700,42.2100,25691436,0
20130205,42.4200,43.2000,42.3500,42.9200,24225194,0
20130206,42.5200,43.0500,42.5000,43.0500,22059290,0
20130207,43.1100,43.4900,42.3201,42.8700,29382190,0
20130208,42.9500,43.0900,42.5550,42.6800,17446551,0
20130211,42.6600,43.4000,42.4900,43.1500,23474032,0
20130212,43.2400,44.5000,43.0000,44.3500,39087577,0
20130213,44.4700,44.6800,43.7600,44.0000,26665014,0
20130214,43.8300,44.4200,43.7500,44.3200,20048471,0
20130215,44.4800,44.5100,43.6300,43.8400,23255285,0
20130219,43.9900,44.7100,43.9500,44.5000,23711391,0
20130220,44.4800,44.4800,43.1200,43.2200,26473318,0
20130221,42.7900,42.8000,41.8900,42.3500,37624415,0
20130222,42.8000,42.9700,42.4100,42.7900,23759078,0
20130225,43.1200,43.3700,41.0400,41.1500,34941889,0
20130226,41.4100,41.5800,40.2800,41.2900,46232978,0
20130227,41.3000,42.3400,41.0200,42.1600,29206328,0
20130228,42.0800,42.6900,41.7500,41.9700,28926005,0
20130301,41.5600,42.5200,41.0200,42.1100,29856214,0
20130304,41.9900,42.9400,41.9700,42.9400,27219520,0
20130305,43.4100,44.0300,43.1000,43.6000,43223388,0
20130306,43.9700,44.7500,43.9000,44.5800,35986676,0
20130307,44.5600,45.1300,44.4500,45.0000,40245835,0
20130308,45.9800,46.7000,45.3700,46.6800,63728891,0
20130311,46.8100,47.9200,46.4000,47.6000,51807383,0
20130312,47.3400,47.4500,46.4000,46.9500,35090524,0
20130313,46.8800,47.0000,46.3300,46.9700,27661335,0
20130314,47.0600,47.6593,47.0500,47.4600,26017937,0
20130315,47.5200,47.5700,46.9200,47.2600,48871845,0
20130318,46.0400,46.5600,45.9100,46.2400,38553720,0
20130319,46.5000,46.9500,45.4000,45.7900,44423232,0
20130320,46.1400,46.4600,45.9700,46.0900,24506723,0
20130321,45.9100,46.4500,45.2200,45.2300,33127161,0
20130322,45.5300,45.5400,44.9500,45.2300,26449055,0
20130325,45.7600,45.8200,44.3300,44.4900,32802550,0
20130326,44.6900,45.0900,44.3600,44.8300,24948672,0
20130327,44.4300,44.6400,44.1600,44.4600,26302924,0
20130328,44.4500,44.7500,44.0500,44.2400,25363864,0
20130401,44.3200,44.7100,43.6600,43.7900,19633372,0
20130402,43.9800,44.4800,43.8800,44.1100,25150417,0
20130403,43.9700,44.1000,42.2000,42.5000,47968618,0
20130404,42.5300,42.9800,42.1500,42.7700,38532855,0
20130405,41.7500,43.1600,41.6000,43.0100,32568218,0
20130408,43.0600,43.6200,42.5400,43.5600,23502894,0
20130409,43.6900,44.2800,43.6800,43.8900,26803136,0
20130410,44.2300,45.2500,44.1800,45.0600,28337914,0
20130411,45.1000,45.5500,44.6500,44.8700,28399838,0
20130412,44.4600,44.8100,44.0600,44.7800,24711986,0
20130415,46.1000,46.2900,44.8300,44.8700,56797077,0
20130416,45.8800,46.7800,45.8300,46.6600,40230644,0
20130417,46.1500,46.2100,45.0700,45.7400,36242873,0
20130418,45.7500,45.7500,44.8700,45.0900,29882955,0
20130419,45.4400,45.5000,44.9100,45.0300,23638159,0
20130422,45.1600,45.2600,44.5200,45.1500,19919526,0
20130423,45.4300,46.6200,45.4000,46.4600,28836530,0
20130424,46.4100,47.4300,46.4000,47.1200,23564228,0
20130425,47.1900,47.6800,46.9000,47.1100,25638075,0
20130426,47.0000,47.2200,46.4900,46.9200,14989497,0
20130429,47.1900,47.2950,46.7100,46.8200,14234798,0
20130430,46.8500,47.2000,46.4800,46.6600,18092630,0
20130501,46.4800,46.5800,45.6400,45.8700,21948156,0
20130502,45.9900,46.6900,45.4950,46.5400,19998524,0
20130503,47.1200,47.5000,46.8700,46.9700,20359067,0
20130506,46.9200,48.0500,46.8900,47.4800,29160384,0
20130507,47.7900,48.3000,47.3600,48.1100,27496607,0
20130508,48.0500,49.4600,47.8700,49.2900,34228731,0
20130509,49.2800,49.3400,48.2901,48.6000,27066569,0
20130510,48.5500,48.8800,48.4300,48.7500,18483697,0
20130513,48.5000,48.9700,48.4000,48.9200,17099861,0
20130514,49.0500,50.2000,49.0200,50.0900,36006518,0
20130515,49.9600,51.4500,49.9050,51.3400,40830242,0
20130516,51.0000,51.3600,50.5000,50.6100,25294584,0
20130517,51.1400,51.5000,50.7900,51.4500,23623456,0
20130520,51.4600,52.1000,51.2500,51.6000,24707829,0
20130521,51.4000,52.1800,51.4000,51.6600,28171506,0
20130522,51.8400,52.8900,50.8400,51.0000,44045458,0
20130523,49.2000,50.9100,49.1800,50.5300,42223686,0
20130524,50.0800,50.5400,50.0000,50.5200,23096120,0
20130528,51.3100,51.8000,51.0800,51.7900,28175571,0
20130529,51.4300,52.5900,51.3000,52.2800,30021039,0
20130530,52.2700,53.5600,52.2400,53.2700,30303099,0
20130531,53.2700,53.4400,51.9900,51.9900,34612955,0
20130603,52.0600,52.2300,50.6100,51.9600,35197406,0
20130604,51.8900,52.6200,51.0000,51.2300,27485698,0
20130605,51.1100,51.4800,49.7600,50.0300,38269943,0
20130606,49.8600,50.8600,49.6300,50.8300,35149639,0
20130607,51.2700,51.8100,50.8500,51.6000,30889738,0
20130610,52.0000,52.1200,51.2100,51.9300,22354303,0
20130611,50.7000,50.8500,49.8200,49.9500,51536931,0
20130612,50.3300,50.4500,49.1600,49.4400,38569226,0
20130613,49.2800,50.2900,48.8000,50.2900,34201473,0
20130614,50.2200,50.3480,49.1900,49.2200,27369002,0
20130617,49.8100,50.3900,49.0500,49.3600,32131742,0
20130618,49.5200,50.2500,49.4900,50.0100,19535818,0
20130619,49.9900,50.3000,49.4100,49.5300,32518763,0
20130620,48.9000,49.0050,47.5450,47.9000,48682934,0
20130621,48.2300,48.3400,45.5100,46.8700,76792998,0
20130624,45.7700,46.0300,45.0600,45.4400,50809770,0
20130625,46.1600,47.3400,46.1200,47.0000,38839714,0
20130626,47.8000,47.8200,47.0500,47.6100,30629734,0
20130627,48.1400,48.6900,47.8100,48.2800,29310170,0
20130628,48.1200,48.3900,47.6700,47.9700,28068952,0
20130701,48.5000,49.2000,46.7000,48.2500,27240875,0
20130702,48.2700,49.1600,47.7700,48.1500,26619940,0
20130703,47.4700,47.7700,47.1500,47.6700,15270187,0
20130705,48.2500,48.5800,47.7700,48.5300,21660656,0
20130708,48.9200,49.7650,48.8000,49.5200,26617269,0
20130709,50.0000,50.2500,49.4000,50.2100,29529678,0
20130710,49.9100,50.2400,49.5200,49.6300,23768972,0
20130711,50.6200,50.6400,49.5500,50.0400,31098440,0
20130712,50.1500,50.8400,49.9300,50.8100,26672937,0
20130715,52.0400,52.1600,51.0100,51.8100,57332022,0
20130716,52.0000,52.4250,51.5100,51.8300,33103304,0
20130717,51.9900,52.3900,51.7800,51.7900,34824344,0
20130718,52.1600,52.7000,52.0499,52.6900,33220510,0
20130719,52.6300,52.6500,52.1500,52.3500,21770243,0
20130722,52.3800,53.0000,52.1600,52.9910,20048190,0
20130723,53.1700,53.3000,52.6600,52.8800,19493316,0
20130724,52.9800,53.1650,52.1100,52.1900,22675308,0
20130725,51.9800,52.7000,51.4000,52.6600,23068818,0
20130726,52.4200,52.4600,51.8200,52.2100,16248004,0
20130729,51.9000,51.9500,51.3000,51.6400,16332328,0
20130730,51.8200,52.0000,51.4900,51.7800,16103610,0
20130731,51.7100,52.9600,51.7100,52.1400,27867562,0
20130801,52.8400,53.2000,52.7400,52.8600,20583956,0
20130802,52.8400,53.0500,52.5000,53.0000,15440120,0
20130805,52.9300,53.1100,52.7500,52.8700,10708413,0
20130806,52.5900,52.6900,51.4000,51.4800,23701553,0
20130807,51.0100,51.6400,50.8000,51.5000,18627169,0
20130808,52.0900,52.1200,51.0700,51.7800,18630797,0
20130809,51.7200,52.0000,51.2400,51.3200,15628880,0
20130812,51.0000,51.1200,50.6500,50.9000,17413145,0
20130813,51.0400,52.1500,50.7400,51.7700,23815593,0
20130814,51.9500,52.4400,51.5800,51.5900,17240537,0
20130815,51.0200,51.1000,50.3300,50.8600,26231374,0
20130816,50.6900,51.0800,50.2200,50.3500,23497081,0
20130819,50.0600,50.1300,49.3000,49.3300,22958756,0
20130820,49.2700,50.2500,48.7700,49.9200,29313326,0
20130821,49.8000,49.9400,49.0300,49.1600,30669552,0
20130822,49.6600,50.2700,49.2800,49.9100,22411918,0
20130823,50.1100,50.3300,49.6900,49.8300,15306297,0
20130826,49.8000,50.3400,49.6000,49.6000,16604006,0
20130827,48.8400,49.3400,48.1600,48.2400,29854882,0
20130828,48.0500,48.9300,47.6400,48.3100,29623231,0
20130829,48.4000,48.9000,48.2700,48.4700,17293719,0
20130830,48.7100,48.7100,47.8000,48.3300,24908202,0
20130903,49.3700,49.8400,48.3600,49.3700,28909136,0
20130904,49.3100,49.9500,49.1200,49.6000,18961346,0
20130905,49.8500,50.2000,49.6220,49.8600,17765782,0
20130906,50.1800,50.1800,48.8900,49.2200,24627143,0
20130909,49.4900,50.1200,49.3600,50.0900,22391439,0
20130910,50.7400,51.5300,50.5400,51.0900,24844652,0
20130911,51.0400,51.1200,50.2600,50.7300,22263288,0
20130912,50.6600,50.7600,49.9733,50.2600,21345607,0
20130913,50.2900,50.6200,50.2200,50.4900,12576046,0
20130916,51.1900,51.4500,50.7400,51.0000,19398477,0
20130917,51.1500,51.2800,50.8700,51.2000,15468925,0
20130918,51.0200,52.6600,50.9800,52.2100,31919519,0
20130919,52.7500,52.8800,51.9000,51.9500,25377042,0
20130920,52.0300,52.1000,51.1200,51.2100,28174643,0
20130923,49.9499,50.1700,49.2900,49.5700,34571718,0
20130924,49.4300,49.4800,48.9300,48.9600,26564582,0
20130925,49.0400,49.5400,48.6700,49.2600,26934629,0
20130926,49.2700,49.4900,48.5000,48.9300,23345377,0
20130927,48.7600,49.2000,48.6900,48.8900,20248714,0
20130930,48.2700,48.8600,47.8300,48.5100,23797198,0
20131001,48.8500,49.1000,48.4200,48.6000,21040399,0
20131002,48.4200,49.0499,48.1600,48.7100,23568301,0
20131003,48.8100,48.9800,48.0296,48.4000,22018731,0
20131004,48.4500,49.1900,48.3800,49.1400,18435987,0
20131007,48.6200,48.6700,48.1600,48.1800,19144316,0
20131008,48.2200,48.4500,47.6200,47.6700,24655341,0
20131009,47.9800,48.3800,47.6000,47.9500,22607104,0
20131010,48.8000,49.3650,48.5700,49.2700,23989575,0
20131011,49.3500,49.3600,48.7000,49.2200,22990034,0
20131014,48.8300,49.9000,48.5500,49.6000,24765942,0
20131015,49.6900,49.9900,48.6500,48.8600,49035627,0
20131016,49.4300,50.9000,49.2700,50.8400,41573989,0
20131017,50.3800,51.2200,50.2900,51.1200,28304595,0
20131018,51.3700,51.3700,50.8100,51.1500,24570317,0
20131021,51.1900,51.5700,51.0000,51.0300,18703075,0
20131022,51.3200,51.3900,50.5800,50.7600,27820372,0
20131023,50.4700,50.5300,49.9200,50.1900,19530758,0
20131024,50.2700,50.3100,49.7700,50.1500,20044530,0
20131025,50.0300,50.2600,49.9500,50.0600,16736563,0
20131028,50.0100,50.3300,49.9600,50.1500,15543315,0
20131029,50.2700,50.4600,50.0700,50.2200,16418523,0
20131030,50.5000,50.5000,49.5900,49.8900,22438683,0
20131031,49.7400,49.7400,48.7700,48.7800,25056880,0
20131101,48.8700,49.0200,48.6100,48.7400,19004072,0
20131104,48.8400,49.1400,48.5800,48.6300,16515710,0
20131105,48.5000,48.6200,48.2300,48.3800,18402671,0
20131106,48.7600,48.8200,48.3900,48.6200,17621520,0
20131107,48.9300,49.1300,48.3500,48.3500,26957278,0
20131108,48.4700,50.1700,48.4700,49.9400,35134406,0
20131111,49.7900,50.3000,49.3600,50.1700,16839483,0
20131112,50.0000,50.0100,49.3500,49.5200,21630731,0
20131113,49.2800,49.9900,49.0200,49.9900,23536421,0
20131114,50.0100,50.2900,49.5500,50.2100,21758289,0
20131115,50.1900,50.7800,50.0400,50.4000,22218640,0
20131118,50.8000,51.4000,50.5700,50.7900,26353367,0
20131119,50.7600,51.4400,50.6100,51.1700,20113270,0
20131120,51.0500,51.2900,50.6200,50.7700,18351229,0
20131121,50.8600,51.9700,50.7800,51.7300,22868922,0
20131122,51.9400,52.5400,51.8400,52.4100,26055018,0
20131125,52.4900,53.6800,52.4800,53.2900,32610039,0
20131126,53.1000,53.4600,52.9600,53.0100,17667414,0
20131127,52.9700,53.2600,52.9000,53.0500,13075242,0
20131129,53.1100,53.5900,52.8600,52.9200,10952127,0
20131202,52.9600,53.4100,52.5300,52.6200,19854946,0
20131203,52.4700,52.7600,51.7300,52.1300,20597447,0
20131204,51.1400,52.3100,51.0500,52.0400,32155330,0
20131205,51.6100,51.8000,50.9500,51.0600,23556852,0
20131206,51.7400,51.9900,51.2000,51.4900,19718733,0
20131209,51.9400,52.4600,51.9200,52.1100,16653486,0
20131210,51.9500,52.6100,51.6850,51.7400,20025706,0
20131211,51.6200,51.6500,50.5300,50.7100,24599973,0
20131212,51.0000,51.1400,50.2700,50.9100,27240785,0
20131213,50.9800,51.1900,50.6800,50.9700,16753273,0
20131216,51.3900,51.6100,50.8200,51.2100,20319461,0
20131217,51.0000,51.0500,50.5500,50.6900,17951722,0
20131218,50.8100,52.0700,50.3300,51.9600,32921338,0
20131219,51.7300,52.1300,51.4500,51.8800,20156250,0
20131220,52.0300,52.4400,51.9000,52.2100,27878630,0
20131223,52.4900,52.6400,52.2200,52.4100,13633839,0
20131224,52.3600,52.4700,52.0800,52.4300,5302632,0
20131226,52.6200,52.6900,52.2000,52.3500,8885384,0
20131227,52.3600,52.4100,52.1900,52.2600,11816775,0
20131230,52.2500,52.4400,51.8300,51.9200,11511778,0
20131231,51.9600,52.1200,51.8100,52.1100,10714210,0
20140102,52.0300,52.4000,51.8100,52.2700,16489767,0
20140103,52.3900,53.4700,52.3100,53.4000,26900637,0
20140106,53.6200,54.2900,53.4300,53.8100,28524005,0
20140107,54.5900,54.7200,53.7800,54.1800,28855151,0
20140108,54.2900,55.0000,54.2000,54.8100,26002326,0
20140109,55.0000,55.2800,54.7600,55.2000,21812007,0
20140110,55.0300,55.0866,54.3000,54.7200,22496888,0
20140113,54.4600,54.6600,53.4400,53.7200,21116568,0
20140114,54.1300,54.4000,53.6300,53.9500,17790818,0
20140115,54.5200,55.1700,54.3600,54.9900,33721179,0
20140116,53.5600,53.5600,52.3500,52.6000,62975999,0
20140117,52.6500,52.9200,52.1300,52.2700,33944484,0
20140121,52.5000,53.0000,51.5600,51.8500,27577062,0
20140122,52.0100,52.1250,51.5101,51.9000,20851684,0
20140123,51.6500,51.6500,50.5500,50.7200,34854131,0
20140124,50.0500,50.1700,49.0800,49.3300,59204796,0
20140127,49.1000,49.6600,48.3600,48.8100,39704016,0
20140128,49.2900,49.8600,49.2900,49.6000,24815511,0
20140129,48.9200,49.3600,47.7000,48.0800,54085368,0
20140130,48.4600,48.7000,47.7800,48.3000,39952062,0
20140131,47.5100,48.2000,47.2900,47.4300,33437552,0
20140203,47.8400,47.8600,46.1900,46.3400,42995248,0
20140204,47.0000,47.5000,46.6800,46.7800,31320159,0
20140205,46.7600,47.3700,46.3100,47.0600,32540249,0
20140206,47.4000,48.2700,47.2700,48.2500,33920886,0
20140207,49.0900,49.3900,48.5200,49.3400,37935595,0
20140210,49.5500,49.7300,48.8300,49.3200,19640119,0
20140211,49.2400,49.8600,48.9600,49.6600,22992647,0
20140212,49.7800,50.1450,49.6500,49.9600,23627925,0
20140213,49.0700,49.9300,49.0500,49.8600,20656743,0
20140214,49.5700,49.8200,49.4100,49.5200,18867147,0
20140218,49.5400,49.9056,49.3550,49.3800,16223227,0
20140219,49.0100,49.3100,48.1900,48.1900,30305903,0
20140220,48.4800,48.5350,47.8850,48.1300,25242451,0
20140221,48.2200,48.5000,48.1000,48.2600,26883446,0
20140224,48.3300,49.4830,48.3100,48.9800,23880484,0
20140225,48.9400,49.0600,48.3000,48.4000,20509553,0
20140226,48.4300,48.6100,47.6800,48.3200,28825528,0
20140227,48.0900,48.6900,47.9600,48.6900,18602465,0
20140228,48.2700,49.2900,48.1100,48.6300,31735422,0
20140303,47.8000,48.2500,47.5500,47.6100,28753674,0
20140304,48.3300,48.9600,48.1400,48.8300,23956058,0
20140305,49.0400,49.9200,48.9599,49.4200,23628360,0
20140306,49.9000,50.1900,49.6800,49.7100,26975414,0
20140307,50.2100,50.4100,49.3700,49.6200,25784426,0
20140310,49.1600,49.6100,49.0800,49.5700,15398387,0
20140311,49.7800,49.8200,48.4000,48.4300,33264192,0
20140312,48.1200,48.1400,47.7601,47.9800,25861551,0
20140313,48.1700,48.2950,47.0700,47.3300,38925373,0
20140314,47.3700,47.8200,46.7900,46.8800,26135925,0
20140317,47.4700,47.8000,47.3100,47.7300,18929683,0
20140318,47.7500,48.1400,47.5000,48.1400,19517186,0
20140319,48.2200,49.5201,48.0200,48.9400,30308826,0
20140320,49.2900,50.4600,49.0100,50.2200,33885644,0
20140321,51.0000,51.0000,49.8600,50.0800,38406929,0
20140324,50.2000,50.6500,49.7800,50.0500,21170311,0
20140325,50.2100,50.5600,50.0500,50.3000,17486616,0
20140326,50.5300,50.5800,49.6750,50.1600,36784712,0
20140327,47.4300,48.2000,47.1100,47.4500,112601033,0
20140328,47.7200,47.7500,47.0300,47.2500,39796005,0
20140331,47.5300,47.8999,47.4700,47.6000,25651026,0
20140401,47.7200,48.2500,47.6500,47.8000,26813780,0
20140402,48.1500,48.3600,47.7300,48.2400,22354287,0
20140403,47.9400,48.0000,47.3700,47.6800,29237080,0
20140404,47.7300,47.7900,46.8500,47.1100,33010005,0
20140407,47.1200,47.1700,46.2900,46.5500,30154162,0
20140408,46.5300,46.8500,46.1200,46.6000,26880730,0
20140409,46.7800,47.1900,46.3200,47.1600,22380106,0
20140410,47.2400,47.2700,46.1200,46.2300,27169989,0
20140411,45.7000,46.4200,45.1800,45.6800,31063168,0
20140414,47.4000,47.8000,46.9800,47.6700,51970279,0
20140415,47.9600,48.4600,47.6400,48.3100,36511591,0
20140416,48.5600,48.6200,47.5800,48.1800,24658051,0
20140417,48.1900,48.4400,47.9900,48.2200,21361800,0
20140421,48.1800,48.2200,47.7700,47.8400,17048870,0
20140422,47.9000,48.5500,47.8500,48.0200,18587072,0
20140423,48.0000,48.5000,47.9100,48.4000,13500809,0
20140424,48.4500,48.5800,48.0100,48.3300,14699644,0
20140425,48.1200,48.4230,47.6800,47.7500,18120477,0
20140428,47.6400,47.9700,47.0500,47.3000,25780296,0
20140429,47.6000,48.2000,47.4000,48.1600,16943495,0
20140430,48.1300,48.3300,47.8400,47.9100,17079734,0
20140501,47.8100,48.1400,47.5900,47.7600,10940267,0
20140502,47.8300,48.2100,47.4900,47.7300,15362235,0
20140505,47.2000,47.3100,46.8000,47.1800,16854666,0
20140506,47.0100,47.0500,46.3300,46.3600,21786727,0
20140507,46.5400,46.8300,46.3200,46.7000,17502520,0
20140508,46.7000,47.4900,46.7000,47.1400,16067736,0
20140509,47.0400,47.2300,46.7100,46.9900,15185788,0
20140512,47.2201,47.4000,47.0400,47.2700,13308290,0
20140513,47.3500,47.4900,47.2300,47.4200,12615169,0
20140514,47.5000,47.5100,46.9800,47.1200,12406415,0
20140515,46.8500,46.9400,46.1500,46.5200,21179067,0
20140516,46.4400,46.6750,46.1700,46.4400,17188597,0
20140519,46.1000,46.7900,46.0800,46.7700,13631001,0
20140520,46.6200,46.9500,46.3800,46.5500,11792403,0
20140521,46.8300,47.0900,46.6900,46.8500,12823793,0
20140522,46.7800,47.1500,46.7700,47.1400,12713467,0
20140523,47.2300,47.4000,47.0900,47.2900,9572844,0
20140527,47.6200,48.3500,47.4100,47.5700,24507605,0
20140528,47.4800,47.8900,47.3100,47.3200,14179968,0
20140529,47.3500,47.5000,47.2100,47.2800,15554537,0
20140530,47.1900,47.6000,47.1500,47.5700,11540295,0
20140602,47.6000,47.9600,47.4300,47.7600,11890290,0
20140603,47.5100,48.2600,47.4600,48.1900,16107418,0
20140604,48.0400,48.1950,47.8150,47.8800,13077819,0
20140605,48.0100,48.8000,47.8900,48.6300,17054195,0
20140606,48.7000,49.2000,48.6200,48.9300,19151076,0
20140609,48.9900,49.5900,48.9500,49.5800,14237461,0
20140610,49.4900,49.5000,48.9900,49.3300,12771225,0
20140611,49.0300,49.2700,48.6350,48.8100,13944243,0
20140612,48.6200,48.7100,48.1000,48.2700,15672968,0
20140613,48.1400,48.6700,47.1200,47.5900,34838669,0
20140616,47.4700,47.7800,47.0400,47.6400,12791370,0
20140617,47.4800,48.0500,47.3500,47.7900,13951109,0
20140618,47.7700,48.0000,47.4100,47.9300,14472986,0
20140619,47.9500,47.9700,47.3375,47.5600,15756633,0
20140620,47.7700,47.8200,47.0700,47.3400,18833091,0
20140623,47.1300,48.1750,47.1000,48.0600,18434132,0
20140624,47.8500,48.4800,47.7100,47.8100,16920684,0
20140625,47.6700,48.0700,47.5550,47.8200,12706655,0
20140626,47.7100,47.7390,47.0300,47.2300,18878483,0
20140627,47.2200,47.3400,46.9200,47.1400,19164205,0
20140630,47.1600,47.3000,47.0100,47.1000,12297917,0
20140701,47.4200,47.9000,47.2200,47.4600,16703029,0
20140702,47.5400,48.2500,47.5000,48.0100,16779082,0
20140703,48.3800,48.7100,48.0700,48.2400,13643117,0
20140707,48.0500,48.1100,47.5900,47.9800,12052820,0
20140708,47.7000,47.7300,47.2500,47.4200,13808777,0
20140709,47.4700,47.6700,47.2000,47.3800,14196244,0
20140710,46.7100,47.0500,46.5500,46.9000,18671999,0
20140711,46.8200,47.0100,46.5700,47.0000,15205668,0
20140714,48.6700,48.8300,48.3500,48.4200,36157806,0
20140715,48.8200,49.4600,48.8200,49.2900,34425773,0
20140716,49.4900,49.8700,49.4000,49.8200,23598280,0
20140717,49.5000,49.9800,49.1567,49.1800,23847648,0
20140718,49.4900,49.8100,49.3100,49.5600,15455815,0
20140721,49.1600,49.4700,49.0700,49.3500,10921547,0
20140722,49.6000,49.8300,49.3800,49.6000,13125779,0
20140723,49.6100,50.5900,49.3600,50.1800,20100337,0
20140724,50.2200,50.4710,49.9600,50.0900,13282578,0
20140725,49.9900,50.2000,49.9400,50.0300,10090369,0
20140728,49.9500,50.0800,49.5400,49.7000,12071593,0
20140729,49.7300,49.8650,49.4200,49.4200,13169454,0
20140730,49.6700,50.2700,49.6300,50.0000,15327634,0
20140731,49.5600,49.9200,48.9100,48.9100,23550926,0
20140801,48.5900,49.0300,47.9000,48.1000,21826368,0
20140804,48.4500,48.5000,48.0600,48.3400,14277723,0
20140805,48.2600,48.4900,47.6500,47.8900,15915259,0
20140806,47.7500,48.5300,47.7500,48.1400,13038932,0
20140807,48.5000,48.6300,47.8900,48.0600,12376985,0
20140808,48.0600,48.5000,47.7800,48.4500,12001531,0
20140811,48.5500,48.5950,48.2300,48.3900,9131364,0
20140812,48.2100,48.6800,48.0500,48.4400,9245079,0
20140813,48.6200,48.8900,48.5300,48.7500,8602616,0
20140814,48.8300,49.1450,48.7400,49.1300,9693103,0
20140815,49.2900,49.4800,48.3200,48.7200,16216279,0
20140818,49.0500,49.5800,48.9700,49.5100,13204359,0
20140819,49.5300,50.2500,49.5200,49.7000,13076781,0
20140820,49.6300,49.9200,49.4600,49.8000,9040262,0
20140821,49.9700,51.2200,49.7999,51.0700,24162422,0
20140822,50.9400,51.6650,50.7300,50.9300,20003962,0
20140825,51.2800,51.9900,51.2800,51.6300,17511450,0
20140826,51.5200,52.3900,51.4600,52.1300,18390606,0
20140827,52.1200,52.2700,51.6800,51.8600,13402767,0
20140828,51.5200,51.6200,51.2800,51.3900,10259774,0
20140829,51.5300,51.8300,51.4600,51.6500,8982315,0
20140902,51.7800,51.9800,51.4400,51.9600,11454605,0
20140903,52.2400,52.5300,52.0400,52.2300,15118118,0
20140904,52.2500,52.8800,52.2200,52.4700,15695769,0
20140905,52.3100,52.4850,51.7200,52.3000,17488894,0
20140908,52.1550,52.7700,51.9100,52.0500,13562535,0
20140909,51.6400,51.7800,51.1200,51.2600,14586166,0
20140910,51.2400,51.9900,51.1800,51.8300,13014287,0
20140911,51.6100,52.2600,51.5200,52.2300,14084267,0
20140912,52.2000,52.8600,52.0900,52.3800,18335563,0
20140915,52.3700,52.5200,51.9200,52.3100,12808745,0
20140916,52.1200,52.4100,51.9134,52.3600,13221509,0
20140917,52.3200,53.0500,52.2200,52.3900,20380500,0
20140918,52.7000,53.9000,52.4750,53.6600,27309035,0
20140919,53.9800,54.1300,53.2599,53.4800,22154768,0
20140922,53.4400,53.7400,52.9600,53.0400,16657044,0
20140923,52.7450,53.2490,52.7450,52.8400,14586137,0
20140924,52.9000,53.3200,52.4900,53.2600,15611620,0
20140925,53.2300,53.2700,51.9600,51.9600,19267206,0
20140926,51.9900,52.5900,51.9600,52.4900,10481508,0
20140929,51.7500,52.2650,51.3156,52.0500,13010419,0
20140930,52.0800,52.4900,51.6300,51.8200,21787720,0
20141001,51.6800,51.8500,50.8900,51.1000,20762064,0
20141002,50.9400,51.5200,50.6600,51.2500,18394352,0
20141003,51.7100,52.4300,51.6400,52.3200,17717817,0
20141006,52.5700,52.6650,52.1300,52.2800,12675509,0
20141007,51.9900,52.0700,51.2700,51.2700,16840064,0
20141008,51.2100,52.6000,51.1800,52.5400,23361418,0
20141009,52.4800,52.4800,51.0100,51.1400,22426913,0
20141010,50.9300,51.2900,50.1100,50.1100,27770782,0
