DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,40.0000,41.4375,40.0000,41.1875,12624000,0
20010103,40.8750,42.7500,39.1875,42.6875,14376200,0
20010104,41.8125,44.8125,41.7500,43.6250,19747300,0
20010105,43.6875,43.8750,40.0000,41.3125,11934100,0
20010108,40.8438,42.0625,40.0625,41.9375,4248500,0
20010109,42.0000,42.8750,41.6875,41.8125,5945900,0
20010110,41.0000,41.3125,39.0625,40.6875,10714500,0
20010111,40.5625,41.6875,39.7500,41.3125,5107300,0
20010112,41.3750,44.0625,40.5000,43.0625,7715500,0
20010116,43.2500,43.9375,42.8750,43.5625,5341700,0
20010117,43.8750,44.2500,41.0625,41.4375,5515000,0
20010118,41.9375,42.4375,41.2500,41.4375,4910100,0
20010119,41.5000,41.6250,40.3125,40.4375,6054800,0
20010122,41.0000,42.7500,40.9375,42.2500,7115400,0
20010123,41.9063,42.8125,41.6250,42.5000,5466200,0
20010124,42.5000,43.0000,41.3750,42.9375,6053300,0
20010125,42.6250,43.5625,41.1875,43.1875,7470400,0
20010126,43.3750,43.6875,41.1250,41.2500,5753700,0
20010129,41.8750,44.2500,41.3125,44.0625,5203700,0
20010130,44.0000,44.1250,42.9375,43.7500,3952600,0
20010131,43.7500,46.3750,43.6875,46.2500,9147100,0
20010201,45.8750,46.3125,44.3750,46.2500,6396700,0
20010202,45.8750,46.3125,43.8750,43.9375,6146700,0
20010205,44.3750,44.3750,42.0000,43.1875,5516400,0
20010206,43.0000,45.0625,43.0000,43.7500,5574900,0
20010207,43.6875,45.3125,43.5625,45.2500,4288600,0
20010208,45.6250,46.0000,42.8750,42.8750,5634700,0
20010209,42.9375,43.8125,40.8125,41.3125,4340200,0
20010212,41.6875,42.6875,41.4375,42.4375,4023900,0
20010213,42.7500,43.5000,41.3750,42.9375,3511100,0
20010214,43.1250,44.3125,42.8750,43.6875,3754300,0
20010215,44.0000,44.0000,41.8750,42.8125,5439800,0
20010216,42.0000,43.3125,42.0000,42.6875,3955000,0
20010220,42.4063,44.2500,42.3750,44.1250,5084800,0
20010221,43.8125,44.1250,41.0000,42.0000,6026900,0
20010222,42.0625,42.3125,40.5000,41.8750,4103100,0
20010223,41.8125,42.0000,39.7500,41.3750,5330600,0
20010226,41.8438,43.0000,41.8438,42.8750,3505600,0
20010227,42.8438,43.3125,41.9375,43.0000,5395500,0
20010228,43.0625,43.7500,40.9375,41.7500,4396300,0
20010301,41.3750,41.5000,39.1875,40.3125,5302800,0
20010302,40.0625,40.1875,38.0625,38.6875,6312000,0
20010305,38.8125,39.1875,37.0000,37.6875,4641900,0
20010306,38.1250,40.1875,37.5000,37.8125,12268600,0
20010307,38.0625,40.0625,38.0000,39.9375,9335100,0
20010308,40.1250,43.0937,39.3125,40.1875,18042000,0
20010309,39.7500,40.5625,39.0000,39.3750,5293000,0
20010312,39.1250,39.5000,37.6875,37.9375,5306200,0
20010313,38.1250,39.3750,37.5312,38.0625,4369200,0
20010314,37.1875,37.4688,36.1875,36.4375,5565200,0
20010315,37.3750,38.0625,36.7500,37.6250,3872800,0
20010316,36.5937,37.6250,36.5000,37.1250,5882400,0
20010319,37.1250,38.4375,35.6250,38.1875,4054600,0
20010320,39.1875,40.7500,39.1250,39.5000,9470800,0
20010321,39.1875,39.9375,38.2500,38.3750,4810600,0
20010322,38.7500,38.7500,35.6875,37.2500,5246300,0
20010323,37.6250,37.6875,35.3125,37.0625,7811600,0
20010326,37.7500,38.5000,37.0000,37.8750,2892300,0
20010327,37.9400,38.8100,37.9400,37.9400,6049400,0
20010328,37.6600,38.5600,36.5600,37.6900,4517000,0
20010329,37.4700,38.1600,36.8800,37.9400,2686000,0
20010330,37.8800,39.3800,37.1900,39.2500,3604900,0
20010402,37.7500,37.8800,36.0000,36.1600,8772000,0
20010403,36.6600,37.0000,33.8800,34.0600,8892000,0
20010404,34.0600,35.9400,34.0000,35.0000,5439200,0
20010405,35.9400,36.1300,35.1900,36.0000,5308900,0
20010406,35.6300,36.2500,34.6900,35.5600,3561700,0
20010409,36.1000,36.1000,34.6500,34.7900,2839200,0
20010410,35.1000,35.9500,35.0000,35.7300,4736200,0
20010411,36.0900,36.5700,35.1600,36.2700,5303000,0
20010412,36.1300,36.4000,35.3700,36.3100,5111700,0
20010416,36.2700,36.3800,34.8700,34.9700,5234000,0
20010417,34.8400,36.5000,34.5800,36.2800,6301800,0
20010418,36.8400,40.3300,36.7500,38.3500,7132100,0
20010419,38.0000,38.2700,35.8800,36.9800,8040700,0
20010420,36.6600,36.9200,35.8300,36.5500,2979300,0
20010423,36.8000,37.6000,36.1700,36.2400,3077400,0
20010424,33.2900,34.9100,33.0400,34.2800,16645400,0
20010425,34.3900,35.0000,33.9100,34.9700,3740300,0
20010426,35.0000,35.5900,34.6100,34.7800,2966900,0
20010427,35.3000,37.0000,34.5000,35.3200,5209900,0
20010430,35.7600,36.3200,34.9000,34.9300,4436300,0
20010501,35.0400,36.0000,34.8100,35.9200,3976000,0
20010502,35.9200,36.2500,35.6400,36.0400,3858200,0
20010503,35.9900,36.2100,34.0000,35.4000,3358300,0
20010504,34.8300,36.2700,34.5000,35.8700,4593000,0
20010507,35.6500,35.7500,34.5100,34.7400,3025700,0
20010508,35.0000,35.0300,33.9500,34.7700,6945600,0
20010509,34.6200,34.9600,34.3700,34.8200,5207200,0
20010510,36.0100,37.2700,35.9000,35.9400,8129300,0
20010511,36.0300,36.9000,35.4100,35.4900,5744000,0
20010514,35.5000,36.3000,35.3500,36.1100,3792100,0
20010515,36.1000,36.4900,35.5400,35.5500,2559700,0
20010516,35.5300,36.4000,34.8600,36.1500,3367000,0
20010517,36.1400,36.5500,36.0600,36.3000,4779900,0
20010518,36.3300,36.7700,35.6700,35.7800,3492600,0
20010521,35.8800,37.0500,35.6400,37.0300,5818400,0
20010522,37.1500,38.4500,37.1000,37.8900,47200000,0
20010523,37.8600,37.9000,36.0400,37.0500,3449700,0
20010524,36.9600,37.8200,36.6000,37.8000,4327300,0
20010525,37.8600,38.0600,37.1300,37.6000,3596300,0
20010529,37.6800,37.7000,36.6000,36.7800,2987100,0
20010530,36.3500,37.8500,36.2000,37.2900,6375300,0
20010531,37.1000,39.3900,36.7500,38.9000,14283200,0
20010601,39.2300,39.7600,36.7200,38.7900,6713700,0
20010604,38.9500,38.9500,38.0500,38.4900,3633000,0
20010605,38.5500,40.0000,38.3900,39.7500,3631100,0
20010606,39.8000,39.8200,39.1400,39.5000,3353300,0
20010607,39.4000,41.0400,39.2800,40.9900,5955000,0
20010608,40.9300,40.9600,40.1800,40.3900,2401400,0
20010611,40.3400,40.3400,37.7200,39.7700,2933000,0
20010612,39.6300,40.4400,39.0000,40.4300,3909400,0
20010613,40.3900,41.0000,40.2900,40.4900,2968900,0
20010614,40.3900,40.5000,39.9500,40.4200,3649700,0
20010615,40.4300,40.8900,39.9100,40.5000,4117700,0
20010618,40.6800,42.6000,40.5900,42.0800,6062300,0
20010619,42.3700,42.9500,42.3700,42.4500,6577700,0
20010620,42.4600,43.3500,42.4500,42.6100,8210500,0
20010621,42.6200,44.0500,42.3000,43.6200,5907200,0
20010622,43.3200,43.3200,41.4000,41.9200,5749400,0
20010625,42.0400,42.0500,40.8400,41.9500,4391800,0
20010626,41.4100,41.6000,39.9800,40.3400,6195400,0
20010627,40.4000,41.4500,39.2000,39.7300,3593900,0
20010628,39.9500,42.7000,39.9500,42.1100,4002900,0
20010629,41.8900,42.7500,41.6000,42.0900,2431700,0
20010702,41.2600,42.8000,40.5000,42.3400,4017700,0
20010703,42.1700,42.9500,41.6500,42.1400,2215800,0
20010705,41.6900,41.8500,41.0200,41.3000,2544800,0
20010706,41.2800,41.6000,40.3900,40.4100,2415300,0
20010709,40.3800,41.9800,39.9000,41.9600,3442300,0
20010710,41.6800,42.5000,41.3600,41.6900,2589900,0
20010711,41.5700,42.3000,41.4700,42.1900,3476700,0
20010712,42.5100,43.4500,42.0300,43.1300,7604100,0
20010713,43.1000,43.5000,42.6000,43.0900,4763200,0
20010716,43.1300,44.5500,43.1000,44.5100,6829200,0
20010717,44.3000,44.3000,43.7500,44.2000,4115300,0
20010718,44.0600,44.1000,43.5900,43.6300,4801900,0
20010719,43.8300,44.9500,43.5600,43.9700,4159000,0
20010720,43.9100,44.6300,43.9000,44.3400,2612600,0
20010723,44.1400,44.7000,43.6700,43.7200,2611300,0
20010724,43.5600,43.6500,41.3100,42.0200,4314200,0
20010725,42.1300,42.3100,41.2600,41.8100,4075900,0
20010726,41.8400,42.2700,40.9700,42.2000,2980900,0
20010727,41.9500,42.2100,41.0400,41.3900,36300000,0
20010730,42.0200,42.8000,41.6400,42.0800,3077800,0
20010731,42.3000,43.8600,42.3000,43.0500,2679800,0
20010801,43.1900,43.1900,42.0700,42.2500,1674600,0
20010802,42.6500,43.5000,42.2600,43.4000,2695000,0
20010803,43.5000,43.8400,43.0100,43.0100,2218900,0
20010806,43.0700,43.0900,41.2600,41.6300,2756400,0
20010807,41.6200,42.4900,41.4300,42.1600,3266800,0
20010808,42.1000,43.4000,41.6000,42.1700,3952700,0
20010809,41.3400,41.8000,40.1000,40.9100,4787700,0
20010810,40.7900,41.0100,39.1900,39.9800,3072700,0
20010813,40.0000,40.7600,39.7900,40.7000,2258800,0
20010814,40.6500,41.5600,40.2600,41.0200,2030600,0
20010815,41.0800,41.3000,39.6000,39.7000,2787600,0
20010816,39.0900,40.3900,39.0600,40.3900,3179700,0
20010817,40.0000,40.2600,39.0000,39.4100,2096200,0
20010820,39.3600,41.1000,39.3500,40.2300,2103800,0
20010821,40.5800,40.7700,38.2500,38.6900,3294800,0
20010822,38.9500,38.9500,36.5100,38.8700,6102600,0
20010823,38.8800,39.3400,38.2400,38.6000,4004200,0
20010824,38.7100,39.8000,38.1900,39.1800,3190600,0
20010827,39.1000,39.8500,38.9500,39.4600,2141000,0
20010828,39.8200,39.8500,39.1520,39.7200,2644700,0
20010829,39.7950,40.1000,38.5000,38.8400,2663000,0
20010830,38.7000,39.1000,37.1200,37.8900,3744100,0
20010831,37.5900,38.6000,37.0600,37.4100,3326100,0
20010904,37.5500,39.0000,37.5500,37.6600,3356200,0
20010905,37.9500,38.0000,35.7900,37.2100,5052900,0
20010906,36.5500,37.0890,34.0270,35.0200,6541700,0
20010907,34.6700,35.0000,33.6200,33.9600,7901600,0
20010910,33.6000,34.7500,33.6000,34.1700,2969100,0
20010911,34.1700,34.1700,34.1700,34.1700,0,0
20010917,32.7500,33.2500,31.7700,32.1500,5592800,0
20010918,32.3100,32.8900,30.2500,32.3000,4937100,0
20010919,32.6100,32.8000,30.8200,31.8100,6525700,0
20010920,31.5100,33.3900,31.0200,31.5300,6485300,0
20010921,30.1000,32.0500,29.8300,31.2200,6326600,0
20010924,31.7000,34.2200,31.6900,33.5000,6490900,0
20010925,33.4000,34.2600,32.6500,33.5100,5035100,0
20010926,33.9000,34.4600,33.6400,33.6700,5319600,0
20010927,33.6300,33.8000,32.7500,33.6500,5053500,0
20010928,33.6500,35.6000,33.6500,35.5600,5647000,0
20011001,35.2500,35.4790,34.2500,35.1100,4195100,0
20011002,35.2000,35.6500,34.7800,35.4900,3246200,0
20011003,35.3500,36.7400,35.0700,36.4200,4912300,0
20011004,36.5800,36.6500,35.0700,35.2200,4219300,0
20011005,35.0700,35.4900,34.7010,35.3700,3531500,0
20011008,35.0200,35.8500,33.8000,34.0400,2909500,0
20011009,34.2700,34.2700,33.1600,33.5400,2974400,0
20011010,33.6500,35.8000,33.5200,35.7500,6507100,0
20011011,37.2600,38.2800,37.1000,38.2400,8736000,0
20011012,37.7100,38.5000,37.5000,38.3600,6709200,0
20011015,37.9900,38.5000,37.6500,38.0900,2782300,0
20011016,38.4900,39.7500,38.3100,39.1800,3092400,0
20011017,39.3050,39.7000,38.0000,38.0100,3874000,0
20011018,37.9400,37.9500,37.0100,37.9000,2498000,0
20011019,37.8000,39.1000,37.1000,39.0600,2483500,0
20011022,38.6000,39.3700,37.0000,39.0100,2251400,0
20011023,39.1700,40.2500,38.7800,39.3800,3326100,0
20011024,39.4900,39.9900,39.0500,39.7600,3491200,0
20011025,39.0000,40.2000,38.1000,40.2000,3808300,0
20011026,39.8000,40.5500,39.3200,40.5200,2468400,0
20011029,39.9900,40.0000,38.4500,38.4600,4333000,0
20011030,38.1600,38.4700,37.0100,37.4500,3642600,0
20011031,37.6500,38.6500,37.6500,37.8300,36400000,0
20011101,38.0000,39.9500,37.3000,39.4200,3569800,0
20011102,39.3800,40.4000,39.2400,40.2000,2227000,0
20011105,40.4100,41.8000,40.4000,41.0700,5747300,0
20011106,40.8200,41.9600,40.1300,41.8000,4258500,0
20011107,41.6800,42.0000,40.6100,41.3700,4299700,0
20011108,42.0700,43.4200,42.0700,42.6500,6293200,0
20011109,42.3700,43.2800,42.3100,42.8100,5249900,0
20011112,42.7600,43.0930,41.7000,42.4100,3465500,0
20011113,42.9900,43.1800,42.4000,43.0700,3777300,0
20011114,43.2300,43.8400,42.2600,43.1200,4747600,0
20011115,43.0000,43.2500,42.2700,42.6500,4613500,0
20011116,42.9400,43.1400,41.4700,42.1300,2259300,0
20011119,42.3900,43.0000,42.1100,42.9100,6112600,0
20011120,42.4200,42.9000,41.5000,41.8000,4384200,0
20011121,41.6500,41.7000,40.5700,40.8800,3410900,0
20011123,40.8900,42.2600,40.8800,42.1300,1537300,0
20011126,42.3600,42.9800,42.1800,42.8400,5589400,0
20011127,42.6500,43.0700,41.9400,42.6600,5004400,0
20011128,42.4900,42.4900,40.8400,40.8600,3959000,0
20011129,41.0300,41.5000,40.6300,41.2600,2834000,0
20011130,41.1500,41.8790,40.6000,40.8800,4099200,0
20011203,40.6500,41.3500,40.0800,40.2200,2245600,0
20011204,40.5200,41.0000,40.3600,40.9800,2638900,0
20011205,41.3300,43.4900,41.3300,43.4800,4265200,0
20011206,43.1200,43.1200,41.6100,42.4700,5027700,0
20011207,42.4900,43.2900,42.3100,43.0800,3484400,0
20011210,42.9900,43.1000,42.2100,42.3900,3791900,0
20011211,42.5500,42.5600,41.2100,41.5000,2773200,0
20011212,41.3000,42.1600,40.7500,40.7500,5091100,0
20011213,40.8600,42.2500,40.2500,41.5800,6597600,0
20011214,41.8100,42.4500,41.8100,42.2700,3995400,0
20011217,42.3100,42.6600,42.0000,42.5000,4656800,0
20011218,42.6600,43.6100,42.4000,43.3300,2953700,0
20011219,43.3500,43.7000,42.5000,43.3100,3407400,0
20011220,43.2200,44.3200,43.2000,43.5100,4292300,0
20011221,43.5100,44.4410,43.3100,43.6000,5326200,0
20011224,43.5500,44.2700,43.5500,44.0690,2332500,0
20011226,44.1600,44.6000,43.8900,44.0100,3350700,0
20011227,44.0500,44.6900,43.6900,44.1500,2982400,0
20011228,44.2300,45.3700,44.0800,45.1900,3745200,0
20011231,45.0100,45.1600,44.3700,44.3800,2804800,0
20020102,44.1800,44.4800,42.6800,44.4500,4813700,0
20020103,44.3500,45.5500,44.0200,44.8400,6353000,0
20020104,44.9000,45.0100,44.4900,44.7200,4104900,0
20020107,44.5500,45.1600,43.8500,44.1200,4850800,0
20020108,44.1500,44.5700,43.8900,44.4200,4615400,0
20020109,44.4600,44.5000,43.9400,44.1500,3754100,0
20020110,44.5500,44.8000,44.3300,44.7000,6375200,0
20020111,44.7300,44.7300,43.3000,43.6900,3602600,0
20020114,43.4900,44.0500,43.0300,43.0900,2943500,0
20020115,43.2000,43.9900,42.7300,42.8400,3593200,0
20020116,42.8100,42.9280,41.9800,41.9800,2443000,0
20020117,42.0900,43.5100,42.0900,43.3500,3368100,0
20020118,42.7600,43.5800,42.0500,42.9300,2925200,0
20020122,43.1000,43.9800,42.9700,43.4800,3085700,0
20020123,43.5000,44.6600,43.4300,44.6500,3019900,0
20020124,44.5000,45.0000,44.1500,44.2500,3598600,0
20020125,44.3000,44.5000,43.1100,44.2000,2194600,0
20020128,44.3300,45.4300,43.9400,44.0000,3873600,0
20020129,44.1300,44.8100,43.3700,43.6000,2624200,0
20020130,43.6000,45.7100,43.5500,45.6000,4484400,0
20020131,45.6500,46.0000,45.2400,46.0000,3447400,0
20020201,45.6900,45.8700,45.0000,45.2600,2964000,0
20020204,45.2000,45.8800,44.6000,44.8100,3581000,0
20020205,44.8400,45.3000,44.6500,45.0700,5287300,0
20020206,45.0000,45.0500,44.6500,44.7500,4825800,0
20020207,44.9100,45.8100,44.1200,44.1400,4786700,0
20020208,44.0100,44.3000,43.2000,44.0800,3084600,0
20020211,43.9500,45.0200,43.8400,44.9800,4558500,0
20020212,44.6100,44.9500,43.8800,44.4500,3448000,0
20020213,44.4200,45.4500,44.1600,45.3500,4012000,0
20020214,45.3200,46.5000,45.3000,46.3190,3775800,0
20020215,46.3800,46.4100,45.3000,45.8900,4537300,0
20020219,45.4500,46.0000,45.0600,45.2300,5103900,0
20020220,45.3100,46.0900,45.3000,45.8600,2871000,0
20020221,45.8800,46.9000,45.7500,45.9100,4800600,0
20020222,45.8500,45.8500,44.0600,45.2300,4205100,0
20020225,45.2300,45.5500,44.2400,44.3900,4320800,0
20020226,44.5000,44.9500,42.8200,43.4700,7533400,0
20020227,43.7400,43.9200,41.9100,42.1900,5509600,0
20020228,42.3900,43.1400,41.2500,41.2600,8017700,0
20020301,41.3200,41.4700,39.3700,40.9000,11801800,0
20020304,41.2100,41.2900,39.7500,40.9900,11619000,0
20020305,41.4500,42.4800,38.3000,39.0400,22914200,0
20020306,39.0900,39.7000,38.3000,38.9200,12128900,0
20020307,39.3100,40.7500,39.0510,39.8800,10127700,0
20020308,40.5300,41.1200,39.8100,39.9100,7189800,0
20020311,40.2000,41.0000,39.7500,40.7700,4006800,0
20020312,40.8300,41.5400,40.2500,41.4500,5139600,0
20020313,41.3700,42.5500,41.0700,41.9200,5834600,0
20020314,41.7700,41.9700,41.1300,41.3200,4378600,0
20020315,41.7100,42.4100,41.3900,42.1500,4960500,0
20020318,42.4500,42.5000,41.6700,42.1800,4521400,0
20020319,42.3200,42.6900,42.1400,42.2600,3017000,0
20020320,42.0700,42.1400,41.5900,41.7700,3260600,0
20020321,41.6000,41.6100,40.4600,40.9900,3218600,0
20020322,40.9000,41.0900,40.4600,40.4700,3116300,0
20020325,40.5000,40.5100,39.7600,39.8500,4984200,0
20020326,39.7800,40.2600,39.1500,40.1400,6132200,0
20020327,40.1700,40.3500,39.5900,40.1000,3996300,0
20020328,40.3000,40.3000,39.4000,39.9200,5062400,0
20020401,39.4700,39.9600,38.9100,39.6500,4846100,0
20020402,39.5400,39.6690,38.5900,38.7900,3830300,0
20020403,38.9000,39.5500,38.6000,38.9000,3045300,0
20020404,38.9900,39.9000,38.9000,39.4700,3752000,0
20020405,39.6500,40.1400,39.0000,39.2500,3107400,0
20020408,39.1000,40.4300,38.9500,40.4100,5137500,0
20020409,40.3800,41.2000,40.1500,40.7500,4816800,0
20020410,40.8600,42.1310,40.8600,42.0700,7450100,0
20020411,42.0100,42.5900,41.0200,41.8600,4777500,0
20020412,41.9100,42.2000,41.6000,41.8500,2701800,0
20020415,42.1500,42.3290,41.7000,42.0000,2711800,0
20020416,42.2500,43.0000,42.1500,43.0000,3572600,0
20020417,42.8400,43.0500,42.1500,42.5400,2674700,0
20020418,42.4800,42.9700,42.1910,42.7600,3377800,0
20020419,42.9000,42.9700,42.2100,42.4600,2939900,0
20020422,42.2500,42.6100,40.8800,41.3600,3493400,0
20020423,41.2600,41.6600,40.3000,40.4800,4192200,0
20020424,40.7900,41.1000,39.3000,39.4000,4911100,0
20020425,39.2800,40.4600,39.2000,40.1500,4644900,0
20020426,40.2700,40.7100,39.8700,39.9200,4658400,0
20020429,39.9800,40.0300,39.4100,39.7900,3478500,0
20020430,39.6000,40.2200,39.3500,40.2000,3154000,0
20020501,40.0100,40.5000,38.9200,40.2700,4304000,0
20020502,40.2100,40.8200,40.0900,40.6300,2773500,0
20020503,40.4600,40.6600,39.9500,40.3700,3580400,0
20020506,40.2900,41.2300,40.1600,40.2100,2969400,0
20020507,40.7000,41.2000,40.5200,40.5700,3185300,0
20020508,40.9500,41.8100,40.9100,41.7500,3695400,0
20020509,41.7500,41.7500,40.0990,41.0100,3952300,0
20020510,41.1900,41.2500,40.2100,40.3000,3768900,0
20020513,40.5050,40.5100,39.5000,40.0000,4654600,0
20020514,40.7300,42.3200,40.5000,40.6700,4399000,0
20020515,40.6000,41.4800,40.3000,41.1300,4782200,0
20020516,41.0700,41.8500,40.8600,41.5300,3478300,0
20020517,41.1400,41.6800,40.5600,41.3500,2989200,0
20020520,41.3200,41.8600,40.7200,40.9400,2989200,0
20020521,41.1000,41.1000,39.7500,39.7600,3895700,0
20020522,39.7300,40.0700,38.6800,39.2900,5176600,0
20020523,39.5000,39.8700,38.5700,39.7900,3309600,0
20020524,39.6200,40.2900,38.6000,38.9200,3538200,0
20020528,39.1400,39.3400,37.5900,38.4600,5977300,0
20020529,38.4000,39.0000,38.2700,38.4600,3446900,0
20020530,38.9500,39.4800,38.4600,39.3200,6135800,0
20020531,39.2500,40.1100,39.1600,39.2700,5292400,0
20020603,39.2900,39.4300,38.5300,38.7300,3190100,0
20020604,38.8400,39.0700,38.3000,38.9200,5519700,0
20020605,38.9900,39.8900,38.9300,39.6700,4524100,0
20020606,39.7500,39.9490,39.0600,39.3600,3683700,0
20020607,39.1600,39.6990,39.1600,39.4000,2921800,0
20020610,39.4750,40.2800,39.3600,40.1300,4629500,0
20020611,40.2900,40.8490,39.4700,39.6500,39006,0
20020612,39.6700,40.8600,39.6600,40.7300,4500400,0
20020613,40.2700,40.4100,39.6800,39.8000,3345300,0
20020614,39.5600,39.8300,38.5200,39.7800,3158600,0
20020617,39.8100,40.6900,39.7500,40.6900,2932500,0
20020618,40.1600,40.8500,40.1500,40.7500,2988200,0
20020619,40.5900,41.3500,40.5800,40.9500,3081800,0
20020620,40.6300,41.0200,39.9900,40.0000,2711100,0
20020621,39.6900,40.2690,39.2600,39.5800,3696500,0
20020624,39.2500,39.6600,38.3400,38.6000,5912500,0
20020625,38.9100,39.2000,37.6000,37.7800,4408200,0
20020626,36.9900,37.8400,36.5700,37.5900,5174300,0
20020627,37.6700,39.1000,37.2980,38.5900,3099000,0
20020628,38.3300,39.2200,38.1400,38.6200,3806100,0
20020701,38.5300,38.5500,37.6100,37.7700,2677900,0
20020702,37.5100,37.8000,36.1300,36.5200,3605700,0
20020703,36.4100,37.8900,35.6600,37.8000,4815300,0
20020705,38.1500,39.3700,37.9500,39.3700,1710400,0
20020708,39.0500,39.5500,38.1000,38.5500,3098200,0
20020709,38.7200,39.3600,37.1200,37.2600,3724100,0
20020710,37.5400,37.9000,36.0000,36.2100,4473000,0
20020711,36.3900,37.9300,36.0600,37.3600,5956700,0
20020712,37.5600,37.7700,36.6700,36.9800,4052200,0
20020715,36.7400,37.0000,33.4400,36.8510,8923700,0
20020716,36.4300,36.6000,34.2600,34.4700,6781500,0
20020717,35.2100,35.5000,32.6300,34.6700,7173800,0
20020718,34.4500,35.8500,33.8700,33.8800,4252900,0
20020719,33.3000,34.2900,32.8800,33.0400,3551200,0
20020722,32.9000,34.2000,31.5500,32.0900,5944400,0
20020723,32.1800,33.2800,31.7100,31.9400,64400000,0
20020724,31.6900,35.3000,31.0000,35.0600,7389400,0
20020725,34.5000,34.8400,32.2100,34.0800,5645900,0
20020726,34.1500,34.9000,33.4600,34.5400,3914200,0
20020729,34.6500,36.2700,34.6400,36.2600,4157800,0
20020730,35.7000,35.7500,34.6600,35.1400,3862300,0
20020731,34.9500,35.0800,33.3400,34.8700,4353900,0
20020801,34.5700,34.7880,32.9700,33.1900,4746400,0
20020802,33.2100,33.2700,31.6100,32.3800,4908500,0
20020805,32.1500,32.9500,31.7500,31.8500,3867300,0
20020806,32.3500,33.8500,32.3400,33.2200,3686900,0
20020807,33.8200,34.4800,33.7000,34.4800,6104600,0
20020808,34.1000,34.2000,32.0700,33.1400,8689100,0
20020809,32.8900,35.0000,32.7200,33.4100,3388200,0
20020812,33.3000,33.3300,32.3700,32.6400,3455100,0
20020813,32.4100,34.5400,32.0200,32.6200,6315900,0
20020814,32.7200,34.9100,32.7100,34.7900,4130400,0
20020815,34.8900,36.7200,34.8600,36.4800,6395800,0
20020816,35.8600,36.6400,35.5500,35.9300,4997400,0
20020819,34.7100,36.4000,34.7100,36.1300,4238700,0
20020820,35.8100,36.0000,34.8600,35.3800,3459700,0
20020821,35.5100,35.8500,34.3800,34.9600,4851900,0
20020822,35.0500,35.2500,34.0000,35.1300,4801700,0
20020823,34.7000,34.9100,33.9700,34.3000,2245300,0
20020826,34.1500,34.9000,33.5200,34.8000,3244700,0
20020827,33.9200,34.0200,32.6810,32.7200,7589800,0
20020828,32.6900,33.3680,32.2300,33.2100,5705300,0
20020829,32.9500,33.8700,32.1200,33.4900,4379400,0
20020830,33.4100,33.9200,33.1800,33.4100,3372200,0
20020903,33.1700,33.4900,32.4700,32.5100,4138800,0
20020904,33.1300,33.9500,32.9200,33.8100,5097000,0
20020905,33.5000,33.5400,32.5100,33.1500,5991700,0
20020906,33.3900,34.8000,33.3900,34.5500,4547800,0
20020909,34.1800,35.0000,34.0000,34.6800,2723400,0
20020910,34.7400,35.0800,33.2300,33.9200,6216300,0
20020911,34.5500,35.6600,34.1100,34.1300,3109700,0
20020912,33.9600,34.3200,33.4400,33.4700,2977600,0
20020913,33.4400,34.4000,33.0500,33.9500,2904400,0
20020916,33.9600,34.1510,33.3700,33.8300,2169500,0
20020917,34.0100,34.4390,33.4200,33.4300,3094000,0
20020918,33.2800,34.2200,33.1400,33.8100,2770600,0
20020919,33.5000,34.0300,33.1500,33.1500,2671700,0
20020920,34.0600,34.8700,34.0000,34.2400,6679900,0
20020923,33.8400,34.0430,32.5400,33.0700,4811100,0
20020924,33.0000,33.2900,32.1000,32.6700,5181100,0
20020925,33.2000,34.1780,32.8500,33.9500,4756800,0
20020926,34.2400,35.2000,34.0480,35.1300,5661700,0
20020927,34.8800,35.4000,33.8100,33.9200,4455000,0
20020930,33.0000,33.0600,32.0000,32.3700,6116300,0
20021001,32.4500,33.2000,31.1000,33.2000,7043000,0
20021002,33.0000,33.0900,31.2200,31.6200,5556000,0
20021003,31.4500,32.0700,30.8200,30.8900,6010200,0
20021004,31.6000,31.8800,30.1800,31.2790,6617600,0
20021007,31.0000,31.4100,28.8100,29.1800,9141200,0
20021008,29.9000,32.2400,29.9000,31.5800,7580300,0
20021009,31.1900,31.4300,30.1000,30.4500,5712700,0
20021010,29.7300,32.6390,28.7500,32.2000,16433000,0
20021011,32.6100,33.9000,32.0000,33.8100,7889300,0
20021014,33.4700,33.9700,33.3300,33.5700,4124300,0
20021015,34.6200,35.6400,34.2500,35.3400,5462600,0
20021016,35.1490,35.3000,34.0500,34.6100,5168400,0
20021017,35.4100,35.7000,34.0100,34.1300,5074000,0
20021018,33.7100,35.2500,33.5700,35.2400,3472200,0
20021021,34.6400,35.1700,33.4900,35.1200,4746200,0
20021022,34.3700,35.1900,34.0900,34.8200,4582200,0
20021023,34.8700,36.4000,34.7600,36.2500,5190900,0
20021024,36.3800,37.0000,35.7500,36.0000,3672600,0
20021025,36.1600,36.1600,34.4200,35.9900,3841800,0
20021028,36.1700,36.3000,34.7500,34.8300,3569900,0
20021029,34.9300,35.4460,33.8100,34.9800,5114700,0
20021030,34.4300,34.7000,33.4800,33.7400,5023200,0
20021031,34.0400,34.5500,33.2500,33.8700,4167400,0
20021101,33.7900,34.6900,33.0600,34.4600,5251100,0
20021104,34.7800,34.7900,33.7600,33.7900,3700100,0
20021105,33.4400,34.3800,32.9100,33.7000,6833300,0
20021106,34.3000,34.3000,32.8300,33.6500,5810900,0
20021107,32.1300,32.9900,31.8300,32.0700,102600000,0
20021108,32.0300,32.6100,31.9200,32.1600,4840100,0
20021111,32.1400,32.1500,31.5500,31.5500,2921700,0
20021112,31.6200,32.9200,31.5060,32.3000,2969900,0
20021113,32.3000,32.3000,31.3400,31.9500,6094500,0
20021114,32.5100,33.5000,32.2100,33.4400,4764400,0
20021115,33.4400,33.8190,32.9300,33.6400,3820300,0
20021118,33.7000,33.7900,32.5500,32.5600,3904600,0
20021119,32.0600,32.4000,31.6500,31.9600,5523600,0
20021120,31.9300,32.4400,31.9000,32.0200,5770200,0
20021121,32.1300,32.2500,31.2800,31.9100,6784100,0
20021122,32.0000,32.7100,31.5000,31.5700,5723400,0
20021125,31.5600,32.2000,31.0700,31.9700,6009400,0
20021126,31.8500,32.0300,31.0600,31.0600,5828800,0
20021127,31.5000,32.1600,31.4000,32.0500,5466900,0
20021129,32.2000,32.5800,32.0300,32.3000,2263500,0
20021202,33.0300,34.4200,32.3000,32.6000,6057100,0
20021203,32.6400,33.0100,32.2590,32.9000,44577400,0
20021204,32.7400,32.9400,32.2100,32.2100,5331300,0
20021205,31.7900,31.8000,30.6600,31.1000,13781300,0
20021206,30.4000,31.0000,30.2200,30.4400,17427200,0
20021207,30.4800,30.5120,30.3900,30.4000,12033400,0
20021208,31.3300,32.8000,30.4900,30.8500,6324800,0
20021209,30.3700,30.4300,29.3600,29.4900,12577800,0
20021210,29.6200,29.9400,29.0800,29.3200,6866300,0
20021211,29.2000,29.2400,28.3500,28.3900,49271200,0
20021212,29.3400,29.7000,28.2300,29.5500,39405700,0
20021213,29.3000,29.3100,28.2300,28.5200,21319000,0
20021216,28.5800,28.9900,28.3000,28.6800,37165600,0
20021217,28.6000,28.6000,27.5700,27.7400,49851000,0
20021218,27.6900,27.9100,27.2700,27.5200,70124300,0
20021219,27.3000,28.2000,27.3000,27.6000,9694000,0
20021220,27.5900,28.2300,27.2500,27.8800,3618600,0
20021223,27.9700,27.9700,25.7500,27.3700,5148500,0
20021224,27.3400,27.5300,27.1400,27.2400,35606700,0
20021226,27.2200,28.0600,27.0100,27.6500,29220300,0
20021227,27.5900,27.7800,27.3500,27.3900,6223500,0
20021230,27.3000,28.3000,27.2700,28.0200,11263200,0
20021231,28.0300,28.4500,27.5100,28.0600,26238100,0
20030102,28.2400,29.0200,28.1100,29.0100,28528400,0
20030103,28.9500,28.9500,28.0500,28.2500,15150200,0
20030106,28.5800,28.9100,28.2240,28.6600,4151200,0
20030107,28.6400,29.4200,28.3600,29.0500,17397700,0
20030108,29.0000,29.6900,28.8200,29.3000,6067700,0
20030109,30.0100,30.6700,29.9300,30.5500,43007800,0
20030110,30.1000,30.6700,30.0200,30.5800,4185800,0
20030113,30.7500,30.9200,30.2800,30.5200,16142500,0
20030114,30.5900,31.0000,30.3600,30.9900,8268900,0
20030115,30.9800,31.0000,30.3100,30.4500,13308300,0
20030116,30.6000,30.9400,30.0600,30.1900,2261000,0
20030117,30.1500,30.6900,30.0200,30.0700,5119900,0
20030121,30.1000,30.2800,29.1900,29.2800,1092300,0
20030122,29.0300,29.3000,28.8700,29.0500,35313700,0
20030123,29.1500,29.7500,29.1100,29.6100,11241300,0
20030124,29.6000,29.6100,28.7100,28.9000,7078500,0
20030127,28.8000,29.5200,28.5600,28.7700,5874000,0
20030128,29.1000,29.3300,28.8600,29.2200,6927000,0
20030129,29.0400,29.4000,28.4500,29.3200,4059700,0
20030130,29.2800,30.0000,28.9700,28.9800,7023900,0
20030131,28.9000,29.9800,28.8400,28.8700,25602200,0
20030203,28.9600,29.3900,28.9200,29.2000,830100,0
20030204,29.1900,29.1900,28.3500,28.5600,829500,0
20030205,28.9500,29.3400,28.4200,28.7000,5189600,0
20030206,29.6500,30.2010,28.6700,28.9500,1034200,0
20030207,29.3800,29.7100,28.5100,28.5200,915700,0
20030210,28.6000,28.8110,28.2300,28.7300,704900,0
20030211,29.0000,29.2700,28.4600,28.6200,915100,0
20030212,28.6700,29.9800,28.6200,28.7600,28081000,0
20030213,28.8600,28.8600,27.9360,28.3000,1958100,0
20030214,28.5300,28.9700,27.9500,28.9200,3704300,0
20030218,28.9500,29.8790,28.9500,29.8400,1939300,0
20030219,29.6100,29.9800,28.9400,29.3700,1720800,0
20030220,29.5300,29.5390,28.9500,29.1600,2737300,0
20030221,29.5900,30.0000,29.3100,30.0000,764700,0
20030224,30.0300,30.0500,29.4300,29.5000,4085500,0
20030225,29.3000,30.0500,29.0600,30.0400,16993100,0
20030226,29.8300,30.1900,29.6600,30.0000,16272700,0
20030227,30.1500,30.5500,29.9500,30.4000,770700,0
20030228,30.5000,30.7700,30.2600,30.5200,765400,0
20030303,30.6800,30.8800,30.3300,30.5400,20009800,0
20030304,29.8100,30.2400,29.1500,29.3000,31617600,0
20030305,27.8000,28.8500,27.0280,28.7500,27680900,0
20030306,28.1100,28.9400,27.7300,28.7500,36460700,0
20030307,28.3000,29.2500,28.2700,29.1400,2028900,0
20030310,28.7300,28.9500,28.1800,28.3690,4093400,0
20030311,28.5100,28.7500,28.0100,28.0800,12917100,0
20030312,27.9600,28.6300,27.9600,28.5700,3024900,0
20030313,29.4200,30.0000,29.0000,29.9900,23390300,0
20030314,29.9500,29.9800,29.3600,29.5900,6909800,0
20030317,29.3900,30.9100,29.3700,30.9000,15010700,0
20030318,30.6000,31.0500,30.5200,30.9900,4959000,0
20030319,31.1600,31.2300,30.3100,31.0800,5118700,0
20030320,30.8900,31.6500,30.0900,30.7700,5966100,0
20030321,31.1360,31.3800,30.3500,31.2300,28161500,0
20030324,31.1500,31.2000,29.8810,30.1000,26111900,0
20030325,30.3000,31.3000,30.3000,30.9800,3269400,0
20030326,30.8700,31.4900,30.8300,31.2190,12875700,0
20030327,31.1700,31.1700,30.4000,30.4000,7067400,0
20030328,30.3700,30.8700,30.2100,30.4300,14729400,0
20030331,29.9800,30.6200,29.6500,30.0300,2249000,0
20030401,30.1600,30.5200,29.7600,30.4100,17111000,0
20030402,31.3200,31.9000,30.7050,31.6200,5260000,0
20030403,31.5600,31.9500,31.3500,31.4800,11432000,0
20030404,31.6500,31.8100,31.2500,31.5700,12202500,0
20030407,32.2500,32.7750,32.1600,32.1600,37296500,0
20030408,32.0600,32.9000,32.0400,32.8100,21600500,0
20030409,32.8600,33.0000,32.3700,32.3700,14001600,0
20030410,32.4000,33.8400,32.3300,33.7900,16511400,0
20030411,33.9500,33.9800,32.9600,33.1500,2093800,0
20030414,33.3100,33.7800,32.8600,33.7500,6031700,0
20030415,33.7000,34.7000,33.5200,34.6800,6871800,0
20030416,34.4200,34.8000,33.9200,34.0600,1006000,0
20030417,33.7700,34.8250,33.7500,34.6100,10904500,0
20030421,34.4000,34.4500,33.8600,34.0600,13683600,0
20030422,34.0600,34.0800,33.5300,33.8200,7950100,0
20030423,33.7400,33.9600,33.2300,33.8400,5730000,0
20030424,33.6000,33.8400,32.5000,33.5500,4850200,0
20030425,33.5200,33.6600,32.8500,33.0500,26817900,0
20030428,33.1000,34.5000,33.0700,34.4700,8112400,0
20030429,34.3800,35.2200,34.3800,34.8400,1867400,0
20030430,34.8300,34.9400,34.5000,34.6000,2080300,0
20030501,34.3700,34.9300,33.3800,34.3200,82259400,0
20030502,34.3000,35.1900,34.2600,34.8200,2800600,0
20030505,34.7600,34.9000,34.2500,34.2600,2888300,0
20030506,34.2200,35.1000,34.1900,34.8700,6976000,0
20030507,34.8500,34.9400,34.2000,34.3400,1796500,0
20030508,34.2000,35.6400,34.2000,34.9500,7729900,0
20030509,35.2400,35.3500,34.8400,35.2800,2663000,0
20030512,35.9000,36.2500,35.7400,36.2000,9107600,0
20030513,36.0800,36.5900,35.9100,36.2100,784300,0
20030514,36.0800,36.4000,35.7000,35.9100,2846200,0
20030515,35.8300,36.0200,34.8400,35.3900,12926300,0
20030516,35.3000,35.6200,35.1000,35.6200,3618258,0
20030519,35.2700,35.2700,34.0900,34.2000,3988855,0
20030520,34.1100,34.4300,33.8200,34.1400,4143476,0
20030521,34.1900,34.6300,33.9700,34.6200,4235919,0
20030522,34.4300,35.2600,34.2400,35.1500,3169388,0
20030523,35.1100,35.1400,34.6400,34.7700,3133503,0
20030527,34.7100,35.9900,34.3500,35.9200,5278167,0
20030528,37.2500,39.0220,36.4100,37.3500,16674157,0
20030529,36.9300,37.5900,36.2300,36.5400,9022413,0
20030530,36.3400,37.2600,36.3400,37.2500,4904339,0
20030602,37.2700,37.9800,36.8600,37.2400,3749906,0
20030603,37.1000,37.6200,36.8500,37.2700,3039900,0
20030604,37.3000,37.7900,37.0800,37.4700,5826824,0
20030605,36.8000,37.7900,36.3200,36.9300,6610141,0
20030606,36.9700,37.0000,35.1100,35.3000,9302410,0
20030609,35.1600,35.1900,34.7400,34.9900,4465257,0
20030610,34.8800,35.3900,34.8000,35.0000,3769025,0
20030611,35.2000,35.4100,34.7500,35.2800,3888199,0
20030612,35.3400,35.6900,34.9600,35.5500,4501358,0
20030613,35.7900,35.9000,34.7300,34.8700,3710432,0
20030616,35.0500,35.8800,34.8100,35.6000,4089955,0
20030617,35.9000,36.1000,35.3600,35.7700,4251504,0
20030618,35.9300,36.3000,35.5100,36.2400,3873055,0
20030619,36.1400,36.4300,35.4600,35.6200,3708660,0
20030620,36.1800,36.2700,35.6850,36.0900,3505638,0
20030623,35.9600,36.1000,35.7000,35.8200,3255117,0
20030624,36.2300,36.7600,35.8200,36.2600,2747284,0
20030625,36.3700,36.8000,36.0400,36.0400,2841971,0
20030626,36.1000,36.6400,35.8500,36.2900,2442852,0
20030627,36.4500,36.8500,36.0100,36.0600,2336022,0
20030630,36.3900,37.0000,36.0657,36.6000,3522041,0
20030701,36.3800,36.6990,35.6600,36.5100,4373599,0
20030702,36.5500,36.8000,36.1200,36.7500,2944300,0
20030703,36.3400,36.7700,35.9720,36.1000,1617654,0
20030707,36.2500,37.0050,36.1600,37.0000,2515311,0
20030708,36.6900,37.1600,36.6800,37.0000,3385124,0
20030709,37.0300,37.0800,36.4900,36.7300,2155155,0
20030710,36.9800,37.4500,36.2000,36.2500,3196754,0
20030711,36.8500,37.0500,36.4600,36.9400,2448166,0
20030714,37.3900,37.7000,36.8900,37.1500,2047833,0
20030715,37.4600,37.5200,36.7200,37.1400,2137362,0
20030716,37.1800,37.3400,36.2700,36.8800,1794776,0
20030717,36.9100,37.1700,36.4100,36.4600,2161303,0
20030718,36.8100,36.9800,36.1500,36.7300,2687945,0
20030721,37.1500,37.1500,36.1000,36.3400,2040378,0
20030722,36.3000,36.7300,35.9000,36.5200,2513515,0
20030723,36.6900,36.8100,36.0400,36.7700,2083023,0
20030724,36.8500,36.9500,36.0000,36.1900,2713971,0
20030725,36.1700,36.7500,35.9400,36.5300,2003284,0
20030728,36.4500,36.9800,36.3300,36.8900,1564619,0
20030729,36.7900,36.9900,36.2500,36.8700,2469397,0
20030730,36.8300,37.1100,36.5500,36.7100,2670905,0
20030731,37.1700,37.7100,36.8200,36.9900,2900283,0
20030801,36.9000,37.2200,36.5000,36.6700,2312958,0
20030804,36.4100,37.3100,36.0900,36.9600,2170899,0
20030805,32.0000,32.7000,29.9700,30.0600,56782865,0
20030806,30.3700,30.3700,28.8300,28.8900,25465241,0
20030807,29.2800,29.5600,28.9200,29.0300,16185459,0
20030808,29.2900,29.3000,29.0600,29.2200,8121333,0
20030811,29.3400,29.7400,29.2000,29.4500,8047868,0
20030812,29.9200,30.3600,29.4500,30.0800,13427796,0
20030813,30.3000,30.5600,30.0000,30.3000,7145085,0
20030814,30.4000,30.9600,30.3300,30.8500,7104928,0
20030815,30.8600,31.1000,30.6000,30.9500,3864118,0
20030818,31.0200,31.2000,30.5700,30.6300,7031716,0
20030819,30.7400,30.9000,30.4200,30.4900,7029711,0
20030820,30.5300,30.8900,30.1500,30.5000,7540391,0
20030821,30.8500,30.8900,30.5000,30.7400,4268269,0
20030822,30.9500,31.1000,30.8100,30.8900,5429231,0
20030825,30.9500,31.7000,30.8900,31.4500,5357332,0
20030826,31.2000,31.7300,31.1900,31.6200,4098114,0
20030827,31.5100,31.9000,31.4900,31.7900,3283214,0
20030828,31.9000,32.2000,31.6900,32.1800,3845625,0
20030829,32.0100,32.3400,31.7800,32.2500,6462621,0
20030902,32.2400,33.2300,32.1200,33.1300,7925872,0
20030903,33.3100,33.3100,32.8500,33.2600,7121291,0
20030904,33.5300,33.6400,32.5000,32.8200,7958523,0
20030905,32.8400,32.8400,32.1100,32.2000,4691549,0
20030908,32.2500,32.3000,31.5000,31.7700,8561724,0
20030909,31.7200,31.7200,30.8000,31.0200,11458711,0
20030910,30.8800,31.4500,30.6500,30.7100,4630239,0
20030911,31.0200,31.9720,30.9300,31.6300,5980307,0
20030912,31.4100,31.5900,30.9200,31.3900,5404418,0
20030915,31.3500,31.5700,30.7900,30.9100,5988315,0
20030916,31.0500,31.1000,30.7000,30.9800,7035892,0
20030917,31.2500,31.8400,30.9400,31.5300,6766052,0
20030918,31.6400,31.9000,31.3600,31.7700,4452335,0
20030919,32.4400,33.0500,32.1010,32.6000,10646278,0
20030922,32.2800,32.6200,32.0200,32.2700,5201999,0
20030923,32.5500,32.8900,32.2400,32.7930,4040152,0
20030924,32.7500,32.8100,31.8200,32.0000,5012758,0
20030925,32.1200,32.3500,31.7100,31.7900,3565897,0
20030926,31.5700,31.6470,31.1300,31.1300,4279092,0
20030929,31.1500,31.8100,30.9600,31.3600,5000654,0
20030930,31.2000,31.3900,30.7700,31.1400,3837402,0
20031001,31.1500,32.3500,31.1000,32.3000,4665859,0
20031002,32.2500,32.3700,31.5600,31.9400,4514134,0
20031003,32.5000,32.7800,32.1800,32.2900,4766254,0
20031006,32.4000,33.0500,32.2000,33.0400,3783229,0
20031007,32.7300,33.5300,32.4500,33.3400,5211452,0
20031008,34.1500,34.3000,32.4100,32.9300,13999274,0
20031009,33.4000,33.5900,32.8200,32.9900,5436786,0
20031010,33.0500,33.3200,32.8620,32.8700,3702126,0
20031013,33.0000,33.4400,32.9600,33.3500,2999898,0
20031014,32.8900,33.5900,32.8600,33.4700,3078448,0
20031015,33.6100,33.9100,33.1700,33.6300,3572020,0
20031016,33.8400,34.3700,33.7600,33.7800,3270830,0
20031017,33.7700,34.2930,33.3000,33.3100,2681426,0
20031020,33.3400,33.5000,32.9100,33.4500,2633985,0
20031021,33.4800,34.1000,33.3300,33.9100,3726533,0
20031022,33.8500,34.1500,33.5000,33.8800,3370302,0
20031023,33.8000,34.2500,33.6600,34.0600,2864648,0
20031024,33.7800,33.9700,33.0000,33.7200,3261671,0
20031027,33.7508,34.1000,33.6700,33.9000,2414276,0
20031028,33.7300,34.7600,33.6600,34.7600,4046207,0
20031029,34.7400,35.4300,34.5300,35.3100,5028798,0
20031030,35.6000,35.7600,34.1200,34.9300,4439803,0
20031031,34.8800,35.4800,34.8100,35.4500,3925121,0
20031103,35.2900,35.6800,35.0900,35.1800,2959202,0
20031104,35.0500,35.5100,34.7400,35.2900,4008148,0
20031105,35.4000,35.5000,34.6500,34.8700,4528355,0
20031106,34.9800,35.0200,34.4000,34.9900,4823907,0
20031107,35.1200,35.2300,34.4500,34.4900,3567595,0
20031110,34.5000,34.8400,34.2600,34.4500,2586989,0
20031111,34.6500,34.8100,34.1000,34.4900,2570106,0
20031112,34.5500,34.9200,34.3900,34.8900,2320558,0
20031113,34.6000,34.6400,33.9500,34.2900,4859237,0
20031114,34.3100,35.0500,33.9900,34.1600,4316510,0
20031117,34.0700,34.2300,33.2700,33.8900,3664757,0
20031118,33.9500,34.4100,33.5800,33.6400,3193162,0
20031119,33.6760,34.1000,33.5000,33.8200,2910456,0
20031120,33.5700,34.6300,33.4500,34.1400,3582483,0
20031121,34.3000,34.4200,34.0250,34.1100,2916995,0
20031124,34.4800,35.2600,34.2700,35.1500,4087196,0
20031125,35.1000,35.7500,34.8900,35.3800,3104336,0
20031126,35.4900,35.7000,35.0200,35.4100,3756418,0
20031128,35.2300,35.9500,35.1100,35.8200,1360259,0
20031201,35.9500,36.6200,35.7800,36.5900,4448217,0
20031202,36.6300,36.6400,35.9700,36.0700,2879575,0
20031203,36.2900,36.5000,35.4400,35.8000,5547242,0
20031204,36.1900,36.3800,35.5100,36.1700,7526424,0
20031205,35.8000,36.2700,35.5300,35.8200,4462740,0
20031208,35.7700,36.2000,35.5000,36.1400,4631117,0
20031209,36.0500,36.7500,35.1300,35.9200,12345541,0
20031210,36.4800,36.5500,35.6000,36.1000,4964308,0
20031211,36.0400,36.4900,36.0300,36.1400,4025408,0
20031212,36.4100,36.4100,35.3000,35.9100,4549656,0
20031215,36.2600,36.4800,35.3500,35.4202,4835830,0
20031216,35.7600,35.9500,35.2000,35.8700,3538492,0
20031217,35.9500,36.1400,35.6900,35.9900,4622873,0
20031218,36.0500,36.5500,36.0000,36.5200,3338674,0
20031219,36.7500,36.8500,36.3000,36.5900,3741271,0
20031222,36.6500,36.6700,35.7926,35.8400,4314377,0
20031223,35.9700,36.3500,35.7500,36.2500,2452459,0
20031224,36.0900,36.2300,35.8900,36.0600,843621,0
20031226,36.1100,36.6300,35.9900,36.3800,1343132,0
20031229,36.2700,36.9850,36.2700,36.9800,2792938,0
20031230,36.9100,37.4000,36.7700,37.2900,2982038,0
20031231,37.2000,37.3700,36.8500,37.1800,2465544,0
20040102,37.1900,37.4200,36.1800,36.3200,2603059,0
20040105,36.4400,36.6100,35.8600,36.1600,3966807,0
20040106,36.1000,36.9300,36.0600,36.5600,3125226,0
20040107,36.5800,37.1750,36.5200,37.0800,3467155,0
20040108,37.4000,37.5300,37.0200,37.4800,4973060,0
20040109,37.3200,38.3600,36.9800,37.9600,6197877,0
20040112,37.7700,37.8600,37.1500,37.6800,3195372,0
20040113,37.5300,37.9800,37.4600,37.8600,2092166,0
20040114,37.1500,37.4200,36.9200,37.0400,4571455,0
20040115,36.9900,37.5200,35.9100,37.0700,3555082,0
20040116,37.3600,37.3700,36.6900,37.0700,3188236,0
20040120,37.1900,37.2000,36.3600,36.4000,3147600,0
20040121,36.3200,36.6600,36.2400,36.5500,3175565,0
20040122,36.6200,36.7300,36.2000,36.5000,3359303,0
20040123,36.6700,37.4300,36.5000,37.4300,5180210,0
20040126,37.3700,37.5200,36.5700,37.1200,3510182,0
20040127,37.2100,37.4100,36.5400,36.6900,3375549,0
20040128,37.0100,37.1600,36.0000,36.0800,3625379,0
20040129,36.3500,36.9000,36.1500,36.9000,1571708,0
20040130,36.9200,37.4800,36.6900,37.0800,1351727,0
20040202,36.9700,37.6100,36.8300,37.2200,2119315,0
20040203,37.1100,37.6000,37.0000,37.1300,2251723,0
20040204,37.0300,37.8200,36.9200,37.3000,3123578,0
20040205,38.0000,38.1500,37.3700,37.9200,4348515,0
20040206,37.8000,38.2400,37.7400,38.1400,3996290,0
20040209,37.9300,38.5800,37.7100,38.3100,3072451,0
20040210,38.2500,39.5000,38.1900,39.4100,4199574,0
20040211,39.1100,39.3000,38.7100,39.1500,3978898,0
20040212,38.4000,38.7100,37.5500,37.7500,5448377,0
20040213,37.8400,38.0700,37.3200,37.6100,2275521,0
20040217,37.7700,38.2900,37.7000,37.7600,2034809,0
20040218,37.6800,38.0000,37.5200,37.8300,1845002,0
20040219,38.0000,38.2600,37.4700,37.4800,2444241,0
20040220,37.7600,38.5000,37.5080,38.1800,2712115,0
20040223,38.0000,38.6600,37.8300,38.1500,2849155,0
20040224,37.9800,38.7900,37.9700,38.4500,3059238,0
20040225,38.2900,38.9300,38.1100,38.6900,2754992,0
20040226,38.5400,39.0000,38.3600,38.6300,3116443,0
20040227,38.2500,39.1300,38.1000,38.8600,6119291,0
20040301,39.1800,40.0000,38.9500,39.9400,4552059,0
20040302,40.2500,40.4200,39.0600,39.7100,4713705,0
20040303,38.7200,39.2500,37.8000,38.3100,10196606,0
20040304,38.0000,38.8900,37.8050,38.6400,5321363,0
20040305,37.9500,38.3700,37.7920,38.1500,4379563,0
20040308,38.1000,38.2600,37.7100,37.7200,3024550,0
20040309,37.8400,37.8500,37.2500,37.5800,3775744,0
20040310,37.5100,38.1900,37.3700,37.4400,3617201,0
20040311,37.3500,38.3300,37.2500,37.6300,3968245,0
20040312,37.6500,38.3500,37.5000,38.3000,2374498,0
20040315,38.1300,38.1600,37.3000,37.3300,3119927,0
20040316,37.7700,37.8000,36.7700,37.0000,3853105,0
20040317,37.3800,37.5000,36.9400,37.3600,2841279,0
20040318,37.2700,37.5500,37.0500,37.4100,3905372,0
20040319,37.2600,37.8500,37.0500,37.2300,3802120,0
20040322,37.0500,37.1400,36.1000,36.6900,3645900,0
20040323,36.7400,37.0400,36.3800,36.4300,2398988,0
20040324,36.5900,36.7700,36.1200,36.3700,3834616,0
20040325,36.5000,37.2500,36.3750,37.0300,2266501,0
20040326,36.9700,37.1400,36.5600,36.5800,3715403,0
20040329,36.6400,37.4500,36.6300,37.2300,1664734,0
20040330,37.0900,37.3400,36.7900,37.3400,2370993,0
20040331,37.4600,37.7300,37.1900,37.5000,2679948,0
20040401,37.4300,37.6300,36.9000,37.3300,2509764,0
20040402,37.9900,38.0000,37.3100,37.7600,2631175,0
20040405,37.6200,38.1000,37.5400,38.0400,2203456,0
20040406,37.6700,38.0600,37.5400,38.0600,2468093,0
20040407,37.9800,38.3700,37.5000,38.1500,4088017,0
20040408,38.4800,38.7700,37.5800,37.9000,5281005,0
20040412,38.0400,38.0958,37.4800,37.6600,2009940,0
20040413,37.6500,37.7900,37.0200,37.1900,3828101,0
20040414,37.0500,37.9600,36.7500,37.7300,3335037,0
20040415,37.8500,37.9900,37.2500,37.3900,2825334,0
20040416,37.6700,38.2900,37.2700,38.0200,3071271,0
20040419,38.0200,38.3200,37.9310,38.1400,2294925,0
20040420,38.1500,38.6300,37.7200,37.7600,2431015,0
20040421,37.7200,38.3800,37.6100,38.2600,2884840,0
20040422,38.0700,38.7500,37.9500,38.3000,4166798,0
20040423,38.1900,38.5600,37.9900,38.5300,2813112,0
20040426,38.5500,38.7100,38.0000,38.0600,2337618,0
20040427,38.2500,38.5000,37.9500,38.0000,3510131,0
20040428,38.1900,38.3400,37.8300,37.9900,6324566,0
20040429,38.0400,38.3400,37.3000,37.7200,2508131,0
20040430,37.9800,38.1200,37.4100,37.5000,2984780,0
20040503,37.4100,38.0900,37.3300,37.5800,2975968,0
20040504,37.5800,37.9000,37.3400,37.3700,3441444,0
20040505,37.3200,37.7000,37.2200,37.4100,4736477,0
20040506,37.0000,37.1000,36.1500,36.2800,5389389,0
20040507,36.1500,36.5700,35.5000,35.6500,4776256,0
20040510,35.5500,36.4800,35.3500,36.4600,4088976,0
20040511,36.4100,36.6700,35.9000,36.0600,2723827,0
20040512,35.8000,36.6400,35.4900,36.6200,2974861,0
20040513,36.4600,36.5000,35.6000,35.9800,3034698,0
20040514,36.1100,36.4500,35.5000,35.8000,2591318,0
20040517,35.6100,35.7700,35.0500,35.5500,2626422,0
20040518,35.8400,36.9600,35.7700,36.3500,4406038,0
20040519,36.8000,37.0500,36.4500,36.4900,3376532,0
20040520,36.4600,36.7300,36.3100,36.6600,3436175,0
20040521,36.8900,36.9300,36.4000,36.6000,2718732,0
20040524,36.5700,37.3000,36.5400,36.8100,2558571,0
20040525,36.6600,37.4200,36.5700,37.2900,2566385,0
20040526,37.1200,37.5300,37.0000,37.4600,1675686,0
20040527,38.5000,39.3100,37.9600,38.0600,7799507,0
20040528,38.5200,38.5200,37.8400,37.8400,2682540,0
20040601,37.7200,38.2100,37.6500,38.1300,2723828,0
20040602,38.4000,38.9900,38.1600,38.7000,3463020,0
20040603,39.2500,39.8600,38.8000,39.1902,5426434,0
20040604,39.5100,39.8400,38.4600,39.1500,3710207,0
20040607,38.6500,39.5000,38.2900,39.3600,3849866,0
20040608,39.3100,40.1340,39.1700,40.1300,5493168,0
20040609,39.7400,40.8300,39.6600,40.6000,6895014,0
20040610,41.1900,41.7700,40.8400,41.7700,6661645,0
20040614,41.1800,41.3700,40.4400,40.9500,3219760,0
20040615,41.2500,41.8000,41.0500,41.3900,2777312,0
20040616,41.4000,41.6700,41.3300,41.5600,2339632,0
20040617,41.5100,41.6700,41.0100,41.4700,2389006,0
20040618,41.6100,42.1900,41.3900,42.0000,3157065,0
20040621,42.0200,42.1000,41.6700,41.8500,2467158,0
20040622,41.7800,42.3000,41.4100,42.1900,4258557,0
20040623,41.9000,43.0000,41.8800,42.8500,3782700,0
20040624,42.7200,42.9800,42.3200,42.5400,3250464,0
20040625,42.3600,42.6000,40.5800,40.5800,4152025,0
20040628,41.7000,42.4500,41.6200,41.9400,3156821,0
20040629,41.7200,41.8800,40.6600,41.1400,5008316,0
20040630,41.0500,41.6000,40.5500,41.0700,4422090,0
20040701,41.3000,41.4000,40.7200,40.7300,4047527,0
20040702,40.8600,41.2000,40.3600,40.7300,3170151,0
20040706,40.3800,41.3600,40.3700,40.8200,3579132,0
20040707,40.7200,41.6900,40.6700,41.2900,3159151,0
20040708,40.3700,40.6800,39.8400,40.1600,5878367,0
20040709,40.6900,40.7300,39.9100,40.2000,3044959,0
20040712,40.1300,40.8600,40.0000,40.8500,3592352,0
20040713,40.9300,41.3600,40.6700,41.1500,2594150,0
20040714,41.0000,41.7800,40.7100,40.8100,4112413,0
20040715,40.8800,41.3400,40.7700,40.9800,4120514,0
20040716,41.3400,41.4900,40.4900,40.6200,3050135,0
20040719,40.8600,41.0250,40.3500,40.6600,2750367,0
20040720,40.7300,41.2600,40.6300,41.0600,3015236,0
20040721,40.9700,41.8000,40.9000,41.1100,2949994,0
20040722,40.7000,41.1500,40.1300,40.8900,3639633,0
20040723,40.9400,41.2700,40.5200,40.6700,2205654,0
20040726,40.6200,40.8200,39.8100,40.1600,2283754,0
20040727,40.0700,41.3200,40.0000,41.3200,3967317,0
20040728,41.2100,41.5000,40.3500,41.2100,3123737,0
20040729,41.4000,41.9800,41.4000,41.8000,3952621,0
20040730,41.5000,41.5000,40.5300,40.6600,4239674,0
20040802,40.6100,41.1800,40.5300,41.1000,2014059,0
20040803,40.9100,41.2000,40.2200,40.7100,3305159,0
20040804,40.8100,41.3600,40.4800,41.1500,3160300,0
20040805,41.1000,41.4500,40.5800,40.5900,3694914,0
20040806,40.4900,40.5100,39.6200,39.7400,3984091,0
20040809,39.5900,40.5500,39.5600,40.1900,3382916,0
20040810,40.2100,40.9700,40.2100,40.8700,4409741,0
20040811,40.7500,40.8500,40.1600,40.4900,3347930,0
20040812,40.8100,41.0500,40.2600,40.4900,3812772,0
20040813,40.4900,41.0800,40.4900,40.7300,2318008,0
20040816,40.9400,41.0000,40.5900,40.8200,3002542,0
20040817,41.1900,41.7100,41.0300,41.3100,3876351,0
20040818,41.4300,41.9200,40.8600,41.6600,4139732,0
20040819,41.6500,42.4500,41.5200,42.3500,6388072,0
20040820,42.4500,42.7900,42.0900,42.4000,3698097,0
20040823,42.1200,42.2700,41.5400,41.8200,3969798,0
20040824,41.9500,42.3200,41.8400,42.0900,2475252,0
20040825,42.1800,42.3500,41.7100,42.0400,2777670,0
20040826,42.0500,42.6000,41.8600,42.3900,1938227,0
20040827,42.4100,42.5300,41.9500,42.0500,2231565,0
20040830,41.9400,42.2800,41.7100,41.7900,2603326,0
20040831,41.7400,41.9900,41.0300,41.1700,4132549,0
20040901,41.1100,41.3300,40.4600,40.8300,4786165,0
20040902,39.1000,40.7600,39.0500,40.4100,9234335,0
20040903,40.2600,40.9000,40.2600,40.6000,3536837,0
20040907,40.7000,40.9500,40.2500,40.6100,3235617,0
20040908,40.5500,40.8800,40.0500,40.1200,3498083,0
20040909,40.1000,40.2500,39.5900,39.9900,3023172,0
20040910,39.9200,40.7800,39.7900,40.5400,4132217,0
20040913,40.8400,41.7900,40.5000,41.1500,4745934,0
20040914,40.8300,41.5900,40.8100,41.4200,2949809,0
20040915,41.1600,41.6100,41.1300,41.4100,2133482,0
20040916,41.5000,41.7400,41.3000,41.5700,2292046,0
20040917,41.6000,41.9800,41.2000,41.2600,3102220,0
20040920,41.1800,41.5500,40.6900,41.0100,2530593,0
20040921,41.1600,41.5300,40.9400,41.4100,2073740,0
20040922,41.1600,41.4000,40.8200,40.9800,2010219,0
20040923,40.8300,41.3700,40.7500,40.7500,1662326,0
20040924,40.7000,41.6800,40.5800,41.3500,2089366,0
20040927,41.1700,41.6600,41.1100,41.2000,2011447,0
20040928,41.3100,41.5500,41.1400,41.3000,2025116,0
20040929,41.1600,41.8100,41.1500,41.7900,2094776,0
20040930,41.6900,41.8900,41.2900,41.5100,3190798,0
20041001,41.7400,42.6700,41.4800,42.2900,3829852,0
20041004,42.3000,43.8200,42.3000,43.3000,4543607,0
20041005,43.1700,43.6600,42.9100,43.0600,2935882,0
20041006,42.9500,43.1500,42.2400,42.9300,3926935,0
20041007,44.2000,44.9100,44.0100,44.6500,9238380,0
20041008,44.1600,45.4400,44.0100,44.6900,6412527,0
20041011,44.5000,45.0000,44.1400,44.9000,3136155,0
20041012,44.6400,45.4200,44.3900,45.3300,4537738,0
20041013,45.0600,45.7800,44.9500,45.4200,3732247,0
20041014,45.4000,45.9900,45.1000,45.4100,4549159,0
20041015,45.5000,45.9800,45.1600,45.6000,3742410,0
20041018,45.6000,46.1300,45.2400,46.1300,3348179,0
20041019,45.9300,46.4500,45.8200,46.2100,4710725,0
20041020,45.9000,46.5000,45.7100,46.4600,3279876,0
20041021,46.3300,46.5700,45.8600,46.5200,5512404,0
20041022,46.5700,46.7500,45.7000,45.7300,3751723,0
20041025,45.5700,46.1600,45.3400,45.9870,2506780,0
20041026,46.2500,47.9400,46.1800,47.1900,7444581,0
20041027,46.8500,48.3200,46.5300,48.1000,4631175,0
20041028,47.7800,48.5500,47.6400,48.2100,3374750,0
20041029,48.2200,48.3900,47.4700,47.9400,2912857,0
20041101,47.5700,48.1500,47.2000,48.1400,3186341,0
20041102,48.1700,48.9100,47.8500,48.5300,3050764,0
20041103,49.0000,49.5000,48.2000,48.5400,4111543,0
20041104,48.8800,49.5600,47.9000,49.4200,4605652,0
20041105,49.5500,50.4600,49.1700,49.5500,3838199,0
20041108,48.7600,49.4700,48.4100,49.1800,4262534,0
20041109,49.0400,49.2900,48.8500,49.0000,3726310,0
20041110,49.0400,49.1900,48.7200,48.9000,2467185,0
20041111,49.0000,49.0500,48.5200,48.6900,3004881,0
20041112,48.3700,49.2000,48.2900,49.1200,2752288,0
20041115,49.0600,49.8500,48.8400,49.7400,3292150,0
20041116,49.6000,49.7400,48.5400,48.6300,4925690,0
20041117,49.1000,49.2600,48.2500,48.9700,5957505,0
20041118,48.6990,48.9300,48.2200,48.3500,3427101,0
20041119,48.2800,48.4600,47.4500,47.4800,3319432,0
20041122,47.5200,49.0100,47.4000,48.9000,4476762,0
20041123,48.6300,49.7700,48.5800,49.6900,4082227,0
20041124,49.7500,49.7800,48.8800,49.5900,2784048,0
20041126,49.2600,49.8100,49.0300,49.6400,656105,0
20041129,49.2300,49.6700,49.1500,49.4300,2247503,0
20041130,49.2400,49.3600,48.4500,48.6000,3900403,0
20041201,48.7800,49.6900,48.7800,49.6250,4556110,0
20041202,48.9300,49.8200,48.4100,49.1900,3884113,0
20041203,48.7000,49.2500,47.9100,47.9200,4046588,0
20041206,47.9000,48.6000,47.4800,48.2800,3825710,0
20041207,48.2100,48.7500,47.8200,48.0600,3967371,0
20041208,48.0600,48.9200,48.0200,48.9000,3798671,0
20041209,47.3200,48.6000,47.0500,48.1000,8193073,0
20041210,47.8000,48.0000,47.1800,47.5200,4314912,0
20041213,47.8000,47.8600,46.8000,47.0800,3845512,0
20041214,47.0800,47.9800,47.0000,47.9300,3321820,0
20041215,47.9300,48.5000,47.7600,48.3600,3005201,0
20041216,48.4000,48.4600,47.7000,47.9500,2857176,0
20041217,47.5800,48.2300,47.5700,47.7900,3786568,0
20041220,48.0000,48.2000,47.4500,47.7500,2235221,0
20041221,47.6500,48.0000,47.4300,47.9700,2693546,0
20041222,47.6000,48.3000,47.5100,47.8100,2160050,0
20041223,47.6500,48.0900,47.5000,47.5000,1428692,0
20041227,47.7900,48.0500,47.3500,47.4600,1838835,0
20041228,47.4300,48.1200,47.4300,48.1000,1243165,0
20041229,47.6000,48.8700,47.6000,48.7100,1952587,0
20041230,48.6600,48.9200,48.3500,48.4500,1463156,0
20041231,48.3200,48.6300,48.2600,48.4100,1393875,0
20050103,48.3500,48.9900,47.7500,47.9300,2268705,0
20050104,48.1900,48.3400,47.0400,47.0400,3287949,0
20050105,47.1300,47.8600,46.9200,47.2200,2724809,0
20050106,48.4800,48.8900,47.7600,47.9000,3771683,0
20050107,47.8600,47.9600,47.3700,47.4900,2480240,0
20050110,47.4900,47.9400,47.2700,47.5800,2093664,0
20050111,47.4700,47.5600,47.1000,47.3200,2407355,0
20050112,47.2500,47.6400,47.0000,47.5300,2367727,0
20050113,47.7950,48.4000,47.5300,47.7400,2913567,0
20050114,47.9400,48.4900,47.8000,48.3200,3035483,0
20050118,48.1500,49.1800,47.8400,49.1400,3130287,0
20050119,49.0400,49.1600,48.3300,48.3600,1840784,0
20050120,48.4900,48.6400,47.7000,47.7100,1871366,0
20050121,47.6600,47.9400,46.4300,46.5100,3104718,0
20050124,46.5000,47.1500,46.3300,46.3500,2487925,0
20050125,46.8400,47.2354,46.5200,47.0800,2146932,0
20050126,47.2800,47.5100,47.1800,47.3600,2601551,0
20050127,47.1200,47.7900,46.9300,47.2300,2258491,0
20050128,47.1500,47.4600,46.6000,47.2900,2648709,0
20050131,47.7200,48.2400,47.1300,47.2700,2871388,0
20050201,47.3100,47.3600,46.8900,46.9600,2637616,0
20050202,47.0600,47.1800,46.5200,47.1700,2263683,0
20050203,46.5000,46.6400,45.7500,46.3700,4787806,0
20050204,46.3000,46.8200,45.9200,46.1800,3578293,0
20050207,46.1100,46.6000,46.0000,46.1000,2576413,0
20050208,46.4700,46.5000,45.6900,45.8800,2893481,0
20050209,45.7000,46.0100,45.4200,45.5100,2227839,0
20050210,45.5300,46.2900,45.4500,45.8600,1966206,0
20050211,45.8600,46.9100,45.7300,46.4400,2959208,0
20050214,46.4400,46.7600,46.1500,46.5100,2043839,0
20050215,46.4600,47.0200,46.3000,47.0000,2083530,0
20050216,47.0800,47.1000,46.6600,46.9400,1794965,0
20050217,46.7600,47.0800,46.0000,46.0000,2190083,0
20050218,46.0100,46.1300,45.7400,45.8000,2028094,0
20050222,45.5000,46.7100,45.4000,45.4000,3522043,0
20050223,45.7500,46.1200,45.4900,45.6500,2810376,0
20050224,45.6500,46.6900,45.6000,46.5400,2389955,0
20050225,46.5700,46.7600,46.3500,46.5300,1525827,0
20050228,46.7000,47.0000,46.1800,46.5900,2425255,0
20050301,46.8100,47.2700,46.6100,46.7100,2906640,0
20050302,45.4500,46.0700,44.3100,45.0700,12766901,0
20050303,45.1200,45.2500,44.7300,44.7900,4944151,0
20050304,45.2400,45.2500,44.5000,44.7600,4714052,0
20050307,44.9000,45.1500,44.3700,44.5400,3306916,0
20050308,44.7300,46.6300,44.5000,46.0500,8117927,0
20050309,45.9000,46.2100,45.3300,45.6100,4918758,0
20050310,45.7500,45.8400,44.5900,44.7600,4418736,0
20050311,44.6800,45.3500,44.6800,44.9400,2518241,0
20050314,44.9500,45.7100,44.8400,45.6600,988317,0
20050315,45.6900,45.7600,45.0500,45.3200,1570558,0
20050316,44.9700,45.1500,44.5000,44.5500,890157,0
20050317,44.5000,44.6500,44.0700,44.1500,790337,0
20050318,43.9800,44.2900,43.2800,43.7000,2542863,0
20050321,43.6800,43.7000,42.7500,43.2300,1369786,0
20050322,43.2300,43.9400,43.1500,43.4300,1323220,0
20050323,43.1900,44.0300,43.0600,43.7200,1401521,0
20050324,43.6700,43.8900,43.5000,43.6000,899837,0
20050328,43.8700,44.6600,43.6200,44.4500,1408835,0
20050329,44.3200,44.7300,44.0200,44.4400,1439637,0
20050330,44.5400,45.4000,44.4500,44.9900,1440735,0
20050331,45.0700,45.0700,44.0000,44.1800,1669493,0
20050401,44.2300,44.4100,43.6000,43.8900,3350163,0
20050404,43.8300,45.2200,43.6400,45.1600,2135547,0
20050405,45.2400,46.4600,45.1800,46.3600,2767515,0
20050406,46.4900,46.7800,46.0900,46.2800,1186131,0
20050407,46.5100,47.2300,45.7700,46.8900,1355210,0
20050408,47.0500,47.0500,46.0000,46.1800,938593,0
20050411,45.7700,46.3600,45.5510,46.2700,2633621,0
20050412,46.3000,46.5100,45.1200,46.3900,2948654,0
20050413,46.3300,46.4000,45.6300,45.7600,1029266,0
20050414,45.8700,46.0800,45.3800,45.4200,871817,0
20050415,45.0100,45.4300,44.8000,44.8600,2702808,0
20050418,44.9800,45.2700,44.1400,44.3000,1722652,0
20050419,44.3300,44.4900,43.8300,43.8900,1581679,0
20050420,43.8500,43.9900,42.9100,43.1000,3270786,0
20050421,43.5600,44.2500,43.1400,44.0200,1358725,0
20050422,39.9400,41.6000,39.5000,40.1700,14352517,0
20050425,40.4100,41.9500,39.9000,41.4400,5737187,0
20050426,41.5000,41.8900,40.9600,41.6300,3622887,0
20050427,41.3600,41.7000,41.1700,41.4600,1622137,0
20050428,41.1700,41.2500,40.0000,40.3000,2251351,0
20050429,40.6200,40.8400,40.0200,40.5800,2444370,0
20050502,40.7500,41.3300,40.6800,41.2700,1315359,0
20050503,41.2500,42.5800,41.1400,42.0400,1979784,0
20050504,41.9600,42.9900,41.9300,42.8600,2194033,0
20050505,43.0000,43.1100,42.3300,42.7700,2071656,0
20050506,43.0300,43.0900,42.7000,42.9100,1204028,0
20050509,42.9900,43.5000,42.5300,43.3400,2165465,0
20050510,43.0200,43.2000,42.8400,42.9500,1131826,0
20050511,43.1600,43.3400,41.8500,42.9800,1711399,0
20050512,42.5800,42.8500,42.1000,42.5100,1664588,0
20050513,42.8100,42.8100,41.5800,42.0400,1039318,0
20050516,42.1800,43.2500,41.6600,43.2000,1330666,0
20050517,43.2100,43.8800,42.9000,43.8000,1975587,0
20050518,43.9000,45.0800,43.8100,44.9200,1906382,0
20050519,45.1700,45.3500,44.5312,44.9500,1271883,0
20050520,45.1000,45.3300,44.5300,44.9600,1629786,0
20050523,45.0600,45.0900,44.3400,44.5100,1833352,0
20050524,44.6300,44.7700,43.9900,44.5400,2351368,0
20050525,44.3000,45.5199,44.1800,45.4200,1491595,0
20050526,46.3200,46.3500,44.7302,45.4900,4903103,0
20050527,45.4900,45.5000,45.0100,45.3000,1004400,0
20050531,45.3000,45.6800,45.1100,45.4200,781681,0
20050601,45.3400,46.5500,45.3400,45.5700,1404036,0
20050602,45.6600,46.6600,45.6600,46.6200,1489381,0
20050603,46.7100,46.7300,45.9600,46.1100,1036677,0
20050606,45.3700,46.0000,45.1800,45.7500,1582922,0
20050607,45.9400,46.4100,45.4930,45.8300,1761732,0
20050608,45.9300,45.9500,45.4200,45.7200,957578,0
20050609,45.7100,46.2500,45.2500,45.8400,1311337,0
20050610,45.7500,46.1900,45.5500,45.8100,685457,0
20050613,45.6600,46.5000,45.5700,45.7300,1027820,0
20050614,45.9100,46.4900,45.6400,46.3400,763688,0
20050615,46.5000,46.5800,45.5000,46.1900,1353647,0
20050616,46.1900,46.4200,45.7200,46.0200,1085416,0
20050617,46.4600,46.6700,45.7500,46.5100,3142040,0
20050620,46.2200,46.5200,46.0500,46.3600,904982,0
20050621,46.2800,46.3200,45.6400,45.9000,1454389,0
20050622,46.0400,46.2000,45.4400,45.4700,2326075,0
20050623,45.3200,45.6700,44.8100,44.8200,3015222,0
20050624,44.8000,45.0200,44.2900,44.9200,1307312,0
20050627,44.8400,44.9300,44.5700,44.7100,787700,0
20050628,44.9800,45.6000,44.8200,45.3900,1150297,0
20050629,45.4100,45.6600,44.9700,45.1900,844671,0
20050630,45.1300,45.5400,44.7150,44.8200,1025336,0
20050701,45.1000,45.1900,44.7300,44.9300,762142,0
20050705,45.1400,45.6600,44.8200,45.3200,1183211,0
20050706,45.3000,45.5100,44.9200,45.3600,1151253,0
20050707,44.9100,45.2900,44.5300,45.0900,1603093,0
20050708,45.0400,45.7500,44.8000,45.5500,1344970,0
20050711,45.2800,45.7000,45.2000,45.6400,1262565,0
20050712,45.7000,46.3000,45.3500,46.1800,1433093,0
20050713,46.0600,46.3000,45.5500,45.7900,1356362,0
20050714,45.9000,46.2000,45.6200,45.9600,605240,0
20050715,46.1900,46.5000,45.8980,46.4500,1315366,0
20050718,46.2800,46.8000,46.2800,46.4000,582133,0
20050719,46.3700,46.6400,46.0800,46.3500,1074561,0
20050720,46.0600,46.6100,45.5600,46.0900,1185644,0
20050721,46.0000,46.1900,45.4400,45.4700,1260383,0
20050722,45.5300,46.0300,45.4000,45.9500,929259,0
20050725,45.7500,46.2800,45.7500,45.9100,1318610,0
20050726,45.9000,46.2000,45.8600,46.0000,1231971,0
20050727,46.0400,46.1600,45.6400,46.1000,1381736,0
20050728,46.0700,46.6400,45.9300,46.5300,2016238,0
20050729,46.4000,46.5000,45.7600,45.9700,2192855,0
20050801,45.9200,46.0600,45.4200,45.6500,2181262,0
20050802,45.8800,45.8800,45.2800,45.3800,1474093,0
20050803,45.1500,45.3700,44.2200,44.4500,6171963,0
20050804,44.2700,44.6100,43.8500,44.2200,4525865,0
20050805,43.9000,44.3000,43.5600,43.6700,2798539,0
20050808,43.8200,44.0200,43.1400,43.3000,3842900,0
20050809,43.5000,43.5300,42.9200,43.2000,4579175,0
20050810,43.1700,43.5200,42.4000,42.4800,5289564,0
20050811,42.5300,43.0500,42.5200,42.7900,6191811,0
20050812,42.7100,43.0900,42.4500,42.8200,3048384,0
20050815,42.8000,43.2600,42.6500,42.9900,2200615,0
20050816,42.8900,42.8900,42.3100,42.7300,3402020,0
20050817,42.7300,44.1700,42.6300,43.6600,4216366,0
20050818,43.4500,44.2600,43.2200,43.9900,3368271,0
20050819,44.0100,44.5700,43.8900,44.2600,4126147,0
20050822,44.2600,44.4500,43.7900,44.2300,2737379,0
20050823,44.3200,44.3600,43.4600,43.6500,3324882,0
20050824,43.5500,44.0600,43.2900,43.3300,2715634,0
20050825,43.6300,43.7700,43.3000,43.4100,2485121,0
20050826,43.2500,43.5500,43.0100,43.1200,2091659,0
20050829,42.5000,43.7500,42.3900,43.4100,2316486,0
20050830,43.2700,43.2700,42.5100,43.0400,4800370,0
20050831,43.0600,43.4800,42.6100,43.4400,4429059,0
20050901,43.7600,44.1800,42.9300,43.1300,4825505,0
20050902,43.2500,43.5000,42.9100,43.1600,1915356,0
20050906,43.1700,43.5400,42.8500,43.2000,3968863,0
20050907,43.2000,43.5000,43.0500,43.3100,2410387,0
20050908,43.1000,43.2800,42.8400,43.0400,1988133,0
20050909,43.1100,43.3500,42.9000,43.0400,1389267,0
20050912,43.0900,44.0000,42.9600,43.9200,2093055,0
20050913,43.7100,44.0000,43.3200,43.5300,2622010,0
20050914,43.6600,43.9200,43.0800,43.1900,2049258,0
20050915,43.4000,43.4700,42.9100,42.9400,2569101,0
20050916,42.9100,43.2800,42.7800,43.1900,5022864,0
20050919,43.2500,43.2500,42.0500,42.2500,2986256,0
20050920,42.4400,42.4700,41.2000,41.3500,3445655,0
20050921,41.2600,42.0300,40.5100,41.4800,3812682,0
20050922,41.4200,43.1700,41.1600,43.0500,4422514,0
20050923,43.1000,43.4400,42.6000,42.8200,2386055,0
20050926,42.9900,43.4900,42.3500,42.7700,2387329,0
20050927,42.5700,43.3300,42.5300,43.1400,2301312,0
20050928,43.3200,43.3600,42.3700,42.4100,3911450,0
20050929,42.4100,42.8200,42.0100,42.6100,2578515,0
20050930,42.5800,43.1600,42.5000,43.0900,2762181,0
20051003,43.1000,43.4500,42.8100,42.8400,2278787,0
20051004,42.9200,43.7500,42.7500,42.9700,3285171,0
20051005,42.9000,43.2300,42.3500,42.9100,3908600,0
20051006,44.0000,45.4000,43.7600,44.9200,8745161,0
20051007,45.0000,45.6500,44.9200,45.6400,3543871,0
20051010,45.4100,46.1100,45.2400,45.6400,4766331,0
20051011,45.4500,45.9300,45.3100,45.5200,2843850,0
20051012,45.3100,45.9400,45.1100,45.2500,4754764,0
20051013,45.0500,46.2920,45.0500,45.3700,3754965,0
20051014,45.3700,45.3700,45.3700,45.3700,0,0
20051017,46.2500,46.6200,46.0300,46.6100,2460155,0
20051018,46.4400,46.7500,46.1300,46.3100,2440105,0
20051019,46.5600,47.7700,46.1000,47.7700,5035985,0
20051020,47.5700,48.2300,47.4000,47.6400,5342595,0
20051021,48.0300,48.1900,47.4300,47.7600,4582925,0
20051024,47.6700,48.2400,47.4700,48.2000,2351462,0
20051025,48.0000,48.2100,47.5400,47.9200,3217049,0
20051026,47.6000,48.2400,47.1000,47.1000,4363479,0
20051027,47.2100,47.6000,46.2800,46.3500,3169440,0
20051028,46.8600,47.3500,46.5300,47.3400,2359821,0
20051031,47.5000,48.6018,47.4500,48.3600,3392098,0
20051101,48.3300,48.6000,47.8500,48.1300,1990888,0
20051102,48.2000,48.8900,48.1100,48.5300,2742718,0
20051103,49.0000,50.0000,48.4800,48.6700,4049657,0
20051104,48.9500,49.1600,48.5000,49.1200,1416732,0
20051107,49.0000,49.9400,48.7700,49.6100,3227593,0
20051108,49.2200,49.6000,48.8000,48.9400,2243768,0
20051109,48.8500,49.2000,48.6000,48.7300,2366511,0
20051110,48.6800,50.1500,48.5500,50.0600,3919502,0
20051111,49.6200,50.3000,49.6200,50.1400,2080234,0
20051114,50.0300,50.2500,49.5300,49.8000,2433459,0
20051115,49.4000,49.5200,48.5600,49.2500,3283418,0
20051116,49.4300,49.4500,48.8800,49.2000,2304419,0
20051117,49.2500,49.8400,49.1100,49.7500,2426425,0
20051118,50.3000,50.3100,49.4900,49.8100,2622037,0
20051121,49.6800,49.9600,49.3000,49.4000,2133380,0
20051122,49.4500,49.4700,48.9300,49.2500,3868408,0
20051123,49.2800,50.7700,49.0700,50.5600,2892515,0
20051125,50.7500,50.9500,50.1900,50.5800,1314834,0
20051128,50.5800,50.7200,50.0000,50.2500,2368974,0
20051129,50.2000,51.1200,50.2000,50.7500,2768427,0
20051130,50.6900,51.2100,49.8301,49.9800,3202152,0
20051201,48.6500,49.2000,48.0200,48.7900,6144071,0
20051202,48.7000,49.4300,48.6400,49.3400,2469375,0
20051205,49.2500,49.6500,49.0200,49.5900,2884382,0
20051206,49.6000,49.9000,49.0000,49.0800,3390450,0
20051207,49.2300,49.5400,48.9400,49.3500,2379421,0
20051208,48.3700,48.8200,48.1100,48.2900,4519944,0
20051209,48.2400,49.0300,48.2400,48.5000,2294822,0
20051212,48.5000,48.9300,48.5000,48.7100,1805391,0
20051213,48.8000,48.8000,48.1800,48.6200,2908466,0
20051214,48.7500,49.4500,48.5200,49.2200,2503269,0
20051215,49.4200,49.7600,49.0100,49.5100,2959482,0
20051216,49.4600,49.8100,48.6500,48.7500,4918469,0
20051219,48.9900,49.0200,48.4500,48.6600,2848106,0
20051220,48.5700,49.5000,48.4000,49.2200,2163149,0
20051221,49.4900,49.9700,49.1600,49.8100,2434501,0
20051222,49.9000,49.9000,49.4200,49.8400,1661644,0
20051223,49.9800,50.4200,49.8800,49.9800,1485733,0
20051227,50.0500,50.3900,49.7100,49.7700,1315481,0
20051228,49.7600,50.3900,49.7200,50.1100,1341262,0
20051229,49.9800,50.2500,49.8800,49.9700,1157301,0
20051230,49.7800,50.4000,49.3900,49.4700,1380713,0
20060103,49.6000,50.0500,48.7400,49.9200,2583025,0
20060104,49.7600,50.2300,49.5700,50.0800,2320195,0
20060105,50.2900,50.4800,49.4100,49.7800,3571241,0
20060106,50.0600,50.0600,49.5600,49.8500,2627786,0
20060109,49.7300,50.3000,49.6100,50.0500,3244240,0
20060110,49.7000,50.1300,49.7000,50.0000,1532771,0
20060111,50.0800,50.7900,49.9200,50.6900,2108227,0
20060112,50.3600,50.9600,50.3200,50.7300,2206308,0
20060113,50.9500,51.0800,50.7600,51.0000,1910946,0
20060117,50.7200,50.9300,50.4400,50.6000,2528034,0
20060118,50.2300,50.9000,50.1200,50.7400,2802107,0
20060119,50.6700,50.8300,50.1200,50.5800,2201568,0
20060120,50.5900,50.8300,49.6700,49.7500,4944138,0
20060123,49.5900,49.9000,48.9500,49.1300,3523134,0
20060124,49.0900,49.9000,49.0900,49.5500,2478792,0
20060125,49.4200,50.2300,49.2800,49.9400,2182551,0
20060126,50.1900,50.4000,49.8400,50.0900,2183756,0
20060127,50.0300,50.8700,49.9300,50.0500,1743765,0
20060130,50.0500,50.2300,49.4200,49.6800,1747848,0
20060131,49.7500,50.0800,49.2900,49.8900,1886919,0
20060201,49.6200,50.0300,49.0400,49.5000,2424065,0
20060202,49.7200,50.4200,49.2400,50.2100,2309647,0
20060203,49.7700,50.3400,49.2600,49.4500,2378793,0
20060206,49.2500,49.4500,48.9600,49.2700,1400458,0
20060207,49.3700,49.6400,48.5300,48.7200,2642349,0
20060208,48.6300,49.1700,48.4800,49.0700,1436534,0
20060209,48.9200,49.5000,48.7200,48.9700,2013664,0
20060210,48.9700,49.9400,48.8800,49.7400,2131058,0
20060213,49.6600,50.1100,49.6400,50.1100,1557745,0
20060214,50.1600,51.3300,50.0000,51.1800,2990588,0
20060215,51.1000,51.5810,50.8430,51.5700,2578912,0
20060216,51.6500,52.1500,51.4000,51.7400,2294827,0
20060217,51.6900,51.8900,50.8600,50.9800,1717816,0
20060221,51.1600,51.3400,50.5000,50.7000,1773598,0
20060222,50.9100,51.9100,50.8300,51.5100,1801253,0
20060223,51.5400,51.6800,50.9700,51.1100,1675204,0
20060224,51.2300,51.2300,50.4000,50.6900,1381151,0
20060227,50.8800,51.9600,50.5100,51.6000,2290516,0
20060228,51.3600,51.9000,50.9100,51.2800,2636982,0
20060301,51.7300,52.3900,51.2900,52.1900,3655324,0
20060302,51.2500,53.3000,50.7810,52.8000,6842540,0
20060303,52.7700,54.0700,52.2600,53.5200,4486208,0
20060306,53.0200,53.8100,52.8100,53.7600,6555462,0
20060307,53.4000,53.9300,53.3100,53.6200,3352339,0
20060308,53.6200,53.8900,53.4800,53.7700,2409270,0
20060309,53.8900,53.9000,53.0000,53.0700,2053510,0
20060310,53.1400,54.0100,53.0400,54.0000,2608952,0
20060313,54.0000,54.0000,54.0000,54.0000,0,0
20060314,54.0300,55.3100,54.0000,55.2700,3666908,0
20060315,55.0000,55.3500,54.5600,55.0000,2924702,0
20060316,55.0900,55.1900,54.7700,55.0000,2446099,0
20060317,55.1100,56.0800,54.8400,55.8800,4459851,0
20060320,55.6200,56.3100,55.6200,56.0000,3491732,0
20060321,56.0000,56.1100,55.1000,55.4000,3309607,0
20060322,55.1000,55.3300,54.6100,55.1600,3112537,0
20060323,55.0100,55.2100,54.6000,54.9900,2126684,0
20060324,55.2200,55.3800,54.3100,54.6400,2573250,0
20060327,54.5200,54.9500,54.3400,54.7700,2184137,0
20060328,54.9500,55.2900,54.1000,54.2700,3015969,0
20060329,54.2700,55.0200,54.2500,54.6800,1973093,0
20060330,54.6000,55.0800,53.9500,54.2200,2461950,0
20060331,54.4100,54.5300,54.1400,54.1600,2172506,0
20060403,54.2400,54.7800,54.1100,54.3200,2748670,0
20060404,54.5400,54.9000,54.1500,54.7000,2120118,0
20060405,54.5700,55.3700,54.4600,55.1400,3368418,0
20060406,55.7100,56.6000,55.4900,56.5900,5813569,0
20060407,56.5900,57.3790,55.6200,55.7000,3650437,0
20060410,55.0000,55.1900,53.9900,54.4300,7036581,0
20060411,54.5500,54.9000,53.8300,54.2400,2667502,0
20060412,54.2200,54.7000,53.9900,54.4700,1578948,0
20060413,54.3300,54.6900,54.0000,54.0900,1539922,0
20060417,54.0000,54.3400,53.2600,53.8900,2202113,0
20060418,54.0200,55.4700,53.8100,55.3000,4397828,0
20060419,55.5500,55.5850,54.3300,54.7900,3010441,0
20060420,54.6800,55.0900,54.5000,54.8500,2052938,0
20060421,55.1500,55.1500,53.6700,53.9700,2692625,0
20060424,53.6900,54.7300,53.6300,54.4800,2021117,0
20060425,54.2500,54.8800,54.2200,54.5400,1929501,0
20060426,54.7300,54.7500,54.1700,54.5200,2370207,0
20060427,54.2500,54.9100,54.0100,54.3600,2692878,0
20060428,54.4000,54.5400,53.8000,54.4300,2679409,0
20060501,54.7500,54.9400,54.0200,54.2600,2938055,0
20060502,54.4000,54.4000,53.8200,53.9800,2636035,0
20060503,53.8200,54.4590,53.3400,53.9600,3760479,0
20060504,54.6400,55.9700,54.5100,55.5300,4226610,0
20060505,55.9400,56.8300,55.6300,56.7000,3369446,0
20060508,56.2800,57.2400,56.2300,56.8500,1870804,0
20060509,56.8500,56.9500,56.2200,56.6100,1457384,0
20060510,56.5000,57.2400,56.3300,56.8100,1901913,0
20060511,56.5200,56.8400,55.6800,56.1200,2234048,0
20060512,56.0600,56.1300,54.9000,55.1900,2678198,0
20060515,54.5000,55.6200,54.4600,55.5500,2982138,0
20060516,55.5500,55.6400,55.1000,55.2400,2416036,0
20060517,54.8000,55.1000,53.8900,54.0100,3972857,0
20060518,54.2900,54.2900,52.9300,53.4700,2602388,0
20060519,53.4100,54.5000,53.0300,54.2000,3685873,0
20060522,54.0200,54.4600,53.7200,54.1100,2864194,0
20060523,54.2000,54.7000,53.6000,53.6000,2619456,0
20060524,53.5000,54.5200,53.5000,53.8100,4685362,0
20060525,53.9900,54.4900,53.6100,54.4000,2921818,0
20060526,54.5000,54.6600,54.1600,54.4300,1938946,0
20060530,54.3000,54.3200,53.3500,53.4500,3078670,0
20060531,53.0000,53.5800,52.3200,52.9300,8559557,0
20060601,53.1300,54.2500,52.9000,54.2300,4182499,0
20060602,53.9600,54.0400,52.7500,53.4500,3162966,0
20060605,53.2800,53.4100,52.5180,52.5700,2577138,0
20060606,52.5700,52.7700,52.0300,52.5100,3283925,0
20060607,52.5100,53.1400,52.1900,52.2900,3302196,0
20060608,52.3400,53.7200,52.2900,53.4500,5211999,0
20060609,53.5500,53.7200,53.0100,53.0400,2746108,0
20060612,53.0800,53.1300,52.2400,52.3100,2640641,0
20060613,52.2500,53.0500,52.2000,52.6300,3712760,0
20060614,52.5700,53.3700,52.4400,52.9800,2897480,0
20060615,53.0600,53.9800,52.8200,53.8700,3000116,0
20060616,53.5700,54.0000,53.3500,53.7500,3180425,0
20060619,53.7500,53.9800,53.1000,53.5500,2034475,0
20060620,54.2900,55.3400,54.2800,54.8800,6346112,0
20060621,54.9600,56.1700,54.7200,55.7600,4150073,0
20060622,55.5100,55.6800,54.9800,55.2700,2714624,0
20060623,55.1000,56.1400,55.1000,55.5000,1879173,0
20060626,55.3900,56.3800,55.3900,56.3000,2763299,0
20060627,56.3000,56.7600,55.4300,55.6500,2979203,0
20060628,55.7400,56.2500,55.5000,56.0600,1871412,0
20060629,56.3700,57.2300,55.6900,57.2000,4146622,0
20060630,57.0900,57.3800,56.7000,57.1300,4042861,0
20060703,57.1800,57.6200,56.9500,57.5800,1347401,0
20060705,57.5000,57.9400,56.6900,56.8500,2149457,0
20060706,55.5000,55.9500,55.1300,55.8500,4707732,0
20060707,55.5900,56.7000,55.4900,56.1300,3417359,0
20060710,56.0300,56.7500,55.9900,56.3100,2602100,0
20060711,56.2900,56.8700,55.9800,56.7000,3018750,0
20060712,56.7900,56.9000,55.8353,55.8800,3488528,0
20060713,55.5600,55.8800,54.6700,55.0500,6125529,0
20060714,54.8800,55.1500,53.1000,53.5200,6483044,0
20060717,53.4900,54.2600,53.4400,53.9600,3719097,0
20060718,53.5200,53.6700,52.3600,52.8800,5565497,0
20060719,53.0000,54.1600,53.0000,53.7900,6253771,0
20060720,53.6100,54.0500,53.3200,53.3500,3037658,0
20060721,53.1200,53.3500,52.4500,52.5600,5297722,0
20060724,52.9100,53.5500,52.6200,53.3600,4420383,0
20060725,53.3700,54.1000,52.7600,54.0000,3266236,0
20060726,53.9000,53.9500,53.0100,53.3300,3731857,0
20060727,53.4000,53.4800,51.2300,51.4500,5313698,0
20060728,51.9200,52.1400,50.7000,51.8700,4598134,0
20060731,52.0000,52.9000,51.8100,52.7600,3857054,0
20060801,52.5300,52.5500,51.5900,52.2500,3538897,0
20060802,52.4400,52.6500,51.6383,52.4400,2745665,0
20060803,51.7500,52.5700,49.9900,51.0000,7369943,0
20060804,51.6000,52.4500,51.3600,51.7800,4404217,0
20060807,51.8500,51.9900,50.8900,51.4700,3179367,0
20060808,51.8500,52.1600,51.3700,51.6600,3176155,0
20060809,52.1600,52.5000,49.9900,50.2000,4011710,0
20060810,50.0100,51.5800,49.4200,51.2600,4723571,0
20060811,51.2400,51.2700,50.2600,50.7500,4472921,0
20060814,51.2400,52.4900,50.9700,51.6500,3863394,0
20060815,52.4000,52.4000,51.2500,51.8200,3295263,0
20060816,51.8500,52.0800,51.2000,51.9500,3564569,0
20060817,51.8700,52.5900,51.4600,51.8500,4489310,0
20060818,52.1200,52.5700,51.4500,52.5500,3450165,0
20060821,52.2900,52.4800,51.3600,51.4300,4228658,0
20060822,51.1800,52.1400,51.1800,51.5900,3812548,0
20060823,51.9200,51.9200,50.3600,50.5000,3773323,0
20060824,50.8800,50.8800,48.7800,49.6100,6969480,0
20060825,48.8300,48.9900,48.3600,48.5900,5141221,0
20060828,48.7400,49.4800,48.4400,49.1600,3547199,0
20060829,49.2700,49.5100,48.3000,49.2500,3108984,0
20060830,46.7500,47.9900,46.0000,47.1800,23978620,0
20060831,47.4100,47.5900,46.5500,46.7900,8996699,0
20060901,47.1400,47.6500,46.9300,47.3500,4582131,0
20060905,47.5000,48.4000,47.3700,48.2100,4992686,0
20060906,48.0000,48.2900,47.6000,47.7000,4554456,0
20060907,47.7900,48.0300,46.9400,47.1900,4472097,0
20060908,47.3800,48.1600,47.1400,48.0700,4274923,0
20060911,48.0000,49.1500,47.6800,48.6300,5119997,0
20060912,48.6300,50.3600,48.3500,49.5800,5784608,0
20060913,49.5500,50.0500,49.0000,49.5400,4470868,0
20060914,49.3100,50.2000,48.8100,49.9100,4844286,0
20060915,50.5600,51.1300,49.5200,49.8200,7994947,0
20060918,49.9000,49.9000,49.1220,49.5400,3726361,0
20060919,49.9500,50.9400,49.6700,50.8600,5057820,0
20060920,51.1000,52.1800,51.0300,51.8700,6155016,0
20060921,52.0000,52.3500,49.5500,50.2600,7072811,0
20060922,50.1900,50.4300,49.8100,49.8900,3629805,0
20060925,50.7900,51.7300,49.7500,51.2500,5212125,0
20060926,51.3900,51.9600,50.2500,51.6200,6284852,0
20060927,51.2500,51.5200,50.1500,50.6200,7432383,0
20060928,50.8900,50.9100,49.5700,50.0700,6390804,0
20060929,50.2200,50.4600,49.6000,49.6800,4135930,0
20061002,49.5700,49.5700,48.5000,48.7500,5419635,0
20061003,48.2500,49.7100,47.8910,49.2600,7705011,0
20061004,48.9400,50.4300,48.5100,50.3200,5681631,0
20061005,49.6300,50.7600,49.0200,50.3600,7963994,0
20061006,50.3400,50.3500,49.2200,49.4800,4218984,0
20061009,49.6400,50.0200,49.1500,49.8100,2289757,0
20061010,50.0000,50.3700,49.5000,49.7600,3087276,0
20061011,49.7700,50.1600,49.2900,50.0700,3963786,0
20061012,51.8300,54.3500,51.3900,53.9000,18349123,0
20061013,53.5600,53.7200,52.9600,53.2000,4914867,0
20061016,52.9400,53.6500,52.8000,52.9800,4329690,0
20061017,52.5200,53.0300,52.3100,52.4700,3821550,0
20061018,52.7400,53.1000,52.0000,52.1400,4050432,0
20061019,52.0000,52.4000,51.4300,51.6600,4691422,0
20061020,51.8400,51.8500,51.0700,51.6900,3501828,0
20061023,51.4300,52.8400,51.4300,52.6900,5242260,0
20061024,52.4800,52.8300,52.2000,52.4900,3124170,0
20061025,52.4900,53.1700,52.0200,52.5700,5140737,0
20061026,52.5700,53.8500,52.5000,53.4900,3553099,0
20061027,53.2300,53.5300,52.8800,53.0100,2771542,0
20061030,52.6800,53.4000,52.6200,53.1000,2582678,0
20061031,53.0000,53.8000,52.9200,53.3800,4106844,0
20061101,53.5500,53.9300,52.5000,52.9100,4397709,0
20061102,51.8100,53.4200,51.5000,53.0000,6367665,0
20061103,53.1700,53.2500,51.4000,51.8200,4498530,0
20061106,51.9800,52.8600,51.9000,52.4200,2152630,0
20061107,52.5600,53.2500,52.2500,52.5800,2582463,0
20061108,52.3800,52.7600,51.9500,52.4700,3169543,0
20061109,52.5700,52.5700,51.6600,51.7600,2963258,0
20061110,51.8800,53.0000,51.7200,52.9000,2618344,0
20061113,52.9600,53.4200,52.0500,52.1600,2621373,0
20061114,52.5000,53.1100,52.3000,52.4700,5092216,0
20061115,52.4000,53.3600,52.3600,53.0100,2861909,0
20061116,53.3900,53.4400,52.5300,53.4200,2529005,0
20061117,53.0700,53.6200,52.8800,53.4000,3939595,0
20061120,53.5300,54.7700,53.5200,53.7900,3653017,0
20061121,53.6600,54.0000,53.4400,53.7200,939713,0
20061122,53.9900,54.0000,53.2300,53.7600,1359637,0
20061124,53.4600,53.9700,53.3000,53.5100,962399,0
20061127,53.8600,54.3900,53.1600,53.4000,2570837,0
20061128,53.3600,53.4700,52.5500,52.9000,2635896,0
20061129,52.9000,53.4000,52.8300,53.3000,1677487,0
20061130,52.8700,52.9200,52.0100,52.2600,4309675,0
20061201,52.3100,52.6600,51.7300,52.2000,3115115,0
20061204,52.4400,53.7800,52.1110,53.3900,1476383,0
20061205,53.6800,54.4700,53.1500,54.4000,2914648,0
20061206,54.5000,54.7000,53.9700,54.4300,1744939,0
20061207,54.6900,54.6900,53.6000,53.6800,1570280,0
20061208,53.7400,54.3000,53.5000,53.6900,1801472,0
20061211,53.6600,54.4200,53.4100,54.0600,2076695,0
20061212,53.7700,54.0900,52.9900,53.2400,3104118,0
20061213,53.6200,53.6400,52.7100,53.1400,3029461,0
20061214,54.3400,55.1200,53.8300,54.1100,9837479,0
20061215,54.4000,54.5700,53.6400,53.7300,5714053,0
20061218,53.9400,54.1900,53.6500,53.8100,3932316,0
20061219,53.6600,53.7000,52.9500,53.2800,4070459,0
20061220,53.2000,53.4500,52.8400,52.9300,2478840,0
20061221,53.0900,53.3000,52.1600,52.3200,2168160,0
20061222,52.2700,52.5800,51.9500,52.2000,1742448,0
20061226,52.5100,52.8900,52.2000,52.6900,1773927,0
20061227,53.0000,53.5500,52.7500,53.4000,3108055,0
20061228,53.1700,53.4100,52.9800,53.1000,1432641,0
20061229,52.8000,53.3900,52.6600,52.8700,1573199,0
20070103,53.3500,54.0900,52.4300,52.8400,3825509,0
20070104,53.3500,54.2200,53.0200,54.0700,3557303,0
20070105,54.1500,54.2400,53.1100,53.4100,3452684,0
20070108,53.1700,53.8100,53.1200,53.6300,2978110,0
20070109,53.6300,54.1600,53.6000,54.0300,3008743,0
20070110,53.6700,54.4300,53.4600,54.4100,3812861,0
20070111,54.2600,55.4200,54.2200,55.3200,2849373,0
20070112,55.0400,56.0600,54.9900,55.9500,3538864,0
20070116,55.7600,56.2400,55.7000,56.2400,2808278,0
20070117,56.0000,56.7900,55.9300,56.6800,4220673,0
20070118,56.6800,57.2500,56.4600,56.9000,3482138,0
20070119,56.6600,56.9800,56.4200,56.7700,2637360,0
20070122,56.6200,56.7400,55.8900,56.3400,1941432,0
20070123,56.3700,57.1400,56.1200,56.4400,2746955,0
20070124,56.5000,57.1800,56.4800,57.0600,1482627,0
20070125,56.8300,56.9700,55.5800,55.7300,2515425,0
20070126,55.8500,55.8500,55.1400,55.3600,1774788,0
20070129,55.0100,55.8900,54.6600,55.2700,2944978,0
20070130,55.5800,55.8300,54.9900,55.3000,1819543,0
20070131,55.4900,56.5200,55.0300,56.1800,2302794,0
20070201,56.2500,56.8800,56.0900,56.3900,2051228,0
20070202,56.4100,56.7200,55.8000,56.0100,2204711,0
20070205,56.0000,56.7000,55.8600,56.2100,3319277,0
20070206,56.5200,57.0400,56.4100,56.5700,1622138,0
20070207,56.6200,57.4500,56.6200,57.1300,2914389,0
20070208,56.2500,57.0900,55.6800,56.6200,4629125,0
20070209,56.7800,56.8800,55.8500,55.9800,2522488,0
20070212,56.6800,56.7000,55.6400,55.8200,2442939,0
20070213,56.0100,56.6200,55.9000,56.4600,2346769,0
20070214,56.5100,57.1500,56.3400,57.0500,2240290,0
20070215,56.8900,57.9000,56.7600,57.9000,3225875,0
20070216,57.6300,58.1000,57.5700,57.8000,3756584,0
20070220,57.9000,58.7000,57.6000,58.2800,3535244,0
20070221,58.0900,58.2800,57.8200,58.1800,1424356,0
20070222,58.3300,58.3300,57.5500,58.0900,2061041,0
20070223,58.1900,58.1900,57.2700,57.4700,2088535,0
20070226,57.9200,58.0700,56.9700,57.4000,2718420,0
20070227,56.7200,57.1200,55.3700,55.4000,4828886,0
20070228,55.9300,56.2500,55.0500,55.8900,5102668,0
20070301,55.2500,56.3900,54.7700,56.0000,3143474,0
20070302,55.7100,56.7300,55.5000,55.7500,4688048,0
20070305,55.3200,56.1000,55.2500,55.2500,3715004,0
20070306,55.6000,56.0900,55.1600,55.7200,3269925,0
20070307,55.9700,56.5300,55.7200,56.1200,3139540,0
20070308,55.5000,56.4600,54.0500,54.2600,12786329,0
20070309,54.4400,54.5300,53.5000,54.3400,7836030,0
20070312,54.3400,54.3500,53.2900,53.6500,5514532,0
20070313,53.2400,53.9200,52.5700,52.9600,6018667,0
20070314,52.8600,53.1500,51.5200,52.5200,7116021,0
20070315,52.4600,53.4799,52.4000,53.1900,3777277,0
20070316,53.3200,53.5500,52.7700,52.9800,4421378,0
20070319,52.9500,53.7200,52.9500,53.2400,2972005,0
20070320,53.2400,53.3800,52.7100,53.1800,4350395,0
20070321,53.3100,54.5500,53.0900,54.3400,4139771,0
20070322,54.5100,54.6600,53.9700,54.2100,3369106,0
20070323,54.0900,54.7200,54.0900,54.5600,2066348,0
20070326,54.4400,54.5300,53.6900,54.5100,2763304,0
20070327,54.2500,54.3700,53.8050,54.1400,2718435,0
20070328,53.8000,54.2900,53.1800,53.7100,3696840,0
20070329,54.1700,54.2000,53.2400,53.7000,3351879,0
20070330,53.5700,53.9200,53.0300,53.8400,4306462,0
20070402,53.3600,54.0200,53.3500,53.9100,4549046,0
20070403,53.9900,55.0000,53.8400,54.5500,4584615,0
20070404,54.6100,54.7000,54.0900,54.4500,2976237,0
20070405,54.4600,55.1200,54.2700,54.8800,2768146,0
20070409,55.0000,55.0900,54.5300,54.8200,2208246,0
20070410,54.8100,55.0800,54.3400,54.6700,2409431,0
20070411,54.6100,54.7800,53.8400,54.0300,3768936,0
20070412,54.6500,55.0400,53.7500,54.6800,3707779,0
20070413,54.7700,54.7700,53.8100,54.1600,2580415,0
20070416,54.1200,54.4600,54.0000,54.4000,2762407,0
20070417,55.4500,56.0300,55.1700,55.6000,5958991,0
20070418,55.2500,55.6900,54.8000,55.0200,3553499,0
20070419,54.7400,55.4300,54.7100,55.3200,3235422,0
20070420,55.8800,56.0600,54.9600,55.1200,6058860,0
20070423,55.0800,55.3000,54.6000,54.8800,2766266,0
20070424,54.5800,54.6000,54.0300,54.2500,3961976,0
20070425,54.3400,54.5200,53.9300,54.2700,3521300,0
20070426,54.0200,54.3600,53.9600,54.0500,1904672,0
20070427,54.0100,54.5700,53.6600,54.4600,4264183,0
20070430,54.3600,54.6800,53.5600,53.5600,4074739,0
20070501,53.5700,53.9100,53.1100,53.4600,3761558,0
20070502,53.4200,54.2800,53.3000,53.3800,2679608,0
20070503,53.6400,53.8300,53.0000,53.1400,3975853,0
20070504,53.4700,54.0100,53.1400,53.7900,4405824,0
20070507,53.9500,54.3800,53.7800,54.0800,2193162,0
20070508,54.3900,54.6300,54.2900,54.6100,4274794,0
20070509,54.4500,55.1500,54.4500,54.9400,5091029,0
20070510,55.4400,56.2100,54.6200,54.9500,5204807,0
20070511,54.7100,55.5100,54.4800,54.9700,3286176,0
20070514,55.0100,55.3900,54.5400,54.7000,4047002,0
20070515,54.8500,55.1800,54.0800,54.2100,3498349,0
20070516,54.3700,54.8200,54.0500,54.8100,2999831,0
20070517,54.7600,55.8500,54.7500,55.5800,3515236,0
20070518,55.9200,56.4100,55.6600,56.4100,3472150,0
20070521,56.4200,56.4900,55.4600,55.7700,3303907,0
20070522,55.5900,56.1000,55.4700,55.9500,1190432,0
20070523,56.3900,56.8610,55.9600,56.0400,2405505,0
20070524,56.1000,56.8000,55.9900,56.3200,1316558,0
20070525,56.4800,56.7000,56.1800,56.4000,3398899,0
20070529,56.3000,56.9800,56.2300,56.5600,3259617,0
20070530,56.3100,56.5800,55.9100,56.5400,3169456,0
20070531,56.1200,57.4500,55.9700,56.4800,6989823,0
20070601,56.5800,56.9000,55.5000,56.2900,4921808,0
20070604,55.9600,56.6900,55.9100,56.0900,2732208,0
20070605,55.8300,55.8700,55.1600,55.4500,2830004,0
20070606,55.3000,56.0300,54.8500,55.8200,4926887,0
20070607,56.0200,56.2900,55.2600,55.2600,6938576,0
20070608,55.1500,56.2400,55.1500,56.0100,3979495,0
20070611,55.7200,55.9100,55.3200,55.7300,2887645,0
20070612,55.1800,55.7300,55.1200,55.1600,2347866,0
20070613,55.1500,55.9700,55.1100,55.9700,2841148,0
20070614,55.8100,56.1000,55.6100,55.7600,684741,0
20070615,56.2100,56.4300,56.0200,56.0900,3865921,0
20070618,55.9100,56.4400,55.9100,56.0000,2356627,0
20070619,55.7200,56.4100,55.7200,56.3300,3360298,0
20070620,56.4100,56.8200,55.9000,56.3500,3718921,0
20070621,56.1900,57.2300,55.9200,57.1900,4915276,0
20070622,56.8900,57.5800,56.7000,57.1700,4552309,0
20070625,57.2000,57.3600,56.7100,57.2000,3983998,0
20070626,57.2500,57.4800,57.0600,57.3300,4702023,0
20070627,57.1400,58.4700,57.0700,58.3800,1696322,0
20070628,58.3900,58.7300,57.9200,58.2200,3713787,0
20070629,58.5600,59.0900,58.2800,58.5200,4818065,0
20070702,59.4600,60.3000,59.4300,60.2500,2716416,0
20070703,59.9200,60.2700,59.5500,60.0800,2887317,0
20070705,60.0100,60.2000,59.6100,60.1200,3085009,0
20070706,60.2700,61.6700,60.1600,61.4400,4137208,0
20070709,61.6300,61.6300,60.9700,61.3600,4332766,0
20070710,61.0000,61.0000,59.9200,60.5100,4378750,0
20070711,60.3500,60.8600,60.2400,60.7200,3322026,0
20070712,60.7500,61.8500,60.4200,61.7500,5161008,0
20070713,61.7500,63.0700,61.2600,62.9800,1270127,0
20070716,62.6000,62.8200,61.6600,61.8500,3019810,0
20070717,61.7900,62.4600,61.6600,62.1300,3706677,0
20070718,62.1000,62.6600,62.1000,62.4200,3907504,0
20070719,62.7500,62.7500,61.8500,62.1800,3032655,0
20070720,62.1800,62.2000,60.9800,61.2500,3661297,0
20070723,61.5900,61.7300,60.7700,60.9000,1623246,0
20070724,60.8900,62.0200,59.9600,60.1500,4974566,0
20070725,60.6000,60.6200,59.5100,60.3000,3534768,0
20070726,59.6000,60.0200,58.3500,59.0500,6301742,0
20070727,59.2400,59.8200,58.4700,58.5700,5131012,0
20070730,58.5700,59.5700,58.5600,59.4800,1189965,0
20070731,59.6200,61.0600,59.6200,59.8000,5692055,0
20070801,60.0000,61.1100,59.0400,60.1200,6504607,0
20070802,60.1200,60.9700,59.9500,60.8400,4109684,0
20070803,60.9800,61.7700,60.4200,60.4900,5995159,0
20070806,61.0200,62.9500,60.5700,62.9300,4649789,0
20070807,62.5000,64.8100,62.5000,64.3900,7789997,0
20070808,64.9900,65.1200,63.9200,64.9500,6706758,0
20070809,64.4900,65.5500,63.2400,63.2400,6654020,0
20070810,63.0200,64.0000,62.5200,63.2500,5132932,0
20070813,63.0000,63.5200,61.7100,61.7800,4152112,0
20070814,61.6300,61.7400,60.7400,60.8000,4288061,0
20070815,60.8000,60.9000,58.2900,58.4900,6956031,0
20070816,58.2000,59.5500,57.2600,59.2300,6401170,0
20070817,59.7000,60.5200,57.8000,58.3700,9713652,0
20070820,58.3900,59.2900,57.3300,57.9300,5166890,0
20070821,58.2000,60.4400,58.0200,60.2800,5396696,0
20070822,60.5600,61.6399,60.4100,61.2600,3369128,0
20070823,61.4300,61.7000,60.5700,60.8500,699572,0
20070824,61.0400,61.7000,60.6700,61.6800,521461,0
20070827,61.6800,61.8800,61.0200,61.0300,2286479,0
20070828,60.8600,60.8600,58.8300,59.0000,1049815,0
20070829,59.4800,61.3200,59.2300,61.3100,3218681,0
20070830,61.0900,61.4800,60.5700,61.0200,353996,0
20070831,61.4000,62.1900,61.3400,61.7500,2382354,0
20070904,61.9400,62.1800,61.4400,61.6100,2314154,0
20070905,58.2400,59.4700,57.8800,59.0000,13475657,0
20070906,59.4900,59.6100,58.0600,58.2900,6377021,0
20070907,57.8000,57.8247,56.6700,57.0000,6050944,0
20070910,57.0900,57.9700,56.5100,57.2400,4824355,0
20070911,57.6200,58.8700,57.5300,58.5900,4301700,0
20070912,58.3500,59.0800,58.0800,58.4800,2718773,0
20070913,58.9000,60.2900,58.8800,59.9500,836514,0
20070914,59.6600,60.2800,59.2000,59.9600,3167189,0
20070917,59.5900,60.2500,59.0900,59.5100,2528569,0
20070918,59.9200,62.5400,59.9200,61.8200,5156158,0
20070919,61.8400,62.7300,61.5000,61.9200,851879,0
20070920,61.5200,61.7100,60.6600,61.1500,3973001,0
20070921,61.2700,61.4800,60.2900,60.7200,3925462,0
20070924,60.6300,60.7800,59.7200,60.2500,3798388,0
20070925,58.8500,59.6000,58.1700,59.3800,5067178,0
20070926,59.6100,60.9000,59.5800,60.6900,4334622,0
20070927,60.9500,61.2900,60.7000,61.1200,2777035,0
20070928,61.3400,62.0200,61.2100,61.3700,3916799,0
20071001,61.6300,62.1900,61.2200,61.8100,3890527,0
20071002,61.6600,62.0000,61.1600,61.6200,899344,0
20071003,61.3500,62.9700,61.3500,61.9200,3012082,0
20071004,62.2000,62.6800,61.9500,62.0900,2375662,0
20071005,62.6200,64.0000,62.5280,63.2700,3665190,0
20071008,63.6000,64.2300,63.3900,63.7100,2328370,0
20071009,63.7400,63.7600,62.7000,63.2700,3992710,0
20071010,68.3200,69.9500,67.2200,69.1300,27403792,0
20071011,69.0600,70.5500,68.8000,69.2400,7133631,0
20071012,68.0400,68.4900,67.5500,68.0000,6862489,0
20071015,67.6300,67.9000,65.8600,66.5700,5391794,0
20071016,66.4500,66.5200,65.3900,65.9500,4376406,0
20071017,66.6300,66.9500,65.7900,66.5200,4546049,0
20071018,66.4100,66.9300,65.7000,66.5300,2675612,0
20071019,66.4300,66.8700,65.3300,65.6500,5402842,0
20071022,65.3400,67.5000,65.3100,67.0500,4515040,0
20071023,67.0500,67.1800,65.5700,66.1900,3497170,0
20071024,65.7200,65.8900,64.3100,65.2400,4713667,0
20071025,65.6000,66.4700,64.0100,64.8200,5930482,0
20071026,65.2200,66.0000,64.6600,65.5300,2809971,0
20071029,65.3000,69.0400,65.3000,67.0000,3376032,0
20071030,66.9900,67.6000,66.8200,67.1500,2485044,0
20071031,67.6300,67.6300,65.8200,67.2600,3819030,0
20071101,66.7000,67.0500,64.7700,64.8600,4270179,0
20071102,65.3600,66.0800,63.1500,65.5800,6036972,0
20071105,65.3900,66.2700,65.0300,65.9200,3677381,0
20071106,65.8000,67.3900,65.8000,67.2900,4452904,0
20071107,66.8500,67.1900,65.9500,66.1500,3689808,0
20071108,67.0600,68.0000,64.9800,66.5800,5852729,0
20071109,66.5500,66.6800,65.0100,65.2900,4264313,0
20071112,65.1700,67.1800,65.1700,65.7300,4463578,0
20071113,66.0400,67.4900,66.0400,67.4100,5844178,0
20071114,68.0000,68.0900,65.9700,66.0600,4519448,0
20071115,65.9400,67.3100,65.7300,66.3400,4594546,0
20071116,66.8700,67.0600,65.8700,66.8000,4315045,0
20071119,66.6500,67.0800,66.1200,66.4600,4276849,0
20071120,66.7500,67.7600,65.0500,66.3300,4679045,0
20071121,66.4000,67.2500,65.9700,66.0700,3721422,0
20071123,66.2800,67.4400,66.2800,66.9700,2076086,0
20071126,66.8200,67.3800,65.3600,65.3800,3649481,0
20071127,65.8000,67.2400,65.7000,65.9500,3905753,0
20071128,66.8100,67.4300,65.9200,66.9800,5521691,0
20071129,66.9600,67.5400,66.5000,67.0900,3399363,0
20071130,68.0000,68.3300,67.0800,67.4000,4925491,0
20071203,67.5400,67.9100,66.7200,66.9400,3641048,0
20071204,66.7800,69.4100,66.6700,69.1700,5067424,0
20071205,69.9500,70.8800,68.9400,69.6500,6381502,0
20071206,69.1300,71.1900,69.0400,70.8300,6545979,0
20071207,71.0600,72.6600,71.0000,71.8300,5401178,0
20071210,72.4500,72.5600,70.8000,71.2500,4611155,0
20071211,71.1100,72.2200,69.8600,69.9600,4819317,0
20071212,71.3600,71.3600,69.4300,70.1900,6843547,0
20071213,65.4800,69.8400,65.1000,68.5400,17559860,0
20071214,68.1100,69.0700,67.6000,68.4900,7667171,0
20071217,68.3900,68.9900,68.0900,68.1700,2724749,0
20071218,68.6600,68.8700,67.5000,68.4500,3265470,0
20071219,68.6700,68.6700,67.6300,68.4000,386100,0
20071220,69.0200,69.0900,68.0000,68.8900,2957092,0
20071221,69.5500,70.0800,69.3800,70.0800,5299144,0
20071224,70.2400,71.0000,70.1500,70.7600,1087858,0
20071226,70.7800,70.9900,69.5500,70.5900,2083576,0
20071227,70.6200,70.9000,69.7500,69.8600,2029095,0
20071228,70.1500,70.7200,69.8100,70.2200,1784676,0
20071231,70.1200,70.4400,69.7300,69.7600,1092925,0
20080102,69.6300,69.6500,68.1100,68.1400,3681715,0
20080103,68.5200,68.8800,66.9300,67.1200,3324788,0
20080104,66.8900,66.9000,65.3900,65.6500,4936117,0
20080107,65.6500,66.6200,64.8000,65.9800,3887423,0
20080108,66.0100,66.8700,64.9300,64.9400,5833001,0
20080109,65.2700,67.3400,64.9200,67.2700,8762262,0
20080110,66.7100,70.4500,66.3900,69.8600,10758506,0
20080111,69.2600,69.4600,66.0100,66.4300,8229538,0
20080114,66.6200,66.9800,63.6200,64.7100,10121647,0
20080115,63.9200,64.6000,63.7100,63.9800,6862240,0
20080116,64.0000,65.0800,63.7500,64.1000,9499638,0
20080117,64.3700,65.5500,64.1100,64.2600,7121321,0
20080118,63.7200,65.8300,63.7200,64.5300,7269782,0
20080122,62.5700,66.8000,62.4000,66.1400,9821569,0
20080123,64.9000,69.0000,64.7200,68.6100,10043668,0
20080124,68.3800,68.4000,66.1000,67.1500,6217706,0
20080125,67.5900,67.9400,65.4200,65.4600,5500314,0
20080128,65.8400,66.3700,65.0300,66.3600,5293182,0
20080129,66.5000,66.8000,65.3500,66.6800,5703560,0
20080130,66.5400,67.5500,65.6900,66.2300,5765908,0
20080131,65.6300,69.5700,65.3300,67.9400,7652588,0
20080201,68.4000,68.4000,67.0000,67.7900,6057258,0
20080204,67.9900,68.1300,66.5200,66.9800,4208041,0
20080205,65.8600,66.8500,64.4700,64.8700,558280,0
20080206,65.1200,65.5900,63.6900,63.7100,7072884,0
20080207,64.3200,65.3500,63.3200,64.7500,8460595,0
20080208,64.6100,65.6000,62.9700,63.2400,7423367,0
20080211,63.2700,64.2500,62.9800,64.0000,4824973,0
20080212,64.4300,65.5400,64.0100,64.4100,4451821,0
20080213,65.0000,65.8300,64.6600,65.6800,4922946,0
20080214,65.6400,65.9800,63.7300,64.0100,4220252,0
20080215,63.6000,63.9500,63.1700,63.9200,4208748,0
20080219,64.6500,64.7400,62.4900,62.8500,3804407,0
20080220,62.5000,64.9900,62.5000,64.5600,4912163,0
20080221,64.8900,66.0000,64.5400,64.9700,6183416,0
20080222,65.3100,66.1000,64.8200,66.0200,4314620,0
20080225,66.0200,66.5000,65.2800,65.6300,5954359,0
20080226,65.5000,67.1800,65.4400,66.4600,6816575,0
20080227,64.8500,65.0000,62.9100,64.4900,10424434,0
20080228,64.1900,64.4900,62.5600,63.1000,5432668,0
20080229,62.7600,63.2300,61.6500,61.9200,5399215,0
20080303,61.8400,63.1900,61.6900,62.5100,6004830,0
20080304,62.1800,62.9600,61.6500,62.3900,6800728,0
20080305,61.6800,62.5800,60.2900,60.9300,13979763,0
20080306,61.4000,61.4000,60.0000,60.0400,5996550,0
20080307,60.0000,61.2800,59.9400,60.3000,5708020,0
20080310,60.4700,61.0200,59.9800,60.2500,4897779,0
20080311,61.0800,62.6200,60.8800,62.6200,5926480,0
20080312,62.6200,63.7200,62.3900,62.6000,6310364,0
20080313,61.8400,62.6800,61.3800,62.1700,6999504,0
20080314,62.5500,62.6800,60.1000,60.8600,6798812,0
20080317,60.0200,60.8900,59.6600,60.3600,487403,0
20080318,61.2200,61.7500,60.0100,61.6700,5704796,0
20080319,61.7600,62.7000,60.8800,60.8800,5347720,0
20080320,61.0900,63.7900,60.9200,63.4200,5865016,0
20080324,63.4900,65.6200,63.4800,65.5000,6461142,0
20080325,65.8900,67.1100,65.2000,66.5900,7618111,0
20080326,66.5000,66.9200,65.8900,66.6200,5810677,0
20080327,67.0700,67.9200,65.1900,65.2600,5259647,0
20080328,65.0600,65.0600,64.2600,64.3700,3114934,0
20080331,64.8000,65.3700,63.7500,64.9700,3817094,0
20080401,65.1200,66.8600,65.1100,66.4900,5742519,0
20080402,65.9400,66.9000,65.7700,66.2500,3978424,0
20080403,66.0600,67.0500,66.0200,66.8700,3128172,0
20080404,66.3600,66.9700,66.2000,66.4500,3712722,0
20080407,66.9000,67.1400,65.9400,66.3000,2925118,0
20080408,65.9700,67.1200,65.9700,66.9300,3044914,0
20080409,67.0200,67.3600,65.4100,66.0300,380897,0
20080410,66.1700,67.2600,65.9300,66.5200,4871110,0
20080411,66.3000,66.4600,65.5200,65.7000,3280777,0
20080414,65.4500,65.9900,65.1000,65.3200,328090,0
20080415,65.3600,65.8700,64.9700,65.7200,2604992,0
20080416,65.8500,67.4200,65.5200,67.2500,4909738,0
20080417,67.1400,68.5800,67.1400,68.4900,4911118,0
20080418,69.1100,69.8800,68.9500,69.4300,4980969,0
20080421,69.0200,69.3600,68.2600,69.1100,2776271,0
20080422,68.6500,69.2000,67.3600,68.0800,3363528,0
20080423,68.2200,69.8200,67.7700,69.6000,4083944,0
20080424,69.2500,70.8400,68.9700,70.2200,5546762,0
20080425,70.1400,71.6900,70.0000,71.5400,4626787,0
20080428,71.1500,71.6700,70.6900,70.8300,3532143,0
20080429,70.7200,71.4100,70.2700,71.0000,3183051,0
20080430,70.9900,72.2100,70.4300,71.2500,5010242,0
20080501,70.7800,72.9300,70.2500,72.0000,4656656,0
20080502,72.5000,72.7900,71.0100,72.1400,4448764,0
20080505,72.2700,72.8900,71.8700,72.3900,3285837,0
20080506,71.9000,72.9600,71.5000,72.6500,3538455,0
20080507,72.8300,74.0600,71.9400,72.0800,3671770,0
20080508,72.4000,72.4000,70.9200,71.2000,4701009,0
20080509,70.6500,71.9600,70.5000,71.4400,2782494,0
20080512,71.6900,73.9100,71.5300,73.6800,3498045,0
20080513,73.9100,74.0800,72.8201,73.9800,3706747,0
20080514,74.4700,75.2300,73.9800,74.2200,4090541,0
20080515,74.1500,74.4700,73.5600,74.4500,3580789,0
20080516,74.3600,74.3600,72.2000,73.2700,5690227,0
20080519,73.4100,73.7500,71.8700,72.1100,3718623,0
20080520,71.8000,72.1000,71.0000,71.3900,3643619,0
20080521,71.8900,71.9600,68.9100,69.3900,5782669,0
20080522,69.3900,71.0100,69.3000,70.7600,6521069,0
20080523,70.3600,71.6500,69.5400,71.3200,6182007,0
20080527,71.3700,73.2400,71.3600,72.5900,5144074,0
20080528,73.0000,74.4100,72.7200,73.2400,6563498,0
20080529,73.8300,74.7500,70.6700,72.9800,8817517,0
20080530,72.5000,72.9700,70.9800,71.3200,5908878,0
20080602,71.4600,71.4600,69.8300,70.3300,7042783,0
20080603,70.4400,71.0700,69.6600,70.0400,5940877,0
20080604,69.6700,71.0300,69.2700,70.8100,4302846,0
20080605,71.4800,73.5700,71.4800,73.5000,6100598,0
20080606,72.9000,72.9500,71.0000,71.1900,6249169,0
20080609,71.2200,72.4700,70.9100,71.3300,5472662,0
20080610,70.8800,71.0200,69.7800,70.4600,6617283,0
20080611,70.1000,70.4800,68.7500,68.8700,5865055,0
20080612,69.6000,69.9200,67.1350,68.2000,8404329,0
20080613,68.6000,70.3400,68.5000,70.3200,6885386,0
20080616,69.7200,71.0800,69.3900,70.4200,3893425,0
20080617,70.6100,70.8400,69.6900,69.9300,3635338,0
20080618,69.6000,69.7800,68.6500,68.9600,5099799,0
20080619,68.7100,70.7000,68.7100,70.2400,4663787,0
20080620,69.9900,70.1100,68.1800,68.7300,4256677,0
20080623,69.0700,69.7900,68.1900,68.4400,5213923,0
20080624,68.0200,70.1200,67.8500,69.2600,4651613,0
20080625,69.4000,71.9300,69.4000,70.8900,7661176,0
20080626,69.6600,70.1300,68.9400,69.0200,6761384,0
20080627,69.6700,70.9000,69.2100,70.2600,5384375,0
20080630,69.9700,71.9900,68.3800,70.1400,7597025,0
20080701,69.2100,72.7400,69.2100,72.5500,8572806,0
20080702,72.6500,73.9400,72.0400,72.1300,5225724,0
20080703,72.7800,73.0900,71.6200,72.2300,2633336,0
20080707,73.0000,73.5000,71.8300,72.8700,5206616,0
20080708,72.7400,74.8900,72.7400,74.6600,5980251,0
20080709,74.7100,74.7200,72.1300,72.1500,5511396,0
20080710,71.7800,72.0400,70.0200,70.8600,7220317,0
20080711,70.2100,70.7000,68.7934,69.8300,4761943,0
20080714,70.6700,70.6800,69.0200,69.5700,4973671,0
20080715,69.1400,70.3100,67.7100,69.5700,7801782,0
20080716,69.4300,72.9300,68.9300,72.5800,7751579,0
20080717,72.5800,74.2600,71.2500,74.1300,6723578,0
20080718,74.1100,74.1500,71.9603,72.2300,7249382,0
20080721,72.1400,73.0900,69.4700,69.6600,6270541,0
20080722,69.9200,72.0500,69.5100,72.0000,7971839,0
20080723,63.1900,66.6600,62.3100,63.4300,40332571,0
20080724,63.0200,64.1000,62.6700,62.9800,11113780,0
20080725,63.2500,63.3500,61.4500,61.7600,8608899,0
20080728,61.6000,61.9500,60.2400,60.3500,8306936,0
20080729,60.4000,62.1500,60.3200,61.7800,9240688,0
20080730,61.7700,63.4000,61.7100,63.0000,12036549,0
20080731,62.4000,63.7500,62.1051,62.6800,6711072,0
20080801,63.1500,63.2700,61.7700,62.2000,5736376,0
20080804,62.3300,63.0500,61.5900,62.5200,4223277,0
20080805,63.2800,65.0000,63.1600,64.6300,6882972,0
20080806,64.4100,65.9000,64.0800,65.7200,7900224,0
20080807,65.2000,66.6100,65.0200,65.8200,8371198,0
20080808,66.1100,67.2700,66.0619,66.9900,7178641,0
20080811,67.0500,68.9700,66.3700,67.1000,5030835,0
20080812,66.6900,68.2000,66.5200,67.7800,5147352,0
20080813,67.2300,67.5000,66.0300,66.9500,5372196,0
20080814,66.4400,67.9800,66.2600,67.1400,4225673,0
20080815,67.3200,68.3400,67.2900,68.0000,4690430,0
20080818,68.1000,68.4900,67.0600,67.4100,4025660,0
20080819,67.4000,67.6500,65.7600,66.4600,4898488,0
20080820,66.0400,66.7300,65.3600,65.9400,3761669,0
20080821,65.5900,66.3900,65.2400,66.2500,2984278,0
20080822,66.5400,67.7500,66.5400,67.4300,3427444,0
20080825,67.2500,67.4900,66.2800,66.4500,3122224,0
20080826,66.4200,66.7300,65.6000,66.5200,2550665,0
20080827,66.3500,67.1700,65.8700,66.7100,2850869,0
20080828,66.9400,67.9300,66.8400,67.8100,3017558,0
20080829,67.1400,67.6500,66.9500,67.0600,2632659,0
20080902,68.2300,69.4400,68.0300,68.2600,5241788,0
20080903,67.0000,68.5000,66.5200,68.3300,5842946,0
20080904,67.9000,68.9800,67.3600,67.3600,6164552,0
20080905,67.0900,68.6295,66.4100,68.4400,5903647,0
20080908,69.5600,70.9000,68.7800,68.9300,8724493,0
20080909,69.2400,69.7800,68.4900,68.5600,6737394,0
20080910,68.8200,70.2600,68.6000,69.4300,5871407,0
20080911,68.9200,70.4200,68.4200,70.3800,6455258,0
20080912,70.1400,70.1400,68.8100,69.5500,5410755,0
20080915,68.6300,70.0000,68.1700,68.9500,6569342,0
20080916,67.9000,69.8600,67.8500,68.8800,10797591,0
20080917,67.8500,68.3000,65.3400,65.3700,11390820,0
20080918,65.7500,70.1600,64.6500,68.2300,11588550,0
20080919,71.0000,71.0000,65.3300,66.2400,10329992,0
20080922,66.2000,66.5700,64.2500,64.3200,6187303,0
20080923,64.6200,65.4800,64.0200,64.1600,4407581,0
20080924,64.0800,65.2300,63.3600,64.7900,3557375,0
20080925,64.9000,66.6600,64.7600,65.9800,5293492,0
20080926,64.9000,66.3200,64.5200,66.2900,4508025,0
20080929,65.4200,66.5000,62.7900,63.2000,7243017,0
20080930,63.5500,65.3500,63.0000,64.9300,5063211,0
20081001,64.0000,65.0000,63.6400,64.6900,3844209,0
20081002,64.4400,64.4400,61.3300,61.9200,6284735,0
20081003,63.8200,65.1200,62.2900,62.6000,7768498,0
20081006,60.7900,62.0000,57.1100,60.3600,9508832,0
20081007,60.3700,61.4200,57.0500,57.8000,9820160,0
20081008,54.0000,58.7900,53.3500,57.0600,13645688,0
20081009,57.3500,58.0100,52.7000,54.4000,7837598,0
20081010,52.0800,55.9900,51.0000,53.9000,12407050,0
20081013,56.1000,59.6900,55.7500,59.4600,8434207,0
20081014,61.0200,61.5200,57.1100,58.4100,7996760,0
20081015,56.9000,57.9000,53.0000,53.6100,7663252,0
20081016,54.1000,58.1400,52.4500,57.7902,10619075,0
20081017,56.7600,59.9400,52.7700,57.9800,8423346,0
20081020,59.2300,59.3100,56.0000,58.0800,6356613,0
20081021,57.0400,58.5900,55.5700,55.8600,7081329,0
20081022,54.7600,55.1800,52.0900,53.5000,6863602,0
20081023,53.3800,53.6800,49.6800,52.2100,8923806,0
20081024,49.0000,52.0600,48.6600,50.9300,5104052,0
20081027,50.0300,53.4760,49.5900,51.9000,7446598,0
20081028,53.8000,57.8600,52.2900,57.4100,9123746,0
20081029,57.0800,59.4800,54.8400,56.9400,8171909,0
20081030,57.9900,58.5200,55.8900,56.9700,6785888,0
20081031,57.0000,58.4300,56.0400,57.0100,6047272,0
20081103,56.5300,56.8300,52.7800,53.4700,8809597,0
20081104,54.3400,55.9900,53.3300,55.0900,8035660,0
20081105,54.8700,55.5400,53.5700,53.7100,5565315,0
20081106,53.0000,54.8900,52.9000,53.5100,9698167,0
20081107,53.8700,54.4100,52.8900,54.0700,4063819,0
20081110,54.9000,55.1500,52.2900,53.0000,5312788,0
20081111,52.2500,53.2700,50.8800,52.2800,5035585,0
20081112,51.1700,51.1700,48.5700,48.7800,7948534,0
20081113,48.6400,49.9800,45.2900,49.9700,11220324,0
20081114,48.8900,50.6800,47.5900,48.0600,7233803,0
20081117,47.3800,48.9900,47.2500,47.3100,5252330,0
20081118,47.3200,47.7599,45.0800,46.7600,7754145,0
20081119,46.6900,47.6400,45.1300,45.2700,6165628,0
20081120,45.0000,48.2500,44.8500,44.9900,9612480,0
20081121,45.2500,46.9100,43.8800,46.7100,10844320,0
20081124,47.4700,49.9700,46.4500,49.4500,8242615,0
20081125,50.1700,51.6800,49.4600,50.6700,7454509,0
20081126,49.6300,51.6700,49.6000,51.4500,4421806,0
20081128,51.3500,51.6800,50.6600,51.4700,1560169,0
20081201,50.7300,50.7600,47.8800,47.9100,5559872,0
20081202,48.5000,50.2000,47.7600,50.1000,6143911,0
20081203,48.9300,52.2200,48.7300,51.4200,7902119,0
20081204,50.7000,53.3495,50.5100,52.7500,9864688,0
20081205,52.5500,55.8900,51.8600,55.5800,8656696,0
20081208,55.5500,56.2700,54.4600,55.1900,7387268,0
20081209,55.0600,55.1600,52.4600,53.1000,7886901,0
20081210,52.8600,53.9700,51.8900,53.6900,7261116,0
20081211,52.2200,53.4700,50.7000,52.0600,10660796,0
20081212,51.3600,54.0900,51.3600,53.4000,6796348,0
20081215,53.1600,53.4000,51.5400,52.7400,4868621,0
20081216,52.9800,53.4400,52.3200,53.0300,8212686,0
20081217,52.6900,54.4600,52.6900,53.9400,6904387,0
20081218,54.3700,54.7400,53.6000,54.1500,5055957,0
20081219,54.6500,55.0000,53.3800,53.7900,6567451,0
20081222,53.6800,54.3500,51.7500,52.7200,4977855,0
20081223,52.9400,53.3300,51.2500,51.4700,3533655,0
20081224,51.5800,52.0592,51.5700,51.6900,1123388,0
20081226,51.7800,52.0000,51.2900,51.4700,1218121,0
20081229,51.4700,51.8200,50.5800,50.8300,2413886,0
20081230,51.0400,51.5000,50.4000,51.1300,2355942,0
20081231,51.2000,52.8300,51.1300,52.5000,4939549,0
20090102,52.0500,53.5000,52.0500,53.3500,3687125,0
20090105,53.0700,53.6150,51.8000,52.2900,5892557,0
20090106,52.5200,52.5800,51.0800,51.4500,6472868,0
20090107,51.0000,51.3500,49.6900,50.1200,6869987,0
20090108,49.7500,51.9000,49.3800,50.6500,7287023,0
20090109,50.6500,50.9800,48.9100,49.1400,4577101,0
20090112,49.3600,50.1300,48.9200,49.4300,4812852,0
20090113,49.5000,50.3600,48.5500,48.9400,6310359,0
20090114,48.2300,48.5800,47.4400,47.6300,7907051,0
20090115,47.5600,48.9400,47.2500,48.4700,6015852,0
20090116,48.8600,49.3100,47.8600,48.8000,6413782,0
20090120,49.0600,49.2100,47.1500,47.2200,7370273,0
20090121,47.7700,48.0400,46.5800,47.9000,6242812,0
20090122,47.2500,47.8800,46.6700,47.4500,6144895,0
20090123,46.7100,47.5100,46.2100,46.9700,4915746,0
20090126,47.0000,48.0300,46.9400,47.3500,4092137,0
20090127,47.4000,48.0800,47.0800,47.9000,4085393,0
20090128,48.1000,48.5200,47.3900,47.8100,5163366,0
20090129,47.3900,48.0000,46.3400,46.4500,4706578,0
20090130,46.4500,46.6600,44.7850,45.0300,6682788,0
20090202,44.6800,45.6700,44.5300,45.3000,4783594,0
20090203,45.4700,46.1800,44.8700,46.1200,5326355,0
20090204,42.6700,43.5000,41.8300,42.9800,20971816,0
20090205,42.7500,43.9600,42.4100,43.8300,9886073,0
20090206,44.1000,45.4800,44.0000,45.2100,8262897,0
20090209,44.7800,45.4100,44.5700,45.1700,5336972,0
20090210,44.8000,45.6000,43.7800,43.9700,6590377,0
20090211,44.1700,44.4600,43.0800,43.5400,4778752,0
20090212,43.5100,44.3900,42.8900,44.3200,6572927,0
20090213,44.2500,44.2900,42.6200,42.7600,4873028,0
20090217,42.1500,42.7420,41.9000,42.1200,6194413,0
20090218,42.2000,42.6300,41.7200,42.3800,6191683,0
20090219,42.7400,43.4700,42.5900,42.6200,5451385,0
20090220,42.5400,43.2900,42.1000,42.7600,6996180,0
20090223,42.8000,43.2300,41.0400,41.1700,6430125,0
20090224,41.1200,42.7800,41.0500,42.5500,6084766,0
20090225,42.4300,42.7900,41.3200,42.0000,6816853,0
20090226,42.3500,42.4400,41.5500,41.5500,4907987,0
20090227,41.3500,43.0300,41.2500,42.3400,7385812,0
20090302,41.7000,42.8600,40.7200,40.8400,7551708,0
20090303,41.3200,41.8600,40.2500,40.6900,8139901,0
20090304,41.3600,41.9000,40.1500,40.8100,13822964,0
20090305,40.2500,40.9500,39.2600,39.5600,8932415,0
20090306,39.4800,39.7400,38.1701,38.9800,7005603,0
20090309,38.6500,39.4700,38.1801,38.4400,6474405,0
20090310,39.0300,40.1900,38.6500,40.1400,8580989,0
20090311,40.2100,40.4300,39.3400,39.5600,6356626,0
20090312,39.5000,40.9900,39.3300,40.8600,6020247,0
20090313,40.8100,42.4000,40.5000,42.2000,6387459,0
20090316,42.4500,43.0200,42.0000,42.1200,4879006,0
20090317,43.1300,44.0200,42.8100,43.9800,6016078,0
20090318,43.9000,45.0400,43.0800,44.4600,7082553,0
20090319,44.6000,45.2700,44.2500,45.1200,6798569,0
20090320,45.5700,45.6400,44.0000,44.8300,7207060,0
20090323,45.4800,47.5400,45.2500,47.5400,6274422,0
20090324,47.4200,48.0000,46.2624,46.3600,5045786,0
20090325,46.5100,47.7600,45.5700,46.8100,6118798,0
20090326,47.3700,49.3500,47.0600,48.4600,6687998,0
20090327,47.6800,48.1500,47.0600,47.4000,4825647,0
20090330,46.9000,46.9000,45.6500,46.2500,4404649,0
20090331,46.4800,46.8700,45.1900,46.3200,5363464,0
20090401,45.6000,46.5000,45.0200,46.3500,4637284,0
20090402,46.8200,48.6000,46.5000,48.0700,5122386,0
20090403,47.8600,48.9700,47.8500,48.9100,4201141,0
20090406,48.6500,48.8580,47.2800,47.7400,4338218,0
20090407,47.2000,47.2100,46.3100,46.3900,4579319,0
20090408,46.6600,48.3900,46.6300,47.7000,5275547,0
20090409,45.8500,47.4200,45.5400,46.9000,10597552,0
20090413,46.9200,47.2300,46.2220,46.4100,4185824,0
20090414,46.1000,46.2500,45.1750,45.3500,4675088,0
20090415,45.3600,45.8000,45.0500,45.6600,3677251,0
20090416,45.7700,46.7510,45.7400,46.2300,4650128,0
20090417,46.4600,46.5000,45.6100,45.7700,4742396,0
20090420,45.3500,45.5900,44.1000,44.3400,5403443,0
20090421,44.4100,46.5800,44.0300,46.4600,6380105,0
20090422,45.9220,47.7700,45.6100,47.0700,6135160,0
20090423,46.6400,48.1300,46.2700,46.8300,5553096,0
20090424,47.1900,48.6300,46.5000,48.1700,6728052,0
20090427,47.5600,48.3300,47.0201,47.6400,4138465,0
20090428,47.1000,48.1400,46.6800,47.0700,4414534,0
20090429,47.8900,48.4400,47.3000,47.6700,5845942,0
20090430,47.7700,48.9700,47.0300,48.6000,7470054,0
20090501,48.3900,48.4400,47.3500,47.6900,4440195,0
20090504,47.8800,47.9600,47.3000,47.8000,4722001,0
20090505,47.9100,48.2700,47.1300,47.6500,3813728,0
20090506,48.0400,48.2000,46.5900,46.9000,5072733,0
20090507,47.9100,47.9300,45.6600,45.9300,8110195,0
20090508,46.5000,46.8100,45.5200,46.6000,6438019,0
20090511,45.7600,46.7600,45.2500,46.0200,5168421,0
20090512,46.5700,47.2500,45.7700,46.9100,5369346,0
20090513,46.2500,46.5500,45.3000,45.6500,5840478,0
20090514,45.8000,46.1000,44.6100,44.8000,6583037,0
20090515,44.7800,45.5800,44.7000,44.7500,5187315,0
20090518,45.2500,46.1700,45.0595,46.0900,4142953,0
20090519,46.2300,47.7405,45.7200,47.2100,6007480,0
20090520,48.3100,49.6100,48.2600,48.7800,9622040,0
20090521,48.4500,49.2800,47.8600,48.3100,4702682,0
20090522,48.3000,48.8300,48.0700,48.3000,3892939,0
20090526,47.7500,49.9200,47.6000,49.1400,7587486,0
20090527,48.8500,49.7000,48.2000,48.8300,6273714,0
20090528,47.9700,48.7900,46.5410,47.8800,10925430,0
20090529,48.1800,48.5200,47.2100,48.5200,4713223,0
20090601,49.2000,49.9800,48.7500,49.7000,4681051,0
20090602,49.5500,50.1400,49.3000,49.4500,3669661,0
20090603,48.9100,49.2500,48.0000,48.4700,9321586,0
20090604,47.2700,48.0000,46.2500,47.8700,8800939,0
20090605,48.5000,48.5900,47.1800,47.6400,5472992,0
20090608,47.4400,47.8400,46.9600,47.5300,3291836,0
20090609,47.5600,47.9600,46.8900,47.1300,4991710,0
20090610,47.4300,47.4500,46.3800,46.5900,5181798,0
20090611,46.7200,47.0500,46.2200,46.2700,6474524,0
20090612,46.2200,47.0800,45.9600,47.0300,4727132,0
20090615,46.7500,46.8300,45.9900,46.3300,4238136,0
20090616,46.3600,46.5400,45.8000,45.9500,4554901,0
20090617,46.0900,47.2000,45.8800,46.5900,5780814,0
20090618,46.6900,46.8600,45.9000,46.2400,4457202,0
20090619,46.7000,46.7000,45.9100,46.1100,5120747,0
20090622,45.8100,46.2200,45.2458,45.3500,5446713,0
20090623,46.0500,46.0500,44.9800,45.0700,4396928,0
20090624,45.2100,45.3300,44.7800,45.0400,4248296,0
20090625,44.8200,46.3400,44.8200,46.2800,5351578,0
20090626,46.0300,46.6000,45.8300,46.4100,3670341,0
20090629,46.8000,46.8000,46.0100,46.2000,3544648,0
20090630,46.0900,46.2900,45.6400,45.7000,4935029,0
20090701,46.1500,46.3800,45.7100,45.7900,3044033,0
20090702,45.6400,45.6400,44.5900,44.6400,4920606,0
20090706,44.6600,45.7900,44.5000,45.7000,4745028,0
20090707,45.3600,45.4400,44.4800,44.5400,4250129,0
20090708,44.8300,46.1100,44.6300,46.0200,7385995,0
20090709,46.4000,46.5000,45.2500,45.5000,5697285,0
20090710,45.2800,45.5100,44.6500,44.9700,3791366,0
20090713,44.9000,45.1200,44.5000,44.9700,4686577,0
20090714,44.8100,45.1650,44.3700,45.0300,3881517,0
20090715,45.4000,46.9600,45.0600,46.9000,7246486,0
20090716,46.7300,47.5900,46.5200,47.4600,3903795,0
20090717,47.4500,47.4900,46.9700,47.4800,3254601,0
20090720,47.4700,48.5000,47.0300,48.4700,4881123,0
20090721,48.3000,48.5900,47.6100,48.3800,3911864,0
20090722,48.1800,49.0500,48.0000,48.8200,3738882,0
20090723,48.5000,49.2300,47.7700,48.6000,6234109,0
20090724,48.3600,49.2400,48.1100,49.1300,4552774,0
20090727,49.0600,49.1300,48.0306,48.6800,2895139,0
20090728,48.5700,48.9200,48.1000,48.8400,3219704,0
20090729,48.5300,49.4100,48.4100,48.7700,3559947,0
20090730,49.3500,49.7300,48.8800,49.2500,2986438,0
20090731,49.0100,49.9300,49.0000,49.5000,3380414,0
20090803,49.7500,50.0400,49.5100,49.9900,3582318,0
20090804,49.6000,50.0000,49.1500,49.4800,3806091,0
20090805,49.7300,49.7500,48.6900,49.0600,3524312,0
20090806,48.5600,49.3600,48.2500,48.7500,4655864,0
20090807,49.3200,50.2300,48.9100,50.0900,4216147,0
20090810,49.8400,49.9600,49.0000,49.4000,3165211,0
20090811,49.0300,49.3900,48.8000,48.9200,2562004,0
20090812,48.9400,49.4900,48.9122,49.1500,2878699,0
20090813,49.1600,49.2000,48.2100,48.8800,3694551,0
20090814,48.7900,49.0300,48.1900,48.6300,3318298,0
20090817,48.1000,48.3900,47.3900,47.4700,4406703,0
20090818,47.5400,47.9000,47.1000,47.4000,3410779,0
20090819,47.2000,48.0700,47.1600,47.9400,3445695,0
20090820,47.7500,48.0900,47.5000,47.9100,2335738,0
20090821,48.3800,48.8200,47.8900,48.5600,3974726,0
20090824,48.5200,48.7800,48.0100,48.1200,2839529,0
20090825,48.7500,50.0800,48.4600,49.6200,6258221,0
20090826,49.7800,50.3600,49.5400,50.2300,5552881,0
20090827,49.9100,51.6500,49.8700,51.3100,5890857,0
20090828,51.6900,52.0000,51.3500,51.7700,4994066,0
20090831,51.3500,51.7000,50.8600,50.9800,3743141,0
20090901,51.0700,51.3700,50.1800,50.6500,5505551,0
20090902,50.3200,50.8200,49.9500,50.6500,4268006,0
20090903,54.2000,55.2300,54.1700,54.9900,12231715,0
20090904,54.9300,55.5300,54.5415,55.4700,4592904,0
20090908,56.9700,57.0000,56.1500,56.7300,5523838,0
20090909,56.4900,57.0800,56.2900,57.0600,3931084,0
20090910,57.0400,57.0450,56.6600,56.9100,3886869,0
20090911,56.8600,56.9900,56.5200,56.7900,2978645,0
20090914,56.2200,57.0200,56.1600,57.0000,3068150,0
20090915,56.7300,57.0000,56.4200,56.8200,3329923,0
20090916,56.8200,57.7700,56.6900,57.7000,3924075,0
20090917,57.4300,58.2300,57.3200,57.9600,3982722,0
20090918,58.2000,58.2000,57.4601,57.5500,4561607,0
20090921,57.8200,58.7300,57.3800,58.5800,4847765,0
20090922,58.7200,58.8600,58.3400,58.4000,2833802,0
20090923,58.3500,58.8000,57.8600,57.9800,2952337,0
20090924,58.0300,58.2400,57.0700,57.4300,3389377,0
20090925,57.5800,57.7200,56.0000,56.2800,6047785,0
20090928,56.5000,56.6600,56.3100,56.5600,4786127,0
20090929,56.5400,56.9300,56.2500,56.4900,4939531,0
20090930,57.1200,57.4400,55.9800,56.4600,12159900,0
20091001,56.0500,56.6900,55.4000,55.6900,5124595,0
20091002,55.9200,56.6800,55.7300,56.4700,5760718,0
20091005,56.5900,57.2500,56.3000,56.8800,4292618,0
20091006,57.0200,58.3700,57.0200,57.9300,5869177,0
20091007,59.7200,60.3000,58.8600,58.9900,11117156,0
20091008,59.2800,59.3800,58.3900,58.6300,5032717,0
20091009,58.0400,58.6900,57.7200,58.6400,5751816,0
20091012,58.3800,58.8300,57.7600,58.0300,2915609,0
20091013,57.7800,58.8700,57.7500,58.4800,4717312,0
20091014,58.8400,59.0000,58.4400,58.7700,3461373,0
20091015,58.3900,59.0400,58.3900,59.0200,2779866,0
20091016,58.7900,58.9000,58.1200,58.4800,3230647,0
20091019,58.8200,59.3500,58.3600,59.2300,3502444,0
20091020,59.0400,59.2700,58.4200,59.0900,3379232,0
20091021,58.7100,59.2500,57.7062,57.7100,4153285,0
20091022,57.5900,58.4900,57.5700,58.2700,2921647,0
20091023,58.0800,58.4300,57.5600,57.8100,2154448,0
20091026,57.6300,58.3600,57.5200,57.6500,2766574,0
20091027,57.6100,57.8200,56.7700,57.1500,2876730,0
20091028,57.0500,57.5000,56.7200,56.7200,3027031,0
20091029,57.0700,57.9400,56.7600,57.9200,3940827,0
20091030,57.7100,57.9500,56.8100,56.8500,3803663,0
20091102,56.8500,57.8800,56.7600,57.7500,3883938,0
20091103,57.5500,58.3700,57.3100,57.6500,4123224,0
20091104,57.7100,59.2700,57.6800,58.8100,4756843,0
20091105,58.2500,59.4900,57.9800,59.4100,4663492,0
20091106,59.1600,59.6600,58.8000,59.4100,2749263,0
20091109,58.9600,60.4600,58.9600,60.4400,3663390,0
20091110,59.8100,60.4000,59.5200,60.0400,3078670,0
20091111,60.4600,60.6900,59.7800,60.4000,3154963,0
20091112,60.1600,60.6500,60.0000,60.1200,3690234,0
20091113,60.3600,60.6300,59.9600,60.4700,2436655,0
20091116,60.7600,61.2500,60.5000,61.1200,3266309,0
20091117,60.9900,61.2300,60.2200,60.6200,3307486,0
20091118,60.3800,60.8300,59.6700,60.7700,3116860,0
20091119,60.5900,60.5900,59.7800,60.4800,2240729,0
20091120,60.2600,60.8400,59.8000,60.0600,2696336,0
20091123,60.0400,60.8600,59.9300,60.5700,2750505,0
20091124,60.8100,60.8300,60.3300,60.5200,2420658,0
20091125,60.4900,60.9900,60.4000,60.8900,2469780,0
20091127,59.4900,60.5100,59.2000,60.0300,1480275,0
20091130,60.1500,60.2900,59.4100,59.9100,3384309,0
20091201,60.1300,60.7900,60.1000,60.7500,4270182,0
20091202,60.6500,61.1500,60.2900,60.8700,4316392,0
20091203,59.4000,59.5700,58.9000,59.0200,8327102,0
20091204,59.4000,59.9900,58.6700,59.1900,4914277,0
20091207,59.1000,59.7400,59.0500,59.3500,2422372,0
20091208,58.8500,58.9600,58.0000,58.7500,3853376,0
20091209,58.7100,59.0000,58.1000,58.6600,3746319,0
20091210,59.2200,59.3600,58.2300,58.7000,5577523,0
20091211,59.0000,59.4900,58.9700,59.3200,3197277,0
20091214,59.5300,59.7200,59.1700,59.4700,2174888,0
20091215,59.2300,59.4700,58.8600,58.9800,2794832,0
20091216,59.1500,59.5000,58.7200,58.7700,2859575,0
20091217,58.5300,58.5800,57.8000,57.8000,2876780,0
20091218,58.0300,58.4600,57.5200,58.4200,3821328,0
20091221,58.6500,59.5500,58.6400,59.2700,2113935,0
20091222,59.0300,59.8000,59.0300,59.5700,3026194,0
20091223,59.6000,60.3100,59.6000,60.0700,2945699,0
20091224,60.2700,60.6000,60.0900,60.4000,1681340,0
20091228,60.4000,60.7500,60.3300,60.5600,1618837,0
20091229,60.4900,60.6900,60.2000,60.2600,1794416,0
20091230,59.9700,60.4900,59.8700,60.0500,1354734,0
20091231,60.2400,60.3000,59.1100,59.1700,1742186,0
20100104,59.5300,60.0700,59.1300,59.4100,3280136,0
20100105,59.2600,59.4200,58.8400,59.2300,2775802,0
20100106,59.0700,60.0500,59.0000,60.0000,3722838,0
20100107,60.0800,60.4400,59.2600,59.7100,4524042,0
20100108,59.4700,59.6100,59.1000,59.2800,2348272,0
20100111,59.2100,59.4200,59.0000,59.3500,1830333,0
20100112,59.2300,59.3900,58.7200,59.0300,2113013,0
20100113,59.1100,59.5900,58.9400,59.4000,2052097,0
20100114,59.1200,59.2500,58.7100,58.7200,2141743,0
20100115,58.9900,58.9900,58.4300,58.7900,3081708,0
20100119,58.8000,59.2760,58.7900,58.9500,2532298,0
20100120,58.4800,58.6800,57.6200,58.2700,4484750,0
20100121,58.1300,58.6000,57.3500,57.5200,3394312,0
20100122,57.4000,57.9600,57.0400,57.0700,4221256,0
20100125,57.3500,57.8200,56.7500,57.5500,2688909,0
20100126,57.2000,58.4800,57.1400,57.9300,3530432,0
20100127,57.7100,58.0400,57.2800,57.5300,3776135,0
20100128,57.7300,57.8200,57.0600,57.3500,3197007,0
20100129,57.5900,58.5400,57.4000,57.4300,5414003,0
20100201,57.8000,57.9200,57.3600,57.9100,4297937,0
20100202,58.0000,58.8800,57.6000,58.7700,5231475,0
20100203,58.5900,58.9500,58.3800,58.4200,5269084,0
20100204,58.1700,58.9400,58.1000,58.5200,5962605,0
20100205,58.5900,58.9000,58.0700,58.5800,4793748,0
20100208,58.3100,58.7800,58.1300,58.1400,3319738,0
20100209,58.5100,59.0000,58.2000,58.7600,3486817,0
20100210,58.6600,59.3200,58.3800,59.1500,4520414,0
20100211,58.8600,59.7800,58.6700,59.6700,4024969,0
20100212,59.2000,59.4200,58.9500,59.2800,4095958,0
20100216,59.6200,60.8500,59.3000,60.6700,4052524,0
20100217,60.8400,61.3000,60.7400,61.0500,2663023,0
20100218,60.9300,61.1300,60.5800,60.9600,2265856,0
20100219,60.7300,61.3600,60.6600,61.1400,2510091,0
20100222,61.4000,61.4500,60.6900,60.7900,3004294,0
20100223,60.6400,60.9200,60.4100,60.5100,3081114,0
20100224,60.8000,61.2200,60.6100,60.8600,2908141,0
20100225,60.3500,61.5200,60.2100,61.4000,3526161,0
20100226,61.3600,61.4700,60.7800,60.9700,3681865,0
20100301,61.0000,62.1100,60.6800,61.6500,4031690,0
20100302,61.7100,62.1200,61.2000,61.4100,4129548,0
20100303,59.7500,61.5800,59.6400,60.6800,10153492,0
20100304,60.7600,61.1600,60.4800,60.8000,3286076,0
20100305,60.8300,60.9700,60.5000,60.6800,3506108,0
20100308,60.5200,61.0000,60.5200,60.6700,3020305,0
20100309,60.3800,60.5700,60.0400,60.1300,3186925,0
20100310,60.0400,60.4100,59.7600,59.8400,3248590,0
20100311,59.7800,60.0600,59.7700,59.9000,3957193,0
20100312,59.8300,60.4800,59.8100,60.1700,3938659,0
20100315,60.1700,60.6150,60.0500,60.5500,2583874,0
20100316,60.7100,60.9600,60.5900,60.9100,2440861,0
20100317,60.9600,61.4600,60.9000,61.3300,3115250,0
20100318,61.0000,61.4300,60.9200,61.2700,3156208,0
20100319,61.5000,61.5000,60.4900,60.7300,4410484,0
20100322,60.5400,61.0900,60.4260,60.8800,2372527,0
20100323,60.7600,60.8900,60.3600,60.7600,2937709,0
20100324,60.7400,60.7400,60.0200,60.0700,2909940,0
20100325,60.4200,60.4200,60.0100,60.0500,2591464,0
20100326,60.1100,60.4200,59.9100,60.1300,2301952,0
20100329,60.1400,60.4300,59.9600,60.1400,2375459,0
20100330,60.2700,60.5000,60.0400,60.1700,2121441,0
20100331,60.0600,60.1120,59.6800,59.7100,2502477,0
20100401,59.7200,60.3000,59.7100,60.1400,2638221,0
20100405,60.3300,60.8700,60.0000,60.8200,2154045,0
20100406,61.0500,61.8500,60.7500,61.7400,3589094,0
20100407,61.6500,61.9600,61.5000,61.7200,3897140,0
20100408,61.6000,61.6200,60.8200,60.9800,4476289,0
20100409,61.0400,61.4100,60.9200,61.2100,2804841,0
20100412,60.8900,61.2100,60.2600,60.3500,4553493,0
20100413,60.2200,60.5500,59.7600,59.8900,4191513,0
20100414,59.7700,59.8700,58.9400,59.6200,6732817,0
20100415,59.4400,59.4400,58.9000,59.0300,5754515,0
20100416,58.9600,59.5200,58.9300,59.1900,5444285,0
20100419,59.2900,59.5300,58.6100,59.4700,4040801,0
20100420,59.8000,59.9200,59.3300,59.4900,3703269,0
20100421,59.4000,59.5600,59.0400,59.5100,3033108,0
20100422,59.3500,60.4100,59.1200,60.2200,3929615,0
20100423,60.0700,60.4800,60.0000,60.1400,3927428,0
20100426,60.2000,60.3000,60.0101,60.0700,2874503,0
20100427,60.0000,60.2500,59.1100,59.1700,3859901,0
20100428,59.3000,59.4900,58.7400,58.8500,3462400,0
20100429,59.0100,59.4500,58.9200,59.3500,2883748,0
20100430,59.2600,59.6800,59.0200,59.0800,4960665,0
20100503,59.0300,59.5000,58.9000,59.3100,4051383,0
20100504,58.8300,60.3650,58.3100,59.8800,6046307,0
20100505,59.7500,60.8300,59.7200,60.3600,6438737,0
20100506,58.9500,59.1100,55.0000,58.0300,11175881,0
20100507,57.8600,58.7000,56.8300,57.3100,9286653,0
20100510,58.6300,58.9900,57.1000,57.6100,8379256,0
20100511,57.3500,58.3000,57.3300,57.9400,5443175,0
20100512,58.0600,58.1900,57.6600,57.8800,4089677,0
20100513,57.8100,58.4850,57.6000,57.6700,5007754,0
20100514,57.5500,58.1200,57.2100,57.7400,4876594,0
20100517,57.8200,58.4400,57.5250,58.3500,4130191,0
20100518,58.6400,58.9900,57.6800,57.8200,4227552,0
20100519,57.4900,58.4800,57.4900,57.7700,4336706,0
20100520,57.0000,57.5200,56.5500,56.5500,6756516,0
20100521,55.9200,57.7300,55.7900,57.4400,5941288,0
20100524,57.3400,57.4100,56.6800,56.7600,3376789,0
20100525,55.9600,56.5000,55.3910,56.5000,6086266,0
20100526,56.6000,56.7000,55.7100,55.9800,6147386,0
20100527,57.3400,59.2600,57.0400,58.7400,8761018,0
20100528,58.7900,58.9200,58.0200,58.2500,3401388,0
20100601,58.1800,58.8500,57.7300,57.9800,3205582,0
20100602,58.3400,58.9800,57.9500,58.9500,3898083,0
20100603,58.2300,59.1600,57.3000,57.9700,7216999,0
20100604,57.4500,57.4500,56.0100,56.1800,5305073,0
20100607,56.0100,56.6200,55.7600,55.8500,3409161,0
20100608,55.6900,56.7200,55.5500,56.6300,3657641,0
20100609,56.6800,57.7500,56.5800,57.4000,4926887,0
20100610,57.8200,58.0595,57.3000,57.6500,3277163,0
20100611,57.1800,57.6500,57.0000,57.5200,3092943,0
20100614,57.6400,57.9000,57.3000,57.5200,2510744,0
20100615,57.9900,59.1800,57.9200,59.1800,5100112,0
20100616,58.4700,58.8900,58.1200,58.3400,2876888,0
20100617,58.5900,58.7200,57.9900,58.5800,2828946,0
20100618,58.5000,58.7300,58.0500,58.2100,3657292,0
20100621,58.5000,58.7000,57.5500,57.7800,2795564,0
20100622,57.8700,58.3100,57.5400,57.6100,2716393,0
20100623,57.5900,57.6800,57.0150,57.4400,2541173,0
20100624,57.1700,57.4500,56.0000,56.2200,3772512,0
20100625,56.1700,56.8600,55.8700,56.4200,4167700,0
20100628,56.5900,57.2000,56.2200,56.6500,3043581,0
20100629,56.1800,56.3700,55.3900,55.6300,4209904,0
20100630,55.5200,55.6700,54.6900,54.8300,4609775,0
20100701,54.7300,55.1600,54.2250,54.9000,5308320,0
20100702,55.1800,55.1800,53.7600,54.2300,3385178,0
20100706,54.6900,54.7100,53.5100,54.0000,3296490,0
20100707,53.7600,54.3300,53.4100,54.3300,4773391,0
20100708,54.7800,55.7900,54.5200,55.7100,7592664,0
20100709,56.2900,56.2900,55.6000,56.1900,3895651,0
20100712,56.0500,56.4300,55.7300,55.9300,2644587,0
20100713,56.1500,56.7500,56.1500,56.5100,3207247,0
20100714,56.3900,56.4000,55.8700,56.3500,3421575,0
20100715,56.3700,56.5900,55.8499,56.5500,2949583,0
20100716,56.5900,56.6000,54.9500,54.9800,5020200,0
20100719,55.1300,55.2900,54.6000,54.8200,3564636,0
20100720,54.3000,55.0900,54.1100,55.0900,6343081,0
20100721,55.0700,55.1000,53.4850,53.6100,4977260,0
20100722,54.0900,55.0800,53.8400,54.9000,5116267,0
20100723,55.0000,56.0000,54.7800,55.9500,4865870,0
20100726,55.7900,56.0000,55.4500,55.7100,3494003,0
20100727,56.4900,57.3550,56.3900,57.2100,6883413,0
20100728,57.2200,57.4000,56.4100,56.5100,3007350,0
20100729,56.7400,57.0000,55.7700,56.2100,3437759,0
20100730,55.7100,56.8900,55.7100,56.7100,2879199,0
20100802,57.0600,57.3400,56.7600,56.8400,3621606,0
20100803,56.6200,56.9100,56.3800,56.5500,3087648,0
20100804,56.4900,57.6100,56.2400,57.4000,4364514,0
20100805,56.7400,56.7400,55.8600,56.4600,4328725,0
20100806,56.2500,56.6400,55.7600,56.5600,3029640,0
20100809,56.5500,57.4900,56.5400,57.1600,2114606,0
20100810,56.7900,57.3150,56.6300,56.9800,2426886,0
20100811,56.5100,56.6200,55.8100,55.8700,2846865,0
20100812,55.5000,55.9600,55.3700,55.6700,3213380,0
20100813,55.4100,55.7100,55.0600,55.3100,2270414,0
20100816,55.1400,55.5000,55.0000,55.3700,2302250,0
20100817,55.5100,56.2900,55.3800,55.8300,2530051,0
20100818,55.2500,55.9900,54.9900,55.6800,2851746,0
20100819,55.4400,55.6265,54.6101,55.0000,2946248,0
20100820,54.9100,55.1200,54.4805,55.0400,2867962,0
20100823,55.3300,55.6450,54.8500,54.9000,2378238,0
20100824,54.5200,55.6700,54.0500,55.6000,6659047,0
20100825,55.3700,57.4000,55.2000,57.0700,5865253,0
20100826,57.1300,57.1500,56.1500,56.2800,3552506,0
20100827,56.3900,56.5300,55.4100,56.1900,4254635,0
20100830,56.2100,56.8500,56.0700,56.0700,2785006,0
20100831,55.8600,57.0600,55.7400,56.5500,4188143,0
20100901,56.9300,57.8900,56.7600,57.7900,3893721,0
20100902,58.4100,58.8300,57.6500,58.5900,5010929,0
20100903,58.9500,59.0499,58.1900,58.5700,2775973,0
20100907,58.2500,59.0000,58.2000,58.6400,2598468,0
20100908,59.3700,59.4200,58.8000,59.2100,3274705,0
20100909,59.5000,59.5100,58.8300,58.9400,2602948,0
20100910,59.3000,59.7900,59.1400,59.5400,2599560,0
20100913,59.8200,60.2300,59.4100,60.1200,2980993,0
20100914,60.0000,61.2050,59.9400,61.0400,4134776,0
20100915,61.0400,61.2700,60.9100,61.1900,3467655,0
20100916,61.1600,61.3300,60.8200,61.2400,2212133,0
20100917,61.5000,61.5000,60.9500,61.2900,3342199,0
20100920,61.5000,61.7800,60.9700,61.3100,3432124,0
20100921,61.2100,61.5300,60.8600,61.3200,3078971,0
20100922,61.5200,62.4500,61.5200,62.3300,4806257,0
20100923,62.0500,62.8200,61.8800,62.5000,3340256,0
20100924,63.0000,64.3100,62.7800,64.0500,4062482,0
20100927,63.8200,64.1400,63.6400,63.7300,4704469,0
20100928,63.8600,65.1100,63.6900,65.0100,5453450,0
20100929,64.9300,65.2200,64.3900,64.6800,3473043,0
20100930,64.8700,65.0000,64.0750,64.4900,3922909,0
20101001,64.9200,65.2500,64.5000,65.0500,4037246,0
20101004,65.0100,65.2400,64.5300,64.5600,4502929,0
20101005,65.0000,65.0000,64.3300,64.7400,5700498,0
20101006,63.0000,65.4600,62.8100,65.4100,11503446,0
20101007,65.2200,65.2650,64.4300,65.2600,5048425,0
20101008,64.4000,64.9500,63.9400,64.2900,5631921,0
20101011,63.3200,64.4900,63.2800,64.3200,2502160,0
20101012,64.0300,64.0899,63.3100,63.3400,4058297,0
20101013,63.2000,63.9600,63.0000,63.3600,5006404,0
20101014,63.1600,63.8600,62.9100,63.1800,4144078,0
20101015,63.4600,63.7700,63.2100,63.7000,4033343,0
20101018,63.4200,63.8050,63.1300,63.2200,2413529,0
20101019,62.6600,63.1400,61.9000,62.2100,3559722,0
20101020,62.3500,63.0700,62.2500,62.6100,2636881,0
20101021,62.5700,63.8900,62.5400,63.5900,4068807,0
20101022,63.4800,64.1000,63.2200,64.0300,2371557,0
20101025,64.1200,64.7700,64.0100,64.1100,2409090,0
20101026,63.5300,64.1900,63.4400,63.6800,2797290,0
20101027,63.0400,63.3800,62.5100,62.9800,3227443,0
20101028,63.0600,63.2500,62.5000,62.8000,2354710,0
20101029,62.6100,62.9000,62.5200,62.7700,2322130,0
20101101,63.0500,63.6200,62.7800,63.2800,2790365,0
20101102,63.6400,64.1800,63.3500,63.7200,2658179,0
20101103,63.8600,63.8600,62.7100,63.1600,4029506,0
20101104,63.8900,65.6200,63.8900,65.4800,5801515,0
20101105,65.5300,66.0400,65.2300,65.4000,2950908,0
20101108,64.8600,64.8700,64.2400,64.8100,2613751,0
20101109,64.7000,64.7800,63.9600,64.2200,2477743,0
20101110,64.0200,64.5000,63.9400,64.4500,2680991,0
20101111,64.1000,65.4200,63.9100,65.3500,3798822,0
20101112,64.8800,65.7000,64.6500,65.2000,3555071,0
20101115,65.4500,65.9900,65.4000,65.4800,2949020,0
20101116,65.1900,66.4000,64.5700,65.7400,6176408,0
20101117,66.0200,67.1300,66.0200,67.0200,5484506,0
20101118,67.2600,67.4900,66.3200,66.4100,3609139,0
20101119,66.2600,66.7200,66.1200,66.5600,2665142,0
20101122,66.2700,67.3400,66.1800,67.2600,2818999,0
20101123,66.9700,67.0700,66.2700,66.9000,2854234,0
20101124,67.1700,68.0000,67.1700,67.5400,2687969,0
20101126,67.1100,67.4700,67.0300,67.2200,953108,0
20101129,66.9000,67.0000,66.3300,66.9700,2286941,0
20101130,66.5900,67.9200,66.5100,67.6100,3190031,0
20101201,68.2100,68.8000,68.0100,68.3100,2981972,0
20101202,68.5200,69.1100,68.1300,69.0100,3249560,0
20101203,68.8700,69.2600,68.2425,68.3900,2658062,0
20101206,68.3300,69.4100,68.3300,69.1700,3366601,0
20101207,69.8500,70.0600,69.1200,69.6400,5116545,0
20101208,69.3800,69.7100,68.5300,69.2500,3691814,0
20101209,69.7000,71.0400,69.2800,71.0200,6757008,0
20101210,70.7500,71.2700,70.6200,71.2500,3481652,0
20101213,71.1300,71.4900,70.5300,70.7400,5735379,0
20101214,70.7000,71.5400,70.6000,71.2100,2490579,0
20101215,71.0100,71.4500,70.8950,71.0500,3522671,0
20101216,71.0500,72.2200,71.0100,72.1200,3449641,0
20101217,71.8500,72.4400,71.7000,71.8400,6447725,0
20101220,71.8900,72.5500,71.7600,72.3100,2565906,0
20101221,72.5700,72.7700,72.2600,72.3200,1742320,0
20101222,72.3300,72.5400,72.0000,72.2700,1948571,0
20101223,72.1600,72.4500,71.9400,72.2400,1371846,0
20101227,71.8800,72.2700,71.7200,72.0800,1146172,0
20101228,72.2300,72.8700,72.1400,72.7100,1922121,0
20101229,72.8900,73.1600,72.5700,72.7000,1488577,0
20101230,72.7100,72.9700,72.6100,72.8500,1400098,0
20101231,72.6900,72.9900,72.1900,72.2100,1287785,0
20110103,72.7500,73.4500,72.3900,72.4700,3229486,0
20110104,72.5300,72.5300,71.7600,72.3300,3923655,0
20110105,71.9900,72.1000,70.9000,70.9900,4010315,0
20110106,70.3601,71.2500,70.0100,70.6500,3167061,0
20110107,70.9500,71.1900,70.4500,70.6500,2239566,0
20110110,70.2800,70.6000,70.0200,70.4800,2029343,0
20110111,70.5500,71.2500,70.3200,71.0700,2058741,0
20110112,71.2000,71.6801,71.1100,71.4900,1590617,0
20110113,71.3200,71.7500,71.2500,71.6000,1869596,0
20110114,71.3500,72.5200,71.2110,72.5100,2378686,0
20110118,72.5400,72.9100,72.2800,72.6000,2365070,0
20110119,72.3800,72.4900,71.8550,72.0700,2288468,0
20110120,71.7900,72.9300,71.7900,72.3600,2244370,0
20110121,72.4800,72.9599,72.3400,72.7700,2142442,0
20110124,72.8600,72.8900,72.3900,72.6200,2142886,0
20110125,72.5100,72.6100,71.7100,72.4600,2797685,0
20110126,72.4700,72.9800,72.2200,72.6200,2066383,0
20110127,72.8400,73.7000,72.7600,73.1200,2567484,0
20110128,73.3300,73.5800,71.7500,71.9300,2388996,0
20110131,72.2400,72.4300,71.6110,71.8400,2184829,0
20110201,72.2200,72.6300,71.8980,72.4300,1974340,0
20110202,72.1500,72.4800,70.5400,70.8500,4422401,0
20110203,71.7700,74.2400,71.7700,74.0300,3715143,0
20110204,74.1200,74.4200,73.4700,74.1300,1827666,0
20110207,73.9600,74.2800,73.6200,74.2500,2137557,0
20110208,74.2300,74.8200,74.1200,74.8000,1741994,0
20110209,74.3600,74.7700,74.1200,74.6700,1718248,0
20110210,74.4400,74.6525,73.9400,74.5500,1922204,0
20110211,74.0600,75.0600,74.0600,75.0400,1668406,0
20110214,75.0500,75.1100,74.5150,74.6600,1199786,0
20110215,74.3500,74.5400,74.1200,74.3300,1439898,0
20110216,74.5100,75.1000,74.4000,74.9600,1417521,0
20110217,74.2800,75.0100,74.0590,74.8400,1328846,0
20110218,74.8200,75.4800,74.3000,75.4300,2042754,0
20110222,75.1100,75.4100,73.8400,73.8900,2068471,0
20110223,73.8000,73.8000,72.4100,72.8400,2722452,0
20110224,72.7900,73.5300,72.3000,72.9800,1827247,0
20110225,73.2500,74.0300,73.2400,73.5700,1754631,0
20110228,73.9300,74.9500,73.8501,74.7900,3141823,0
20110301,75.1100,75.3900,73.4300,73.6200,3462809,0
20110302,73.5000,73.7700,70.8600,71.7600,6109169,0
20110303,72.2500,72.6000,71.6200,72.4900,2926393,0
20110304,72.5000,72.8599,72.2101,72.8100,2653880,0
20110307,72.9900,72.9900,72.0300,72.1900,3076425,0
20110308,72.0900,74.0600,72.0900,73.6200,2545765,0
20110309,73.4800,74.2500,73.0800,74.1600,1913073,0
20110310,73.5100,74.1750,73.1200,73.3800,2342569,0
20110311,73.0900,73.6200,72.5400,72.5500,2059074,0
20110314,72.2500,72.4700,71.5400,71.8400,2151244,0
20110315,70.7600,71.9700,70.6600,71.5600,2386376,0
20110316,71.1400,71.1900,69.5400,69.7600,3849469,0
20110317,70.4600,70.9900,70.0800,70.4600,2250845,0
20110318,71.0300,71.2300,70.1500,70.6600,4391443,0
20110321,71.1100,71.1900,70.3700,71.0400,2516206,0
20110322,71.0600,71.8900,70.9200,71.5500,1719124,0
20110323,71.4900,71.5399,70.4000,70.9200,2447668,0
20110324,71.1900,72.3300,71.1000,72.1100,2094072,0
20110325,72.2400,72.3700,71.4100,71.4600,2107221,0
20110328,71.4900,71.8100,70.9900,71.2600,1285508,0
20110329,71.2400,71.9500,70.7800,71.9000,1296707,0
20110330,72.2700,72.9800,72.2700,72.8100,1706527,0
20110331,72.5600,73.4600,72.0809,73.3200,2164836,0
20110401,73.1600,74.3300,73.1400,74.2500,2433233,0
20110404,74.6200,74.8800,73.9400,74.1700,1274010,0
20110405,74.3500,75.8200,74.3500,74.9300,3344619,0
20110406,75.3100,75.9400,74.7500,74.9900,1948555,0
20110407,76.3700,78.4600,76.3350,77.8200,5794085,0
20110408,77.1701,77.2900,76.2100,76.4100,2894126,0
20110411,76.1600,76.6200,75.6700,76.2000,2369950,0
20110412,75.7500,76.8400,75.7400,76.4500,2087378,0
20110413,76.7400,76.7400,75.9600,76.4100,1215504,0
20110414,75.9600,76.4700,75.6600,76.3400,1460303,0
20110415,76.3400,77.0300,76.2400,76.9700,2098861,0
20110418,76.0000,77.0600,76.0000,76.9000,1611529,0
20110419,77.0800,77.1500,76.4600,76.7100,1763741,0
20110420,77.5100,78.6700,77.4000,78.5600,2441600,0
20110421,78.6500,78.9600,78.0500,78.8700,1752303,0
20110425,78.6400,78.8700,78.3600,78.6600,1590132,0
20110426,78.9400,80.0000,78.3500,79.7800,2767342,0
20110427,80.3100,81.2900,80.1700,81.1000,3039412,0
20110428,80.9300,81.5000,80.8600,81.4600,2478699,0
20110429,81.1800,81.4900,80.5400,80.8900,4676499,0
20110502,81.2100,81.2800,80.5600,81.0400,2142436,0
20110503,80.9200,81.1570,80.1300,80.5100,2554857,0
20110504,80.2700,80.9200,80.1100,80.1400,2168330,0
20110505,80.0500,80.9200,79.3700,79.6100,3222625,0
20110506,80.4400,80.8200,80.0700,80.4500,2195076,0
20110509,80.4700,81.5000,80.3300,81.4000,1499114,0
20110510,81.6800,82.7000,81.5500,82.2300,2007551,0
20110511,82.0300,82.2700,81.1900,81.7000,1551196,0
20110512,81.7300,83.4000,81.4900,83.3200,2539260,0
20110513,83.2700,83.5900,82.5700,82.7200,2179473,0
20110516,82.5500,82.6500,82.1000,82.3100,1729624,0
20110517,82.1700,82.8800,82.0500,82.7100,1508830,0
20110518,82.6300,83.3700,82.0500,83.2400,1611058,0
20110519,83.3400,83.9000,83.1000,83.8600,1130460,0
20110520,83.7700,83.9500,82.3100,83.4000,2212892,0
20110523,82.6200,83.2800,82.2800,82.6400,2381146,0
20110524,82.9700,82.9700,81.2700,81.3500,3602144,0
20110525,80.3300,80.7700,79.1400,80.3200,4958041,0
20110526,80.0600,80.9200,79.6100,80.8100,2342495,0
20110527,80.9300,81.8100,80.8100,81.5300,1696224,0
20110531,81.9400,82.5000,81.6600,82.4800,2030377,0
20110601,82.3400,82.5100,80.1400,80.2100,2613262,0
20110602,80.8300,80.8600,78.9700,79.0000,3985549,0
20110603,78.6000,78.8500,77.7600,77.8100,3242015,0
20110606,77.5500,78.1500,77.3100,77.6900,2458075,0
20110607,78.0800,78.9500,77.8300,78.3600,2398231,0
20110608,78.3700,79.6600,78.2500,78.9300,2495380,0
20110609,79.0000,79.7000,78.6400,79.0300,1805452,0
20110610,79.1000,79.2800,78.2300,78.3000,2080335,0
20110613,78.1800,79.0200,78.0500,78.4500,1360714,0
20110614,79.1400,79.4200,78.8000,79.2400,1722277,0
20110615,78.5500,78.9600,77.7400,77.9300,1725372,0
20110616,77.8800,78.9100,77.7500,78.8500,2180206,0
20110617,79.9800,80.6600,79.2300,79.6300,4013478,0
20110620,79.7100,81.3000,79.6400,81.2500,2158569,0
20110621,81.3900,81.4400,80.5386,81.3900,2199112,0
20110622,81.1000,81.3600,80.5000,80.5150,1522712,0
20110623,79.7500,80.5900,79.3200,80.4000,2300668,0
20110624,81.1300,81.1300,79.1275,79.1300,2278685,0
20110627,78.9500,80.0600,78.9200,79.8500,1787581,0
20110628,79.9900,80.1700,79.6300,79.9900,1757116,0
20110629,80.2000,80.6800,79.8800,80.0300,2238561,0
20110630,80.2700,81.3400,79.9800,81.2400,2370178,0
20110701,81.5000,81.7000,81.0400,81.5400,2062451,0
20110705,81.6900,81.9450,80.9700,81.2900,1836476,0
20110706,81.3700,82.9400,81.3700,82.6400,2109735,0
20110707,83.2000,83.4500,81.6100,82.0600,3164312,0
20110708,81.5900,82.0000,80.9100,81.4100,1965205,0
20110711,80.6800,81.0800,80.4400,80.6800,1552503,0
20110712,80.8900,81.7600,80.6500,80.7100,1678320,0
20110713,80.9900,81.5616,80.3100,80.8400,1427064,0
20110714,80.8700,81.4700,80.1300,80.3300,1513696,0
20110715,80.3600,80.5700,79.4000,79.8650,2144741,0
20110718,79.5300,79.8100,78.8100,79.1100,1471677,0
20110719,79.7600,80.9500,79.7000,80.8100,1613360,0
20110720,80.8200,80.8800,79.8500,80.6900,1508801,0
20110721,80.8700,82.1200,80.6700,81.5200,1698932,0
20110722,81.6700,81.8300,81.1500,81.6700,921829,0
20110725,81.2000,81.5900,81.0600,81.1600,1100733,0
20110726,80.9600,81.5700,80.4200,80.5500,1088668,0
20110727,80.0600,80.2900,78.3300,78.3900,2238092,0
20110728,78.3900,79.3200,78.2500,78.3300,1951597,0
20110729,77.5000,78.9190,77.1900,78.2500,2354013,0
20110801,79.3200,79.3500,77.0600,77.7050,2474564,0
20110802,77.3000,77.7500,75.7700,75.8300,3204600,0
20110803,75.9300,77.3000,75.1100,77.0800,3778972,0
20110804,76.1100,78.2800,75.8000,76.5100,5733648,0
20110805,77.4500,77.5300,74.7810,76.7400,3533439,0
20110808,75.6000,76.4700,70.4600,70.6200,8272188,0
20110809,71.6200,74.6600,70.7100,74.6600,5494892,0
20110810,72.9700,73.1400,70.2200,70.3900,4733324,0
20110811,70.6000,73.3900,70.3100,72.6100,4190730,0
20110812,73.0200,73.4100,71.7000,72.7900,2986910,0
20110815,73.1700,74.0800,72.6800,74.0800,2569228,0
20110816,73.9300,75.6100,73.3700,75.1350,2812452,0
20110817,75.6200,77.4000,75.3256,76.1200,3541605,0
20110818,74.5200,75.3800,72.4600,74.3600,4890097,0
20110819,73.4000,75.4900,73.4000,74.3600,3691755,0
20110822,75.9700,75.9900,73.7300,74.4200,2426129,0
20110823,74.5900,76.8300,74.1600,76.2200,3332779,0
20110824,76.2200,77.5300,75.7480,77.4900,2427637,0
20110825,77.7700,78.5200,75.7700,75.8600,2038426,0
20110826,75.7800,77.6700,75.0500,77.1800,2119287,0
20110829,77.8600,78.1100,77.3800,77.7900,2583323,0
20110830,77.6000,78.5400,77.2200,78.0700,2220806,0
20110831,78.2400,79.0400,78.0200,78.5400,2564238,0
20110901,78.9800,80.9100,78.7800,79.4800,3906462,0
20110902,78.2300,79.6800,78.0800,78.5600,2410691,0
20110906,77.0301,78.5300,76.5900,78.4000,2187002,0
20110907,79.2700,80.6100,78.8800,80.6100,1979067,0
20110908,80.2850,81.4700,80.1700,80.7600,2311601,0
20110909,79.9500,80.0825,78.5000,78.9000,2436222,0
20110912,78.0300,79.8800,78.0200,79.7200,2166556,0
20110913,80.0700,80.7900,79.3000,80.7100,2300241,0
20110914,80.9400,82.5200,79.9300,81.9000,2644102,0
20110915,82.8900,83.2900,82.1029,83.0100,2414800,0
20110916,83.2600,84.9600,82.9600,84.2400,4071038,0
20110919,83.5400,85.3400,83.4200,85.0300,2551418,0
20110920,85.1500,86.3400,84.7000,85.0700,3206779,0
20110921,85.0700,86.1799,84.3900,84.4300,2582708,0
20110922,82.7300,83.7800,81.7300,83.1850,4474045,0
20110923,82.7000,83.9000,82.4700,83.3700,2769770,0
20110926,83.8000,84.7500,83.3600,84.4500,3059339,0
20110927,85.6100,85.9400,83.9500,84.3300,2455931,0
20110928,84.5899,85.3000,83.7700,83.7900,2052111,0
20110929,84.9800,85.2700,81.9900,82.9800,2419346,0
20110930,82.3800,83.6800,82.0200,82.1300,2643370,0
20111003,81.7200,83.2200,81.1800,81.6300,3146240,0
20111004,80.6700,81.7800,78.6100,81.6500,4600377,0
20111005,80.9900,81.7800,78.6200,80.2500,4977113,0
20111006,79.8100,80.0000,78.4100,79.2000,4142423,0
20111007,79.3100,79.6858,78.7200,79.0200,3313134,0
20111010,79.9999,81.3200,79.8500,81.2300,2286830,0
20111011,80.9800,81.0600,80.2500,80.9000,1967053,0
20111012,81.5100,82.5000,81.2100,81.4200,2408253,0
20111013,81.4400,81.9500,81.2800,81.6700,1772608,0
20111014,82.0700,82.8100,81.1900,81.7700,2043132,0
20111017,81.5700,82.5300,81.5400,82.3600,2257696,0
20111018,82.3500,85.0000,82.1900,84.5700,3428516,0
20111019,84.3900,84.9900,84.1700,84.3800,2573229,0
20111020,84.3800,85.3500,83.7800,84.2600,2336793,0
20111021,84.7700,85.3000,84.3200,85.3000,2861429,0
20111024,84.8300,85.1800,84.1600,84.4800,2998054,0
20111025,83.4500,84.5000,83.0500,83.2300,2122188,0
20111026,83.4100,84.1300,82.1100,83.7300,2336678,0
20111027,85.0000,86.1400,84.0600,85.2200,3606964,0
20111028,84.6500,85.1800,84.2600,84.9300,1809166,0
20111031,84.5500,85.3000,83.2500,83.2500,2947367,0
20111101,82.3700,84.2400,81.9900,83.3500,2756581,0
20111102,84.0400,84.7700,83.5600,84.4300,2520914,0
20111103,83.8900,84.7600,82.8800,84.7000,2494538,0
20111104,84.5200,84.6800,83.5000,83.8100,2029355,0
20111107,83.6900,84.2900,83.2100,84.1600,2008098,0
20111108,84.1400,85.0250,83.3400,85.0000,2431947,0
20111109,83.5700,84.0400,82.7700,83.4100,2743804,0
20111110,84.0200,84.1200,82.4524,82.7200,2465385,0
20111111,83.3500,83.7100,82.6800,83.0400,2437405,0
20111114,82.7400,83.9900,82.7200,83.4500,1446099,0
20111115,83.4100,84.7300,83.1500,84.4800,1648277,0
20111116,83.9400,84.3600,82.8600,82.9400,2376981,0
20111117,82.6400,83.1700,81.1900,81.9800,2229630,0
20111118,82.0600,82.2350,81.4400,81.7200,2323479,0
20111121,81.2200,81.8100,80.7900,81.2900,1814986,0
20111122,81.2200,82.1100,81.0500,81.8100,1608721,0
20111123,81.2900,81.6300,80.4100,80.7600,2105466,0
20111125,80.3500,81.6300,80.3000,80.8200,815588,0
20111128,82.7600,82.8200,81.7400,82.2300,1904814,0
20111129,82.6400,83.6570,82.0100,83.5100,1864691,0
20111130,84.9300,85.8200,84.5000,85.3000,3387527,0
20111201,85.0000,87.6800,84.9600,87.0900,3522176,0
20111202,87.6500,88.6800,86.6200,86.7300,2556693,0
20111205,87.7900,88.1900,86.6500,87.2000,1771496,0
20111206,87.5600,88.4000,86.9300,88.0600,2327588,0
20111207,87.6900,87.9800,86.1900,87.4700,2685732,0
20111208,84.8700,86.9500,84.0000,85.7600,4280020,0
20111209,84.6800,85.3000,84.1300,84.3700,3841455,0
20111212,84.1000,84.6000,83.5200,84.1500,2354232,0
20111213,84.6000,84.7100,83.3800,83.6300,2327231,0
20111214,83.5700,83.9200,82.7500,82.7500,1783709,0
20111215,83.1000,83.3300,82.5000,82.5700,1889881,0
20111216,83.0700,83.6300,82.3200,82.5700,3148673,0
20111219,82.8000,83.3800,81.8500,82.0600,2179795,0
20111220,83.1500,83.9100,82.9100,83.6400,2822884,0
20111221,83.5900,84.4100,82.9600,83.7900,2614333,0
20111222,83.9500,84.0000,83.1900,83.7700,1637232,0
20111223,83.6900,84.7000,83.5300,84.6600,1029270,0
20111227,84.5000,84.7500,83.8600,84.5800,977735,0
20111228,84.5800,84.6600,84.0300,84.1800,1102561,0
20111229,84.2000,84.4000,83.6000,84.3400,1010994,0
20111230,84.1200,84.3400,83.2800,83.3200,1197459,0
20120103,84.2800,85.0800,84.1600,84.6000,2208144,0
20120104,84.6700,84.9500,84.0100,84.0700,2209420,0
20120105,83.5740,83.6400,82.1000,83.2600,3520873,0
20120106,83.1700,83.1700,81.1200,81.1300,3369591,0
20120109,80.3399,81.0000,78.8100,79.0100,4750740,0
20120110,79.3701,79.7200,79.1300,79.1500,3585888,0
20120111,79.3200,80.1600,78.9800,79.9900,2384508,0
20120112,80.1900,80.4700,79.7700,79.9500,2475706,0
20120113,79.8700,80.7900,79.2900,80.6100,2627646,0
20120117,81.2400,81.7500,80.6100,81.4200,2686483,0
20120118,81.2900,81.7600,80.5944,81.7600,2325603,0
20120119,81.7001,81.7500,81.1100,81.2100,1974898,0
20120120,81.3000,81.6800,80.8900,81.4100,2224880,0
20120123,81.3000,82.0000,81.2200,81.6400,1684140,0
20120124,81.2600,81.8800,81.1500,81.7300,1596644,0
20120125,81.3900,82.8000,81.2300,82.7200,2489639,0
20120126,82.8300,83.0800,81.8000,82.0580,1936494,0
20120127,82.1300,82.4400,81.3840,81.6200,2297996,0
20120130,81.2000,81.6700,81.0000,81.4400,1942791,0
20120131,81.7700,82.3000,81.1200,82.2700,1768760,0
20120201,82.9200,83.9400,82.7800,83.2200,2941946,0
20120202,83.7600,85.8900,83.7600,85.5100,4651335,0
20120203,86.1100,86.1800,84.9700,85.3600,2308173,0
20120206,84.6700,85.2000,84.6500,85.0400,1337860,0
20120207,84.6600,85.0000,84.3800,84.5600,1559466,0
20120208,84.4500,84.5928,83.8500,84.2800,1643016,0
20120209,84.2700,84.6000,84.0700,84.5300,1290587,0
20120210,84.1200,84.3100,83.6800,84.2000,1638913,0
20120213,84.5500,84.6100,83.2400,83.8700,1540433,0
20120214,83.4700,84.1000,83.3000,84.1000,1162718,0
20120215,84.4800,84.5200,83.0400,83.2400,1541843,0
20120216,83.5100,84.0500,83.5100,84.0500,1705265,0
20120217,83.9400,84.5100,83.8000,84.4700,1936342,0
20120221,84.6000,84.6900,83.6500,84.2600,2332097,0
20120222,84.3500,84.7400,83.7200,84.3100,1928525,0
20120223,84.3100,84.9600,83.8000,84.7700,1967372,0
20120224,84.9900,84.9900,84.0500,84.4000,1243785,0
20120227,84.1700,85.2500,84.0100,85.0900,2307437,0
20120228,85.0300,85.8600,84.5800,85.2700,3374024,0
20120229,86.1900,87.2000,85.7300,86.0600,4872587,0
20120301,86.5400,86.7900,85.6900,86.1600,3028263,0
20120302,85.7100,86.3000,85.7100,86.2300,1926859,0
20120305,86.0000,87.6700,85.8300,87.6300,3030869,0
20120306,87.1100,87.9500,86.9500,87.5800,3164469,0
20120307,87.9000,87.9300,87.2000,87.8900,2163722,0
20120308,88.0100,88.5000,87.8400,88.3000,1600439,0
20120309,88.4700,89.5200,88.3800,89.3400,1698340,0
20120312,89.2800,89.7200,89.0600,89.4300,1323561,0
20120313,89.7800,90.0000,89.2900,89.9800,1678566,0
20120314,89.4700,90.9600,89.4600,90.9000,2041075,0
20120315,90.8200,91.6000,90.2700,91.4600,1811525,0
20120316,91.2600,91.5000,90.2600,90.4400,3203217,0
20120319,90.7500,90.7600,89.5800,90.0200,1587004,0
20120320,89.9000,90.4850,89.5800,90.2600,1470720,0
20120321,90.3600,90.9500,90.2150,90.6400,1682802,0
20120322,90.2500,91.0889,90.0500,90.5000,1469244,0
20120323,90.4900,90.6300,89.8300,90.2700,1557538,0
20120326,90.6300,91.5300,90.3800,91.5200,1845493,0
20120327,91.5300,91.7800,90.9700,91.2800,1291831,0
20120328,91.2400,91.4900,90.1300,90.6200,1540864,0
20120329,90.1600,90.7200,89.3300,89.8400,2031375,0
20120330,90.0400,91.1500,90.0100,90.8000,2448934,0
20120402,90.9400,92.1000,90.8300,91.8400,2641255,0
20120403,91.4500,91.7600,90.0100,90.3900,2795032,0
20120404,90.1400,90.5000,88.9700,89.0400,2497863,0
20120405,87.4100,88.8700,87.4000,88.6500,2699333,0
20120409,87.6800,88.1400,87.0300,87.8800,1771812,0
20120410,87.5400,87.5900,86.3700,86.8900,2687663,0
20120411,87.5000,87.5900,87.0560,87.3200,1827650,0
20120412,87.5100,87.5611,86.9500,87.1800,2467048,0
20120413,86.9100,87.1400,86.0300,86.3200,2678256,0
20120416,86.6600,87.1200,86.3000,86.8800,1944549,0
20120417,87.1700,87.8600,87.1400,87.6700,1661767,0
20120418,87.3000,88.4899,87.1900,88.0700,1609423,0
20120419,87.9400,87.9400,86.6900,87.1200,1720977,0
20120420,87.3800,88.0700,87.2600,87.5800,2118736,0
20120423,87.2200,87.3000,86.3900,86.6200,1671755,0
20120424,86.8100,87.2000,86.2200,86.4300,1778312,0
20120425,86.7700,87.4500,86.5200,87.2800,2247171,0
20120426,87.2600,88.4600,87.0000,88.0800,2417030,0
20120427,88.3900,89.2200,88.1400,88.6900,1581072,0
20120430,88.7000,89.0000,88.1300,88.1800,1723192,0
20120501,86.9100,88.0000,86.3800,86.9700,2918287,0
20120502,86.8900,86.9500,86.2400,86.6400,2419865,0
20120503,85.8600,85.9400,83.9400,84.2400,4654588,0
20120504,84.2100,84.4300,83.3200,83.3900,2717836,0
20120507,83.3800,83.7400,83.0000,83.1500,2035500,0
20120508,83.0200,83.3200,81.9800,82.6400,2588241,0
20120509,82.2200,83.1000,82.1000,82.6200,2398659,0
20120510,83.4000,84.3600,83.1100,83.8800,2574822,0
20120511,83.8400,85.0500,83.7000,84.6000,2813324,0
20120514,84.2600,84.7200,83.7600,84.3000,1641626,0
20120515,84.1000,85.1400,84.0800,84.5800,2130560,0
20120516,84.8800,85.2600,84.5700,84.9100,2127496,0
20120517,84.8600,85.2102,83.4700,83.4700,1991700,0
20120518,83.7000,84.1900,82.6600,82.9400,3110426,0
20120521,83.1900,83.8800,82.7500,83.7300,1562249,0
20120522,83.4700,84.2600,83.0100,83.3800,2216215,0
20120523,82.9800,83.3600,82.2600,83.3100,2889846,0
20120524,84.2500,85.2700,83.4800,84.4800,3524898,0
20120525,84.9000,85.0700,84.0000,84.4800,2372841,0
20120529,85.1100,86.6800,85.0800,86.6400,3122814,0
20120530,85.9000,86.4300,85.7700,85.8100,3082666,0
20120531,85.5900,87.0500,85.5800,86.3900,3436730,0
20120601,86.0000,86.1600,85.1700,85.4900,3057117,0
20120604,85.4400,86.6000,85.3700,86.5600,2365125,0
20120605,86.2900,86.9600,85.7400,86.7700,2096526,0
20120606,86.9900,87.8300,86.8800,87.7800,2147280,0
20120607,88.0500,88.7000,87.9500,88.1300,1870415,0
20120608,88.0100,89.2000,87.7000,88.7400,1863080,0
20120611,89.0600,89.1500,87.8400,87.9100,1520921,0
20120612,88.2400,88.5600,87.5800,88.5000,1768686,0
20120613,88.1100,88.4100,87.2500,87.4300,1230840,0
20120614,87.8500,90.0800,87.8100,89.8300,3067020,0
20120615,90.3500,91.6400,90.0900,91.4400,3747002,0
20120618,91.3700,92.0900,91.0100,92.0300,1554651,0
20120619,91.9300,92.6700,91.4400,91.8600,1783461,0
20120620,91.6800,91.9300,90.8700,91.4900,1862362,0
20120621,91.5000,92.3500,90.2800,90.4000,2490382,0
20120622,90.7900,91.2900,90.4200,90.9300,1448046,0
20120625,90.7500,91.2550,90.3900,90.8700,1559717,0
20120626,91.1500,91.7900,90.7000,91.6900,2534690,0
20120627,91.9800,92.2100,91.0000,91.3200,2077641,0
20120628,90.8300,93.0000,89.9110,92.9200,4367595,0
20120629,93.5100,95.1100,93.4300,95.0000,3291728,0
20120702,95.0000,95.5500,94.2300,94.4000,2259557,0
20120703,94.5100,94.6200,94.1000,94.4200,1068745,0
20120705,93.4600,94.5300,93.4400,94.0000,1822435,0
20120706,94.0600,94.7000,93.4600,93.6800,1698212,0
20120709,94.0000,94.3400,93.1800,93.9700,1479658,0
20120710,94.4700,94.7500,93.6500,93.8000,1830288,0
20120711,93.8800,94.7200,93.7500,94.5000,2053166,0
20120712,94.0900,94.2400,93.1100,94.0200,1881749,0
20120713,94.1100,94.9700,93.7400,94.8100,1475662,0
20120716,94.5400,95.3600,94.1017,95.1500,1277858,0
20120717,95.3000,96.3500,94.9100,96.0600,1723843,0
20120718,95.6800,96.4300,95.5200,95.9600,1773987,0
20120719,96.0200,96.3800,95.0700,95.9500,1574962,0
20120720,95.8000,96.4000,95.0900,95.6100,1958410,0
20120723,95.1100,95.1100,93.8700,94.3900,1523681,0
20120724,94.5200,94.5200,93.4301,94.0800,1248595,0
20120725,94.1900,94.2500,93.2000,93.7500,1428782,0
20120726,94.9500,96.1300,94.8550,95.9100,1518555,0
20120727,96.1500,97.7600,96.0700,97.1100,1528787,0
20120730,97.1100,97.3000,96.1400,96.4600,1799990,0
20120731,96.1400,96.5800,95.5600,96.1800,1290278,0
20120801,96.4300,97.1700,95.6300,95.9400,2809967,0
20120802,95.6000,96.3400,95.0000,95.7000,1358692,0
20120803,97.0000,97.3800,96.7100,97.2100,1349379,0
20120806,97.1800,97.1954,96.4200,96.5000,1062344,0
20120807,96.7200,96.9300,95.7500,95.8000,1700254,0
20120808,95.9400,96.3500,95.4400,95.6300,1353331,0
20120809,95.8200,95.9000,95.0500,95.3700,975353,0
20120810,95.0200,95.4300,94.5100,95.3000,1133134,0
20120813,95.0800,95.6300,94.8400,95.6300,814550,0
20120814,96.0000,96.0000,95.3700,95.6700,1177616,0
20120815,95.8400,96.8900,95.5100,96.4700,1078183,0
20120816,96.2300,96.6100,95.7000,96.4800,1560346,0
20120817,96.7900,96.8400,95.8600,96.1400,1498888,0
20120820,96.0000,96.1200,95.6400,96.0200,665869,0
20120821,95.9500,96.1300,95.1601,95.2900,1215185,0
20120822,95.3300,95.9800,95.0500,95.5300,835415,0
20120823,95.1800,95.4860,94.6900,94.7400,1112267,0
20120824,94.6800,96.4100,94.3900,96.2500,1220308,0
20120827,96.1500,96.8500,95.8300,96.6400,1063690,0
20120828,96.3200,97.1300,96.2100,96.5700,883357,0
20120829,95.6000,97.2700,95.6000,97.1100,1455254,0
20120830,97.5600,99.0600,96.5500,98.5900,2372233,0
20120831,99.2800,99.2800,97.7101,97.8700,1630544,0
20120904,97.7900,98.6100,97.0700,98.1500,1167978,0
20120905,98.2500,98.4800,97.7700,98.2200,1145888,0
20120906,98.7200,99.9900,98.7200,99.9800,1408788,0
20120907,100.0000,100.0000,99.1700,99.7200,913259,0
20120910,99.4900,100.7100,99.3400,100.4500,1269231,0
20120911,100.3700,100.5390,99.4600,99.5200,1585414,0
20120912,99.9900,100.9600,99.5000,100.8900,1763245,0
20120913,100.7900,102.8900,100.5400,102.7500,1877840,0
20120914,102.6800,102.8800,101.9500,102.1850,3139865,0
20120917,102.1000,102.7800,101.9800,102.2500,1230551,0
20120918,102.2000,102.2100,101.7000,101.9900,1430209,0
20120919,102.4000,102.4200,101.7100,101.8800,1622717,0
20120920,101.5800,102.6800,101.5000,102.6400,1333218,0
20120921,102.7600,103.5100,102.0800,102.3600,2755383,0
20120924,102.7500,102.9500,102.2200,102.6100,1184609,0
20120925,102.4800,103.1083,101.4300,101.4400,1711383,0
20120926,101.8600,102.7700,100.9600,101.0000,1582130,0
20120927,101.0600,101.7000,100.1300,100.3000,1772978,0
20120928,100.2200,100.4600,99.7500,100.1600,1715146,0
20121001,100.6300,101.8700,100.2900,100.5100,1839672,0
20121002,100.8600,101.3700,99.3300,99.4900,1923745,0
20121003,99.2500,99.9550,98.7500,99.6200,2737697,0
20121004,100.0000,101.6900,99.9600,101.4800,1989055,0
20121005,101.8000,102.4000,101.5400,101.7900,1166950,0
20121008,101.5900,101.7700,101.0600,101.3500,800225,0
20121009,101.3500,101.7700,99.5600,99.6401,1549397,0
20121010,102.4000,104.4300,101.3000,101.5580,5652089,0
20121011,101.8300,102.0000,98.3000,98.3250,4668402,0
20121012,98.0600,98.4800,96.1800,97.5500,7488335,0
20121015,98.0700,98.1300,96.4400,96.5100,3913418,0
20121016,96.9700,97.5200,96.5100,97.0029,3620776,0
20121017,97.1500,97.3600,95.7800,96.7800,4046115,0
20121018,96.8700,97.3600,96.2500,96.3300,2741886,0
20121019,96.1000,96.2300,94.4600,94.7800,3835997,0
20121022,94.6800,95.3200,94.1300,95.0000,2857506,0
20121023,94.4700,95.8090,93.8400,95.1800,3222775,0
20121024,95.0400,96.2500,94.5000,95.6200,4243431,0
20121025,96.0000,96.6300,95.7700,96.6200,2719463,0
20121026,96.4200,97.5200,96.1200,96.9400,2963083,0
20121031,97.8900,98.7800,97.4000,98.4300,3461253,0
20121101,98.5900,98.8000,97.1300,97.1306,2928401,0
20121102,97.8500,98.1200,96.0400,96.1200,1991393,0
20121105,95.7600,97.8000,95.4500,97.7300,2163620,0
20121106,97.9800,99.6000,97.9200,98.7900,2367824,0
20121107,97.9300,98.1200,96.0600,97.3000,2579807,0
20121108,96.9600,97.4400,94.7400,94.7400,2860419,0
20121109,94.5100,96.2000,94.4325,95.4600,2474233,0
20121112,95.4200,96.1600,95.0900,95.9800,1542031,0
20121113,95.4600,96.6300,95.2500,95.6900,2278370,0
20121114,95.6000,95.9700,94.1600,94.4700,3514309,0
20121115,94.0000,95.8800,93.5100,95.7000,2411854,0
20121116,95.5200,96.2300,94.6400,95.6900,3049984,0
20121119,96.6800,96.8300,95.3700,96.5703,2811264,0
20121120,96.7900,97.1200,96.2000,97.1200,1653274,0
20121121,97.2200,97.4000,96.4700,96.7400,1030374,0
20121123,97.0000,97.9300,96.5600,97.9200,646223,0
20121126,97.3600,97.5300,95.8300,96.2600,1478618,0
20121127,96.3000,97.3300,95.7700,96.5100,2391073,0
20121128,100.4399,102.6200,100.0000,102.5800,9856662,0
20121129,103.0800,103.2100,101.5600,101.8800,6295905,0
20121130,102.4800,104.5000,101.6600,103.9200,4778718,0
20121203,104.8200,104.8200,103.9010,104.5900,4214482,0
20121204,104.5500,104.9200,104.0200,104.4000,3822806,0
20121205,104.5600,105.9700,104.3000,105.9483,7846443,0
20121206,98.4400,99.6300,98.0800,98.4700,4322973,0
20121207,98.8800,99.0100,98.1700,98.5600,3037108,0
20121210,98.9000,99.2700,98.5500,98.9500,2283180,0
20121211,99.0000,99.6500,98.0700,98.3100,3967089,0
20121212,99.0200,99.3900,97.2500,97.7200,5244162,0
20121213,98.0500,98.8700,97.3400,97.8492,2680311,0
20121214,97.0000,97.9600,96.8500,96.9173,2079935,0
20121217,97.0100,98.9000,97.0001,98.7800,2833412,0
20121218,98.9000,99.9600,98.6400,99.8566,2842136,0
20121219,99.4900,100.2200,98.6400,98.6800,3028220,0
20121220,99.2200,99.4300,98.1448,99.2000,1894342,0
20121221,98.4300,99.5500,97.6450,99.4900,3886709,0
20121224,99.1200,99.9400,98.7800,99.4400,924980,0
20121226,99.2600,99.7000,98.1200,98.6800,1439004,0
20121227,98.5200,98.7200,97.1300,97.9200,2000730,0
20121228,97.1700,97.8900,96.9400,96.9700,1635199,0
20121231,96.8500,98.9300,96.5100,98.7300,2376130,0
20130102,100.6000,101.4500,100.2150,101.4500,3087856,0
20130103,102.1100,103.0200,101.7600,102.4900,3776795,0
20130104,102.5500,102.9100,101.5500,102.1600,1965593,0
20130107,101.0900,101.7300,100.9000,101.3700,1618582,0
20130108,101.0000,101.7900,100.7300,101.1800,2181668,0
20130109,101.0300,101.5000,100.7500,101.2300,1822119,0
20130110,101.3500,101.5000,100.1300,100.7400,2258996,0
20130111,101.0000,101.4900,100.0700,100.2800,2151964,0
20130114,100.3400,101.9000,99.7000,100.3700,2120246,0
20130115,99.8500,101.5200,99.8100,101.1500,1699253,0
20130116,100.7300,101.6100,100.6500,101.5300,1063441,0
20130117,101.5700,101.7500,100.9600,100.9600,2049473,0
20130118,100.9000,101.4500,100.6200,101.2000,2317854,0
20130122,101.4300,102.1700,101.1701,102.1500,1989421,0
20130123,102.3000,102.7500,101.7700,102.1200,1341200,0
20130124,102.3900,103.5300,102.2900,102.8900,1505062,0
20130125,102.9600,103.1300,102.0100,102.3600,1584404,0
20130128,102.6200,102.7500,102.0000,102.4900,1565512,0
20130129,102.1500,103.5300,102.1000,103.3600,2046152,0
20130130,103.0000,103.1100,102.3000,102.5300,1914775,0
20130131,102.5000,103.1500,102.1100,102.3400,1587943,0
20130201,102.8900,104.3500,102.5900,104.1500,2295653,0
20130204,104.1100,104.1100,102.3400,102.4800,1689090,0
20130205,102.7500,103.9700,102.2800,103.3100,1800582,0
20130206,102.8800,103.1900,100.9400,101.7000,3134317,0
20130207,101.7700,102.3100,101.2000,101.8500,2981864,0
20130208,102.3800,102.9600,101.8100,102.7900,1693431,0
20130211,102.8700,102.9400,101.7600,101.9900,1446064,0
20130212,102.2100,102.2300,101.5300,101.7600,1169726,0
20130213,101.9800,102.3700,100.9500,101.6300,1211191,0
20130214,101.0400,102.0600,101.0120,102.0200,1790586,0
20130215,101.7900,103.1300,101.0300,102.1700,3819801,0
20130219,102.3500,102.4000,101.4700,101.9000,1858823,0
20130220,102.1800,102.6300,101.0500,101.0800,1813995,0
20130221,101.1700,101.4200,100.2600,100.6900,2685749,0
20130222,101.0700,101.3000,100.2300,101.1600,1538428,0
20130225,101.6400,102.1300,100.0600,100.0900,1613291,0
20130226,100.1000,100.7620,99.3050,99.4500,2879886,0
20130227,99.6700,101.5400,98.9500,100.7300,2489513,0
20130228,101.0700,102.3700,100.7920,101.2900,2066813,0
20130301,100.8200,101.6500,100.2600,101.4200,1752051,0
20130304,101.2600,103.4600,101.1600,103.4300,1921831,0
20130305,103.6800,103.8800,102.7500,103.1500,1579734,0
20130306,103.1500,103.4900,102.3600,102.5600,1242763,0
20130307,103.5500,103.9800,101.9000,101.9700,2539055,0
20130308,102.5800,103.2600,101.8600,103.0400,1529318,0
20130311,103.5500,103.6900,102.3500,102.4400,2090138,0
20130312,103.6100,105.5200,103.2600,103.7500,3717001,0
20130313,103.9900,104.1900,102.9100,103.4200,2401749,0
20130314,103.2700,104.0300,102.9100,102.9100,2283112,0
20130315,102.5500,102.9900,101.5100,101.7460,3512902,0
20130318,101.3400,102.0100,101.0100,101.6800,2069426,0
20130319,101.8600,102.5399,101.1300,102.1200,2152549,0
20130320,102.4400,103.3550,102.3350,103.0800,2283091,0
20130321,102.8500,103.9700,102.6800,103.5200,2147672,0
20130322,103.4600,105.1200,103.4400,105.1100,1970916,0
20130325,105.1900,105.7700,104.5600,105.4700,2253765,0
20130326,105.6900,106.0100,105.4400,105.9700,1411805,0
20130327,105.2400,106.7700,105.0400,106.6400,1861251,0
20130328,106.6600,107.0621,105.6100,106.1100,1572459,0
20130401,106.0000,106.5900,105.3810,105.8100,981980,0
20130402,106.2700,107.7500,106.0301,107.6800,1774957,0
20130403,107.5000,107.7400,106.0000,106.3600,1809630,0
20130404,106.2600,106.8900,105.4600,106.3600,1551359,0
20130405,105.3000,105.9700,104.4500,105.8000,1649405,0
20130408,106.4500,107.0900,105.8700,107.0400,1047425,0
20130409,107.2500,107.2800,105.5900,105.7900,1934461,0
20130410,105.7300,106.5200,105.5250,105.7500,1661493,0
20130411,105.8800,106.4000,105.1900,106.0100,2175856,0
20130412,106.1400,106.7900,105.6510,106.1300,1388902,0
20130415,105.4500,106.2200,104.1310,104.2100,1749595,0
20130416,104.7300,105.7900,104.5500,105.5500,2657567,0
20130417,104.7700,105.2500,104.3400,104.7700,1817573,0
20130418,104.7600,105.1200,103.3300,103.6100,1829377,0
20130419,103.2000,104.6500,103.2000,104.4500,2164516,0
20130422,104.4300,105.7800,104.2700,105.1600,2032416,0
20130423,105.7400,107.3500,105.5400,107.2500,1716985,0
20130424,107.4600,108.3500,107.3000,107.8300,2137421,0
20130425,108.3500,109.3400,107.8000,109.1300,1817249,0
20130426,108.9000,109.7500,108.3800,109.2700,2125703,0
20130429,109.3000,109.4700,108.4700,108.6300,1717611,0
20130430,108.1200,108.5700,107.6800,108.4300,1502368,0
20130501,108.1300,109.0000,107.9600,108.2200,1177626,0
20130502,108.1700,109.2900,107.7200,108.6900,1396098,0
20130503,109.9300,110.4100,109.0100,109.7500,1399337,0
20130506,109.7100,110.2500,109.0300,109.0900,1090751,0
20130507,109.0200,109.7790,108.6600,109.7100,1564446,0
20130508,109.9000,110.2500,109.4000,109.6100,855704,0
20130509,109.8800,110.1550,108.8800,109.1400,1297561,0
20130510,109.4100,110.1550,109.1700,109.9900,1230292,0
20130513,109.6900,110.3250,109.6000,110.0100,1218977,0
20130514,110.2900,111.7200,109.8850,111.3900,1909176,0
20130515,110.8600,112.9500,110.6900,112.8200,1765722,0
20130516,112.5900,113.0000,111.2200,111.5100,1420290,0
20130517,112.2100,113.1900,111.6400,113.0500,1641251,0
20130520,113.0600,113.1289,111.9500,112.0200,1591381,0
20130521,112.4800,113.9600,112.2100,113.4800,1897972,0
20130522,113.3300,114.7200,112.9300,113.3800,2468564,0
20130523,112.7300,114.2000,111.8500,113.1900,2199586,0
20130524,112.4800,114.6900,112.2500,114.3900,1761621,0
20130528,115.1000,115.7700,114.0300,114.8300,2651791,0
20130529,114.5300,114.6550,112.7400,112.9500,1679210,0
20130530,114.2800,115.4900,111.8700,111.8800,3345136,0
20130531,112.1200,112.7400,109.6300,109.6310,3285273,0
20130603,109.9200,111.0500,108.5650,110.8800,2286830,0
20130604,110.8600,111.8100,109.9000,110.6600,1779121,0
20130605,110.1200,110.5850,108.8800,109.1700,1985751,0
20130606,109.5400,111.1300,109.3800,111.0900,2119111,0
20130607,111.2400,111.9500,110.1700,110.5800,1965829,0
20130610,110.9300,111.0300,109.6400,110.3100,1489358,0
20130611,109.7500,111.0000,109.5200,110.0200,1044136,0
20130612,110.7500,110.8200,109.1100,109.4000,1306823,0
20130613,109.1700,111.1400,109.0200,110.8800,1171284,0
20130614,110.3700,111.6240,110.3300,111.0000,1209552,0
20130617,111.7500,112.5000,110.9390,111.7000,1409452,0
20130618,111.5400,112.2000,111.2000,112.0850,1188280,0
20130619,112.2300,112.5900,110.1400,110.1900,1440311,0
20130620,109.7300,109.7300,107.3800,107.5600,2152455,0
20130621,108.3900,109.5800,107.9000,108.6500,2874449,0
20130624,107.4600,110.6000,107.4400,109.6400,1771463,0
20130625,110.6800,110.6800,109.2400,110.2500,1556475,0
20130626,110.4500,111.4700,110.1000,111.1800,1491275,0
20130627,111.5700,112.3500,111.2400,111.4900,887164,0
20130628,111.2100,112.2200,110.5200,110.5700,1573032,0
20130701,111.5500,111.8100,110.3190,110.4300,1021907,0
20130702,110.6300,111.8700,110.4500,110.8500,1197380,0
20130703,110.4300,111.2899,110.0600,110.9100,716625,0
20130705,112.2400,112.3100,110.7100,111.7600,1151093,0
20130708,112.3400,112.9700,112.0700,112.6200,1351374,0
20130709,113.0900,113.6000,112.7500,113.3500,1316959,0
20130710,113.4800,114.0400,113.3100,113.6500,1251071,0
20130711,114.8400,115.9400,114.3447,115.8950,1520273,0
20130712,115.4700,116.8800,115.2000,116.4600,2037006,0
20130715,116.0000,116.2400,115.1210,115.8900,1137848,0
20130716,116.1700,116.7400,115.5500,116.5300,1278647,0
20130717,116.9600,117.7000,116.3501,117.4000,1249936,0
20130718,117.3400,117.6000,116.4000,117.0600,1170413,0
20130719,117.5800,118.1400,116.5700,118.0700,1606634,0
20130722,118.8200,118.8300,117.6500,118.0500,1144651,0
20130723,118.3700,119.1500,118.2900,119.1000,1056990,0
20130724,119.0000,119.3899,117.2500,117.9000,1448140,0
20130725,117.0900,117.6800,116.6600,117.4500,1336418,0
20130726,116.7700,117.0000,115.5400,116.5700,1834593,0
20130729,116.4800,117.7000,116.2400,117.1400,1185194,0
20130730,117.8400,118.3100,116.7700,116.9300,1101337,0
20130731,117.5500,118.1000,116.9700,117.4200,1854440,0
20130801,118.0700,118.6000,117.6500,118.3400,1242827,0
20130802,118.3000,119.5000,117.9200,119.3700,1443456,0
20130805,119.4500,120.2000,118.9400,120.0700,1334809,0
20130806,119.2400,119.9200,119.0200,119.5000,1247933,0
20130807,119.1500,119.5200,118.4600,119.3400,1220126,0
20130808,118.0600,118.9099,116.0800,117.3900,2344931,0
20130809,116.8600,117.2450,115.3700,115.6300,1655806,0
20130812,115.5900,116.2100,115.0200,115.7300,1579139,0
20130813,116.3400,116.3500,114.7500,115.6500,1223342,0
20130814,115.1500,115.2500,113.5900,113.7800,1628706,0
20130815,112.4600,112.7799,111.5100,111.7900,1636154,0
20130816,111.7700,112.5100,111.6500,111.9000,1634334,0
20130819,111.9000,112.9400,111.8000,112.0800,1249661,0
20130820,112.2400,113.2900,112.1000,112.8400,1446107,0
20130821,112.6300,112.8700,111.8500,111.9600,1315489,0
20130822,112.0500,112.5800,111.9000,112.2400,985293,0
20130823,112.5900,113.4900,111.6600,113.0700,1435193,0
20130826,113.0000,113.1200,111.8400,111.8700,1016994,0
20130827,111.2300,111.8740,111.0300,111.6700,1389029,0
20130828,111.7200,111.7200,110.3600,110.4600,1621132,0
20130829,110.2900,111.8900,110.1900,111.3900,1344084,0
20130830,111.7400,112.1900,111.1500,111.8700,1104237,0
20130903,112.8100,113.1300,111.5500,111.9800,1132631,0
20130904,111.9900,112.2800,111.3500,111.5000,1309361,0
20130905,113.0000,115.1000,113.0000,114.6200,2542276,0
20130906,114.3000,115.0100,113.1200,114.3500,2211058,0
20130909,114.1700,115.4700,113.9290,115.3500,1203033,0
20130910,115.8500,117.5600,115.5300,117.3200,1616621,0
20130911,117.5700,119.3400,117.5000,119.2500,1787280,0
20130912,119.0600,119.3300,117.8600,118.1900,1334916,0
20130913,118.5300,118.5692,116.9100,117.0300,1655989,0
20130916,118.3600,118.4600,116.9600,117.3500,1738882,0
20130917,117.3000,118.5200,117.0901,117.9100,970029,0
20130918,117.6800,119.0610,116.9600,118.6420,1821299,0
20130919,119.0700,119.4700,118.6350,119.2000,1206585,0
20130920,119.3600,119.4500,117.6100,117.9400,2448736,0
20130923,117.0800,118.1700,117.0510,117.5700,1581270,0
20130924,117.3200,118.0800,116.3200,116.3400,1571958,0
20130925,116.4500,116.5700,115.0000,115.4100,2088341,0
20130926,115.8900,116.4800,115.2400,116.4000,1015750,0
20130927,115.6100,116.2100,115.4200,115.7200,849312,0
20130930,115.0300,115.5600,114.7400,115.1700,1693065,0
20131001,115.1100,115.1700,114.6500,115.0000,1420879,0
20131002,114.6200,115.0900,114.3200,114.8200,1584517,0
20131003,114.3400,115.1400,113.9000,114.4200,1594038,0
20131004,114.1800,114.9450,114.0300,114.4400,1016632,0
20131007,113.8100,114.1650,113.3600,113.4100,1257472,0
20131008,113.4900,113.7900,112.1200,112.2100,2104515,0
20131009,111.0800,115.2300,110.1500,114.5900,5740423,0
20131010,114.9800,115.9600,114.1300,115.7000,2337177,0
20131011,115.1600,116.0000,114.7400,115.9000,1542233,0
20131014,115.0103,116.3000,115.0103,116.2600,1162125,0
20131015,115.7600,116.1099,115.2700,115.3600,1461445,0
20131016,116.2700,117.4900,115.6200,117.3600,1799241,0
20131017,117.2300,118.7000,117.1000,118.2580,2045576,0
20131018,118.3200,118.3500,116.6300,117.6400,2663309,0
20131021,117.4100,117.5000,116.7500,117.3800,1444178,0
20131022,117.1800,118.8900,117.0900,117.8100,1312331,0
20131023,117.2500,118.0300,117.0200,117.1600,1157988,0
20131024,115.5400,116.8000,115.1800,116.2400,2110913,0
20131025,115.9700,116.4600,115.2900,116.4400,1823025,0
20131028,116.2000,118.2900,116.2000,117.3500,1791384,0
20131029,117.6700,118.9900,117.3700,118.7500,1756348,0
20131030,118.5900,118.9000,117.2100,117.7600,1076599,0
20131031,117.8600,118.6000,117.4700,118.0000,1533441,0
20131101,118.7100,119.8000,118.5500,119.6180,2100641,0
20131104,120.0000,120.4000,119.2600,120.3400,1554639,0
20131105,120.1500,120.4299,119.1000,120.1300,1301471,0
20131106,120.4400,124.5600,120.3200,124.0700,3035503,0
20131107,124.7400,124.7400,122.5100,122.7800,2423771,0
20131108,122.2100,122.8900,121.1200,122.7800,2276268,0
20131111,122.7400,123.6700,122.1000,123.0200,1254072,0
20131112,121.6100,122.7300,121.5200,122.4500,1530966,0
20131113,121.9100,123.1700,121.6000,123.1700,1633734,0
20131114,123.3900,124.0600,122.8500,123.7400,1454767,0
20131115,123.6600,124.6900,123.3900,124.2900,1734022,0
20131118,124.6600,124.6600,122.9150,123.3100,1290025,0
20131119,123.5400,124.1000,123.1200,123.6300,1198130,0
20131120,124.0000,124.2100,122.4300,122.7600,1105396,0
20131121,122.9500,124.2000,122.3100,123.8900,1125234,0
20131122,124.2600,125.3500,124.0000,125.2100,1449287,0
20131125,125.6700,126.1230,124.9000,125.1700,1166977,0
20131126,125.2100,126.1200,125.0400,125.1800,1440508,0
20131127,125.6500,125.8899,125.2000,125.3800,829136,0
20131129,125.7000,126.0325,125.1400,125.4300,704708,0
20131202,125.6600,125.6900,123.4500,123.6900,1379477,0
20131203,123.7200,123.9700,122.9700,123.8200,1691415,0
20131204,123.2600,124.4600,122.3600,122.9700,1473759,0
20131205,121.5000,122.3500,120.5000,120.9500,3119016,0
20131206,122.0000,122.1500,121.0200,122.0600,1659698,0
20131209,122.8200,122.8350,121.3800,121.6600,2135501,0
20131210,121.1900,121.4750,119.9700,120.0400,3096822,0
20131211,118.1000,120.3000,116.9700,118.5700,5743536,0
20131212,118.5200,119.4000,118.1000,118.1700,1997224,0
20131213,119.0100,119.0500,117.4100,117.9100,1674046,0
20131216,117.9200,118.9000,117.5290,118.0000,1879523,0
20131217,118.1700,118.3600,117.0200,117.5500,1699488,0
20131218,117.7800,118.6000,115.8500,118.5000,3101828,0
20131219,117.8400,118.4400,117.2500,117.9900,2322893,0
20131220,117.6900,119.0500,117.6900,118.5300,2748000,0
20131223,119.1000,119.1300,118.1332,118.6900,1163859,0
20131224,118.6900,118.8500,118.1800,118.6900,610357,0
20131226,118.6800,119.1100,118.5900,118.6300,1167692,0
20131227,118.8700,119.3100,118.2500,118.5300,948717,0
20131230,118.9500,119.3700,118.5690,118.7700,803571,0
20131231,119.1900,119.7100,118.7100,119.0200,1136928,0
20140102,118.7100,119.3000,117.7400,117.8100,1561795,0
20140103,118.2100,118.3600,117.1300,117.2900,1272286,0
20140106,117.4900,117.7500,115.8900,116.4000,2047597,0
20140107,116.3900,116.5610,115.3800,115.8600,2261044,0
20140108,116.0400,116.0400,113.9160,114.0500,4422368,0
20140109,116.2000,119.1000,114.0500,118.5100,5646317,0
20140110,118.2000,118.6500,116.6600,117.8500,2750129,0
20140113,117.0600,117.5300,114.5800,114.7700,3146830,0
20140114,115.2000,116.8300,115.1200,116.2300,2285619,0
20140115,116.0700,116.6900,115.2500,116.2400,1825337,0
20140116,116.4400,116.4700,115.3000,115.5600,1927526,0
20140117,115.6000,116.6100,115.4300,116.2900,2697192,0
20140121,115.6100,116.1100,114.8400,114.9300,2081194,0
20140122,115.0100,115.1600,113.6900,113.7500,2448555,0
20140123,113.5000,113.5300,112.4000,112.8000,2149226,0
20140124,112.6900,112.8700,111.9210,112.1300,3155797,0
20140127,112.5550,113.7300,112.0300,113.0800,3715971,0
20140128,113.5300,114.7600,113.4400,114.3800,2308741,0
20140129,114.0500,114.1900,112.1100,112.2300,2327534,0
20140130,112.7500,113.4900,112.0900,112.7300,1606446,0
20140131,111.2900,113.2799,111.1300,112.3600,2044322,0
20140203,112.9600,113.0000,110.0500,110.1800,3064233,0
20140204,110.7300,111.3300,109.5000,110.8900,2510840,0
20140205,110.2200,110.8000,109.8010,110.5100,2341172,0
20140206,113.0100,114.5800,113.0000,114.2600,3708791,0
20140207,114.0800,114.6100,113.3800,114.0400,2188535,0
20140210,114.0400,114.1000,112.5800,113.8500,1805536,0
20140211,113.9100,115.1500,113.5000,114.9900,1745717,0
20140212,114.8800,115.4300,114.3000,114.8100,1691230,0
20140213,114.1400,115.9300,114.1400,115.8100,1560985,0
20140214,115.1600,116.4900,114.5000,116.1000,1499365,0
20140218,116.3000,116.4100,114.9200,115.3600,1997514,0
20140219,115.1100,115.3000,114.2700,114.9100,1769363,0
20140220,114.5700,115.5500,113.8800,115.0600,1806254,0
20140221,115.4000,115.4900,112.9200,113.1900,3630738,0
20140224,113.4600,114.8100,113.2000,113.9400,2146907,0
20140225,114.0000,115.8870,114.0000,115.4600,1878278,0
20140226,115.5000,116.8300,115.3700,115.8800,1902004,0
20140227,116.0300,116.4200,115.2800,116.2200,1307021,0
20140228,116.5000,117.4700,115.8900,116.8000,1997253,0
20140303,116.2200,117.0700,115.1100,115.7500,1627709,0
20140304,116.6100,116.9100,115.8500,116.6500,1786302,0
20140305,116.5700,116.9500,115.8100,116.4700,2269892,0
20140306,113.1500,114.6400,112.2700,113.2600,8799195,0
20140307,113.8000,114.0100,113.1401,113.5000,2850351,0
20140310,113.2100,114.5900,113.0000,114.5900,2009999,0
20140311,114.5600,114.7500,113.9200,114.7100,1929982,0
20140312,114.3900,115.6200,114.2500,115.2100,1924768,0
20140313,115.6600,115.7900,114.1901,114.4100,2256482,0
20140314,114.9500,114.9500,113.3250,113.4500,2005592,0
20140317,114.1400,114.4600,113.3900,113.4600,1948111,0
20140318,113.9000,114.1200,113.0200,113.8500,2160551,0
20140319,113.5400,114.2500,112.4600,112.8500,1388170,0
20140320,112.5600,113.2196,112.1310,113.1600,1181785,0
20140321,114.4100,114.5800,113.3000,113.8300,3695625,0
20140324,113.9900,114.0000,112.8900,113.3700,2089942,0
20140325,113.8200,114.4600,113.7920,113.9300,1845433,0
20140326,114.2800,114.4700,112.4600,112.4900,1559493,0
20140327,112.5000,112.9400,111.8200,112.0300,1722908,0
20140328,112.3500,112.7850,111.1500,111.6600,2361314,0
20140331,111.9400,112.2820,111.5700,111.6800,1788834,0
20140401,112.2100,112.5500,111.5100,111.8600,2025223,0
20140402,111.9000,112.0100,110.9400,111.5500,2868482,0
20140403,111.7400,112.1500,111.2800,111.7000,2010497,0
20140404,111.9500,111.9999,110.6300,110.6500,2350740,0
20140407,110.7300,111.1300,110.3600,110.7890,2733529,0
20140408,110.5600,112.7400,110.3800,112.6600,3352448,0
20140409,112.7200,113.1400,112.1100,113.0500,2432004,0
20140410,114.1200,114.4400,111.9400,112.0800,2794102,0
20140411,111.4400,112.7800,111.4000,112.0800,2637673,0
20140414,112.4900,113.0000,111.5300,112.5600,2225049,0
20140415,112.5800,112.9600,111.4500,112.0600,1821058,0
20140416,112.8000,113.6400,112.2700,113.4900,2121441,0
20140417,113.5200,114.0300,113.1200,113.5000,1438687,0
20140421,113.5100,114.1000,113.4000,114.1000,1616237,0
20140422,114.0000,114.2300,113.5100,113.5600,1945394,0
20140423,113.4800,114.9900,113.3300,114.7900,1684459,0
20140424,114.9000,115.3100,114.1400,115.0300,1672226,0
20140425,114.8500,115.3000,114.2000,115.0100,1464945,0
20140428,115.1000,116.6100,115.1000,115.5900,2641310,0
20140429,115.3800,115.9496,115.1600,115.4000,1316330,0
20140430,115.0400,115.7550,114.7600,115.6800,1334583,0
20140501,115.6800,116.0000,114.9400,115.5600,951825,0
20140502,116.1400,116.1400,115.0600,115.1500,1061121,0
20140505,115.0600,115.0600,113.9300,114.4900,1174340,0
20140506,114.2800,114.4900,112.7700,112.8300,1630563,0
20140507,112.8300,113.0860,111.6100,111.9800,2590818,0
20140508,113.0800,114.8200,112.9700,114.7300,2185280,0
20140509,114.5500,115.6700,114.3000,115.3900,1690982,0
20140512,115.7800,116.9100,115.5810,116.5100,1651175,0
20140513,116.3200,116.6000,116.0800,116.2900,1008957,0
20140514,115.7300,116.1000,114.8600,115.1300,1029655,0
20140515,114.7600,114.8000,113.6200,114.3500,1582307,0
20140516,114.5800,115.8200,114.3600,115.6100,1809201,0
20140519,115.0900,116.5500,114.8700,116.3700,1757661,0
20140520,115.7900,116.1100,114.9800,115.1300,1848099,0
20140521,115.1000,115.3200,114.1600,114.5200,1438144,0
20140522,114.5300,115.0000,114.4000,114.7300,853220,0
20140523,115.0700,115.1499,114.5100,114.9400,945359,0
20140527,115.0000,115.2200,113.6200,113.8700,2219773,0
20140528,114.0000,114.9500,113.9560,114.2400,2071777,0
20140529,114.5800,115.1900,113.5100,114.1400,2549703,0
20140530,114.6100,116.0900,114.0100,116.0200,2213159,0
20140602,115.8400,116.1400,115.5400,115.6800,894767,0
20140603,115.4700,116.0000,115.2700,115.5100,905215,0
20140604,115.2900,116.4900,115.2701,116.3100,1052955,0
20140605,117.0000,117.9400,116.7201,117.7500,2308906,0
20140606,117.6900,118.2400,117.5810,118.2300,1442717,0
20140609,118.2100,118.8500,117.4730,117.7800,1396409,0
20140610,117.3700,117.7300,116.9000,117.1000,888035,0
20140611,116.4600,116.9400,115.9800,116.2400,863384,0
20140612,116.1300,116.4300,115.0700,115.4400,1169266,0
20140613,115.7000,115.7000,114.6700,115.3000,1062895,0
20140616,115.3200,115.4600,114.9500,115.4300,1228935,0
20140617,115.4000,115.7900,115.1400,115.4500,1272039,0
20140618,115.6600,116.3400,115.0700,116.2700,1838817,0
20140619,116.5700,116.5800,115.7800,116.2600,1442023,0
20140620,116.6500,116.6500,115.0900,115.3600,2635791,0
20140623,115.2000,115.3200,114.5100,115.2200,1259474,0
20140624,115.5300,116.5100,115.0800,116.3100,1606850,0
20140625,116.0000,116.4500,115.6800,116.2700,943721,0
20140626,116.2400,116.5000,115.2800,115.6400,1042374,0
20140627,115.6300,115.7500,115.0100,115.4900,1582907,0
20140630,115.6200,116.0900,115.1000,115.1600,1133815,0
20140701,115.5400,115.7000,114.9000,115.4400,1196349,0
20140702,115.2500,115.9100,115.2500,115.7500,943947,0
20140703,115.8600,116.5900,115.8000,116.3500,805002,0
20140707,116.3300,116.4900,115.8800,116.3200,1293304,0
20140708,116.4500,117.6500,116.1100,117.4600,2059379,0
20140709,117.2100,117.9900,117.1100,117.9200,1927020,0
20140710,117.5000,118.6400,117.5000,118.0800,1953490,0
20140711,118.1300,118.2500,117.0900,118.0100,1384545,0
20140714,118.2100,118.4900,117.3000,117.3600,1417767,0
20140715,118.1600,118.2500,117.1800,117.8200,2360051,0
20140716,118.0900,118.4400,117.6600,117.8500,1214151,0
20140717,117.3500,117.5400,116.5800,116.7900,1172694,0
20140718,117.3200,117.8000,116.6100,117.7399,1872694,0
20140721,117.4300,117.9100,116.8600,117.0400,1112921,0
20140722,117.2800,118.0400,117.1000,117.5500,1484415,0
20140723,117.4100,117.7600,117.2700,117.5900,980161,0
20140724,117.5000,118.2800,117.4600,118.1400,1133752,0
20140725,117.9600,118.0300,117.0700,117.5500,1351281,0
20140728,117.4400,117.6600,116.8100,117.1200,1177697,0
20140729,118.9300,119.6000,118.5300,118.9000,2249060,0
20140730,118.7900,119.0700,117.4400,118.1800,1750602,0
20140731,117.5400,118.3400,117.2800,117.5400,2088405,0
20140801,117.8000,118.3300,117.4600,117.8800,1752180,0
20140804,117.5500,118.3800,117.1100,118.1500,1377177,0
20140805,117.5000,118.2000,117.2900,118.0500,1522901,0
20140806,117.9500,119.9700,117.8000,119.5900,2450009,0
20140807,118.2200,118.9980,117.4700,117.8000,2351024,0
20140808,117.9600,119.4000,117.8101,119.1600,2047037,0
20140811,119.4000,119.5100,118.7000,119.1800,979990,0
20140812,118.7700,119.2700,118.5510,119.0100,910349,0
20140813,119.0000,119.1000,118.2500,118.6400,1209287,0
20140814,118.5100,119.2715,118.3104,119.2600,861032,0
20140815,119.9100,119.9500,117.7800,118.5700,1740761,0
20140818,119.0000,119.6750,118.9500,119.4600,1024524,0
20140819,119.3800,120.7500,119.2400,120.6100,1481663,0
20140820,120.4500,121.2300,120.0900,120.9100,1084524,0
20140821,120.7900,121.8800,120.7200,121.6200,1263530,0
20140822,121.9000,122.0600,121.1500,121.2900,1168695,0
20140825,121.7900,122.0000,121.1200,121.3900,903438,0
20140826,121.4300,121.5900,120.8600,121.0900,1148247,0
20140827,121.5800,121.5800,120.8300,121.2400,844820,0
20140828,121.0100,121.2500,120.7000,120.9700,660300,0
20140829,121.6800,121.6800,120.5800,121.0800,811143,0
20140902,121.0000,121.6300,120.9000,121.5600,1233996,0
20140903,121.7000,121.9400,121.1100,121.3500,1644967,0
20140904,123.0000,125.1700,122.5600,125.1500,3949099,0
20140905,125.0400,127.0300,124.7100,127.0100,2551350,0
20140908,127.0500,127.3200,126.2600,126.6000,1769048,0
20140909,126.1400,126.4900,125.7400,126.1100,1231311,0
20140910,126.3100,126.4900,125.8700,126.1700,817808,0
20140911,126.1600,126.5256,125.6430,125.9400,1233026,0
20140912,126.2500,126.2500,125.0200,125.3700,1180580,0
20140915,125.5700,126.5300,125.4500,125.7100,1434646,0
20140916,125.6000,126.7900,125.5200,126.4300,1416837,0
20140917,126.0300,126.5600,125.6700,126.0100,1361857,0
20140918,126.2100,126.8000,125.9571,126.4800,1173870,0
20140919,127.2900,127.2900,126.4700,126.5000,2676405,0
20140922,126.3700,126.5000,125.5800,125.8300,1195863,0
20140923,125.9600,125.9900,125.2100,125.5100,1370549,0
20140924,126.0900,127.7800,125.5800,127.6200,1736316,0
20140925,127.4500,127.5500,125.6000,125.6600,1551061,0
20140926,125.4100,125.6700,124.3810,125.5400,1746186,0
20140929,125.0300,125.6000,124.7800,125.3200,932260,0
20140930,124.8600,125.6000,124.7700,125.3200,1355106,0
20141001,125.2500,125.6800,124.4500,124.7600,1131444,0
20141002,124.9900,126.2100,124.8200,125.7900,1298281,0
20141003,126.2000,127.6500,126.0100,127.0900,1441902,0
20141006,127.5600,127.6700,125.9300,126.2100,1642394,0
20141007,125.3500,125.8300,124.7500,125.2700,2031056,0
20141008,128.2000,128.9500,127.1600,128.7300,3734815,0
20141009,128.2200,130.7400,128.1900,128.4100,2472145,0
20141010,128.2600,131.4100,128.2600,128.9000,2917938,0
