DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,47.3125,48.1875,46.5625,47.7500,31140,0
20010103,47.0625,48.3125,38.4375,47.9375,33883,0
20010104,47.9375,49.5625,47.7500,49.2500,40052,0
20010105,48.4375,48.7500,47.5000,47.9375,28477,0
20010108,47.6875,49.0000,45.8750,48.3125,23285,0
20010109,47.3125,47.3750,46.1250,46.4375,290854,0
20010110,45.3750,46.9375,44.6875,46.8750,30320,0
20010111,45.4375,45.8750,43.9375,45.0000,47457,0
20010112,44.0625,44.0625,42.4375,43.1875,55211,0
20010116,43.4375,44.7500,42.7500,44.7500,32498,0
20010117,44.1875,45.1875,43.5000,44.3125,28643,0
20010118,43.9375,44.3125,42.6250,43.7500,30807,0
20010119,43.7500,43.7500,42.1250,42.6250,31749,0
20010122,42.6250,42.6250,42.6250,42.6250,0,0
20010123,42.7500,43.0625,41.8125,42.0625,34416,0
20010124,41.8750,42.5625,41.5000,41.8750,53902,0
20010125,41.7500,43.0000,41.2500,42.0000,52212,0
20010126,41.5625,41.9375,40.2500,40.9375,80952,0
20010129,41.1562,43.0938,41.0000,42.9688,3524100,0
20010130,42.5000,45.0938,41.0000,43.7500,6682500,0
20010131,43.2000,43.9900,42.0300,43.7100,5239500,0
20010201,43.7100,44.2500,42.4500,43.2500,3972000,0
20010202,42.7100,43.8900,42.1300,42.2500,18481000,0
20010205,42.2500,43.7800,42.2500,43.7400,4084600,0
20010206,43.2800,43.9100,43.0500,43.3700,2581900,0
20010207,43.0200,43.5400,42.5100,42.9900,2147000,0
20010208,42.8500,43.2500,41.9100,42.2500,3207800,0
20010209,42.0000,43.0700,41.5000,41.9900,2139300,0
20010212,41.4500,42.9400,41.4200,42.4400,2098300,0
20010213,41.7500,43.3700,41.6200,42.8400,3270600,0
20010214,42.6000,43.0500,42.1100,42.4900,3741900,0
20010215,43.1000,44.1600,43.0300,43.9500,3363900,0
20010216,43.9000,44.2000,42.5600,43.2000,2551400,0
20010220,43.3000,44.1100,42.5100,42.6500,2191400,0
20010221,42.1900,42.6000,41.4900,42.4300,4540600,0
20010222,42.4400,43.6000,42.1200,43.2900,3475300,0
20010223,43.2900,43.2900,41.6300,42.0300,2933300,0
20010226,42.3500,44.5200,42.2700,44.5200,3390900,0
20010227,44.0000,44.2800,43.5000,44.2200,3460300,0
20010228,44.4700,44.6600,43.0100,43.6900,3824700,0
20010301,43.6900,44.2900,43.4000,43.7400,3476200,0
20010302,44.3000,45.2300,43.5500,44.7200,3972600,0
20010305,45.2500,46.3900,44.9000,46.3500,3445600,0
20010306,46.4500,46.5000,45.7600,46.0300,2541800,0
20010307,46.0000,47.8800,45.8800,47.8000,5277500,0
20010308,47.6000,48.1500,46.5600,48.0000,2757100,0
20010309,47.6600,47.8500,46.6100,47.1000,2831600,0
20010312,46.6500,46.9700,45.4100,45.4800,3054300,0
20010313,45.8200,45.9200,44.1800,45.3600,2806600,0
20010314,44.1600,44.7300,43.4000,43.7100,3633200,0
20010315,44.7900,44.7900,42.7500,43.0000,2713300,0
20010316,42.7600,43.8300,42.3400,42.3400,4490600,0
20010319,42.7000,44.1100,42.7000,43.6400,2635600,0
20010320,43.6400,45.1200,42.6500,43.5000,35900000,0
20010321,43.7000,43.8000,42.2500,42.8400,3883500,0
20010322,42.1800,42.2000,39.8700,40.9800,6511800,0
20010323,41.2500,42.1700,40.5500,41.0300,3847800,0
20010326,41.1000,42.4000,40.9600,41.8800,3682900,0
20010327,42.2500,42.7600,41.5700,42.4500,4043700,0
20010328,42.2200,42.2500,41.0100,41.4900,3023300,0
20010329,41.4900,42.0400,40.9500,41.7100,2523400,0
20010330,41.0700,41.2000,40.0700,40.7000,5467000,0
20010402,41.5700,42.2400,40.7300,40.9600,7624600,0
20010403,41.2000,41.2000,40.0000,40.2500,16747600,0
20010404,40.2300,41.7300,40.2300,41.4700,3868000,0
20010405,42.6500,43.5700,42.2600,43.5000,3762100,0
20010406,43.4000,43.4000,41.8000,42.4000,2582700,0
20010409,42.6900,44.1000,42.6500,43.4600,2286300,0
20010410,43.5500,45.8700,43.5500,45.6200,4730500,0
20010411,45.6200,45.6200,44.8000,45.0500,3490100,0
20010412,45.0000,45.6500,44.7100,45.6500,2833400,0
20010416,45.6000,46.4000,44.5700,45.3900,2385400,0
20010417,44.8200,45.2300,44.3000,45.1800,1771200,0
20010418,45.1700,47.1500,44.4500,46.3800,4279800,0
20010419,45.5200,45.9900,45.4200,45.9400,2722400,0
20010420,45.0800,45.8800,44.8600,45.0400,3086600,0
20010423,44.9000,45.2000,43.9700,44.1500,2797800,0
20010424,44.9000,45.2900,44.5800,44.8000,3188100,0
20010425,44.9000,44.9000,43.7600,44.5600,2389700,0
20010426,44.1100,46.1000,44.1100,46.0000,2711500,0
20010427,46.7300,46.9700,45.7700,46.2200,4486400,0
20010430,45.8300,46.6800,44.7300,45.1900,2897300,0
20010501,44.4500,45.4500,44.4100,45.2800,2926500,0
20010502,45.9600,45.9600,44.8500,45.4800,3864500,0
20010503,45.0200,45.3700,44.3300,45.2900,1953000,0
20010504,44.3700,46.2300,44.3400,46.1600,2454100,0
20010507,46.1100,46.8000,45.7400,45.7500,5757900,0
20010508,45.6000,46.1000,45.3600,45.8000,29282300,0
20010509,45.9000,46.7400,45.4400,45.9400,2675100,0
20010510,46.0000,47.8400,46.0000,46.9700,4202200,0
20010511,46.6700,47.0400,45.9700,46.0000,6135000,0
20010514,46.6000,46.7800,45.7700,46.7800,2264400,0
20010515,46.8800,46.8800,45.9500,46.7500,1839400,0
20010516,45.9500,48.6900,45.9500,48.6900,10345800,0
20010517,48.6600,49.8800,48.1600,49.7000,4211000,0
20010518,49.5000,49.5000,48.5600,49.1800,5394900,0
20010521,49.0800,49.8000,48.5900,49.6400,2788400,0
20010522,49.0800,49.4900,48.8600,49.3100,2738500,0
20010523,49.1200,49.1200,47.1500,47.3900,4137400,0
20010524,47.0000,47.1400,45.5500,45.7700,4408300,0
20010525,45.8000,46.2700,45.5100,45.6200,2679000,0
20010529,45.8700,46.9700,45.6000,46.7900,2122400,0
20010530,46.0200,46.7000,45.7200,45.8000,3381200,0
20010531,45.8000,46.8900,45.5900,46.4000,3089100,0
20010601,45.9500,46.4000,45.0800,46.0700,30900000,0
20010604,46.5600,46.6500,46.0200,46.5300,2997700,0
20010605,46.5500,46.7300,45.4500,46.7000,2760400,0
20010606,47.2200,47.4400,46.2100,46.3400,3712500,0
20010607,46.5000,47.3000,46.3600,46.8300,2000000,0
20010608,47.1400,47.8300,46.5000,46.9500,2272700,0
20010611,47.0500,47.2500,46.2500,47.1400,3289500,0
20010612,46.6600,46.9900,46.3700,46.8000,3045700,0
20010613,47.1000,47.4400,46.7500,46.8000,2996800,0
20010614,46.7000,47.0000,45.8900,46.2300,2553000,0
20010615,46.2300,46.4000,45.3300,45.7500,3965700,0
20010618,45.7300,46.8900,45.5500,46.1700,2026000,0
20010619,46.3600,47.4000,46.0000,47.0400,2636400,0
20010620,47.4700,48.1900,47.1000,47.5900,2457000,0
20010621,47.5000,48.2500,47.0200,48.2000,3366700,0
20010622,47.9000,47.9200,46.7000,47.1600,3134200,0
20010625,46.8500,47.2500,46.2800,46.5200,2327900,0
20010626,46.4200,47.5400,45.8200,46.9100,3223000,0
20010627,46.7000,47.9900,46.6700,47.0400,3776700,0
20010628,47.3800,47.7300,47.0500,47.1700,1788500,0
20010629,46.7500,48.3000,46.7500,48.2400,4353000,0
20010702,48.0000,48.9300,47.6100,48.1200,2826000,0
20010703,46.6300,47.2400,46.2100,47.1200,3638700,0
20010705,47.1200,47.1800,46.2500,46.9300,3438500,0
20010706,46.9300,46.9300,45.8100,46.1200,2494100,0
20010709,46.0300,46.6200,45.8200,46.4800,2222600,0
20010710,46.4800,46.5300,45.5900,45.9300,1825500,0
20010711,45.9300,46.4000,45.1900,45.4700,2966700,0
20010712,45.3000,45.9000,44.8700,45.5500,3125900,0
20010713,45.5500,45.8500,44.9100,45.4700,10049300,0
20010716,45.3200,45.4000,44.6000,44.8500,2507500,0
20010717,44.8400,45.2300,44.1800,44.6300,2725400,0
20010718,44.6400,45.3900,44.1100,45.1900,2740700,0
20010719,45.3900,46.2800,44.9700,45.1100,3650400,0
20010720,45.2400,45.4500,44.7500,45.1400,2110400,0
20010723,45.1400,45.2000,43.9500,44.2300,1844000,0
20010724,44.2600,44.2600,42.5000,42.9200,2509500,0
20010725,42.5000,43.8300,42.1200,43.2100,3826000,0
20010726,42.9000,43.1900,42.4500,43.1900,4056500,0
20010727,43.0200,43.2500,41.9000,42.1300,9942100,0
20010730,41.9700,42.0000,41.3800,41.6200,3136200,0
20010731,41.8500,42.9700,41.8500,42.8600,9413700,0
20010801,42.9000,42.9000,41.8500,42.0300,3269700,0
20010802,42.9500,43.0000,42.5100,42.6700,2010800,0
20010803,42.5500,42.7000,42.0100,42.5700,18603100,0
20010806,42.5000,42.9800,42.2700,42.8600,2032400,0
20010807,42.8700,43.0000,42.6000,42.6400,5091200,0
20010808,42.3000,42.7800,41.5200,41.5200,2337200,0
20010809,41.5600,41.7000,41.0300,41.3900,2326900,0
20010810,41.6500,42.2900,40.9200,42.0700,2222300,0
20010813,41.6500,41.8800,41.1200,41.5900,2263300,0
20010814,42.0000,42.1000,41.5400,41.7400,2222600,0
20010815,41.6000,42.2300,41.3700,41.5100,1656700,0
20010816,41.2600,41.4600,40.2000,40.6400,2934000,0
20010817,40.5800,41.1300,40.3300,40.8600,2448900,0
20010820,40.7000,41.2500,40.5300,40.9100,3323400,0
20010821,41.2000,41.6700,40.8000,40.9700,2926500,0
20010822,40.9800,41.9000,40.5400,41.3700,1950100,0
20010823,41.3200,41.7400,40.9600,41.2100,1455800,0
20010824,41.1500,42.4300,41.0900,42.2500,2060600,0
20010827,42.5500,42.6000,42.2000,42.2000,4482600,0
20010828,42.2100,42.3300,41.6400,41.6400,2259700,0
20010829,41.7400,42.1400,40.8000,41.3200,4773500,0
20010830,41.6400,41.6600,40.4500,40.5500,5050100,0
20010831,40.3400,41.3200,40.3200,40.9700,2706900,0
20010904,41.0000,41.8000,40.7800,41.1600,15266700,0
20010905,41.1000,41.3000,40.5600,41.1600,3570800,0
20010906,40.6000,40.9500,40.2500,40.4800,2932600,0
20010907,39.8100,39.8100,38.3800,38.7300,3969100,0
20010910,38.2300,38.7400,38.1700,38.3900,2970600,0
20010911,38.3900,38.3900,38.3900,38.3900,0,0
20010917,36.2500,36.2500,33.9900,34.4500,7701800,0
20010918,35.0900,35.9900,34.6000,35.3600,5726800,0
20010919,35.6500,35.9500,34.0000,35.0800,4772600,0
20010920,34.1000,34.7400,33.7700,34.1000,4689000,0
20010921,33.7000,33.8800,32.6800,33.6000,7437800,0
20010924,34.9000,36.0000,34.5400,36.0000,3496300,0
20010925,35.4000,35.7900,34.3100,35.4800,4229100,0
20010926,36.0900,36.0900,34.5100,35.7000,2129700,0
20010927,35.1000,36.1500,34.4000,36.1500,2719300,0
20010928,36.3000,37.5000,35.7700,37.5000,3533600,0
20011001,37.5200,37.7900,36.2800,37.7400,3006400,0
20011002,37.7200,38.2500,36.7700,37.2500,4236700,0
20011003,37.2000,38.2700,36.8000,38.2700,4026300,0
20011004,38.4000,38.4000,37.6500,37.8900,2561200,0
20011005,38.0000,38.6000,37.5000,37.9800,3305800,0
20011008,37.6000,38.0600,37.3900,37.7000,6962300,0
20011009,37.6900,38.1400,37.6000,38.0400,2947600,0
20011010,37.6500,39.5900,37.6500,39.5100,5420800,0
20011011,39.7000,42.1000,39.6800,41.7500,5573300,0
20011012,41.0000,41.4200,40.2600,41.0900,4284800,0
20011015,40.1200,40.7500,40.1200,40.5000,2789700,0
20011016,40.9500,41.4200,40.4000,41.2500,2443100,0
20011017,41.1900,41.9400,40.6800,40.8300,2598300,0
20011018,40.7500,41.2000,40.2000,40.6100,3580800,0
20011019,40.7600,40.8800,39.9000,40.7000,2511900,0
20011022,40.0600,41.9600,40.0600,41.8600,2758100,0
20011023,41.9900,42.5000,41.7300,42.1000,2824200,0
20011024,40.9100,41.9300,40.8200,41.2900,3617100,0
20011025,39.7500,40.3800,39.7500,40.3000,5942700,0
20011026,40.0000,41.6200,40.0000,41.3100,2578400,0
20011029,41.3100,41.3300,40.3600,40.8100,2112500,0
20011030,40.2600,40.7000,39.8500,40.2300,2307100,0
20011031,40.6000,40.8300,39.8800,39.9900,2117700,0
20011101,40.4400,41.5600,39.8100,41.3500,2973600,0
20011102,41.3500,42.2800,41.0200,41.6600,1938200,0
20011105,42.0800,42.8200,41.8500,42.0200,2178300,0
20011106,41.8000,43.2400,41.7500,43.0300,2043300,0
20011107,42.7700,43.6900,42.7500,43.2100,2988900,0
20011108,42.8200,43.7400,42.8200,43.2300,2640400,0
20011109,42.6900,43.4700,42.5500,42.7700,2946700,0
20011112,42.0300,42.4800,41.5600,42.3300,2227200,0
20011113,42.7500,43.5000,42.7500,43.3900,2391200,0
20011114,43.1500,43.5000,42.8800,43.2600,3640400,0
20011115,43.2600,44.2400,43.2600,44.1100,3115300,0
20011116,44.2400,44.2400,43.7000,43.9200,2441500,0
20011119,44.4000,44.9500,44.2300,44.7700,2858000,0
20011120,44.9100,45.4800,44.5200,45.1800,3038400,0
20011121,44.7900,45.1000,44.7500,44.7800,8279500,0
20011123,44.9800,45.7500,44.9100,45.6500,1094600,0
20011126,45.5500,45.6500,44.4700,44.5000,2604200,0
20011127,44.4600,44.8700,44.0100,44.4300,2560600,0
20011128,44.3000,44.3100,43.7700,44.0200,2019000,0
20011129,44.0200,44.1000,43.4500,43.9900,2300400,0
20011130,43.7500,44.4400,43.6900,44.2700,2434400,0
20011203,43.8000,43.9000,43.1100,43.4200,3117700,0
20011204,43.4200,44.1000,42.9300,43.9400,2204800,0
20011205,44.0500,45.7500,44.0500,45.2600,3833900,0
20011206,45.4000,45.6800,44.9000,44.9700,2826000,0
20011207,44.2000,44.4500,43.6500,43.8200,2625000,0
20011210,43.7000,44.1200,43.0400,43.2000,2925700,0
20011211,43.0600,44.4800,43.0500,43.8700,1888500,0
20011212,43.7700,43.8000,42.5000,43.0000,6419300,0
20011213,42.7500,42.7800,41.5000,41.5200,3362000,0
20011214,41.5200,42.3500,41.4000,41.4900,3569800,0
20011217,41.9000,42.4200,41.7200,42.1200,2415500,0
20011218,43.2500,43.7600,42.8100,43.2200,3918200,0
20011219,42.9700,43.4000,42.5500,42.9500,3327000,0
20011220,43.2800,43.4900,42.3800,42.3800,3010300,0
20011221,42.9500,43.0000,41.8500,41.8500,5159100,0
20011224,42.0500,42.5700,42.0500,42.3000,885200,0
20011226,42.3000,42.6900,42.2500,42.2500,1668400,0
20011227,42.3000,42.7300,42.2700,42.4500,1321300,0
20011228,42.5500,42.9500,42.4000,42.6400,1482600,0
20011231,42.3200,43.4000,42.3200,42.5100,2085200,0
20020102,42.8500,43.2000,42.3200,42.9200,2485000,0
20020103,42.7500,44.4000,42.7000,44.0100,4521800,0
20020104,44.5000,45.1200,44.5000,45.1200,4616300,0
20020107,45.0000,45.2000,44.6200,44.6500,3176500,0
20020108,44.7500,44.7900,44.1300,44.2000,2236600,0
20020109,44.6000,44.8500,44.0000,44.1000,4132700,0
20020110,44.1700,44.1700,42.8300,43.0600,4177200,0
20020111,43.2000,43.4000,42.8100,43.0200,1912700,0
20020114,42.7500,42.7500,41.8900,41.9600,4124800,0
20020115,41.9600,42.6000,41.7700,42.2700,3406700,0
20020116,41.4800,41.6300,40.1300,40.1300,4394300,0
20020117,40.3000,40.6500,39.7900,40.5100,4717500,0
20020118,40.5100,41.1700,40.4000,40.6800,3845300,0
20020122,40.6000,41.8500,40.3500,40.4400,2350200,0
20020123,40.4400,41.5500,40.4400,41.2700,2403600,0
20020124,41.7500,43.4400,41.7500,43.0400,4551100,0
20020125,42.8500,44.9500,42.6000,43.9900,5072400,0
20020128,43.9900,44.2200,43.1500,43.5000,2643600,0
20020129,43.2500,43.5500,42.2700,42.3800,4088400,0
20020130,41.8800,43.3300,41.5800,43.1000,4432400,0
20020131,42.9100,44.3100,42.6500,44.1800,10737500,0
20020201,44.3000,44.4500,43.3700,43.5800,2456700,0
20020204,43.7000,44.1300,43.1300,43.2300,2063200,0
20020205,43.2000,43.4800,42.0100,42.3000,3089200,0
20020206,42.3000,43.2800,41.9000,42.2000,2590800,0
20020207,42.2000,42.4900,41.6000,41.8000,2493800,0
20020208,41.8000,42.7200,41.5400,42.7200,3229500,0
20020211,43.2500,44.8800,43.1000,44.5600,5142100,0
20020212,44.8100,44.9500,43.9500,44.4900,4611700,0
20020213,43.9500,44.3900,43.9100,44.0000,3129100,0
20020214,44.0000,44.0000,43.4400,43.5000,3143000,0
20020215,43.9000,45.4700,43.8500,44.9000,5745200,0
20020219,45.0000,46.2500,45.0000,45.5100,6898800,0
20020220,46.0000,46.7400,45.8000,46.2700,4846700,0
20020221,46.4000,48.0000,46.3700,46.6600,6053900,0
20020222,46.6000,47.4000,46.2700,47.3100,4120400,0
20020225,47.0200,47.9000,46.3200,46.9500,3173700,0
20020226,47.3000,47.4800,46.5500,47.0400,4044900,0
20020227,47.1500,47.9700,46.2500,47.1000,3525000,0
20020228,47.4000,47.7600,46.8400,46.8400,2734200,0
20020301,47.4000,47.9700,46.6300,47.8600,3467700,0
20020304,48.0000,48.7500,47.7000,48.6400,4222800,0
20020305,48.0000,48.2500,47.6100,47.6700,3935600,0
20020306,47.7000,48.2000,47.3500,47.9900,11951900,0
20020307,48.0000,48.0000,47.2400,47.5200,2818700,0
20020308,47.7700,47.8500,46.8000,47.0800,2367700,0
20020311,47.0000,47.2300,46.6800,47.2300,2672800,0
20020312,46.9800,47.5000,46.6200,47.2400,2091000,0
20020313,47.2900,47.5000,46.7700,47.0000,2240100,0
20020314,47.0000,47.9600,46.8500,47.5900,2384600,0
20020315,47.9700,48.5900,47.7600,48.4700,4429600,0
20020318,48.7400,48.8500,48.3900,48.4700,2027100,0
20020319,48.4700,49.7300,48.4600,49.0900,2590500,0
20020320,48.8900,49.8000,48.8500,48.9300,2599500,0
20020321,48.6000,48.8100,47.8100,48.1900,2345600,0
20020322,48.2000,48.2800,47.6600,47.8000,2095800,0
20020325,47.8000,47.9000,46.6500,46.7000,2677700,0
20020326,46.2500,47.6000,46.2500,47.5100,3014900,0
20020327,47.6500,48.7000,47.6400,48.3700,2953200,0
20020328,48.6000,48.8300,47.1500,47.1500,3189800,0
20020401,47.1600,47.2000,46.3100,47.1000,2388100,0
20020402,46.9000,47.4700,46.7500,47.3500,2436700,0
20020403,48.4000,48.4000,46.2100,46.6700,5936600,0
20020404,45.9900,46.1100,45.2000,45.7000,4283600,0
20020405,46.1500,46.8500,46.0200,46.5000,2633300,0
20020408,46.1500,46.8900,45.7600,46.5800,2371700,0
20020409,46.6800,47.3000,46.2400,46.6200,1948700,0
20020410,47.1800,47.8400,46.9200,47.6200,2207000,0
20020411,47.2000,47.8000,46.8000,46.9000,2437900,0
20020412,47.0000,47.2300,46.4000,46.9400,2610200,0
20020415,46.9400,47.1400,46.1700,46.8600,1940200,0
20020416,47.3600,48.1000,47.2400,48.1000,2848000,0
20020417,48.0000,48.2800,47.7600,47.9800,2278600,0
20020418,47.9900,48.3000,47.0600,47.7400,2528600,0
20020419,47.7400,47.9700,47.1500,47.3600,2091000,0
20020422,47.3900,47.4500,46.0100,46.3500,2528600,0
20020423,46.0500,46.1200,44.4000,44.8400,5955800,0
20020424,45.2300,45.4900,44.3600,44.6600,3910100,0
20020425,44.2000,44.4400,43.5100,44.1700,3710500,0
20020426,44.5000,44.8900,43.6900,43.9000,24700000,0
20020429,43.9000,43.9300,42.8500,43.2700,2370100,0
20020430,43.8400,44.6700,43.3500,44.5000,3434300,0
20020501,44.9800,44.9900,43.6100,44.6300,2577800,0
20020502,44.7100,45.6800,44.5100,45.3700,2456300,0
20020503,45.6000,45.7500,44.9000,45.3800,2266700,0
20020506,45.3500,45.4900,44.5600,44.7500,2052900,0
20020507,44.7500,45.9900,44.6500,45.7200,2845000,0
20020508,46.2000,46.5000,45.7500,46.1400,1850500,0
20020509,45.8900,46.3100,45.7600,45.9700,1422900,0
20020510,45.9000,45.9100,45.1100,45.4000,9370200,0
20020513,45.0000,45.6500,44.4500,45.6500,2421300,0
20020514,46.1500,46.7500,46.0100,46.5000,2448600,0
20020515,46.4200,47.0500,46.3400,46.6300,2145000,0
20020516,47.0400,47.0700,46.3800,46.4800,1477500,0
20020517,46.5500,46.9500,46.1000,46.5900,1522600,0
20020520,46.5900,46.5900,45.8000,46.1600,1522600,0
20020521,46.4400,46.9000,45.7600,46.0600,1917300,0
20020522,46.1000,46.9000,46.1000,46.7700,1957800,0
20020523,46.9000,47.4000,46.1500,47.2500,1947000,0
20020524,47.2000,47.4500,46.1500,46.5400,1343800,0
20020528,46.6500,46.7600,45.8800,46.1000,1853600,0
20020529,46.3400,47.0000,46.0100,46.4800,2863100,0
20020530,46.4900,46.7000,45.4200,46.0300,2374700,0
20020531,46.1000,46.3000,45.6000,46.0000,2637100,0
20020603,45.9000,46.1000,44.6500,44.6500,2321400,0
20020604,44.4000,44.5800,43.7700,43.9500,2341600,0
20020605,44.2500,44.8000,44.1000,44.6600,2063700,0
20020606,44.8300,44.8600,43.3600,43.5600,2159700,0
20020607,43.6700,44.6200,43.5200,44.3000,3423400,0
20020610,44.2500,44.8700,44.1100,44.6300,1784700,0
20020611,44.8800,45.1800,43.4200,43.5600,2785300,0
20020612,43.5600,44.4500,43.2200,44.3900,5960800,0
20020613,44.5000,44.7500,43.7200,43.9200,2006900,0
20020614,43.1000,43.3600,42.2500,43.1800,3108600,0
20020617,43.7200,44.8000,43.0300,44.7200,2901700,0
20020618,44.2200,44.8500,44.0800,44.8500,2136800,0
20020619,44.5000,45.0600,44.1700,44.4200,3870700,0
20020620,43.9500,44.5500,43.7700,44.0000,33800000,0
20020621,43.5500,43.8300,42.6900,42.9100,6133000,0
20020624,42.7000,43.2000,42.4500,43.1100,35700000,0
20020625,44.4500,44.5500,43.1600,43.2400,4230900,0
20020626,42.0000,43.3400,41.7500,43.1900,4547300,0
20020627,43.5000,44.4700,43.1500,44.4700,4287900,0
20020628,44.6200,45.8500,44.3500,44.4000,4876700,0
20020701,44.4500,44.9400,44.2500,44.4600,3052800,0
20020702,44.6900,44.6900,43.5200,43.9700,3550700,0
20020703,43.9700,44.4300,42.7500,43.4700,3964400,0
20020705,44.0000,45.0100,43.8400,44.9500,1546100,0
20020708,45.2000,45.7200,44.7200,45.1200,3064600,0
20020709,45.2500,45.7200,44.8500,44.8500,3639200,0
20020710,45.0500,45.2500,43.9100,44.0700,3984100,0
20020711,43.3000,43.9700,42.6000,43.7900,4912000,0
20020712,43.6500,44.2500,42.8500,43.2800,2686500,0
20020715,42.3100,42.3100,39.9000,42.0500,4979400,0
20020716,41.0800,42.0300,40.1400,41.1500,3195100,0
20020717,41.6500,42.4000,40.6400,41.0000,3675800,0
20020718,41.0600,41.7700,40.0500,40.1100,2692300,0
20020719,39.3500,39.6800,37.4000,38.3000,4661700,0
20020722,37.5800,38.4900,36.3000,36.8200,5831500,0
20020723,37.0600,38.5500,37.0000,37.0500,4258500,0
20020724,36.5500,40.5000,36.4000,40.2800,5959300,0
20020725,41.0000,42.2000,39.8500,41.6000,5838400,0
20020726,41.2500,42.0100,40.6000,41.8800,3008300,0
20020729,42.1000,44.0000,42.1000,43.9000,2864100,0
20020730,43.1800,43.4700,41.6200,42.1000,3741700,0
20020731,42.3000,42.5600,40.8400,41.9100,3288500,0
20020801,42.0500,42.2500,41.1400,41.5300,2363600,0
20020802,41.6300,41.7300,38.4200,39.0900,3462100,0
20020805,39.2500,39.9800,37.9600,38.1000,3248800,0
20020806,39.0500,40.4500,39.0000,39.7600,2896600,0
20020807,40.3000,41.1500,39.4000,41.1400,2874500,0
20020808,41.0500,42.3000,40.7000,42.2000,2543400,0
20020809,42.1000,43.0000,41.5500,42.6300,2357600,0
20020812,42.0000,42.6000,41.8000,42.3900,1966300,0
20020813,41.6000,42.8900,41.1700,41.2000,1926200,0
20020814,41.2100,42.9500,39.6900,42.8100,3666700,0
20020815,42.7600,42.9300,41.1000,41.7400,3504700,0
20020816,41.5200,41.6700,40.6500,41.2800,2968500,0
20020819,40.7000,41.4500,40.6600,41.3900,4016200,0
20020820,41.3800,41.3800,40.2300,40.6500,3089500,0
20020821,40.7400,41.4500,40.4000,41.1100,2478500,0
20020822,41.2000,41.8400,41.0100,41.5800,2637900,0
20020823,41.4000,41.4600,40.7000,41.1200,1905900,0
20020826,41.0000,41.3500,40.3500,41.3200,1995800,0
20020827,41.8000,42.0900,40.8000,41.1400,3202700,0
20020828,41.0000,41.0100,39.4300,39.7800,2797900,0
20020829,39.1200,40.3900,39.0700,39.9800,2221000,0
20020830,39.8700,40.9500,39.6300,40.3100,1952700,0
20020903,39.6200,39.8400,38.8000,38.8800,2640200,0
20020904,38.9500,39.3600,38.5000,38.7300,3112400,0
20020905,38.2300,38.2300,37.2400,37.2500,3131700,0
20020906,38.7500,39.6700,38.3400,39.1700,4654400,0
20020909,39.2000,40.1500,39.0000,39.8000,4289400,0
20020910,40.0500,41.2000,39.9200,40.8100,3316300,0
20020911,41.6900,41.7300,41.0100,41.1100,1929200,0
20020912,40.5800,40.8500,40.0800,40.1600,2359700,0
20020913,40.1800,40.2200,39.3400,40.0800,2794700,0
20020916,40.1400,40.3600,39.3500,39.7600,1696500,0
20020917,40.2500,40.7200,39.1600,39.5100,2384200,0
20020918,39.0000,40.1500,38.5900,39.8200,2938000,0
20020919,39.0300,39.5400,38.3500,38.3500,2601800,0
20020920,38.3500,39.4000,38.2500,39.3800,4731800,0
20020923,38.5500,38.9800,37.5500,38.3800,3263900,0
20020924,37.3600,37.6000,36.7500,37.0900,3962000,0
20020925,37.6500,38.4500,37.3000,38.3000,3509400,0
20020926,38.3000,38.6800,37.9000,38.5500,2756500,0
20020927,38.3500,38.7400,36.7000,37.0000,2843600,0
20020930,36.2600,36.2600,35.0300,36.0700,4661300,0
20021001,36.2000,39.6600,36.2000,39.6300,5462500,0
20021002,38.3300,38.5000,37.3100,37.3100,4655000,0
20021003,38.4600,38.8500,37.6100,37.7400,4778600,0
20021004,38.3500,38.4600,37.3900,38.0600,3928000,0
20021007,37.5500,38.3300,37.1400,37.3000,3386200,0
20021008,37.5500,38.1400,36.0000,37.3500,4217900,0
20021009,36.5100,37.0800,36.0200,36.1200,3369400,0
20021010,36.1900,38.4000,36.0200,38.3900,3835600,0
20021011,38.7700,39.8400,38.6300,39.6400,4241200,0
20021014,39.0500,39.7000,38.9000,39.5100,2162400,0
20021015,39.9400,41.5200,39.9400,41.4700,3923400,0
20021016,41.3000,41.8300,40.4200,40.6200,3025300,0
20021017,41.7700,42.1000,41.6900,42.0500,2826600,0
20021018,41.4500,41.7400,40.6600,41.3000,2739700,0
20021021,41.0600,42.2200,40.7000,42.2000,3206900,0
20021022,41.6000,41.9500,41.2000,41.7500,2965200,0
20021023,41.7500,42.4500,40.6500,40.9700,4556100,0
20021024,41.5200,41.7500,40.4000,40.7000,4213900,0
20021025,40.2500,41.6500,40.0000,41.6500,2890300,0
20021028,42.3500,42.3700,40.4000,40.6000,2151000,0
20021029,40.7300,41.7000,39.6400,41.2000,3160300,0
20021030,41.2900,41.7500,40.9400,41.2500,3253500,0
20021031,41.6500,41.9100,40.6500,40.7200,25900000,0
20021101,40.7500,42.2000,40.4100,41.9000,2563700,0
20021104,42.7000,42.8500,41.3700,41.6000,2647800,0
20021105,41.6600,42.9000,41.5700,42.4900,3021400,0
20021106,42.8700,43.4800,42.3200,43.3200,2930500,0
20021107,43.2500,43.2700,42.3000,42.8700,2390900,0
20021108,42.9700,43.5400,42.0500,42.3400,2305000,0
20021111,42.1000,42.2000,41.1300,41.1900,1528300,0
20021112,41.4400,42.7500,41.2500,42.0800,2315600,0
20021113,41.7400,42.5400,41.2600,41.7600,4943500,0
20021114,41.9100,42.9800,41.9100,42.7800,2423300,0
20021115,42.8000,43.1500,42.3700,42.6300,2773000,0
20021118,43.1200,43.1200,41.8200,42.0000,2243400,0
20021119,42.1000,42.6500,41.6300,42.2300,2054400,0
20021120,41.8700,42.8800,41.6300,42.6200,3122200,0
20021121,42.1000,44.2000,42.0500,44.1600,4032100,0
20021122,44.0500,44.4900,43.0900,43.1000,3328900,0
20021125,43.1500,43.7900,42.9100,43.7000,2427200,0
20021126,43.2000,43.4100,42.6600,43.0000,2228100,0
20021127,42.9500,44.6500,42.9500,44.6500,2430600,0
20021129,44.7000,45.0000,44.6000,44.6200,1636100,0
20021202,44.6300,45.2500,43.4200,44.0000,2718500,0
20021203,43.9000,44.3600,43.6600,44.2800,2448600,0
20021204,43.9000,44.2600,43.1000,43.9000,2632000,0
20021205,43.8000,43.9300,43.0800,43.1100,1939700,0
20021206,43.1200,44.0000,42.4100,43.8000,2004300,0
20021207,43.8000,43.8000,43.8000,43.8000,0,0
20021208,43.8000,43.8000,43.8000,43.8000,0,0
20021209,43.3200,43.4600,42.5100,42.5200,1920900,0
20021210,42.7000,43.0900,42.3000,43.0000,1855800,0
20021211,43.0000,44.0900,42.6600,43.7500,3306300,0
20021212,43.5500,43.7500,42.7200,43.0600,2851400,0
20021213,43.1300,43.4500,42.5400,42.5600,2702500,0
20021216,42.6100,44.3300,42.6100,44.3300,2695300,0
20021217,44.5800,44.5900,44.0800,44.0800,3084100,0
20021218,43.3000,43.7000,43.1200,43.5100,3766300,0
20021219,43.3500,43.4200,42.2800,42.5300,3907000,0
20021220,42.8800,43.3100,42.6300,42.9600,4434800,0
20021223,42.8900,43.0100,42.4500,42.7500,2079300,0
20021224,42.6500,42.8800,42.5000,42.6500,611900,0
20021226,42.6000,43.0800,42.3700,42.6000,1650900,0
20021227,42.5000,42.6500,42.1200,42.3100,2212400,0
20021230,42.6800,42.8100,41.7600,42.3100,2735400,0
20021231,42.0300,42.4800,41.6000,42.4000,2248400,0
20030102,42.4500,43.6700,42.1600,43.4400,2853500,0
20030103,43.4500,43.7300,43.0800,43.6600,2410400,0
20030106,43.4000,44.8900,43.4000,44.7100,2929200,0
20030107,44.5100,45.0000,44.1700,44.5800,2883200,0
20030108,44.5900,44.5900,43.5800,43.5800,3471600,0
20030109,43.8000,44.5400,43.6500,44.2900,2694400,0
20030110,44.2900,44.3700,43.4000,44.0300,3679500,0
20030113,44.4200,44.5800,43.5600,43.7300,3157600,0
20030114,43.8100,44.1900,43.5700,44.0000,1940600,0
20030115,43.5600,43.5600,42.4500,42.5000,5311200,0
20030116,42.4500,42.8500,42.2800,42.3800,3112000,0
20030117,42.0000,42.5400,41.9400,42.1600,2601700,0
20030121,42.2400,42.2400,41.3500,41.6500,2694400,0
20030122,41.3000,41.6400,40.4500,40.6500,3002300,0
20030123,40.7800,41.3100,40.7500,40.9600,2987900,0
20030124,40.7500,40.9600,39.8000,39.9200,2641000,0
20030127,39.9300,39.9300,38.3300,38.4600,3909700,0
20030128,38.6300,38.9400,37.9500,38.7300,5329700,0
20030129,38.7300,39.0500,37.7600,38.7300,4135400,0
20030130,38.7300,38.7300,37.2000,37.2100,4452400,0
20030131,37.0000,38.2400,37.0000,37.8700,5238400,0
20030203,38.1000,38.4900,37.9400,38.1600,2769300,0
20030204,37.8000,37.8100,37.2400,37.6000,2376800,0
20030205,37.8000,38.1500,37.3000,37.4000,2803600,0
20030206,37.2100,37.5600,36.5700,36.7000,27600000,0
20030207,37.2400,37.2400,36.7000,36.9500,2763200,0
20030210,37.3000,37.3600,36.5000,36.9500,5076100,0
20030211,37.0600,37.1700,36.0300,36.4000,4405300,0
20030212,36.4100,36.5300,35.8500,36.0500,2866900,0
20030213,36.7000,37.4700,36.3600,37.1800,4924300,0
20030214,37.1600,37.7500,36.6400,37.0900,4422700,0
20030218,37.7200,38.2700,37.6800,37.9000,3965800,0
20030219,38.0200,38.0900,36.9700,37.1100,3361900,0
20030220,37.3800,37.3800,36.6300,36.8700,3908700,0
20030221,37.3000,37.5400,36.9000,37.5400,4487100,0
20030224,37.5100,37.5100,36.8700,36.8700,3507400,0
20030225,36.5000,36.5400,35.7700,36.3000,5605700,0
20030226,36.4600,37.1500,36.3800,36.8800,4961100,0
20030227,36.6800,37.2000,36.3500,36.7200,4167700,0
20030228,36.8600,36.9300,36.4400,36.6700,4072800,0
20030303,36.8700,37.1700,36.4400,36.5000,2331700,0
20030304,36.6100,36.6500,35.5000,35.5700,2723300,0
20030305,35.2500,35.6700,34.8800,35.6700,5078900,0
20030306,35.5600,35.7100,35.0600,35.1100,3385200,0
20030307,35.1100,36.0800,34.7500,36.0000,3967600,0
20030310,36.1400,36.4500,35.4700,35.4700,3319900,0
20030311,35.5000,36.1200,35.4000,35.4100,3891900,0
20030312,35.0500,35.4100,34.9100,35.4100,4103400,0
20030313,36.1100,37.3100,36.0400,37.3000,4195300,0
20030314,37.3000,38.1500,36.9000,37.8200,5569200,0
20030317,37.8000,38.7800,37.4700,38.7000,5060100,0
20030318,39.4500,40.2200,39.2100,40.0800,6710700,0
20030319,40.4500,40.4500,39.2600,39.8400,3744000,0
20030320,39.8400,39.8400,38.9900,39.6000,3431500,0
20030321,40.7400,41.6900,39.3900,41.6400,7150500,0
20030324,40.8100,40.8900,39.7100,40.0000,4283100,0
20030325,40.1400,40.5500,39.7900,40.2400,3893100,0
20030326,40.3100,40.7900,40.1000,40.4200,4285000,0
20030327,40.0300,40.0500,39.4900,39.8500,3180700,0
20030328,39.8500,39.8500,39.2100,39.6300,2595400,0
20030331,38.9900,39.3500,38.7500,38.8600,2943300,0
20030401,39.1000,39.9800,38.5700,39.5200,3497100,0
20030402,40.1000,40.8400,40.1000,40.5700,3622100,0
20030403,40.7200,40.8000,40.1500,40.1600,2974700,0
20030404,40.2900,40.6900,39.8600,40.4800,3614300,0
20030407,41.0300,41.3900,40.0800,40.5100,4092300,0
20030408,40.2600,40.2700,39.8000,39.8000,2767200,0
20030409,40.0000,40.2900,39.0300,39.0400,3514800,0
20030410,39.0400,39.3900,38.8100,39.3600,3539800,0
20030411,39.8100,40.2000,39.2500,39.4800,2491500,0
20030414,39.4800,40.3000,39.4500,40.3000,2781600,0
20030415,40.0500,40.9200,39.7700,40.8100,2985100,0
20030416,41.0000,41.2000,40.1700,40.2500,2666400,0
20030417,40.3300,41.0000,40.2900,40.6300,2546900,0
20030421,40.7400,41.0000,40.1600,40.4700,3075800,0
20030422,40.4700,41.0300,39.9000,41.0100,4023600,0
20030423,41.0100,42.1500,40.7600,41.8500,4373200,0
20030424,41.6000,42.1000,41.5600,41.8500,3096400,0
20030425,41.8500,42.0500,40.8200,41.1200,2682600,0
20030428,41.1200,41.9700,41.0800,41.7300,2903500,0
20030429,42.2000,42.6800,41.7900,42.3700,4820400,0
20030430,42.5700,43.1000,42.0700,42.5300,4346600,0
20030501,42.5300,42.5300,41.4500,41.9900,2945900,0
20030502,42.3300,43.0000,42.1900,43.0000,3288600,0
20030505,43.0000,43.1700,42.5200,42.8000,3045900,0
20030506,42.9000,43.3400,42.6700,43.0600,2691100,0
20030507,42.8500,43.0600,42.3200,42.6500,2673000,0
20030508,42.4500,42.8900,42.0000,42.1900,21000000,0
20030509,42.3200,42.9900,42.0900,42.9000,1843200,0
20030512,42.9000,43.8200,42.6000,43.6400,2889900,0
20030513,43.0400,43.4100,42.9500,43.2400,3019500,0
20030514,43.2000,43.2500,42.6300,42.8700,3311100,0
20030515,43.0000,43.1500,42.2700,42.6000,3581600,0
20030516,42.6100,42.7500,41.9100,42.1900,3265300,0
20030519,42.1900,42.1900,41.1000,41.2500,2826400,0
20030520,41.2500,41.5400,40.5200,41.0700,2972000,0
20030521,40.8200,41.2500,40.6000,40.8200,3387500,0
20030522,40.9000,41.1700,40.6000,40.9000,2952900,0
20030523,41.0400,41.1700,40.7400,40.9900,2671400,0
20030527,40.9900,41.9700,40.6700,41.9000,3058900,0
20030528,41.8200,42.1500,41.6400,41.8300,3966400,0
20030529,41.9500,42.0500,41.0700,41.2300,3073200,0
20030530,41.3300,42.1400,41.2100,42.1400,3475000,0
20030602,42.5000,43.2200,42.4000,42.6200,3026700,0
20030603,42.6900,42.9200,42.5000,42.6700,2592100,0
20030604,42.5900,43.5000,42.5000,43.4400,3384000,0
20030605,43.4400,43.4800,43.0500,43.1900,2455800,0
20030606,43.5600,43.7000,43.1300,43.2500,3795800,0
20030609,43.1000,43.3100,42.7500,42.8700,1864900,0
20030610,43.4500,43.6900,43.1500,43.4300,2505700,0
20030611,43.7500,43.8000,43.3500,43.7900,2790400,0
20030612,44.0000,44.8800,43.4000,43.7200,3011500,0
20030613,44.1400,44.1900,43.1900,43.5800,2408400,0
20030616,43.5800,44.1800,43.5000,44.1800,2737800,0
20030617,44.3000,44.3400,41.3600,44.0200,3486600,0
20030618,44.0000,44.1600,43.5200,43.7800,3081400,0
20030619,43.5500,43.9800,42.9900,43.1300,3724400,0
20030620,43.5500,43.5500,42.4500,42.5300,7891000,0
20030623,42.5300,42.5300,41.5200,41.8600,3223900,0
20030624,41.9500,42.1600,41.7100,41.7700,3683200,0
20030625,41.8700,42.4000,41.7000,41.8500,3788900,0
20030626,42.0700,42.7500,41.8600,42.4900,2855200,0
20030627,42.3800,42.3800,41.7400,41.8300,2816600,0
20030630,41.8500,42.1900,41.3100,41.6400,4218000,0
20030701,41.6400,41.7800,40.8500,41.7200,3025700,0
20030702,41.8200,42.2300,41.6100,42.2000,2291700,0
20030703,41.8000,42.0400,41.4000,41.5800,1723400,0
20030707,41.8300,42.3200,41.7500,42.1600,2922800,0
20030708,42.1700,42.3500,41.6800,41.9600,2652200,0
20030709,41.9900,42.2700,41.7500,42.2000,2416900,0
20030710,42.0500,42.1400,41.3800,41.7400,2276800,0
20030711,41.8000,42.2400,41.7300,41.9400,1959300,0
20030714,42.3500,42.4700,42.0400,42.1800,2483600,0
20030715,42.4200,43.3200,42.0200,42.0800,2281600,0
20030716,42.1600,42.3000,41.7600,41.9600,1941700,0
20030717,41.6200,42.1200,41.5000,41.6000,2536200,0
20030718,41.9900,42.6000,41.6700,42.5700,2812700,0
20030721,42.1600,42.3800,41.7000,42.0000,2919100,0
20030722,41.2900,42.8500,41.2900,42.8500,2254400,0
20030723,43.0000,43.0000,42.2300,42.6800,2682200,0
20030724,43.0500,44.3100,42.5300,43.4500,4479000,0
20030725,43.3900,44.7900,43.2810,44.6900,3916600,0
20030728,44.6100,45.0000,44.2000,44.3900,4168400,0
20030729,44.3900,45.0500,43.0900,43.9700,4534300,0
20030730,43.9700,44.0000,43.4900,43.8700,2444400,0
20030731,44.0000,44.7600,43.7000,43.9400,4466700,0
20030801,44.0200,44.0600,43.1300,43.5400,2602500,0
20030804,43.5500,43.8600,42.7500,43.5700,2630900,0
20030805,43.6700,43.7200,42.8000,42.8000,3075900,0
20030806,42.8100,43.3000,42.4700,42.7800,2944400,0
20030807,42.7000,42.8700,42.2700,42.7300,2554300,0
20030808,42.8500,43.0600,42.5100,42.9600,1737600,0
20030811,43.0000,43.4600,42.8200,43.2300,2248400,0
20030812,43.2500,43.6900,43.0000,43.6900,2598000,0
20030813,43.5900,43.7700,43.1300,43.3700,2747100,0
20030814,43.2700,44.0700,43.1700,43.7700,2520500,0
20030815,44.0000,44.0400,43.0500,43.6300,1201400,0
20030818,43.7400,44.8800,43.7000,44.7500,3636900,0
20030819,44.9000,45.0800,44.6200,45.0200,3131000,0
20030820,44.7800,45.2700,44.7100,45.0600,3141900,0
20030821,45.0000,45.5500,44.8100,44.8700,2715500,0
20030822,45.1000,45.1900,44.2900,44.4500,1772700,0
20030825,44.2500,44.3400,43.8200,44.3200,1435000,0
20030826,43.9800,44.3800,43.2000,44.3400,2025800,0
20030827,44.3400,44.4000,44.1100,44.2300,1624400,0
20030828,44.4000,44.6800,43.6000,44.5300,1895100,0
20030829,44.2500,44.7900,44.0800,44.7400,1880800,0
20030902,44.8500,45.3300,44.5400,45.2200,2535800,0
20030903,45.2100,45.4500,44.4500,44.8200,3324300,0
20030904,44.7000,44.8500,44.3200,44.4500,2892200,0
20030905,44.4500,44.4600,43.7400,44.3700,2628800,0
20030908,44.3800,45.4500,44.3800,45.0800,3034300,0
20030909,44.7500,44.8800,44.3000,44.5000,1877900,0
20030910,44.5100,44.6400,43.6400,43.8100,2841800,0
20030911,43.6500,43.7100,42.9000,43.3600,4902000,0
20030912,43.3600,44.6700,43.0300,44.5100,4411100,0
20030915,44.5100,44.5100,44.0500,44.0700,1664300,0
20030916,43.8000,44.1600,43.5200,43.9700,2743800,0
20030917,43.0000,43.1000,42.1400,42.4700,6682700,0
20030918,42.4500,43.3700,41.8300,42.1100,5450300,0
20030919,42.1100,42.2800,41.6600,42.2600,4721300,0
20030922,41.9500,41.9500,41.0600,41.2700,4058100,0
20030923,41.2700,41.5600,41.0200,41.5600,2413700,0
20030924,41.5000,41.5300,39.9700,40.2800,5606300,0
20030925,40.2000,40.3000,39.6000,39.6200,3787000,0
20030926,39.6500,40.2800,39.6100,39.9800,4138400,0
20030929,40.1600,40.4900,39.6700,40.4800,3838700,0
20030930,40.4800,41.1300,39.5500,40.0100,3491700,0
20031001,40.0000,40.2900,40.0000,40.1000,4010300,0
20031002,40.1400,40.1800,39.8600,39.9600,3924200,0
20031003,40.5300,41.4000,40.4200,40.7800,3608500,0
20031006,40.6200,40.9200,40.5500,40.6700,1535500,0
20031007,40.6000,41.2200,40.1900,41.0400,2757600,0
20031008,41.1000,41.4800,40.6200,40.9800,2564200,0
20031009,41.3500,41.5000,40.5000,40.8900,2903900,0
20031010,40.8900,41.0600,40.2500,40.4200,2377300,0
20031013,40.5500,40.8900,40.4000,40.5000,2529700,0
20031014,40.7300,40.8900,40.1000,40.3900,3052100,0
20031015,40.4500,40.4800,39.8600,40.0700,4557400,0
20031016,40.0800,40.8100,39.8700,40.5900,3376900,0
20031017,40.7000,41.2800,40.5100,40.6300,4023600,0
20031020,40.8900,41.0600,40.5000,41.0300,3114900,0
20031021,41.0000,41.0490,40.7800,40.9500,3531000,0
20031022,40.0500,40.9500,38.9600,39.2000,8489200,0
20031023,39.4000,39.9900,39.3000,39.6500,5606300,0
20031024,39.6500,39.6500,38.6000,39.0700,4299100,0
20031027,39.2500,39.4300,39.1100,39.3800,3794700,0
20031028,39.4200,39.9900,39.2000,39.9900,5355600,0
20031029,39.9900,40.0300,39.4100,39.8500,3734700,0
20031030,40.3000,41.0000,39.7200,40.4900,4385100,0
20031031,40.9500,41.1000,40.3600,40.4000,3767400,0
20031103,40.4000,40.4200,39.9600,40.2100,3842574,0
20031104,40.3200,40.3200,39.8000,39.9300,3979232,0
20031105,39.9100,40.0900,39.5300,39.8500,1999000,0
20031106,39.8000,40.2400,39.4600,40.1000,3037300,0
20031107,40.4300,40.9500,39.9400,40.0800,4217700,0
20031110,40.0800,40.6000,40.0610,40.4200,3364100,0
20031111,40.5900,41.1600,40.4000,40.8500,3500100,0
20031112,40.6700,40.7500,40.2700,40.6800,2400600,0
20031113,40.5800,40.7400,40.3500,40.4800,2300300,0
20031114,40.4800,41.1000,40.0100,40.1900,3201000,0
20031117,40.2000,40.6600,39.5000,39.7300,4535600,0
20031118,39.8800,40.0300,39.4000,39.4300,3217800,0
20031119,39.4000,39.7200,39.3100,39.5700,2396000,0
20031120,39.3300,39.6500,39.0000,39.2100,2745400,0
20031121,39.3800,39.6300,39.1700,39.3900,3285500,0
20031124,39.6500,40.0200,39.6400,39.9600,4138200,0
20031125,39.8400,40.5500,39.8400,40.5500,4045100,0
20031126,41.0000,41.6600,40.9600,41.2700,6838100,0
20031128,41.3500,41.6000,41.3200,41.4600,1265900,0
20031201,42.0000,42.7000,41.7800,42.7000,5862000,0
20031202,42.5500,42.6200,42.0900,42.3400,4815800,0
20031203,42.4400,43.4300,42.4400,43.1600,5633200,0
20031204,43.2500,43.9600,43.2500,43.9600,5523000,0
20031205,43.5000,43.7200,43.3700,43.4100,3315000,0
20031208,43.3500,44.0000,43.2600,43.9600,3050100,0
20031209,44.1600,44.2000,43.7000,43.9600,4239500,0
20031210,43.8800,44.1200,43.7700,43.9500,5548700,0
20031211,43.9000,44.0700,43.5000,44.0700,3968200,0
20031212,44.1000,44.4300,43.9900,44.4300,2957200,0
20031215,45.4100,45.4100,44.0400,44.0600,3526500,0
20031216,44.2800,44.5300,43.8600,44.4800,2585200,0
20031217,44.2700,44.8500,44.0500,44.6200,2824300,0
20031218,44.7700,44.9700,44.2000,44.7300,3722600,0
20031219,44.9900,44.9900,44.4700,44.8000,4561800,0
20031222,44.8000,45.3400,44.7200,45.3400,3622100,0
20031223,45.3400,45.7500,45.3200,45.6000,3244700,0
20031224,45.6100,45.7600,45.3600,45.4500,1110400,0
20031226,45.4100,45.6500,45.3600,45.4600,625900,0
20031229,45.5100,45.9400,45.2200,45.9400,2126700,0
20031230,45.8600,45.8900,45.5300,45.7600,1912200,0
20031231,45.7600,46.0000,45.6200,45.8900,1682300,0
20040102,45.9800,46.1700,45.4000,45.5100,2658900,0
20040105,46.1000,46.1300,45.5400,46.0000,2995800,0
20040106,45.8200,45.8600,45.3000,45.6700,3082700,0
20040107,45.6700,45.6700,44.6300,45.0900,3643300,0
20040108,45.4700,45.6600,45.0000,45.2600,3560800,0
20040109,45.2600,45.2600,44.1000,44.1900,3221100,0
20040112,44.3000,44.4600,44.1800,44.2900,3021200,0
20040113,44.3000,44.4000,43.4000,43.7900,3439500,0
20040114,44.1100,44.6200,43.9900,44.4800,3187400,0
20040115,44.7700,45.0900,44.1600,44.4700,2879700,0
20040116,44.3500,45.3500,44.1000,44.3800,3083300,0
20040120,44.4200,44.5900,43.9100,44.1600,3262500,0
20040121,44.2300,44.3100,43.7300,43.9800,3819000,0
20040122,43.9800,43.9900,43.0000,43.2500,5312400,0
20040123,43.2800,43.2900,42.4500,42.7200,4110500,0
20040126,42.5800,43.2000,42.5800,43.0800,3046600,0
20040127,43.4700,43.7500,42.5200,42.5800,6756100,0
20040128,42.7000,44.2800,42.7000,43.6700,7018300,0
20040129,44.2900,44.2900,43.7500,43.9300,5556500,0
20040130,43.9300,44.0700,43.5000,43.9000,4898000,0
20040202,44.0900,44.1300,43.6600,43.8000,4902300,0
20040203,43.7300,43.8600,43.5800,43.6200,3430900,0
20040204,43.5200,44.0600,43.1700,43.7600,3385600,0
20040205,43.7600,44.3600,43.6300,44.1700,3944500,0
20040206,44.0100,44.4900,43.9600,44.4500,5792400,0
20040209,44.5000,44.6000,44.3300,44.4500,2696300,0
20040210,44.2000,44.6300,44.1600,44.5900,2905300,0
20040211,44.4500,44.6500,44.0000,44.6000,5028400,0
20040212,44.4200,44.8500,44.2100,44.7800,4175200,0
20040213,44.6800,44.8300,44.2700,44.4600,3122900,0
20040217,44.4600,45.0400,44.4600,44.9600,3750200,0
20040218,45.0400,45.5400,44.9600,45.1500,4074100,0
20040219,45.4000,46.2500,45.3600,45.5400,5101600,0
20040220,45.6700,45.8990,45.2300,45.2800,2877800,0
20040223,44.8000,45.6700,44.8000,45.5300,2298900,0
20040224,45.2500,45.7500,44.7500,45.1600,3012800,0
20040225,44.9500,45.3510,44.7500,45.2700,2332600,0
20040226,44.8000,45.2500,44.4900,45.0500,2658300,0
20040227,45.0600,45.5000,44.7900,45.0900,2816500,0
20040301,45.4500,45.8900,45.4000,45.6300,2608400,0
20040302,45.2300,45.4900,44.7800,44.8500,3080600,0
20040303,44.8000,45.1200,44.5600,45.0700,2650600,0
20040304,44.9000,45.0000,44.4100,44.5600,3377400,0
20040305,44.2500,44.9200,43.6000,44.6400,3468400,0
20040308,44.3500,44.5200,44.1900,44.3500,3297200,0
20040309,44.1800,44.2200,43.0300,43.3800,4965700,0
20040310,43.2300,43.2300,41.7000,41.9500,6484700,0
20040311,41.9800,42.6700,41.4800,41.5500,5815000,0
20040312,42.0800,42.5200,41.8900,42.3000,4434300,0
20040315,42.1200,42.2000,40.9400,41.0100,4704400,0
20040316,41.6700,41.7100,41.1000,41.3400,3696800,0
20040317,41.6000,41.9100,41.4700,41.7400,2922100,0
20040318,41.6500,41.7000,40.8800,41.3700,3393100,0
20040319,41.3700,41.9100,41.0600,41.5500,5615300,0
20040322,41.1000,41.2900,40.5400,40.8000,3784100,0
20040323,41.0900,41.3100,40.4500,40.7000,4702300,0
20040324,40.7700,41.5300,40.7200,41.1500,3827600,0
20040325,41.6500,42.1500,41.4200,41.9600,4570600,0
20040326,41.7500,41.9900,41.5100,41.7400,2680900,0
20040329,41.8900,42.7300,41.8400,42.3600,2895300,0
20040330,42.4000,42.6000,42.1000,42.4800,2315000,0
20040331,42.5900,42.6250,41.7900,42.2200,3370900,0
20040401,42.5800,43.3100,42.3600,42.8400,4311800,0
20040402,43.7500,44.0400,43.3300,43.7100,4731700,0
20040405,43.7100,44.0500,43.3300,43.9800,3546300,0
20040406,44.0000,44.2500,43.7000,44.1600,2725400,0
20040407,44.0100,44.0100,43.4800,43.6000,3641100,0
20040408,43.9600,44.0000,43.1200,43.4300,3275800,0
20040412,43.6300,44.1900,43.5600,44.0600,3018800,0
20040413,44.2200,44.3800,43.2400,43.6900,3799200,0
20040414,44.3000,45.0000,44.0600,45.0000,7488500,0
20040415,45.0000,45.1600,44.6000,45.0700,5047300,0
20040416,45.2000,45.2000,44.6600,44.9800,3443100,0
20040419,44.7400,44.9900,44.6300,44.9900,2531300,0
20040420,45.0000,45.2000,44.5600,44.6300,3877500,0
20040421,44.5000,44.5900,43.7500,44.2000,3719800,0
20040422,44.3500,44.9600,44.0600,44.8300,3834000,0
20040423,45.0200,45.0200,44.2900,44.6500,3826800,0
20040426,44.7000,45.0700,44.3200,44.9900,3667100,0
20040427,44.9900,44.9900,44.1900,44.5200,4147200,0
20040428,44.2000,44.2000,43.2200,43.4100,5063800,0
20040429,43.3000,43.8600,42.9400,43.3100,4218000,0
20040430,43.2500,43.3800,42.7500,42.9500,3686000,0
20040503,43.1300,43.2500,42.6600,43.0800,3923000,0
20040504,43.3400,43.9200,43.1700,43.5700,4256100,0
20040505,43.5300,43.7800,43.3000,43.6400,2691400,0
20040506,43.3300,43.3400,42.5700,43.1100,3644700,0
20040507,42.9900,43.0100,41.9300,42.0000,3959400,0
20040510,41.7700,41.8900,41.1000,41.6300,4247900,0
20040511,41.7500,42.1900,41.5700,41.8700,2936300,0
20040512,41.2500,41.6600,40.8400,41.6200,4128500,0
20040513,41.6300,42.1900,41.4500,42.1100,5022900,0
20040514,42.0000,42.2200,41.6500,41.6900,3860400,0
20040517,41.3000,41.4800,41.0100,41.1900,3463600,0
20040518,41.5000,42.0200,41.4000,41.9400,3312500,0
20040519,42.3300,42.7100,41.7800,41.9300,3171200,0
20040520,42.0100,42.3800,41.7000,41.8400,2658800,0
20040521,42.2200,42.6600,41.8900,41.9900,3579700,0
20040524,42.4100,42.8500,42.1200,42.3800,2582600,0
20040525,42.4200,42.7500,42.0000,42.7500,2504100,0
20040526,42.5800,42.8600,42.4700,42.7900,2231600,0
20040527,42.9800,43.4600,42.9300,43.2200,3494800,0
20040528,43.2500,43.4000,42.9000,43.2000,2984600,0
20040601,43.2100,43.3800,43.0100,43.1800,2500600,0
20040602,43.3500,43.4200,42.6100,43.2400,4581600,0
20040603,43.2400,43.2500,42.5000,42.5200,3089200,0
20040604,42.8800,43.1400,42.6400,42.8200,1805900,0
20040607,42.9700,43.7300,42.9200,43.6100,4010900,0
20040608,43.3500,43.8500,43.2600,43.8500,3427800,0
20040609,43.8500,44.0600,43.6700,43.7900,2684900,0
20040610,43.7900,44.2700,43.6900,43.7600,2260800,0
20040614,43.7700,43.7800,43.3700,43.5100,2256600,0
20040615,44.0500,44.1000,43.4200,43.5700,2462400,0
20040616,43.7700,43.9200,43.2900,43.8300,2416100,0
20040617,43.6600,43.8300,43.3000,43.7600,1518900,0
20040618,43.7600,44.4700,43.7000,44.0900,3322900,0
20040621,44.0000,44.7400,43.8000,44.3500,3059500,0
20040622,44.1000,44.1100,43.4200,44.0000,2792100,0
20040623,43.8900,44.5000,43.8700,44.4000,2609800,0
20040624,44.2500,44.4400,43.9100,43.9700,2066600,0
20040625,44.1000,44.1600,43.7600,43.7600,2944400,0
20040628,43.8500,44.1500,43.5500,43.7300,3094200,0
20040629,43.7300,44.2400,43.6700,44.1500,2297800,0
20040630,44.1500,44.6000,44.0200,44.4200,3626500,0
20040701,44.7500,44.7800,43.6200,43.8800,3648500,0
20040702,43.5600,43.7200,43.1200,43.6200,1838800,0
20040706,43.2600,43.3700,42.6300,42.9100,3762700,0
20040707,42.6800,43.2500,42.5500,43.0900,2604600,0
20040708,43.0400,43.1600,42.5600,42.7700,2549600,0
20040709,42.9500,43.2100,42.7600,43.0900,2420400,0
20040712,43.0000,43.3500,42.6400,43.2400,2062700,0
20040713,43.1700,43.1700,42.8000,42.9500,1553600,0
20040714,42.8300,43.2800,42.5000,42.7600,2199300,0
20040715,42.9400,42.9900,42.5400,42.6200,1834500,0
20040716,42.9300,42.9300,42.4500,42.5000,2503400,0
20040719,42.7500,42.9400,42.5000,42.7200,2294000,0
20040720,42.3800,42.9000,42.3800,42.7500,1801700,0
20040721,42.8700,43.1000,42.1500,42.1500,2760600,0
20040722,42.2600,42.3500,41.3200,42.0700,4648300,0
20040723,41.9000,42.3600,41.8000,42.2800,3237000,0
20040726,42.0000,42.2800,41.4400,41.9000,3316400,0
20040727,41.5000,42.3400,41.1415,42.3100,4586900,0
20040728,42.0300,42.3800,41.7100,42.2500,3731700,0
20040729,42.5400,43.0300,42.4000,42.6300,2635900,0
20040730,42.5000,43.0000,42.2600,42.8700,3141100,0
20040802,42.8800,43.1700,42.6200,42.9900,2307800,0
20040803,42.8800,42.9000,42.4500,42.6900,2243800,0
20040804,42.2500,43.3600,42.2300,43.0000,2078000,0
20040805,42.9100,43.0800,42.3600,42.5200,2686600,0
20040806,42.0200,42.2300,41.3800,41.5500,3184000,0
20040809,41.0000,41.6000,40.7900,41.3400,3493600,0
20040810,41.3100,41.8300,41.2100,41.7700,2799700,0
20040811,41.3200,41.3900,40.7800,41.1300,3936500,0
20040812,40.9300,41.1700,40.6200,40.7400,3310900,0
20040813,40.6700,40.8700,39.8800,40.2100,3748200,0
20040816,40.4400,41.0400,40.3800,40.9400,3264300,0
20040817,41.1400,41.6000,41.0500,41.2100,2315900,0
20040818,41.0500,41.4300,40.9100,41.4300,2731100,0
20040819,41.2300,41.4200,41.0000,41.2500,1908100,0
20040820,41.0600,42.0120,41.0600,41.7000,2876500,0
20040823,41.9600,41.9900,41.5900,41.6200,2046000,0
20040824,41.7100,42.0000,41.4600,41.9200,2145900,0
20040825,41.8900,42.6200,41.7500,42.5000,2398800,0
20040826,42.3900,42.9800,42.3100,42.5700,2119700,0
20040827,42.5800,42.8700,42.5000,42.5500,1887900,0
20040830,42.5000,42.8300,42.2400,42.2400,2362700,0
20040831,42.2500,42.5500,41.9100,42.2600,2484700,0
20040901,42.5000,42.6500,41.9000,42.0200,3457000,0
20040902,42.4000,42.7200,42.1100,42.6000,2696100,0
20040903,42.7200,43.0400,42.6200,42.6600,2548900,0
20040907,42.7600,43.4500,42.7600,43.1900,2847900,0
20040908,43.0900,43.1200,42.6300,42.7600,2734400,0
20040909,42.8000,43.0900,42.7300,42.9000,2415700,0
20040910,42.8800,43.3800,42.6000,43.3000,3537000,0
20040913,43.3000,43.4400,43.1000,43.1500,2740000,0
20040914,43.3400,43.4800,42.7700,42.8100,3119100,0
20040915,42.9300,43.1200,42.7800,43.0200,2214000,0
20040916,42.9500,43.1500,42.9000,42.9900,2562700,0
20040917,43.1800,43.2300,42.5100,42.6600,3522000,0
20040920,42.3000,42.7400,42.2160,42.5400,2498000,0
20040921,42.5800,42.8000,42.3500,42.5900,2134600,0
20040922,42.3200,42.4700,41.9900,42.1800,3015700,0
20040923,42.0600,42.1600,41.6700,41.7100,2910100,0
20040924,41.8000,41.8600,41.5400,41.7800,3159300,0
20040927,41.6600,41.7900,41.3500,41.5700,2952900,0
20040928,41.7300,42.2100,41.6500,42.1100,2894700,0
20040929,41.9800,42.3800,41.8700,42.3800,2760700,0
20040930,42.4200,42.8500,42.3600,42.8000,4065700,0
20041001,42.9500,43.2500,42.7800,43.1500,3321600,0
20041004,43.1300,43.5000,43.0700,43.2100,2946100,0
20041005,43.2200,43.3700,42.9100,43.2300,2377200,0
20041006,43.3400,44.0800,43.2500,44.0500,3867900,0
20041007,44.0900,44.1000,43.5800,43.5900,2310000,0
20041008,43.5300,43.7800,43.3000,43.4600,2360600,0
20041011,43.4200,43.7100,43.3000,43.4300,1288000,0
20041012,43.0100,43.4800,43.0100,43.3400,2384600,0
20041013,43.4500,43.5800,42.4200,42.8400,3696500,0
20041014,42.8400,43.0000,42.6000,42.6600,2169800,0
20041015,42.6600,42.9700,42.5700,42.7600,2889500,0
20041018,42.6000,43.3800,42.5600,43.0500,2562800,0
20041019,43.1500,43.2800,42.3100,42.3300,2893000,0
20041020,42.2800,42.4600,42.1200,42.2700,2384800,0
20041021,42.2300,42.8300,42.1600,42.5400,2802700,0
20041022,42.7000,42.9900,41.9800,42.0200,3174700,0
20041025,41.8600,42.5400,41.6900,42.1800,3254800,0
20041026,42.1900,42.1900,40.9800,41.4000,6200000,0
20041027,41.7600,43.0000,41.5800,42.9200,5035800,0
20041028,42.6500,42.9000,42.1700,42.6500,2791700,0
20041029,42.6400,43.1300,42.6000,42.8700,2827200,0
20041101,43.0400,43.1000,42.6500,43.0000,3358800,0
20041102,42.9500,43.3900,42.9400,43.1700,3217000,0
20041103,43.5000,43.7400,43.0500,43.2100,3978600,0
20041104,43.1100,43.9900,42.9600,43.8000,5316000,0
20041105,44.2400,44.3000,43.6800,44.1800,4426000,0
20041108,44.0400,44.2900,44.0000,44.1200,2772900,0
20041109,44.1300,44.6500,44.1200,44.6300,3191400,0
20041110,44.2500,44.4100,44.0300,44.2100,3649600,0
20041111,44.4500,44.6700,44.3100,44.4600,2689000,0
20041112,44.6000,44.6500,44.0900,44.5000,2967800,0
20041115,44.4600,44.5900,44.2200,44.5300,2781400,0
20041116,44.3400,44.5000,44.0600,44.1500,2324800,0
20041117,44.3100,44.8500,44.1000,44.3500,3120100,0
20041118,44.3500,44.9900,44.3500,44.9000,4157600,0
20041119,44.9500,44.9600,44.4600,44.8800,4076400,0
20041122,44.8000,45.2800,44.6800,45.2200,5217900,0
20041123,45.0200,45.2900,44.7100,45.1200,3978000,0
20041124,45.0700,45.7100,45.0700,45.5500,4153600,0
20041126,45.4500,45.5900,45.3000,45.4600,1238500,0
20041129,45.3000,45.5200,44.8700,45.3300,3752600,0
20041130,45.1300,45.4000,44.9000,45.3200,4222200,0
20041201,45.1500,46.0500,45.1500,45.9700,5121400,0
20041202,45.7500,46.0700,45.5600,45.9700,3965700,0
20041203,45.7900,46.0200,45.4500,45.7300,2619300,0
20041206,45.4500,45.5600,45.2200,45.4700,2340100,0
20041207,45.4300,45.4700,44.8900,44.9900,3589300,0
20041208,44.8900,45.6900,44.8400,45.4100,3248300,0
20041209,44.4600,45.9700,44.4600,45.8700,3825700,0
20041210,45.7900,46.2000,45.6700,45.9800,3219500,0
20041213,46.0200,47.0600,45.9100,47.0600,5203900,0
20041214,47.0600,47.5700,47.0100,47.4500,5097300,0
20041215,47.8500,48.4400,47.8000,48.3900,5877700,0
20041216,48.3900,48.4400,47.7200,47.9600,3325800,0
20041217,47.9700,48.2000,47.5500,47.7500,6083200,0
20041220,47.8800,48.2100,47.6100,47.9600,2490700,0
20041221,47.9100,49.0900,47.8300,48.9200,5066600,0
20041222,48.7000,49.1300,48.5500,49.0000,3291100,0
20041223,48.8900,49.2800,48.8900,49.0100,2321400,0
20041227,49.1400,49.3900,48.8500,48.9300,1902900,0
20041228,49.0000,49.3000,48.8800,49.1500,2156900,0
20041229,49.0700,49.3100,48.8500,49.0500,2172100,0
20041230,49.1400,49.2300,48.9000,48.9500,1385600,0
20041231,48.8700,49.1900,48.8700,49.0500,1845900,0
20050103,49.2500,49.5000,48.9100,49.1200,4412600,0
20050104,49.1200,49.1200,47.5700,48.0600,5226400,0
20050105,47.7600,48.7100,47.3800,47.4200,4449600,0
20050106,47.3300,47.6800,47.3200,47.4100,3278400,0
20050107,47.5100,47.6500,47.1700,47.3700,2887000,0
20050110,47.3700,47.6000,47.2100,47.4400,3647100,0
20050111,47.2700,47.4400,46.9100,47.1900,2898900,0
20050112,47.3500,47.3900,46.6600,47.2100,3764300,0
20050113,47.0700,47.2700,46.7500,46.8700,3031800,0
20050114,46.8500,47.1900,46.7500,47.0700,2780300,0
20050118,46.8300,47.5000,46.8000,47.4900,3840000,0
20050119,47.2800,47.5000,47.2800,47.3800,3350000,0
20050120,47.1700,47.5200,47.1200,47.2300,4353400,0
20050121,47.1400,47.2300,46.6500,46.7100,5115500,0
20050124,46.6000,46.8200,46.0100,46.0100,3940000,0
20050125,45.7400,47.1800,45.7400,46.5800,4734800,0
20050126,46.7800,47.0000,46.3800,46.4800,3829800,0
20050127,46.5000,47.0300,46.4100,46.9700,3294100,0
20050128,47.0200,47.2300,46.6900,47.2300,3254000,0
20050131,47.5300,47.7400,47.4200,47.5600,3735800,0
20050201,47.7400,48.0900,47.5600,47.8500,2819300,0
20050202,47.8000,48.3000,47.8000,48.1600,2718800,0
20050203,47.9700,48.1200,47.8000,48.1000,2910000,0
20050204,48.1500,48.7200,48.0600,48.7100,2734100,0
20050207,48.8000,49.4900,48.7700,49.3000,4193500,0
20050208,49.2200,49.7700,49.2200,49.5700,4810700,0
20050209,49.6800,49.8600,49.4100,49.6700,4205900,0
20050210,49.6500,50.7700,49.6414,50.6300,5252900,0
20050211,50.2800,51.3000,50.2100,51.1000,5880800,0
20050214,51.1300,51.3500,50.8400,51.2100,3291000,0
20050215,51.1000,52.0000,51.0400,51.7500,4303700,0
20050216,51.7600,52.5600,51.6000,52.4500,4585000,0
20050217,52.5000,52.6300,52.2400,52.3100,4539600,0
20050218,52.1000,53.9500,52.0400,53.9500,7177700,0
20050222,52.8000,53.7700,52.6400,52.8200,7652000,0
20050223,52.7100,53.4500,52.6500,53.3100,4809300,0
20050224,53.0000,53.5400,52.8800,53.5400,4567400,0
20050225,53.5000,54.3400,53.2300,53.9600,3813600,0
20050228,53.7500,53.9900,53.0600,53.3000,4259000,0
20050301,53.9000,54.2600,53.4500,53.8800,4682600,0
20050302,53.3000,53.7700,53.1000,53.3300,4654800,0
20050303,52.6800,53.8100,52.6800,53.1000,3564100,0
20050304,53.3000,54.9000,53.3000,54.5500,5431600,0
20050307,54.2300,54.3100,53.8400,53.9500,3170300,0
20050308,53.9500,54.0400,53.6000,53.7700,2819900,0
20050309,53.6700,54.6200,53.6000,54.4700,4469800,0
20050310,54.4700,54.5800,53.4100,54.0400,3293600,0
20050311,53.7000,54.5200,53.4700,53.4700,3574600,0
20050314,53.3700,54.2300,53.2200,53.9400,1707000,0
20050315,53.9400,54.0500,53.1200,53.1300,1513000,0
20050316,52.6400,52.7800,51.4000,51.7300,2908300,0
20050317,51.7000,52.2400,51.4200,51.5800,2127300,0
20050318,51.7000,52.1700,51.4500,52.1400,3078000,0
20050321,52.0900,52.1300,51.2100,51.3800,2091500,0
20050322,51.3600,52.6900,51.2100,51.7400,3953100,0
20050323,51.7400,52.0700,50.9200,51.2100,3245800,0
20050324,51.4000,51.6100,50.9400,50.9800,1987700,0
20050328,51.2100,51.5500,50.9300,51.2400,1976700,0
20050329,51.2400,51.6500,50.1600,50.2900,3089300,0
20050330,50.5900,51.2200,50.5200,51.1200,2181100,0
20050331,51.1200,51.4200,50.8800,51.2400,2241800,0
20050401,51.5200,51.8800,50.6200,50.8300,2785000,0
20050404,50.6600,50.7100,50.2000,50.4300,2884600,0
20050405,50.4000,50.9400,50.1600,50.7700,2308600,0
20050406,51.0600,51.3800,50.8900,50.9500,1517900,0
20050407,50.9000,51.6600,50.7000,51.5400,2039900,0
20050408,51.5400,51.5800,50.6800,50.7000,1664800,0
20050411,50.7100,50.8300,50.2700,50.3800,1441700,0
20050412,50.1300,50.3800,49.2000,50.0500,4878200,0
20050413,49.9500,49.9800,48.4100,48.6900,3856500,0
20050414,48.6300,48.6400,46.9600,47.3600,6823800,0
20050415,46.9800,47.5500,46.3800,46.5500,4626700,0
20050418,46.6000,47.4700,46.1500,47.2000,3131500,0
20050419,47.6600,48.6500,47.6000,48.1300,3737100,0
20050420,48.1600,48.2400,47.2500,47.2500,3621700,0
20050421,48.1000,48.5600,47.5200,48.4400,2611400,0
20050422,48.0700,48.5500,47.6100,48.1000,2840500,0
20050425,48.1500,48.8500,48.0500,48.5800,2284000,0
20050426,48.2000,48.4400,46.9600,47.0300,3674900,0
20050427,46.7000,46.9200,46.0100,46.4700,4360400,0
20050428,46.4800,46.9400,45.8000,45.9600,3049100,0
20050429,46.4000,47.3100,46.2700,47.1100,3388300,0
20050502,47.1200,47.7100,46.9500,47.1900,2494100,0
20050503,47.2000,48.0400,47.1000,47.7400,2416000,0
20050504,47.8100,48.6200,47.8100,48.6200,2358500,0
20050505,48.5700,48.8500,47.8600,48.2100,2075200,0
20050506,48.3300,48.5000,47.8400,48.0500,1790600,0
20050509,48.0500,48.4200,47.8000,48.2700,1868100,0
20050510,48.2700,48.2700,47.4200,47.5900,2443000,0
20050511,47.4500,47.6600,46.7000,47.4300,2997500,0
20050512,47.5700,47.5800,46.3800,46.5700,3234100,0
20050513,47.5000,47.5100,45.8200,46.2400,4126300,0
20050516,46.2500,46.6000,45.8400,46.5400,2959000,0
20050517,46.4500,47.2100,46.1200,47.0800,2284800,0
20050518,47.4200,48.3400,47.2500,48.0400,2624600,0
20050519,48.0400,48.0400,47.1000,47.6100,2367500,0
20050520,47.7700,47.7700,46.9100,46.9700,3444100,0
20050523,47.0600,47.5000,46.9400,47.3500,2445100,0
20050524,47.1200,47.2600,46.8000,47.0800,1887300,0
20050525,47.0900,47.0900,46.3600,46.7200,1564200,0
20050526,47.1100,47.2300,46.7500,47.0300,1399100,0
20050527,47.0900,47.1200,46.7500,46.8700,1165500,0
20050531,46.8700,46.9500,46.4100,46.5100,2025400,0
20050601,46.5200,47.4000,46.4000,47.0600,2275300,0
20050602,47.0700,47.0700,46.2600,46.5600,2278500,0
20050603,46.5600,46.9000,46.1000,46.1000,2405300,0
20050606,46.1500,46.7900,46.1500,46.7200,2110600,0
20050607,46.9500,47.5500,46.7100,46.7100,2503900,0
20050608,46.9400,46.9600,46.2300,46.3100,2004200,0
20050609,46.2500,46.4000,45.6100,46.3500,2939000,0
20050610,46.8100,47.6600,46.7700,47.2500,4393100,0
20050613,47.2500,47.6300,46.7700,46.8600,3084700,0
20050614,47.2000,47.2700,46.7900,46.9300,2678000,0
20050615,47.2600,47.2700,46.4100,46.8300,2961900,0
20050616,46.8600,47.4000,46.8500,47.1700,3143500,0
20050617,47.1700,47.1900,46.5000,46.9400,4450000,0
20050620,46.5600,47.0200,46.5500,46.7900,2052700,0
20050621,46.9300,46.9700,46.5000,46.7000,2072300,0
20050622,46.8500,47.0800,46.5700,46.6000,1705200,0
20050623,46.5000,46.8500,45.4300,45.4300,2947000,0
20050624,45.4300,45.4300,44.6000,44.6800,4124800,0
20050627,44.7100,45.0600,44.5200,44.5200,2692800,0
20050628,44.7500,45.0000,44.3600,44.9400,3412800,0
20050629,44.7800,44.9100,44.4500,44.6300,2719500,0
20050630,44.0800,44.3300,42.7600,43.0100,7444600,0
20050701,43.1000,43.3500,42.7100,42.8300,4817600,0
20050705,42.7300,43.0800,42.4700,42.9900,3750800,0
20050706,42.9900,43.1300,42.4000,42.6000,3822500,0
20050707,42.1500,42.8500,41.7700,42.6900,4313700,0
20050708,42.9000,43.6700,42.8000,43.5000,4196800,0
20050711,44.0000,44.5200,43.9300,44.1500,3836300,0
20050712,44.3300,44.3300,43.6400,43.9700,2541900,0
20050713,44.2100,44.3200,43.8900,44.2500,2170800,0
20050714,44.5500,44.7500,44.2000,44.2000,2219500,0
20050715,44.2100,44.4200,43.8800,44.0600,2309400,0
20050718,44.0600,44.2400,43.6200,43.6800,2921900,0
20050719,44.0800,44.2500,43.8700,43.9000,4053800,0
20050720,43.7100,44.4900,43.6600,44.3000,2961700,0
20050721,44.4700,44.7000,44.0100,44.1400,2764300,0
20050722,44.0900,44.3300,43.5700,44.2000,2304500,0
20050725,44.2300,44.6900,44.0400,44.0400,2491200,0
20050726,42.2500,42.2600,40.6900,41.1500,21284000,0
20050727,41.5000,41.7500,41.2700,41.7100,8356700,0
20050728,42.1400,42.2400,41.8500,41.9300,5684200,0
20050729,42.5000,43.4000,42.3300,42.6800,7865200,0
20050801,42.8700,42.8800,42.0000,42.2800,4608600,0
20050802,42.4900,43.1000,42.4360,43.0300,4648100,0
20050803,43.0000,43.1700,42.6000,43.0500,3089300,0
20050804,43.0600,43.4000,42.8600,43.0000,4168500,0
20050805,43.0000,43.1000,42.6200,42.7100,3388100,0
20050808,42.9400,43.0700,42.2400,42.2400,3158200,0
20050809,42.4000,42.8000,42.4000,42.6200,3002800,0
20050810,42.8700,43.1000,42.4100,42.5100,3868000,0
20050811,42.2900,42.5200,41.5600,41.7900,5658300,0
20050812,41.7500,41.8000,41.0500,41.3500,5183000,0
20050815,41.3800,41.6700,41.1000,41.5100,2599700,0
20050816,41.5800,41.6300,40.7700,40.8200,3952700,0
20050817,40.8900,41.5200,40.7500,40.9700,3404000,0
20050818,41.0100,41.4800,40.8000,40.8300,2834300,0
20050819,41.1200,41.4000,40.7300,40.7300,2757100,0
20050822,40.9600,41.3400,40.5400,40.5600,3584900,0
20050823,40.6900,40.7600,40.3600,40.3800,3812000,0
20050824,40.3800,40.5000,39.9300,40.0000,3271300,0
20050825,40.0000,40.0700,39.8100,40.0100,3980500,0
20050826,40.0400,40.1000,39.6500,39.7400,3716400,0
20050829,39.6300,40.0600,39.2200,39.7200,3552200,0
20050830,39.5500,39.6800,39.1700,39.4100,4920500,0
20050831,39.4100,39.6000,39.2000,39.5700,4514500,0
20050901,39.8700,40.0800,39.3200,39.4100,6557200,0
20050902,39.6200,39.6200,38.6600,38.8500,5007800,0
20050906,38.9700,39.5100,38.9700,39.4800,4630600,0
20050907,39.5000,40.0700,39.4500,39.7800,6093400,0
20050908,39.6500,39.8200,39.3914,39.6000,4018200,0
20050909,39.8500,39.9400,39.5000,39.8400,4486900,0
20050912,40.0000,40.3000,39.8500,40.1000,5348200,0
20050913,40.1200,40.2500,39.6500,39.7500,4283200,0
20050914,39.7900,40.6000,39.7000,40.0800,5959600,0
20050915,40.1800,40.2900,39.8700,40.1000,4451300,0
20050916,40.3500,40.8700,40.2900,40.5100,7925400,0
20050919,40.5500,40.7900,40.1000,40.3000,4128200,0
20050920,40.4600,40.7400,39.3100,39.4500,5736400,0
20050921,39.2700,39.5400,38.6500,39.0100,6747200,0
20050922,39.0200,39.4100,38.6100,38.9600,5363000,0
20050923,39.0000,39.0200,38.5700,38.7800,4719900,0
20050926,39.2000,39.3000,38.3000,38.6300,4201900,0
20050927,38.8800,39.0000,38.2000,38.4300,4555200,0
20050928,38.6000,38.6300,37.8700,38.0400,5948300,0
20050929,38.1500,38.6400,37.9000,38.6100,4115200,0
20050930,38.5300,39.5300,38.5200,39.1700,4491600,0
20051003,39.4300,39.4900,38.8300,38.8400,4362300,0
20051004,38.9900,39.1500,38.4800,38.5200,3787200,0
20051005,38.4600,38.5500,37.9500,37.9800,2874800,0
20051006,38.1300,38.2100,37.6400,37.8300,4903700,0
20051007,37.9900,38.1600,37.8000,37.8800,3216500,0
20051010,37.8800,38.4800,37.6900,38.3500,5356100,0
20051011,38.3600,38.8200,38.2900,38.5200,4396500,0
20051012,38.3100,38.7800,38.3100,38.6700,4182000,0
20051013,38.5000,38.9000,37.9300,38.2300,5239600,0
20051014,38.3400,38.5000,37.8600,38.0000,3685900,0
20051017,38.0000,38.0700,37.6000,37.9100,3748900,0
20051018,37.8400,38.0600,37.7300,37.8300,3746600,0
20051019,37.8300,38.6600,37.6000,38.6100,5315300,0
20051020,38.8700,39.8000,38.6000,38.7700,6845700,0
20051021,39.0500,39.5200,38.6100,38.6400,5431000,0
20051024,38.9100,39.6200,38.8600,39.6200,4766500,0
20051025,40.1000,41.2600,40.0200,40.8000,14770600,0
20051026,41.0500,42.5600,40.9500,41.5000,10110500,0
20051027,41.7100,42.0900,41.3000,41.3700,5229100,0
20051028,41.5300,42.2000,41.3700,42.0000,5300800,0
20051031,42.0200,42.0500,41.6400,41.6900,5176300,0
20051101,41.7100,42.1700,41.5400,41.7300,5036700,0
20051102,41.8000,42.8200,41.7100,42.4900,5172900,0
20051103,42.7000,43.1400,42.6700,43.0100,6426700,0
20051104,43.1700,43.3500,42.8200,43.3100,5490300,0
20051107,43.3100,43.3200,42.9200,43.1000,4175000,0
20051108,43.1500,43.2200,42.8600,43.0200,4094800,0
20051109,42.6500,42.8900,42.0800,42.0800,14700300,0
20051110,41.9000,42.3100,41.7500,42.2600,5683900,0
20051111,42.4200,42.5800,42.0900,42.5000,3481600,0
20051114,42.5800,42.5800,42.1000,42.3000,3801900,0
20051115,42.5800,42.6700,42.1900,42.3500,4450400,0
20051116,42.3000,42.4000,41.7700,41.8900,4110800,0
20051117,41.9000,42.2900,41.9000,42.2600,3150000,0
20051118,42.7600,42.7700,42.2100,42.4500,4621000,0
20051121,42.4500,43.1900,42.3700,42.9100,6023700,0
20051122,42.9200,43.1900,42.7300,43.1500,4014100,0
20051123,42.9500,43.0786,42.7000,42.8200,3219900,0
20051125,42.7200,43.2300,42.7200,43.1500,1201300,0
20051128,43.1500,43.2200,42.8800,43.1100,3108200,0
20051129,43.2200,43.7200,43.2100,43.4300,4365100,0
20051130,43.4400,43.7300,42.7300,42.7500,5546100,0
20051201,43.0300,43.4700,43.0200,43.3200,4032000,0
20051202,43.2800,43.3900,43.0500,43.1600,2847800,0
20051205,43.0500,43.1500,42.8000,43.1000,3184400,0
20051206,43.3500,43.8100,43.2300,43.4800,3743900,0
20051207,43.3700,43.5100,42.9500,43.0800,2936000,0
20051208,43.0800,43.2900,42.8000,42.9900,3439100,0
20051209,43.1000,43.1000,42.6900,42.8600,2833500,0
20051212,42.9000,43.0881,42.5600,42.8600,2212900,0
20051213,42.8600,43.5600,42.8500,43.2800,3493300,0
20051214,43.2900,43.5600,43.1100,43.1800,3121700,0
20051215,43.2400,43.6600,42.7600,42.9100,3425000,0
20051216,43.0000,43.0600,42.2700,42.5000,6599100,0
20051219,42.3800,42.5500,41.9000,42.1500,3071200,0
20051220,42.1800,42.6100,41.9300,41.9500,2667900,0
20051221,42.0300,43.1600,42.0300,42.8000,5154800,0
20051222,42.9300,43.1200,42.8200,42.8900,3310600,0
20051223,42.9000,43.1700,42.7400,43.0100,2425100,0
20051227,43.1200,43.6100,42.9600,43.0200,3274500,0
20051228,42.9300,43.4700,42.9300,43.2600,2885200,0
20051229,43.1500,43.4900,42.9300,43.0200,2450300,0
20051230,42.8000,42.8600,42.4500,42.5000,2462500,0
20060103,43.4200,43.4200,42.2700,43.0600,4821400,0
20060104,42.9600,43.0000,42.6100,42.8200,3390500,0
20060105,42.6700,43.0900,42.5900,42.7400,3110700,0
20060106,42.9000,42.9900,42.6100,42.9200,2970000,0
20060109,42.8500,42.9600,42.6300,42.6700,2664600,0
20060110,42.3100,42.5900,42.1200,42.5500,3047100,0
20060111,41.1800,41.6600,40.7600,41.1400,12600500,0
20060112,41.0300,41.0400,40.2200,40.2400,8535200,0
20060113,40.2400,40.4900,39.9900,40.0700,4855400,0
20060117,39.9100,40.1800,39.8800,39.9500,4629600,0
20060118,39.9000,40.0300,39.7000,39.7300,4139800,0
20060119,39.9300,40.3000,39.8500,39.8900,4488000,0
20060120,39.8900,39.9700,39.4617,39.5200,5150600,0
20060123,39.5300,40.1600,39.5223,39.5500,4736300,0
20060124,39.5000,39.7800,38.6200,39.2600,10505800,0
20060125,39.5100,39.5500,38.9900,39.2100,6084400,0
20060126,39.7100,40.0600,39.4200,39.8100,6606800,0
20060127,39.7400,40.0300,39.6170,39.8300,4656100,0
20060130,39.7400,40.0000,39.2200,39.3400,4674700,0
20060131,39.2700,39.5400,39.1300,39.1500,4121300,0
20060201,39.0100,39.6200,39.0000,39.4900,4253300,0
20060202,39.5500,39.6700,38.8500,38.8900,4014100,0
20060203,38.8200,39.1500,38.5200,38.9000,4548400,0
20060206,38.9000,39.1390,38.7800,38.8800,3258200,0
20060207,39.0800,39.6700,39.0300,39.1800,5545000,0
20060208,39.1500,39.6000,39.0400,39.5500,4124500,0
20060209,39.6000,40.6400,39.6000,40.2000,8940100,0
20060210,40.2700,40.8400,39.7900,40.6900,5845700,0
20060213,39.5300,40.6900,39.5300,40.1500,4587000,0
20060214,40.3200,41.1600,40.2600,40.9900,5767700,0
20060215,40.9500,41.1900,40.6300,40.9200,3695400,0
20060216,40.9300,41.7800,40.7130,41.5200,5017100,0
20060217,41.5200,41.7400,41.2200,41.5100,3592200,0
20060221,41.7000,41.7500,41.3500,41.6600,4376900,0
20060222,41.8000,42.0400,40.8000,40.8900,8360000,0
20060223,40.7400,40.9600,40.1200,40.5700,6902700,0
20060224,40.3800,40.5100,40.1700,40.3200,4218800,0
20060227,40.1500,40.2500,39.9000,40.0500,4682300,0
20060228,40.0000,41.0000,39.9600,40.2400,6769800,0
20060301,40.3800,40.8700,40.2800,40.6100,3431100,0
20060302,40.4500,41.0600,40.3200,41.0400,4201700,0
20060303,40.7700,41.2400,40.5600,41.0000,4057700,0
20060306,41.0000,41.1000,40.2800,40.5500,3802400,0
20060307,40.5000,40.8800,40.3900,40.8600,3717500,0
20060308,40.9500,40.9800,40.1100,40.5600,4184600,0
20060309,40.4700,40.9800,40.3100,40.3100,3877700,0
20060310,40.4900,41.0000,40.3100,40.9000,4473400,0
20060313,40.9900,41.5900,40.8200,41.5100,4852600,0
20060314,41.5100,42.0600,41.4500,41.9200,3779700,0
20060315,43.2000,43.5000,42.6000,42.8700,9323900,0
20060316,42.7700,43.2200,42.6000,42.6400,4081700,0
20060317,42.8900,42.9200,42.5000,42.5600,5609000,0
20060320,42.5600,42.9500,42.4100,42.7500,4755600,0
20060321,42.6300,43.0700,42.6100,42.8600,3871400,0
20060322,42.8600,43.2500,42.7200,43.1600,3344600,0
20060323,43.2500,43.4700,42.9000,42.9700,3690700,0
20060324,43.0400,43.1000,42.3500,42.5500,3078200,0
20060327,42.4000,42.7900,42.3600,42.5600,2930300,0
20060328,42.4700,42.8500,42.2700,42.3900,3079600,0
20060329,42.2900,42.6500,42.1600,42.4800,3215500,0
20060330,42.2900,42.7700,42.0600,42.5100,3068800,0
20060331,42.4000,42.6300,42.0300,42.2100,2664200,0
20060403,42.2800,43.1100,42.2800,42.8300,4408400,0
20060404,42.7500,43.1000,42.5900,42.9400,3161400,0
20060405,42.7600,43.2500,42.4700,43.1200,3306500,0
20060406,43.0000,43.3400,42.7500,43.2000,3089300,0
20060407,43.2000,43.5100,42.6800,42.7000,3594200,0
20060410,42.9000,43.3000,42.7800,42.9700,3537700,0
20060411,43.3600,43.4900,42.9000,43.0300,5585000,0
20060412,43.4800,43.4800,42.7200,43.1100,2795200,0
20060413,43.0500,43.5000,42.9100,43.3000,2189300,0
20060417,43.3000,43.7000,42.7900,42.9700,3818700,0
20060418,43.1700,43.8000,43.0500,43.6700,5353600,0
20060419,43.5900,43.8900,43.2400,43.6900,3309000,0
20060420,43.8000,44.5600,43.8000,44.3600,7072600,0
20060421,44.7400,44.7500,44.2200,44.6100,4146500,0
20060424,44.6100,44.7300,44.2600,44.5400,4720700,0
20060425,44.8800,44.9000,43.7000,43.9600,5690100,0
20060426,44.0900,44.3316,43.8000,43.9500,3303700,0
20060427,43.6000,44.0000,43.4100,43.5700,4369700,0
20060428,43.6200,44.2000,43.3800,44.1000,4720700,0
20060501,44.2100,44.6000,44.1200,44.2000,4183900,0
20060502,44.1700,44.6900,44.1300,44.6300,3772700,0
20060503,44.4800,44.9400,44.3900,44.7700,4084600,0
20060504,44.9100,45.5400,44.7000,44.7800,4592500,0
20060505,44.7800,45.2900,44.5200,45.1500,3780100,0
20060508,45.3300,45.7300,45.2900,45.4700,3934400,0
20060509,45.4800,45.6400,45.1700,45.6400,2504700,0
20060510,45.5600,45.7500,45.3400,45.7100,3172900,0
20060511,45.5200,45.7000,44.7400,44.9000,4579800,0
20060512,44.7000,44.7000,44.1600,44.1900,4678500,0
20060515,44.2000,44.6400,44.0000,44.5300,4617600,0
20060516,44.5300,44.8000,44.1000,44.6800,3447200,0
20060517,44.4300,44.5300,43.5800,43.7500,5927900,0
20060518,43.6000,43.6600,42.9600,43.0200,5023000,0
20060519,43.2000,43.2200,42.3100,42.8100,6080200,0
20060522,42.4800,42.8500,41.6600,42.3800,5457300,0
20060523,42.5000,42.7400,41.8900,42.0100,4346000,0
20060524,41.8900,42.8000,41.5900,42.1100,4538100,0
20060525,42.3600,42.5600,42.1700,42.3000,2840500,0
20060526,42.3400,42.6200,41.9500,42.5600,2689600,0
20060530,42.3600,42.5400,42.0900,42.1500,3061200,0
20060531,42.2600,42.7900,42.1500,42.5300,3744800,0
20060601,42.4600,42.9800,42.2400,42.8600,2860300,0
20060602,42.9800,43.3800,42.8500,43.3000,3253200,0
20060605,43.1400,43.1500,42.4000,42.4300,3704700,0
20060606,42.3600,42.5200,41.7600,42.1700,3923200,0
20060607,41.3700,41.7200,40.8200,41.0900,5515200,0
20060608,41.0000,41.1000,39.5300,40.8900,6607700,0
20060609,40.8900,40.9500,40.2800,40.6600,3198200,0
20060612,40.7300,41.0100,40.2700,40.3400,2916100,0
20060613,40.1900,40.8400,39.7500,39.9800,4434400,0
20060614,39.8200,40.4800,39.7200,40.2300,3506300,0
20060615,40.2800,41.1100,40.2500,40.9300,4041900,0
20060616,40.9300,41.1200,40.5600,40.8400,6225800,0
20060619,40.9700,41.0700,40.1300,40.2700,4245800,0
20060620,40.3700,40.5200,40.1200,40.2400,3993800,0
20060621,40.3000,42.3100,40.2100,41.9400,8445400,0
20060622,42.1000,42.4300,41.6800,41.7600,4452400,0
20060623,41.5800,42.3300,41.4800,41.8100,3144700,0
20060626,41.8200,42.2500,41.6900,42.0400,2646400,0
20060627,40.9000,41.2000,40.8100,40.8800,9227600,0
20060628,40.9600,41.0100,40.5200,40.8900,4154900,0
20060629,41.0400,41.6500,40.9400,41.5300,5586800,0
20060630,41.7600,41.9000,41.5700,41.6000,6359400,0
20060703,41.4800,41.9300,41.4800,41.8400,2078400,0
20060705,41.8500,41.9000,41.4000,41.5700,3937200,0
20060706,41.5900,41.7000,40.8700,41.0400,4358300,0
20060707,41.0400,41.0400,40.3800,40.5400,4250000,0
20060710,40.7000,41.2600,40.6400,40.7800,4117800,0
20060711,40.5100,40.8800,40.1300,40.7700,3827900,0
20060712,40.9400,41.2000,40.2478,40.2800,3254900,0
20060713,40.2500,40.2500,39.4400,39.5500,3663400,0
20060714,39.7100,39.8200,39.2900,39.6700,3528400,0
20060717,39.7800,40.0600,39.6400,39.8600,2510100,0
20060718,39.6200,39.8000,39.1600,39.7600,3215900,0
20060719,39.7600,40.6700,39.7000,40.3400,3913100,0
20060720,40.3400,40.9000,39.9600,40.0300,4996000,0
20060721,40.1200,40.1300,39.4400,40.0100,4293900,0
20060724,40.1600,40.8500,40.0100,40.5700,4027200,0
20060725,40.5700,40.7400,39.8500,40.6700,4239700,0
20060726,40.5400,40.8000,40.1100,40.2600,4071600,0
20060727,40.1800,40.2500,39.4000,39.7700,5167000,0
20060728,39.9500,40.1900,39.6120,40.1400,3686400,0
20060731,40.1400,40.1500,39.6000,39.6600,5156600,0
20060801,39.7600,39.9000,39.1200,39.2200,3747000,0
20060802,39.1500,39.7500,39.0700,39.6600,3358900,0
20060803,39.6600,39.9200,39.5000,39.8400,2728800,0
20060804,40.1100,40.2500,39.5200,39.6400,4553700,0
20060807,39.5900,39.6800,39.3000,39.6300,2213000,0
20060808,39.8300,39.9000,39.1000,39.2100,3148000,0
20060809,39.5700,39.6700,39.1400,39.2000,2514300,0
20060810,39.1000,39.8800,39.1000,39.6200,4353700,0
20060811,39.2600,39.4000,38.9400,39.0700,2690100,0
20060814,39.1000,39.4300,38.8200,39.0500,2792500,0
20060815,39.3200,40.0400,39.2800,39.9700,4073600,0
20060816,40.0600,40.5100,39.9900,40.4000,3134500,0
20060817,40.5300,40.8600,40.3500,40.4100,2284500,0
20060818,40.5900,40.6000,40.1100,40.3300,2107400,0
20060821,40.2000,40.3100,39.8400,39.8500,2444000,0
20060822,39.9000,40.3000,39.7200,39.7200,3182700,0
20060823,39.7700,39.9200,39.5000,39.6900,2793500,0
20060824,39.9000,40.0000,39.3800,39.4500,2639200,0
20060825,39.4600,39.5200,39.1200,39.2500,4217000,0
20060828,39.3900,39.6700,39.3200,39.4700,2999000,0
20060829,39.4100,39.8400,39.3500,39.6000,3413200,0
20060830,39.6600,40.1300,39.6500,39.9300,3311100,0
20060831,40.3400,40.3400,39.9608,39.9700,3112600,0
20060901,40.0200,40.7700,40.0000,40.4800,3713400,0
20060905,40.6400,40.7700,40.2500,40.4700,2320100,0
20060906,40.3300,40.5900,40.0700,40.1400,4929000,0
20060907,40.1500,40.1500,39.6001,39.6600,3468400,0
20060908,39.7600,40.1500,39.7300,40.0000,2079500,0
20060911,40.0000,40.0600,39.5000,39.8400,2771100,0
20060912,39.7500,40.2500,39.7400,40.1800,4241500,0
20060913,40.1800,40.7100,40.1000,40.5000,3516300,0
20060914,40.8300,41.8700,40.8000,41.4300,6221200,0
20060915,41.8300,42.3600,41.1100,42.2500,7596800,0
20060918,42.2600,42.4910,41.9400,42.2600,3474400,0
20060919,42.3300,42.4200,41.9200,42.0500,2948600,0
20060920,42.1000,42.7000,42.0500,42.6400,3457900,0
20060921,42.5900,42.8900,42.0300,42.2400,3809000,0
20060922,42.3600,42.6000,42.0500,42.3200,2771400,0
20060925,42.4700,43.1400,42.4100,43.0100,3782200,0
20060926,43.0000,43.3000,42.7800,43.2100,3137600,0
20060927,43.1300,43.1900,42.7400,43.0000,2973500,0
20060928,43.0900,43.4900,42.9000,43.3700,3099300,0
20060929,43.1600,43.3600,42.8400,42.8400,2399600,0
20061002,42.6400,42.9400,42.5200,42.7200,2468900,0
20061003,42.5400,43.2000,42.4800,42.9600,2590800,0
20061004,42.9700,43.2800,42.7330,43.2100,3994600,0
20061005,43.0800,43.5000,43.0100,43.4200,2765100,0
20061006,43.4900,44.9590,43.4000,44.9500,10317600,0
20061009,44.9500,45.6600,44.7400,45.4400,6967400,0
20061010,45.3800,45.4000,44.6300,44.9800,4616200,0
20061011,44.9000,45.1400,44.4600,44.6500,3185200,0
20061012,44.9000,45.3500,44.6786,45.1200,3605800,0
20061013,45.0000,45.3000,44.8700,45.0800,2295600,0
20061016,44.9600,45.4500,44.9200,45.3600,2151200,0
20061017,45.1100,45.2500,44.8200,44.9500,3350800,0
20061018,45.1700,45.3900,44.7700,44.8900,2849800,0
20061019,45.0000,45.2400,44.7900,45.0000,2047900,0
20061020,45.2600,45.2600,44.6100,44.9700,3352700,0
20061023,44.8000,45.4800,44.7800,45.4500,3759000,0
20061024,46.2500,46.9000,45.7100,46.0000,8894000,0
20061025,46.0000,46.2500,45.2900,45.6300,4142700,0
20061026,45.8300,45.9000,45.2400,45.7300,3443000,0
20061027,45.7300,45.7600,45.1400,45.5500,3224200,0
20061030,45.5600,46.0900,45.3100,45.8500,3580200,0
20061031,45.8500,46.0000,45.3600,45.8000,3972100,0
20061101,45.9600,46.4000,45.4700,45.6000,4756200,0
20061102,45.5700,45.7100,45.3600,45.5100,3791500,0
20061103,45.7600,45.9000,45.0800,45.0800,3335000,0
20061106,45.1200,46.0600,45.1200,45.9100,6164300,0
20061107,45.9100,46.2000,45.6400,45.7600,3253100,0
20061108,45.5100,46.5500,45.3400,46.4500,3613600,0
20061109,46.6400,47.4200,46.4500,47.2500,6438100,0
20061110,47.2500,47.3900,46.8000,47.3000,4885100,0
20061113,46.7700,47.4900,46.7700,47.4800,4670700,0
20061114,47.3500,47.4800,46.5800,47.1800,3843600,0
20061115,46.9400,47.5000,46.9400,47.3500,3137200,0
20061116,47.5000,47.7900,47.2600,47.6300,4660600,0
20061117,47.6300,47.6300,46.9800,47.2600,6170800,0
20061120,47.6000,48.2600,47.4400,47.8700,6789600,0
20061121,47.8800,48.0300,47.5100,48.0300,4383000,0
20061122,48.2500,48.8700,48.2500,48.6200,3594600,0
20061124,48.4200,48.5800,48.1800,48.4300,1354700,0
20061127,48.4300,48.5700,47.8800,48.0000,4463900,0
20061128,47.8800,48.3600,47.6000,48.2000,5879200,0
20061129,48.2000,48.3900,47.6900,48.1500,3986300,0
20061130,48.1500,48.1500,46.5500,46.9300,9661700,0
20061201,46.8500,46.8700,45.9000,46.4500,7152000,0
20061204,46.6900,47.1400,46.5000,46.9100,3997600,0
20061205,46.7600,47.2500,46.5600,47.0100,3795400,0
20061206,47.0300,47.0300,46.5200,46.6400,3795200,0
20061207,46.6000,47.0800,46.6000,47.0500,3530400,0
20061208,46.9800,47.3100,46.7100,46.9000,2618700,0
20061211,47.1400,47.7600,47.1400,47.4200,4032300,0
20061212,47.4200,47.4200,46.7000,47.2000,3899600,0
20061213,47.2100,47.5200,46.9800,47.1400,3719900,0
20061214,47.2000,48.4300,47.0300,48.4000,6246300,0
20061215,48.4100,49.2900,48.4100,48.7500,6492300,0
20061218,48.5300,48.8300,48.1400,48.7300,4250800,0
20061219,48.5000,49.1400,48.4400,49.0900,4190000,0
20061220,48.9100,49.6800,48.7600,49.4700,4542500,0
20061221,49.4800,49.6200,48.7700,48.9800,4662900,0
20061222,48.9100,49.0000,48.2900,48.5700,2757500,0
20061226,48.5000,49.2000,48.5000,49.1500,1947400,0
20061227,49.3900,49.3900,48.8800,49.1900,2269000,0
20061228,48.9900,49.3700,48.8900,49.0300,1746300,0
20061229,48.9700,49.0200,48.4700,48.7100,2286200,0
20070103,48.7000,49.7700,47.9300,49.0400,5794000,0
20070104,49.0100,49.0400,48.3600,48.6900,3859500,0
20070105,48.1000,48.6400,47.8100,48.0500,4068200,0
20070108,47.9200,48.2000,47.5800,48.0700,3163800,0
20070109,48.6000,49.3300,47.7500,48.3800,3428800,0
20070110,48.1800,48.4200,47.8800,48.2600,2737700,0
20070111,48.4600,49.0100,48.3400,48.9200,2701900,0
20070112,48.7200,49.8500,48.6700,49.7300,5054300,0
20070116,49.8900,50.7800,49.8400,50.5100,7936900,0
20070117,50.2500,51.0000,50.1500,50.7200,5741800,0
20070118,50.8900,50.9500,50.2100,50.4000,4287300,0
20070119,50.6400,50.9800,50.4600,50.8400,4326300,0
20070122,50.3900,50.8500,49.5500,50.1000,5017000,0
20070123,48.8400,49.7100,48.3400,49.6700,9911900,0
20070124,49.6700,50.4300,49.5000,50.2800,5592400,0
20070125,50.6000,50.7200,49.5100,49.6600,4669500,0
20070126,49.6600,49.6600,48.6100,49.1900,6029900,0
20070129,49.1900,49.3600,48.7000,48.9600,4476400,0
20070130,48.9600,49.0100,48.2200,48.3800,5794700,0
20070131,48.5400,49.8300,48.4600,49.5600,6201500,0
20070201,49.9000,50.9100,49.8900,50.5800,7324400,0
20070202,50.5800,50.7800,50.0400,50.2500,5213600,0
20070205,50.0900,50.4200,50.0100,50.1000,4013600,0
20070206,50.0100,50.8700,50.0000,50.6100,4799100,0
20070207,50.7500,51.3800,50.3600,51.0100,5325400,0
20070208,50.8100,51.3700,50.6500,51.1400,4157000,0
20070209,51.1000,51.6500,50.9500,51.0700,3687400,0
20070212,51.1000,51.5000,50.8800,51.1000,5508088,0
20070213,50.9400,51.4200,50.7300,51.3300,4929984,0
20070214,51.4000,51.8900,51.3300,51.7900,4112506,0
20070215,52.0200,52.1700,51.6100,51.7700,3862300,0
20070216,51.9800,52.4800,51.8200,52.4700,5340900,0
20070220,52.1200,52.7500,52.0000,52.6300,5678600,0
20070221,52.5000,53.0500,52.3300,53.0100,4846500,0
20070222,53.0000,53.1800,52.3600,52.6400,3544200,0
20070223,52.2700,53.1100,51.7700,52.9900,5196100,0
20070226,53.5000,53.6700,53.0100,53.1400,5690309,0
20070227,52.7000,52.8700,48.6300,51.3000,9322500,0
20070228,51.1300,51.3500,50.1300,50.7500,5352700,0
20070301,50.5000,51.3700,49.9500,50.8700,6145138,0
20070302,50.7900,50.9500,49.8300,50.0900,5281500,0
20070305,49.9200,50.5600,49.5800,49.8600,4910300,0
20070306,50.0100,51.3500,50.0050,50.8200,7009000,0
20070307,50.8200,50.9900,50.2100,50.4400,4043300,0
20070308,50.5000,51.1900,50.5000,50.8200,3991800,0
20070309,51.2500,51.5300,50.9000,51.1400,2480100,0
20070312,50.5400,51.7400,50.3100,51.5300,3387100,0
20070313,51.3000,51.5200,50.2900,50.3400,5634300,0
20070314,50.2700,50.9300,49.1100,50.0100,7084900,0
20070315,50.6000,51.4000,50.2700,50.4300,4345200,0
20070316,50.4500,50.4700,49.5100,49.9600,7177300,0
20070319,50.1000,50.9100,50.1000,50.8600,5142200,0
20070320,51.0000,51.1400,50.6800,51.1400,2751400,0
20070321,51.0000,51.4100,50.6800,51.3000,6455100,0
20070322,51.0000,51.5100,51.0000,51.3500,4885900,0
20070323,51.0600,51.5300,50.6200,51.0300,4409957,0
20070326,51.0300,51.4400,50.2800,51.3600,4544226,0
20070327,51.3000,51.3000,49.7300,49.8100,10066929,0
20070328,49.4600,49.8100,48.9400,49.2900,6136900,0
20070329,49.5600,50.1500,48.8300,49.3800,5375574,0
20070330,49.3800,49.8400,48.6700,49.4300,7872654,0
20070402,49.4900,49.6800,48.9900,49.0600,4924689,0
20070403,49.1600,50.0400,49.1000,49.8900,3771004,0
20070404,50.0200,50.1000,49.4900,49.5600,3763800,0
20070405,49.4700,49.5500,48.7100,49.3200,3686548,0
20070409,49.6900,49.9800,49.5700,49.6800,3514500,0
20070410,49.6900,49.6900,48.8700,49.1700,6452054,0
20070411,49.1800,49.4400,48.4400,48.6600,4912200,0
20070412,48.7300,49.4600,48.4900,49.4000,3741375,0
20070413,50.0000,50.0000,48.8700,49.3100,3906200,0
20070416,49.5500,50.4100,49.3700,50.3000,4629119,0
20070417,50.2200,50.2300,49.7100,49.8500,3415935,0
20070418,49.7800,49.7900,49.2200,49.2900,3934616,0
20070419,49.6600,49.6600,48.5600,48.7600,5383568,0
20070420,48.8600,49.4700,48.7600,49.2800,7477900,0
20070423,49.1000,49.4500,48.7500,49.1900,4082800,0
20070424,49.9000,50.4000,49.7100,49.8600,7067850,0
20070425,50.1500,50.3900,49.6400,49.9700,4347066,0
20070426,49.9700,50.3800,49.2000,49.5800,6012852,0
20070427,49.5500,49.9300,49.1500,49.6900,4030311,0
20070430,49.4800,49.6500,49.1300,49.1700,4061943,0
20070501,49.4000,49.6000,48.8000,49.3600,5193885,0
20070502,49.4700,50.9400,49.4700,50.5400,7148838,0
20070503,50.5500,51.0400,50.2500,50.8800,5170808,0
20070504,50.8300,51.2900,50.6040,51.2400,4856655,0
20070507,51.2500,51.9000,51.1800,51.6300,4349370,0
20070508,51.4700,51.5600,51.0300,51.5600,3158005,0
20070509,51.5600,51.8000,51.1500,51.6100,3739148,0
20070510,51.5900,51.6100,50.1500,50.6100,7209607,0
20070511,50.5600,50.8900,50.2100,50.4200,4695436,0
20070514,50.5000,50.6300,50.0500,50.4600,4726717,0
20070515,50.6500,51.2500,50.2700,50.9000,4595380,0
20070516,50.8400,51.5000,50.6000,51.5000,5327405,0
20070517,51.5000,52.1200,51.4200,51.9100,5365240,0
20070518,52.1700,52.5000,52.1000,52.3800,5544940,0
20070521,52.3800,52.3800,51.8400,52.0700,3730995,0
20070522,51.9500,52.1000,51.5500,52.0400,3177340,0
20070523,52.0400,52.5000,51.6500,52.1100,4220700,0
20070524,51.8500,52.3900,51.2600,51.3400,4599000,0
20070525,51.5900,51.7900,51.1500,51.4600,3050842,0
20070529,51.5500,51.7800,51.0200,51.2500,3514900,0
20070530,50.8500,51.7600,50.7500,51.7200,5573353,0
20070531,51.7500,52.4500,51.7200,52.3200,4703214,0
20070601,52.3200,53.2300,52.3200,53.1000,6709700,0
20070604,52.7400,53.2500,52.6500,53.1900,4243000,0
20070605,52.4400,52.4800,51.9000,52.2400,6272200,0
20070606,52.2400,52.2400,50.8800,50.9800,5972890,0
20070607,50.9000,51.2800,50.1700,50.3700,6690811,0
20070608,50.2100,51.1800,50.2100,51.1300,7025800,0
20070611,51.1300,51.2100,50.5900,50.7300,3838197,0
20070612,50.7300,50.8900,50.1100,50.1100,3516120,0
20070613,50.5500,50.9500,50.3400,50.9200,4161209,0
20070614,50.8400,51.0700,50.3000,50.5000,4017296,0
20070615,50.8500,51.9600,50.8500,51.4700,7071600,0
20070618,52.3000,52.3000,51.3800,51.7500,3303019,0
20070619,51.7000,52.2200,51.5100,52.2100,4937260,0
20070620,52.2100,52.7500,52.1000,52.1600,6110422,0
20070621,52.1400,52.3400,51.5000,52.2500,4020658,0
20070622,52.2500,52.7400,52.0000,52.3000,7224202,0
20070625,52.3100,52.4900,51.2300,51.4500,4160400,0
20070626,51.6500,51.8000,50.3200,50.6300,6933600,0
20070627,50.2200,51.2300,50.1200,51.1800,4298200,0
20070628,51.2000,51.3800,50.6800,50.9300,3704200,0
20070629,51.0000,51.8000,50.4500,50.8400,5412235,0
20070702,50.9300,51.8900,50.9300,51.8000,4698430,0
20070703,51.8000,52.2400,51.7000,52.1300,3157383,0
20070705,52.1000,52.4050,51.8000,52.0600,2829000,0
20070706,52.0600,52.2800,51.8100,51.9700,3916600,0
20070709,51.9900,52.1000,51.5500,52.0500,4477400,0
20070710,52.6600,53.9000,51.2100,51.2100,4302889,0
20070711,51.5000,51.5700,50.9600,51.1800,4553200,0
20070712,51.2500,51.7700,51.0100,51.5000,6575882,0
20070713,51.2800,51.7200,51.1600,51.5500,4470775,0
20070716,51.8000,52.3800,51.3000,52.0000,5338815,0
20070717,52.3300,53.4000,52.3000,53.3000,6819423,0
20070718,52.8500,53.4300,52.6200,53.3500,5929402,0
20070719,53.2700,53.3500,52.8300,53.1400,3891326,0
20070720,52.5000,53.4100,52.4500,52.6200,5556100,0
20070723,52.7000,53.4800,52.6500,53.2600,5808800,0
20070724,51.6800,51.6800,49.6900,49.9000,12422200,0
20070725,50.1000,50.2200,47.8300,49.1900,11286800,0
20070726,48.8000,49.1800,47.1300,47.7500,11083202,0
20070727,48.0100,48.0100,46.4600,46.8200,9005550,0
20070730,47.3900,47.4400,46.6800,47.0500,6937500,0
20070731,48.0100,48.0500,46.7300,46.7300,6295200,0
20070801,46.6500,47.4600,46.1500,47.3300,7999219,0
20070802,47.3500,47.6500,46.7400,47.1400,5967000,0
20070803,47.0900,47.2600,46.2500,46.3500,6326353,0
20070806,46.5600,47.8400,45.7500,47.6400,7355200,0
20070807,47.2300,47.6060,46.9200,47.4000,8027900,0
20070808,47.9200,49.7500,47.3100,49.4300,8676300,0
20070809,48.2900,49.9800,47.2800,49.0600,9801100,0
20070810,48.8300,49.2900,48.0000,48.5900,9276866,0
20070813,49.6600,49.6600,47.6200,47.9500,6688200,0
20070814,47.7500,48.3800,47.1000,47.1600,5818600,0
20070815,47.0800,48.4100,46.8600,46.9200,7695800,0
20070816,46.2500,48.2000,46.2000,48.0000,10078000,0
20070817,49.0000,49.1300,47.0400,47.3100,8930300,0
20070820,47.4000,48.0700,46.8000,47.7400,6228400,0
20070821,47.6300,48.1900,47.4400,47.7500,4412200,0
20070822,48.1000,49.0200,47.9100,48.9200,7789700,0
20070823,49.1600,49.7700,48.4100,48.9400,5027200,0
20070824,49.0200,49.1700,48.4400,49.0800,3791400,0
20070827,48.7900,49.1800,48.5000,48.8300,2929437,0
20070828,48.8900,48.8900,48.0200,48.1200,5473900,0
20070829,48.4000,49.3700,47.9900,48.7000,4729500,0
20070830,48.4700,49.1300,47.9400,48.4400,3999700,0
20070831,48.7500,49.0400,48.3900,48.7500,4783500,0
20070904,48.7500,49.1800,48.3600,49.0000,4106200,0
20070905,48.6500,48.8800,48.2100,48.4000,4903000,0
20070906,48.0100,48.7200,48.0100,48.4200,3795300,0
20070907,47.5600,48.1200,46.5600,47.5000,5719900,0
20070910,47.7400,47.8900,47.1100,47.2900,4080400,0
20070911,47.5100,47.9700,47.1100,47.5700,3705200,0
20070912,47.5000,48.1700,47.3000,47.6600,3233368,0
20070913,48.1200,48.2200,47.7000,47.8900,2952100,0
20070914,47.6800,48.3900,47.6000,48.0400,3666900,0
20070917,47.6700,48.3500,47.5900,47.7800,4113000,0
20070918,47.8600,49.3500,47.8000,49.3000,5465817,0
20070919,49.5000,50.3000,49.3800,49.8800,4553400,0
20070920,49.8600,50.6500,49.4100,49.9000,3330900,0
20070921,50.5800,50.5800,49.1300,49.6900,6827243,0
20070924,49.7100,50.2600,49.3800,49.6100,5094200,0
20070925,49.4600,49.6400,49.2000,49.4100,3608723,0
20070926,49.4100,50.1000,49.3100,49.8600,4333600,0
20070927,49.8600,50.4600,49.7800,50.0000,3407500,0
20070928,50.0000,50.2700,49.1900,49.5600,4490100,0
20071001,49.8100,50.4200,49.5000,50.2200,5278500,0
20071002,50.1200,50.3500,49.7100,50.0000,3884075,0
20071003,49.8300,49.9900,49.2900,49.3800,3303645,0
20071004,49.5000,49.8600,49.3000,49.6300,2210147,0
20071005,49.8800,50.0000,49.2400,49.5500,3683100,0
20071008,49.4200,49.5200,48.8400,49.0000,2509500,0
20071009,49.0000,49.5500,48.8690,49.4800,2803396,0
20071010,48.9000,49.4400,48.7600,49.0100,2553960,0
20071011,49.3500,49.8100,48.5100,48.8000,5381800,0
20071012,49.0400,49.2500,48.5000,49.0600,4372777,0
20071015,48.9800,49.8300,48.9300,49.3700,5132300,0
20071016,49.1100,49.4600,48.3100,48.5900,4107500,0
20071017,48.8500,49.1500,47.7500,48.3100,5585300,0
20071018,48.2700,48.8200,47.8200,48.1500,4889800,0
20071019,48.1600,48.2500,46.8400,46.8700,7501600,0
20071022,45.9800,46.8000,45.6600,46.5700,7514768,0
20071023,47.8100,48.0000,46.2900,46.8100,8615600,0
20071024,47.0100,47.6400,46.8400,47.5400,11231393,0
20071025,47.9900,48.5100,47.2400,48.3400,5672183,0
20071026,48.4700,48.9500,47.9700,48.3700,4771900,0
20071029,48.6000,49.0900,48.4400,49.0100,4648941,0
20071030,49.4100,49.4100,48.2100,48.2300,4028559,0
20071031,48.4900,49.6100,48.0400,49.5100,5566100,0
20071101,49.1300,49.3700,47.8500,47.9400,7370300,0
20071102,48.1600,48.3900,47.0400,47.9600,5249600,0
20071105,47.8100,47.9300,47.2300,47.6900,4685810,0
20071106,47.7300,48.4300,47.3900,48.3800,5719479,0
20071107,48.2600,48.3300,46.9700,47.1500,6693997,0
20071108,47.1900,48.4000,46.8000,47.5400,9707136,0
20071109,47.0200,47.4600,46.4200,46.7900,6073499,0
20071112,46.8000,48.9000,46.3900,46.8100,7935750,0
20071113,47.1100,47.1100,45.4700,46.1000,8372932,0
20071114,46.4700,46.6800,45.7700,45.9100,8642793,0
20071115,45.8200,46.3100,45.0400,45.3700,6787487,0
20071116,45.5800,45.7300,44.8400,45.3100,7546044,0
20071119,45.1100,45.2500,44.5700,44.8300,7781083,0
20071120,44.9900,45.6500,44.4300,45.0000,5509765,0
20071121,44.7200,45.2300,43.7900,44.3500,5370074,0
20071123,44.4700,44.8700,44.1200,44.6900,3927519,0
20071126,44.6000,45.2100,43.8800,43.9400,4811713,0
20071127,44.2600,44.6000,43.8100,44.5900,5029550,0
20071128,45.2400,46.1500,44.8800,46.0400,8044288,0
20071129,45.8000,46.3900,45.5400,46.0900,4896348,0
20071130,46.2500,46.5300,45.6500,46.1500,5710705,0
20071203,46.4400,47.7500,46.0100,46.8600,6418790,0
20071204,46.6700,47.1700,46.3600,46.5000,3886593,0
20071205,46.8400,46.8400,46.2900,46.7000,4583644,0
20071206,46.8900,47.2900,46.5300,47.2500,2891825,0
20071207,47.2500,47.6200,46.7400,47.1900,2642650,0
20071210,47.2300,47.9900,47.2300,47.6900,3282970,0
20071211,47.6700,47.8600,45.7700,45.8900,6072232,0
20071212,46.6000,46.7500,45.3000,45.8500,6534897,0
20071213,46.0100,46.6800,45.4900,46.2200,6304143,0
20071214,46.0000,46.0100,44.6000,44.7300,7289896,0
20071217,44.6000,44.6500,43.6200,43.6400,7129275,0
20071218,44.0400,44.0400,42.9400,43.1800,7835758,0
20071219,43.2700,43.5400,42.2500,42.5800,7958040,0
20071220,42.8100,44.4200,42.7800,44.1900,9094657,0
20071221,44.2100,45.4200,44.2100,45.3500,11461028,0
20071224,45.4100,45.6500,45.0700,45.2300,1400622,0
20071226,45.4100,45.4100,44.8000,45.0700,2975409,0
20071227,44.6000,44.9200,44.1300,44.4000,3920096,0
20071228,44.6000,44.7500,44.1100,44.3000,3146690,0
20071231,44.0900,44.2900,43.9100,44.0900,2843599,0
20080102,44.1500,44.3000,43.4200,43.7400,5417249,0
20080103,43.9700,44.3800,43.5100,44.0800,4883677,0
20080104,43.7800,43.9200,43.0000,43.3800,7147832,0
20080107,43.6100,43.6900,42.5700,43.2800,6828960,0
20080108,43.6800,43.9900,42.6300,42.6800,701200,0
20080109,44.2100,46.8600,44.0900,44.7800,17479991,0
20080110,44.9500,45.7400,44.4300,45.2800,10174953,0
20080111,44.9500,45.2200,44.4100,44.6600,5383256,0
20080114,45.0900,46.2000,44.7600,46.0200,7094087,0
20080115,45.7500,46.5900,44.8200,45.1200,8209295,0
20080116,44.8200,45.3500,43.7600,44.3000,7866531,0
20080117,44.5200,44.5200,42.5500,42.8000,11361023,0
20080118,43.1000,43.5100,42.0000,42.7000,9354380,0
20080122,41.3600,43.9300,41.2600,42.5400,12610954,0
20080123,42.3600,45.4000,42.1400,45.2800,915400,0
20080124,45.5300,46.0000,44.1700,45.4500,8853951,0
20080125,45.9800,46.0000,44.3300,44.7200,9329606,0
20080128,44.7000,45.0500,44.3300,44.8400,6709978,0
20080129,45.0300,46.0000,44.6600,45.1500,7694270,0
20080130,44.8100,45.6000,44.2900,44.5600,7688830,0
20080131,43.9800,45.4900,43.7600,45.1800,8086265,0
20080201,45.1000,46.1500,44.6800,45.9500,6053742,0
20080204,45.9600,46.4500,45.4600,45.6400,4314977,0
20080205,45.0100,45.3900,44.5300,44.6100,5381280,0
20080206,45.0000,45.6200,44.5600,44.7400,6427459,0
20080207,44.5700,45.8000,44.5700,45.1800,6366808,0
20080208,45.0300,45.8500,44.6300,45.4400,4792163,0
20080211,45.5200,46.1700,44.7600,45.9300,5901621,0
20080212,46.2000,48.0700,46.2000,47.1200,9756486,0
20080213,47.5400,47.5400,46.2800,46.6600,6075792,0
20080214,46.7700,46.9900,46.0400,46.2200,5282429,0
20080215,46.1300,46.2200,45.0700,45.4900,8241841,0
20080219,46.1000,46.8700,45.7700,46.2200,5993050,0
20080220,45.9000,46.6600,45.7300,46.4600,5460199,0
20080221,46.5300,46.8400,45.3800,45.5600,6198750,0
20080222,45.8300,46.0100,45.0600,45.9600,4750210,0
20080225,45.9800,46.9800,45.5400,46.8900,6094765,0
20080226,46.7600,47.5900,46.3795,47.3000,8567661,0
20080227,47.1100,47.9100,46.8700,47.6100,5173059,0
20080228,47.3600,47.4700,46.8500,47.2400,4759746,0
20080229,46.8100,47.1000,46.1500,46.4200,7830985,0
20080303,46.4600,46.7700,46.0600,46.6800,4616324,0
20080304,46.1900,46.8000,45.5800,46.4300,8566328,0
20080305,46.8200,47.6900,46.5900,47.3000,3758117,0
20080306,47.1600,47.5600,46.4300,46.4700,5866365,0
20080307,46.1800,46.4300,44.8600,45.0000,8404426,0
20080310,44.9500,45.1200,44.0900,44.2100,10768476,0
20080311,45.1200,46.6300,44.9900,46.5700,10333957,0
20080312,46.7700,47.3100,46.5000,46.5800,8203425,0
20080313,46.4700,47.5200,46.0500,47.3100,9635876,0
20080314,47.8500,47.9000,45.6400,46.9300,696600,0
20080317,45.5800,46.7700,45.0000,45.8300,9816604,0
20080318,46.6100,47.5200,46.2400,47.4700,8013299,0
20080319,47.6100,48.0000,45.4000,45.4700,9886784,0
20080320,45.7000,45.9800,44.5700,45.4500,10883168,0
20080324,45.5500,47.1900,45.5500,46.6600,7172177,0
20080325,47.1400,47.5200,46.8000,47.3000,6510058,0
20080326,46.9600,47.9800,46.5000,46.8300,5211740,0
20080327,47.0000,47.1200,46.0300,46.4000,4689961,0
20080328,46.5400,46.6700,46.0000,46.4400,4246915,0
20080331,46.5200,47.4000,46.3400,46.7600,6550881,0
20080401,47.0200,47.8200,46.5300,47.7500,7237853,0
20080402,47.8900,48.9500,47.6400,48.8400,8882780,0
20080403,48.8500,49.5400,48.4200,49.0800,5703182,0
20080404,49.2200,49.9000,49.0000,49.5000,5338537,0
20080407,49.9600,49.9900,48.6900,48.9900,5512516,0
20080408,48.7400,49.5300,48.5000,49.4600,4270785,0
20080409,49.3900,49.7000,48.8200,49.0400,4864011,0
20080410,49.6500,49.8500,48.6800,49.6400,9935851,0
20080411,49.4300,49.8700,49.0700,49.3300,7793101,0
20080414,49.2500,49.4100,48.6000,48.8000,4211132,0
20080415,49.0800,49.4300,48.5000,48.9300,3849364,0
20080416,49.4400,51.2600,49.3700,51.1000,10309763,0
20080417,50.8500,51.6600,50.6200,51.2100,6923393,0
20080418,51.8500,52.2720,51.5400,52.0200,8474341,0
20080421,52.4900,52.4900,51.6800,52.2500,8918466,0
20080422,51.5900,51.7000,49.7700,50.1600,11039445,0
20080423,50.2800,50.4600,49.4600,49.9800,8550611,0
20080424,50.0500,50.2100,49.5800,49.6900,8024204,0
20080425,49.8700,50.0600,49.1600,49.8800,5661445,0
20080428,50.0900,50.0900,48.8300,49.1800,6517131,0
20080429,49.0200,49.2200,48.5300,48.6700,4034848,0
20080430,48.6700,49.6700,48.6700,48.9100,6093328,0
20080501,48.7000,49.2200,48.1300,48.9400,7055358,0
20080502,49.3100,50.0000,49.1500,49.8600,7326194,0
20080505,49.8900,50.0000,49.2500,49.7000,3446493,0
20080506,49.8500,49.8500,49.2500,49.6500,5505259,0
20080507,49.5800,49.7200,48.4900,48.5400,6063707,0
20080508,48.8100,49.4100,48.4810,49.3300,5647358,0
20080509,49.2900,49.2900,48.2000,48.4400,5980106,0
20080512,48.6600,49.5800,48.4700,49.5800,4151984,0
20080513,49.1200,49.5500,48.9600,49.0100,4401558,0
20080514,49.1400,50.0500,48.9100,49.5800,4692729,0
20080515,49.6000,49.7000,49.1600,49.5200,4910686,0
20080516,49.6000,50.0200,49.1500,49.6300,5471017,0
20080519,49.7500,49.9800,49.2300,49.5000,5437863,0
20080520,49.6600,49.6600,48.6700,48.9500,5738586,0
20080521,49.1400,49.3100,47.9100,48.1700,6669764,0
20080522,48.5100,48.7400,48.2300,48.4300,4614797,0
20080523,48.3000,48.4300,47.4200,47.6200,6400788,0
20080527,47.6100,47.8400,46.7200,47.0000,7180658,0
20080528,47.2200,47.7200,46.9600,47.6300,5244890,0
20080529,47.6400,48.2600,47.2500,47.8000,4277663,0
20080530,47.8600,48.4300,47.8200,47.9100,4338925,0
20080602,47.9100,47.9100,46.7800,47.0400,5432703,0
20080603,47.1100,47.5600,46.2300,46.6400,6252127,0
20080604,46.5600,47.1700,46.4400,46.7700,5909128,0
20080605,46.8500,47.8000,46.5400,47.7300,6511556,0
20080606,47.2400,47.3100,46.3000,46.3200,7246405,0
20080609,46.9100,46.9100,45.8900,46.2100,6183542,0
20080610,45.9700,46.0400,45.1700,45.7200,8696207,0
20080611,45.6800,46.6600,45.5300,45.8900,7698459,0
20080612,46.1000,46.8800,46.0000,46.3100,6403492,0
20080613,46.5200,47.4700,46.5200,47.2000,5338485,0
20080616,47.0400,47.3900,46.5000,47.1300,6660326,0
20080617,47.2800,47.8000,47.0700,47.1500,5791893,0
20080618,46.9400,47.4800,46.2800,46.6200,5525708,0
20080619,46.5000,47.7000,46.4500,47.4000,6453681,0
20080620,47.2500,47.3200,46.0900,46.2300,11173619,0
20080623,46.5200,46.7900,45.4500,45.4700,6334140,0
20080624,45.3000,45.4800,43.8700,43.9600,10871571,0
20080625,44.1000,44.3900,43.6300,44.1100,10196380,0
20080626,43.7000,43.9400,42.8200,42.8200,7265741,0
20080627,42.8200,42.8400,42.3600,42.6900,9967535,0
20080630,42.8600,43.3100,42.5800,42.8900,7596384,0
20080701,42.4300,42.7600,41.9200,42.6400,9007260,0
20080702,42.9000,43.2000,41.6300,41.6500,8938062,0
20080703,41.6000,42.2700,41.0600,41.8000,5794625,0
20080707,42.1400,42.3300,41.1000,41.5200,8545549,0
20080708,41.4700,41.9500,40.9500,41.8900,8096993,0
20080709,42.0200,42.2300,40.8700,40.9200,6157231,0
20080710,41.0600,42.1000,40.9950,41.5100,10062098,0
20080711,41.4400,41.6400,40.5400,41.4700,8891317,0
20080714,41.8500,41.9400,40.7000,40.9800,6609998,0
20080715,40.5000,41.8200,40.4300,41.1600,8517409,0
20080716,41.1600,42.1800,40.4500,42.1300,8528026,0
20080717,42.2700,44.0500,42.0000,43.9300,11400749,0
20080718,44.5700,44.8100,43.7100,44.2000,10000132,0
20080721,44.5000,44.5000,43.5200,44.0500,7664578,0
20080722,44.3300,45.4400,44.2000,45.2100,8785545,0
20080723,45.7500,45.7500,44.8700,45.0200,8014516,0
20080724,45.0200,45.5000,44.0500,44.1700,7959595,0
20080725,44.6100,44.6400,43.6000,43.8100,6531123,0
20080728,43.7400,43.7700,42.8300,42.8900,4992627,0
20080729,42.8600,43.7400,42.8000,43.5600,5896363,0
20080730,43.7200,44.4800,43.6300,44.2700,6166251,0
20080731,44.0200,44.8100,43.6900,43.8100,6508541,0
20080801,43.8000,44.1400,43.2200,43.3100,4876711,0
20080804,43.3500,43.4800,42.1100,42.1600,5477316,0
20080805,42.3100,43.9700,42.3100,43.9300,8180187,0
20080806,43.8400,44.4900,43.4600,44.0100,4626070,0
20080807,43.7200,44.1200,43.3300,43.3600,5993394,0
20080808,43.3600,45.4600,43.1600,45.3100,7141733,0
20080811,45.3300,46.6600,44.7500,46.3800,7882779,0
20080812,46.0400,46.5300,45.6500,45.7900,5505403,0
20080813,45.5400,45.5600,44.5700,45.1400,6820557,0
20080814,44.8900,45.6800,44.3500,45.2400,4907982,0
20080815,45.3100,45.8700,45.2300,45.7000,5185883,0
20080818,45.7500,46.0000,44.4600,44.7400,5331564,0
20080819,44.5500,44.7800,44.0700,44.2300,3881571,0
20080820,44.1500,44.3000,43.5200,44.0200,4296339,0
20080821,43.7500,44.4250,43.2700,44.1600,3079704,0
20080822,44.3500,45.0820,44.2500,44.7900,2873159,0
20080825,44.7800,44.8000,43.4200,43.6800,4238191,0
20080826,43.7300,44.4800,43.5000,43.8900,3753627,0
20080827,44.0900,44.5700,43.7500,44.3400,2951392,0
20080828,44.5800,45.4400,44.4500,45.2700,3937308,0
20080829,45.0300,45.3300,44.4300,44.4400,3546091,0
20080902,45.0500,46.6000,45.0500,45.3100,7406422,0
20080903,45.7500,45.7500,44.3700,45.0100,5573413,0
20080904,44.7600,44.7600,43.6800,44.0000,7862663,0
20080905,43.6800,44.4900,43.2400,44.2500,6763758,0
20080908,45.1200,45.5000,44.6300,45.2600,6975846,0
20080909,45.2500,45.6200,44.3500,44.3500,8115278,0
20080910,44.5900,44.9600,44.0700,44.3600,7439183,0
20080911,43.9900,45.4800,43.7500,45.4400,7560312,0
20080912,45.5000,46.4400,45.0000,46.3900,7530907,0
20080915,44.8100,46.8900,44.7400,44.7400,8843066,0
20080916,44.2100,46.2900,44.0200,46.2700,11293366,0
20080917,45.3300,46.1900,44.2600,45.7000,13003620,0
20080918,45.3600,46.7000,43.8200,45.9400,13214279,0
20080919,46.2100,48.2200,45.4000,48.0400,13059660,0
20080922,47.6400,47.7500,45.1700,45.3900,8158866,0
20080923,45.2900,45.9100,44.4900,44.6900,6955877,0
20080924,44.8900,44.9900,43.4200,43.7400,7738482,0
20080925,43.9000,44.0000,42.4900,42.6100,9723304,0
20080926,41.8800,42.3100,41.2900,41.9900,8679487,0
20080929,41.3500,41.9300,39.4500,39.4500,12894356,0
20080930,40.5100,40.7100,39.9000,40.3000,12393361,0
20081001,40.0000,41.1500,39.8600,40.4700,8468815,0
20081002,40.3100,40.6100,38.7100,38.7900,10338139,0
20081003,39.4300,40.6800,38.7000,38.8000,10969964,0
20081006,38.0500,38.3400,35.8700,37.4600,13288757,0
20081007,37.7700,38.6400,36.0000,36.1000,13306642,0
20081008,35.3500,39.3600,35.1900,36.1200,14708537,0
20081009,36.3500,37.4300,33.7600,33.7600,12686875,0
20081010,31.3400,35.7700,30.8100,33.4000,20775308,0
20081013,34.1500,37.5700,33.7500,37.2300,13170301,0
20081014,39.1700,39.1800,35.3600,36.1900,12505787,0
20081015,35.3600,35.4500,31.9200,32.2000,10240725,0
20081016,33.2400,33.9800,31.3600,33.8500,16291249,0
20081017,33.0400,35.2900,32.5800,33.7700,10822419,0
20081020,34.2200,36.1700,33.6400,36.1700,7662359,0
20081021,34.7500,35.4700,33.2600,33.2800,10281064,0
20081022,32.7900,33.1000,30.7700,31.5000,12453044,0
20081023,32.2500,32.6500,30.0200,31.4900,12851747,0
20081024,29.4900,30.7200,29.0500,29.3300,13512430,0
20081027,28.9300,29.9300,27.7600,27.8000,12227532,0
20081028,28.5900,30.8700,27.5300,30.7300,12940857,0
20081029,30.5600,32.8400,30.0000,31.5200,11287754,0
20081030,32.3700,32.5600,30.7600,32.0400,7695061,0
20081031,31.6300,32.7000,31.3800,32.0400,8154537,0
20081103,32.0000,32.7600,31.6500,32.0300,4713544,0
20081104,32.9400,33.2900,32.2700,33.2300,7505947,0
20081105,32.9300,33.0600,30.4800,30.8600,8211676,0
20081106,30.5900,31.1200,28.8400,29.0100,10640974,0
20081107,29.2200,30.5400,28.9000,30.4600,8050261,0
20081110,31.1700,31.7200,29.7000,30.1000,6441600,0
20081111,29.5200,29.8900,28.4500,28.7600,8450430,0
20081112,28.2500,28.3600,27.1600,27.2100,8712468,0
20081113,27.6400,29.4300,26.0800,29.2900,14679983,0
20081114,29.0200,29.3456,27.2800,27.4300,9203720,0
20081117,26.6300,28.1100,26.6300,26.9600,8516866,0
20081118,26.7000,27.4500,26.0100,26.9200,9932977,0
20081119,26.6800,27.4000,24.0800,24.2600,15473097,0
20081120,24.0000,24.5500,21.7500,21.9500,20928111,0
20081121,22.4700,23.2500,21.3200,23.0300,24181525,0
20081124,23.5900,24.7700,23.2100,24.2900,16850632,0
20081125,24.6600,24.8200,23.1600,24.1300,14256350,0
20081126,23.7700,24.7400,23.2500,24.6300,10929679,0
20081128,24.5400,25.0600,24.2700,25.0600,3855436,0
20081201,24.6200,24.6500,22.1600,22.2200,12977677,0
20081202,22.6200,23.6800,22.2600,23.6000,13186908,0
20081203,23.0300,23.7900,22.5000,23.6100,12704319,0
20081204,22.3500,24.5400,22.3100,23.6900,16201699,0
20081205,23.2200,24.2400,22.5000,24.1200,12696726,0
20081208,24.8600,26.5300,24.6100,26.3400,13127944,0
20081209,26.0400,27.1000,25.7500,26.3800,13227476,0
20081210,27.0500,27.1000,26.0100,26.5500,8753936,0
20081211,26.2900,27.0800,25.7000,25.9400,9021284,0
20081212,25.5000,26.7500,25.0600,26.6100,8748217,0
20081215,26.8600,27.1000,25.6500,26.1700,7268954,0
20081216,26.4200,27.6400,26.2200,27.5900,10103207,0
20081217,27.1700,27.9000,26.9000,27.1100,8381046,0
20081218,27.2500,27.4500,25.5300,25.7100,9798342,0
20081219,25.6000,26.8200,25.2200,25.6000,15113420,0
20081222,25.2900,25.5300,24.3900,24.9900,8529944,0
20081223,25.1200,25.6400,24.4000,24.5000,6871178,0
20081224,24.6100,24.9800,24.5500,24.7600,2461083,0
20081226,24.9000,25.0200,24.6000,24.9800,2693648,0
20081229,24.9500,25.0500,23.9800,24.4900,5140030,0
20081230,24.7100,25.2700,24.5900,25.1100,6639796,0
20081231,24.9800,25.3900,24.7500,25.3000,8019274,0
20090102,25.4200,26.2800,25.2000,26.1800,6980089,0
20090105,26.1200,26.6900,25.8200,26.3300,8112687,0
20090106,26.6900,27.9800,26.5500,27.6500,11085624,0
20090107,27.0300,27.1600,25.4500,25.6600,11989387,0
20090108,25.8200,26.0300,25.5100,25.9900,8932654,0
20090109,26.0800,26.0800,25.2800,25.4100,8109425,0
20090112,25.3400,25.6200,24.7300,24.9300,7445651,0
20090113,24.8700,25.4800,24.7600,25.2100,8478351,0
20090114,24.7500,25.1300,23.7600,23.8800,11540773,0
20090115,23.7300,24.9300,23.1700,24.6500,10719253,0
20090116,25.0800,25.4100,24.3600,24.9700,9564492,0
20090120,24.7900,24.8300,23.2750,23.3200,8759750,0
20090121,23.6300,24.5200,23.3000,24.4800,8026156,0
20090122,23.9600,24.4200,23.3700,23.9200,9540569,0
20090123,23.5400,24.4400,23.1000,24.1600,7390889,0
20090126,24.9000,24.9000,23.0900,23.1800,10477516,0
20090127,23.3800,23.6600,22.1100,23.2700,14178167,0
20090128,23.7000,24.8000,23.5000,24.7100,10526619,0
20090129,24.3900,24.4000,23.7100,23.7800,7189994,0
20090130,23.8300,24.0300,22.8000,22.9600,7470656,0
20090202,22.7000,23.2200,22.3700,22.6500,7980814,0
20090203,23.2700,23.4600,22.6000,23.3500,8552831,0
20090204,23.5000,23.9800,23.1600,23.2800,6592334,0
20090205,23.2600,24.0400,22.6800,23.7900,8040566,0
20090206,23.8300,24.7400,23.6500,24.5700,8546833,0
20090209,24.5200,25.1900,24.1700,24.8400,7074787,0
20090210,24.6500,25.4300,23.4400,23.6700,13605918,0
20090211,23.8100,23.8100,22.7500,23.1300,8548086,0
20090212,22.4500,22.9400,22.0200,22.9100,9671659,0
20090213,22.9100,23.0800,22.3500,22.4000,7381487,0
20090217,21.9100,22.0000,21.1800,21.2100,11237946,0
20090218,21.4900,21.5400,20.8800,21.1400,8068479,0
20090219,21.4000,21.7500,20.7500,20.8800,9722597,0
20090220,20.5000,20.7300,19.8300,20.3800,11427100,0
20090223,20.5200,20.6000,18.8300,18.9100,10145775,0
20090224,18.4200,19.8000,18.4200,19.7100,11952775,0
20090225,19.5700,19.8200,19.0700,19.2300,11145943,0
20090226,19.6700,19.8500,18.8600,18.9000,9422959,0
20090227,18.5500,19.2100,18.2900,18.7600,10592817,0
20090302,17.7300,18.6100,17.3900,17.4400,11977353,0
20090303,17.6700,18.0400,17.2800,17.5500,10097758,0
20090304,17.7400,18.5000,17.6900,18.2100,9991806,0
20090305,17.7800,17.8300,16.7900,16.9700,10225027,0
20090306,17.1800,17.6000,16.4600,16.8700,11273401,0
20090309,16.7000,16.8900,16.0500,16.1400,12855273,0
20090310,16.5400,17.9300,16.2900,17.9200,14130879,0
20090311,18.0500,18.5500,17.7900,18.3500,10505761,0
20090312,18.3400,19.1000,17.8600,19.0600,7947601,0
20090313,19.1900,19.5800,18.9100,19.4900,9242386,0
20090316,19.6700,20.9900,19.5550,20.2600,10856103,0
20090317,20.2600,20.5800,20.0300,20.5800,7104167,0
20090318,20.4800,21.6800,20.4000,21.5200,8764298,0
20090319,21.7400,22.2200,21.3800,21.5100,10289538,0
20090320,21.5300,21.6300,20.4700,20.6600,9362911,0
20090323,20.9900,22.3600,20.9000,22.3300,9382331,0
20090324,22.0400,23.1200,21.9200,22.7700,7470188,0
20090325,22.8900,23.7100,22.0500,22.8600,10378701,0
20090326,22.9900,23.7400,22.8700,23.4800,9844175,0
20090327,23.1800,23.2000,22.5100,22.7000,8100030,0
20090330,22.3900,22.4200,21.5100,21.9300,8516219,0
20090331,22.0300,22.6100,21.9000,22.3300,8194392,0
20090401,21.7600,23.6500,21.6200,23.4400,10310107,0
20090402,23.9000,25.5890,23.9000,25.2300,15773037,0
20090403,25.1900,26.0300,24.8600,25.9700,9251447,0
20090406,25.7100,25.7650,25.2000,25.4400,9243383,0
20090407,25.0100,25.2000,24.0400,24.3200,9252925,0
20090408,24.3900,25.1100,24.2200,24.9200,5760547,0
20090409,25.5900,26.5300,25.4400,26.4800,7777766,0
20090413,26.1800,27.1500,25.9900,26.8100,6846988,0
20090414,26.6400,27.0500,26.1200,26.6500,10043525,0
20090415,26.5700,27.4300,26.1700,27.4000,8447052,0
20090416,27.4700,28.5400,26.6975,28.3400,11619164,0
20090417,28.3000,28.6000,27.9200,28.4200,12372594,0
20090420,27.9400,28.1500,26.6600,26.7400,16389623,0
20090421,25.9400,28.1600,25.5200,28.0600,13611170,0
20090422,27.5200,28.8600,27.5000,27.7400,10844398,0
20090423,27.5200,27.7300,26.5000,27.4600,9567673,0
20090424,27.8400,29.0000,27.5700,28.7800,10642058,0
20090427,28.4100,28.4500,27.1600,27.5000,9871503,0
20090428,27.1100,27.9400,26.9500,27.5100,10391048,0
20090429,27.8100,28.4800,27.8100,28.0200,7795856,0
20090430,28.4100,29.0500,27.7500,27.9000,11986422,0
20090501,27.6100,28.2700,27.3600,27.8700,8928322,0
20090504,28.2000,29.4500,28.1700,29.4000,9534686,0
20090505,29.4400,29.5000,28.6000,29.0700,8199240,0
20090506,29.4800,29.6600,27.9700,28.7600,12301366,0
20090507,28.9400,29.0400,27.5250,27.9100,11245312,0
20090508,28.2800,28.6000,27.3000,28.3800,13068659,0
20090511,28.0400,28.1100,27.5100,27.6300,9193774,0
20090512,27.8600,28.4200,27.4500,28.1100,8884613,0
20090513,27.2600,27.4500,26.4000,26.6300,10441761,0
20090514,26.7400,27.6500,26.7400,26.9700,9671427,0
20090515,26.7900,27.5905,26.6500,26.9300,9825023,0
20090518,27.1600,28.2500,27.1600,28.2200,7786554,0
20090519,28.2800,28.6600,28.1500,28.3400,6380648,0
20090520,28.5400,29.9500,28.1000,28.2000,8132586,0
20090521,27.8200,27.9800,26.9400,27.3000,9111057,0
20090522,27.4900,28.1900,27.2900,27.7700,5649524,0
20090526,27.5700,28.4600,27.2100,28.3100,7592906,0
20090527,28.2200,28.4900,27.4500,27.5600,7508202,0
20090528,27.5700,28.0600,26.9150,27.7900,7196089,0
20090529,27.9200,28.5100,27.7100,28.4700,6958802,0
20090601,28.9400,30.0200,28.8400,29.9000,9327864,0
20090602,29.9500,30.2300,29.7800,30.0500,8194788,0
20090603,29.7200,29.7900,28.4400,28.8900,9594104,0
20090604,28.9500,29.0900,28.4500,28.7100,9172298,0
20090605,28.3700,28.5000,26.4000,27.0000,20190010,0
20090608,26.9800,26.9900,25.6900,26.2100,14386061,0
20090609,26.3500,27.1000,26.2500,26.9300,8282227,0
20090610,27.2000,27.3000,26.1500,26.7700,9258393,0
20090611,26.7500,27.4800,26.7100,27.1100,9845928,0
20090612,27.0400,27.2400,26.6100,27.0000,7121153,0
20090615,26.7300,27.0000,25.5700,25.7900,10108802,0
20090616,26.0000,26.1000,25.1600,25.2000,8846082,0
20090617,25.2000,25.2300,24.5900,24.8000,10082161,0
20090618,24.8100,25.4700,24.6600,25.1700,7507543,0
20090619,25.0600,25.3700,24.6900,24.9700,10449693,0
20090622,24.7400,24.8400,24.0400,24.1000,9200931,0
20090623,24.2900,24.5900,24.0500,24.4000,7368470,0
20090624,24.5700,25.1800,24.5400,24.8300,8291634,0
20090625,24.6600,25.3000,24.4300,25.2900,8620328,0
20090626,25.1900,25.4800,25.0200,25.3800,9052029,0
20090629,25.5500,26.1700,25.1900,26.0100,7319607,0
20090630,26.0700,26.2400,25.4199,25.6200,8365767,0
20090701,25.6300,26.2200,25.6300,25.8000,5181523,0
20090702,25.4100,25.5200,24.7800,24.7800,6131848,0
20090706,24.6500,25.4000,24.4000,25.3300,6922256,0
20090707,25.1600,25.2100,24.0100,24.0400,9222792,0
20090708,24.1600,24.6000,23.9100,24.1800,8423649,0
20090709,24.3300,24.7400,24.2600,24.5000,8947533,0
20090710,24.3500,24.8600,24.0800,24.6100,5233014,0
20090713,24.6900,25.3000,24.2500,25.2600,7889608,0
20090714,25.3500,25.6000,25.0900,25.5500,4993696,0
20090715,25.9700,26.9900,25.7300,26.9800,9540359,0
20090716,26.9900,27.5300,26.9000,27.4400,6930596,0
20090717,27.3100,27.7900,27.1300,27.5700,6881032,0
20090720,27.8500,28.4000,27.5900,28.3300,8747577,0
20090721,28.6900,29.0000,27.5100,28.3200,10711736,0
20090722,28.2600,28.8100,27.8300,28.4700,7486265,0
20090723,28.5400,30.2300,28.2800,30.1500,12584113,0
20090724,30.0500,30.2800,29.6500,30.0400,7882779,0
20090727,30.1400,30.4400,29.9200,30.3600,6078694,0
20090728,30.0100,30.3400,29.5400,30.1000,8741631,0
20090729,29.8100,29.8700,29.1900,29.5400,6992490,0
20090730,30.0500,31.2100,30.0200,30.8100,9142270,0
20090731,30.8000,31.3000,30.4800,30.9300,6352950,0
20090803,31.3600,32.0800,31.0100,31.9000,6679553,0
20090804,31.7300,32.3300,31.6100,32.1400,6745696,0
20090805,32.2200,32.3500,31.5100,32.0800,5799204,0
20090806,32.3000,32.7500,32.1900,32.4600,9077140,0
20090807,32.8900,33.0700,31.9500,32.8300,9381462,0
20090810,32.7600,32.7600,32.1200,32.3800,6093977,0
20090811,32.3300,33.1700,31.8800,32.9800,9961020,0
20090812,32.4800,32.8300,32.0100,32.4900,9595766,0
20090813,32.7500,33.2600,32.3000,33.2300,6907186,0
20090814,33.2900,33.3600,31.7700,32.3600,6524625,0
20090817,31.6300,31.7800,30.8100,31.0600,7808525,0
20090818,31.0900,31.5100,30.9800,31.3300,4888044,0
20090819,30.8500,32.2900,30.5400,31.8900,6810626,0
20090820,31.9000,32.0300,31.5400,31.9400,4801257,0
20090821,32.1000,33.0000,31.9900,32.7100,7761815,0
20090824,32.9000,33.1900,32.2018,32.3300,4604536,0
20090825,32.5300,33.1900,32.2600,32.4000,5320615,0
20090826,32.1800,32.9000,31.9700,32.3800,4669601,0
20090827,32.3800,32.7000,31.4800,32.3300,5843308,0
20090828,32.6400,32.9500,32.1000,32.5600,6544634,0
20090831,32.1600,32.3300,31.6700,31.9300,6772599,0
20090901,31.8000,32.6000,30.9100,31.0500,9549384,0
20090902,31.0000,31.3300,30.5300,31.0600,5631169,0
20090903,31.2600,31.6300,30.9600,31.6300,6028794,0
20090904,31.6100,31.8000,30.9200,31.7100,5347371,0
20090908,31.9200,32.2400,31.6300,31.8300,6058510,0
20090909,31.2800,31.6000,30.7500,31.3600,9102913,0
20090910,31.1000,32.0900,30.7500,32.0900,6801399,0
20090911,32.1600,32.3900,31.6300,31.8100,6988812,0
20090914,31.7400,32.2800,31.3800,32.2800,7959022,0
20090915,32.3600,33.3200,32.0800,33.1500,8066446,0
20090916,33.3000,34.2100,33.2800,33.9000,8037375,0
20090917,33.8400,34.5000,33.5000,33.6900,7297479,0
20090918,33.8800,33.9400,33.3700,33.7400,7122667,0
20090921,33.3300,34.0900,32.8700,33.7800,5968705,0
20090922,34.0800,34.5900,33.5000,33.7000,6833232,0
20090923,33.5700,34.1599,33.1000,33.1300,6158974,0
20090924,33.2000,33.4200,32.1300,32.2700,7097221,0
20090925,32.2100,32.4000,31.5500,31.7400,6281244,0
20090928,31.9400,32.9500,31.9400,32.6800,4488733,0
20090929,32.7900,33.2000,32.5000,32.5200,4136818,0
20090930,32.6400,32.8100,31.7400,32.1400,8258047,0
20091001,31.9300,32.1900,30.5800,30.6000,8817682,0
20091002,30.2700,30.8200,30.0600,30.5400,6780376,0
20091005,30.6900,31.5000,30.3900,31.3600,5415295,0
20091006,32.0000,32.6600,31.4200,31.8900,7881753,0
20091007,31.8000,32.1500,31.6100,31.7800,4750962,0
20091008,32.2200,32.8100,32.0200,32.6000,5865536,0
20091009,32.5100,33.1300,32.3400,32.9500,5254768,0
20091012,33.2500,33.4700,32.8700,33.0600,4014439,0
20091013,32.9300,33.4800,32.6800,33.3400,4430741,0
20091014,33.9200,34.6200,33.9200,34.5600,7402057,0
20091015,34.3400,34.6100,34.0400,34.5700,5006922,0
20091016,34.3600,34.4600,34.0100,34.1000,6505042,0
20091019,34.1200,34.7000,34.0800,34.6200,6349791,0
20091020,34.8900,34.9000,33.5200,33.8700,7867982,0
20091021,34.1800,34.8100,33.3000,33.4400,8142970,0
20091022,33.3900,34.2000,33.1800,34.0500,7141377,0
20091023,34.0300,34.0900,33.0000,33.2300,7266560,0
20091026,33.2500,34.1000,32.3200,32.4200,9267299,0
20091027,32.3900,33.1800,32.3600,32.6800,10274242,0
20091028,32.6000,33.0800,32.0000,32.0900,9903999,0
20091029,32.3000,33.0100,32.3000,32.9700,7601528,0
20091030,32.8700,32.8700,31.4400,31.8200,10436501,0
20091102,31.8900,32.9900,31.6400,32.2700,8434272,0
20091103,31.7500,32.9400,31.6500,32.5500,7698191,0
20091104,32.8500,33.1500,32.0900,32.1900,7988880,0
20091105,32.4700,33.4300,32.4600,33.3800,6505369,0
20091106,33.0500,33.7100,32.7700,33.3800,4876593,0
20091109,33.7200,34.6500,33.5600,34.6100,6878908,0
20091110,33.9200,33.9700,33.2000,33.7600,8208801,0
20091111,34.0300,34.3200,33.8000,34.1100,4872658,0
20091112,34.1400,34.4500,33.7500,33.8700,7883352,0
20091113,33.9300,34.4650,33.9100,34.3100,6278265,0
20091116,34.6000,35.1900,34.4800,34.9400,6350396,0
20091117,34.3200,35.3300,34.2800,35.2900,6111194,0
20091118,35.2600,35.3500,34.7500,35.2500,5077021,0
20091119,35.1200,35.1200,34.1700,34.6000,5314144,0
20091120,34.4200,34.7300,34.2200,34.5100,5893200,0
20091123,34.7900,35.2700,34.6000,34.7600,4990684,0
20091124,34.7500,35.1400,34.4500,34.6700,5049795,0
20091125,34.7900,35.3100,34.6800,35.1500,3949248,0
20091127,34.0600,34.8500,33.9900,34.4000,2594227,0
20091130,34.4700,34.6500,34.0100,34.5800,5132865,0
20091201,35.0400,35.3500,34.9600,35.1000,5032478,0
20091202,35.1500,35.4500,35.0900,35.3800,5498270,0
20091203,35.3800,35.6200,34.7700,34.8300,4649138,0
20091204,34.3000,34.5000,32.0200,32.3400,25647877,0
20091207,32.2000,32.7300,32.1200,32.4000,9274062,0
20091208,32.3100,32.3400,31.5300,31.6300,8220680,0
20091209,31.7000,31.7900,31.0200,31.5900,10750630,0
20091210,31.8000,32.0900,31.6000,31.9100,7720497,0
20091211,32.1400,32.3300,31.7100,32.2300,6675765,0
20091214,32.5400,32.8600,32.3200,32.7000,5661337,0
20091215,32.6900,33.1100,32.0600,32.1900,6289534,0
20091216,32.5100,32.8960,32.3400,32.6600,5215930,0
20091217,32.4000,32.5000,31.9500,32.0100,5729243,0
20091218,32.2100,32.3600,31.6500,31.8700,8861946,0
20091221,31.9100,32.5800,31.9000,32.1500,5021526,0
20091222,32.3000,32.7500,32.2600,32.7000,5589557,0
20091223,32.8100,33.0900,32.5500,33.0600,3889892,0
20091224,33.0000,33.5400,33.0000,33.4200,2252465,0
20091228,33.4200,33.7300,33.4000,33.7000,3813746,0
20091229,33.5600,34.0400,33.5600,33.8800,4827731,0
20091230,33.7600,34.1500,33.5800,34.0500,4141283,0
20091231,33.8000,34.0100,33.6500,33.6700,4334434,0
20100104,33.9800,34.7400,33.9700,34.2600,5715110,0
20100105,34.3500,34.4500,33.5400,33.9300,8743085,0
20100106,33.8500,34.3000,33.7200,34.0400,7189998,0
20100107,33.8900,34.4200,33.7600,34.3900,5224992,0
20100108,34.2800,34.3300,33.8300,33.9400,5511212,0
20100111,34.3100,34.4800,34.0500,34.2600,5599436,0
20100112,34.0000,34.4900,33.6700,34.0000,6302521,0
20100113,34.0900,34.5000,33.9600,34.3000,5206693,0
20100114,34.3600,34.4600,33.9000,34.0900,4373335,0
20100115,34.0100,34.2700,33.8000,34.0100,6685056,0
20100119,33.9400,34.8800,33.9200,34.8400,5674920,0
20100120,34.7100,34.8500,34.0299,34.5200,6107445,0
20100121,34.5100,34.6500,33.1000,33.1500,9022041,0
20100122,33.0000,33.6800,32.2500,32.5000,8180072,0
20100125,33.0000,33.4400,32.5400,32.8200,7036608,0
20100126,32.5400,33.7400,32.5350,32.8000,10332592,0
20100127,32.7800,33.2300,32.2500,32.8600,7409270,0
20100128,33.0200,33.2000,31.9300,32.3200,7783575,0
20100129,32.4500,33.2800,32.4000,32.6100,10724234,0
20100201,33.1200,33.6900,32.9200,33.6600,7036291,0
20100202,33.6100,34.0400,33.0000,33.6300,8263923,0
20100203,33.7800,34.1000,33.2600,33.4900,4707255,0
20100204,33.0900,33.3200,32.5000,32.5200,9350750,0
20100205,32.4900,33.1700,32.0300,32.7300,9651586,0
20100208,32.7100,33.1000,32.1000,32.1900,5662456,0
20100209,32.6600,33.1400,32.2900,32.8800,7201912,0
20100210,32.3100,32.7700,32.0400,32.3800,6403801,0
20100211,32.3700,32.6800,32.0000,32.5500,7125444,0
20100212,32.2200,32.6600,31.8800,32.2800,9659767,0
20100216,32.5900,32.7700,32.2400,32.7400,8568151,0
20100217,32.8400,33.2200,32.7400,33.1300,6940951,0
20100218,33.0200,33.7200,33.0200,33.6200,6122817,0
20100219,33.4800,34.1700,33.4800,34.0300,7035090,0
20100222,34.0800,34.2400,33.7800,33.9800,5987801,0
20100223,33.8400,34.1800,33.4500,33.6800,6399476,0
20100224,33.9500,34.2500,33.6900,33.9800,6898644,0
20100225,33.5600,33.6700,33.0400,33.5200,8159234,0
20100226,33.6900,33.7400,33.1299,33.7200,8800626,0
20100301,33.8300,34.1900,33.5800,34.0300,7079950,0
20100302,34.2000,34.3900,33.8700,34.0300,7629690,0
20100303,34.1300,34.7650,34.0200,34.2600,6576280,0
20100304,34.4000,34.6300,34.0300,34.5600,6815605,0
20100305,34.8000,35.1000,34.7100,34.9700,6855360,0
20100308,35.1300,35.4400,34.9800,35.3700,7244547,0
20100309,35.1600,35.7200,35.1200,35.2500,6915228,0
20100310,35.2000,35.4800,34.8395,35.2000,7741444,0
20100311,35.0900,35.3500,34.9000,35.3500,4630625,0
20100312,35.5900,35.8900,35.3500,35.4900,6035228,0
20100315,35.4100,35.6800,35.1000,35.4800,7771029,0
20100316,35.5800,35.9600,35.5300,35.9400,5626015,0
20100317,36.0000,36.6099,35.9500,36.4900,7164241,0
20100318,37.5700,37.8500,36.8900,37.0700,14438473,0
20100319,37.3800,37.4200,36.6100,36.8600,12940633,0
20100322,36.5700,37.9400,36.5200,37.7900,13004487,0
20100323,38.2100,38.3600,37.8200,38.3100,10610438,0
20100324,38.2700,38.8400,38.0400,38.7700,13662939,0
20100325,39.0000,39.0450,37.8100,37.8300,11474204,0
20100326,38.1200,38.2500,37.5000,37.6900,12060750,0
20100329,37.8000,38.1900,37.5000,37.7200,8257163,0
20100330,37.7700,37.9750,37.3700,37.7800,6226922,0
20100331,37.5600,37.7400,37.1300,37.2400,8267316,0
20100401,37.5000,38.0299,37.5000,37.9100,6045537,0
20100405,38.1700,38.4900,37.8400,38.4200,5015538,0
20100406,38.5800,38.9625,38.4300,38.8100,7075993,0
20100407,38.6400,39.0900,38.4300,38.7900,8513148,0
20100408,38.5300,39.1600,38.4500,39.1400,7057791,0
20100409,39.1200,39.2100,38.8000,39.1900,4968079,0
20100412,39.1800,39.1800,38.6700,38.9000,6332581,0
20100413,38.7900,38.9300,38.4500,38.6100,6011800,0
20100414,38.5900,38.8800,38.5000,38.8700,8120891,0
20100415,38.7600,39.5400,38.5200,39.3300,7160514,0
20100416,39.3600,39.5300,38.5600,38.6600,7816641,0
20100419,38.4800,39.4200,38.4800,39.3700,7939541,0
20100420,39.7300,39.8000,39.0200,39.1600,7404707,0
20100421,39.2900,39.3000,38.7000,39.0700,5451921,0
20100422,39.0400,39.5100,38.5500,39.4700,6452640,0
20100423,39.5400,40.2200,39.2500,40.2200,6701136,0
20100426,40.4300,41.1500,40.3200,40.9500,11390661,0
20100427,41.3800,41.4500,39.3100,39.4000,13268963,0
20100428,40.0300,40.0300,39.1900,39.4600,12071050,0
20100429,39.8300,40.7000,39.7200,40.5700,12129372,0
20100430,40.5500,40.6900,39.8000,39.8400,9510175,0
20100503,40.0500,40.3900,39.8200,40.1200,6554202,0
20100504,39.7100,39.7900,38.4200,38.6000,10615871,0
20100505,38.2900,38.5500,37.5800,37.8700,9387829,0
20100506,37.7000,38.2000,33.6600,36.6900,12152117,0
20100507,36.6900,37.1000,35.7500,36.2300,12626636,0
20100510,38.1200,38.3100,37.7800,38.2400,9437627,0
20100511,37.8700,38.4800,37.6500,38.1000,9346616,0
20100512,38.2500,39.3500,38.1300,39.2600,10354150,0
20100513,39.1700,39.2500,38.5100,38.5900,6775791,0
20100514,38.3200,38.4000,37.4100,37.6500,7899144,0
20100517,37.8400,38.3000,36.7900,37.6500,6580012,0
20100518,38.0000,38.5800,36.9800,37.0800,8489321,0
20100519,36.7600,36.9800,36.0000,36.8200,8377506,0
20100520,36.1000,36.7000,35.6900,35.7100,13045201,0
20100521,35.0200,36.1200,34.5900,36.1000,12568679,0
20100524,35.9200,36.1800,35.3600,35.4000,6139071,0
20100525,34.3400,35.5400,33.7700,35.4800,10418559,0
20100526,35.7100,36.0300,34.9400,35.0800,10530044,0
20100527,35.8600,36.8000,35.4900,36.7900,12946131,0
20100528,36.7900,36.8300,35.9500,36.1700,6205633,0
20100601,35.8200,36.3200,35.1900,35.2400,6769046,0
20100602,35.5300,36.1900,35.3200,36.1900,5890683,0
20100603,36.4900,36.5000,35.2100,35.7800,6635488,0
20100604,34.9900,35.2900,34.3200,34.4300,7153270,0
20100607,34.5900,34.9200,34.0600,34.0900,8114027,0
20100608,34.1700,35.5600,33.9500,35.4900,11574993,0
20100609,35.6800,36.5900,35.3800,35.5800,10148842,0
20100610,36.2100,37.0300,36.1600,36.9900,8320131,0
20100611,36.9100,37.6700,36.8500,37.6100,6505647,0
20100614,37.9500,37.9500,36.7900,36.8600,6876930,0
20100615,37.3400,37.8700,37.0700,37.8600,6227045,0
20100616,37.5600,37.9700,37.0300,37.7600,7201453,0
20100617,38.0000,38.0000,36.9700,37.8000,6125855,0
20100618,38.0100,38.5500,37.9400,38.3600,9486177,0
20100621,38.6700,39.2000,38.0100,38.3100,6009213,0
20100622,38.3900,38.5200,37.4100,37.4500,6507153,0
20100623,37.4700,37.5800,36.7300,37.2600,5747726,0
20100624,36.9600,37.4900,36.4100,36.5200,7698246,0
20100625,36.7300,37.0600,36.1400,36.6600,9654548,0
20100628,36.9300,36.9300,36.1200,36.2300,6111897,0
20100629,35.5800,35.6500,35.0000,35.2400,7300556,0
20100630,35.2400,35.5900,34.5500,34.5900,7091684,0
20100701,34.4700,35.0500,34.0899,34.4900,9902993,0
20100702,34.7300,34.7300,33.7500,34.0600,6344143,0
20100706,34.5600,34.6700,33.7300,34.0500,12981419,0
20100707,34.0300,35.3100,33.9900,35.2500,6942702,0
20100708,35.6000,36.3400,35.2600,36.2900,7467127,0
20100709,36.2600,36.9900,36.2000,36.9000,6043776,0
20100712,36.6800,36.9000,36.3200,36.5200,7473768,0
20100713,36.8800,37.5100,36.8100,37.3100,6360683,0
20100714,37.1100,37.2700,36.6150,37.0900,4703208,0
20100715,37.2400,37.3550,36.4500,37.1700,5721331,0
20100716,37.0000,37.0350,35.9300,35.9800,8492362,0
20100719,36.1400,36.2600,35.6200,36.0500,3867647,0
20100720,35.6100,36.8500,35.6100,36.8100,6223545,0
20100721,37.1000,37.2950,36.2500,36.5600,5584166,0
20100722,37.1400,37.9900,37.0900,37.7300,7075039,0
20100723,37.6900,38.4500,37.5400,38.3400,5496152,0
20100726,38.5500,38.9900,38.3700,38.9900,7174341,0
20100727,40.8500,41.1400,39.7900,40.3800,15848303,0
20100728,40.0500,40.9000,39.9900,40.2700,9275900,0
20100729,40.5300,40.9500,40.0501,40.5100,7780198,0
20100730,40.1000,40.9000,39.9100,40.6700,5922443,0
20100802,41.2300,41.7500,41.0484,41.6200,9893811,0
20100803,41.2500,41.7000,41.1000,41.4300,4791895,0
20100804,41.6300,42.5000,41.6000,42.4100,9313747,0
20100805,42.1800,42.5400,41.9200,42.4800,6186387,0
20100806,42.4900,42.6600,41.4700,42.1300,7992756,0
20100809,42.5300,42.5600,42.1800,42.4100,4965807,0
20100810,41.9600,42.3400,41.2600,42.1700,8041373,0
20100811,40.7800,40.9600,40.1900,40.5000,7515369,0
20100812,39.9900,41.0800,39.7900,40.7700,6505644,0
20100813,40.4400,40.7200,40.1400,40.3200,4672318,0
20100816,40.0900,40.6100,40.0000,40.3900,3417619,0
20100817,41.0000,41.7900,40.8100,41.4200,6573724,0
20100818,41.4300,41.6800,41.0500,41.4200,3715911,0
20100819,41.3000,41.4300,40.2600,40.5900,5150501,0
20100820,40.1600,40.5200,39.9500,40.3400,4881510,0
20100823,40.5100,40.9700,40.3200,40.3700,11479037,0
20100824,39.7800,40.1865,39.5700,39.5900,6193228,0
20100825,39.2600,39.8500,38.7100,39.7100,7043808,0
20100826,39.9300,40.1700,39.3600,39.4900,5797583,0
20100827,39.9300,41.0100,39.5000,41.0100,7293469,0
20100830,40.8800,41.0000,40.3200,40.3200,4374539,0
20100831,40.1900,40.9300,40.1200,40.7700,6889134,0
20100901,41.2700,42.2000,41.1200,42.0000,8456543,0
20100902,42.0000,42.2500,41.8400,42.0900,4687085,0
20100903,42.4100,42.7500,42.3600,42.5100,6965730,0
20100907,42.3700,42.4500,41.8600,42.0000,4261532,0
20100908,42.1400,42.6200,42.1400,42.3900,4609661,0
20100909,42.7700,42.8600,42.0800,42.1800,4673052,0
20100910,42.4700,42.6900,42.2000,42.2900,3792082,0
20100913,42.7200,42.9400,42.5600,42.8000,5723136,0
20100914,42.8800,43.1050,42.4700,42.6700,6015274,0
20100915,42.6100,43.0300,42.4500,42.9300,5614892,0
20100916,42.8300,43.4600,42.8300,43.3800,4941280,0
20100917,43.5300,44.2500,43.3400,43.9500,8530652,0
20100920,44.0000,44.7900,43.8800,44.6100,6796068,0
20100921,44.8900,44.9600,44.3300,44.8300,6677509,0
20100922,44.7300,45.0000,44.3500,44.6200,5293617,0
20100923,44.1600,45.0200,44.1501,44.4200,4219583,0
20100924,44.9400,45.7200,44.8500,45.5800,5474677,0
20100927,45.5500,45.6200,44.8500,45.3000,3748546,0
20100928,45.4600,45.8700,44.8200,45.6700,5777108,0
20100929,45.4700,45.4900,44.3900,44.5300,7598692,0
20100930,44.8900,45.4500,44.2500,44.6200,8205826,0
20101001,44.9500,45.2500,44.4600,44.8500,6042458,0
20101004,44.8500,45.0900,44.2100,44.4200,4992231,0
20101005,45.0000,45.9300,44.8700,45.7700,7366024,0
20101006,45.6300,45.9800,45.6300,45.8700,5424745,0
20101007,45.9000,46.3200,45.5800,46.2300,7515199,0
20101008,46.3500,46.8700,46.2500,46.6600,7538240,0
20101011,46.7700,46.8500,45.9900,46.0900,4970242,0
20101012,46.6400,46.6800,45.8600,46.2900,7760693,0
20101013,46.7400,47.0100,46.4700,46.8800,6030679,0
20101014,46.9000,47.0100,46.1577,46.4900,5834320,0
20101015,46.8400,46.9900,46.1200,46.6700,6401031,0
20101018,46.6200,47.2300,46.2800,47.1100,10082686,0
20101019,46.5100,46.6900,45.7100,45.9800,6997779,0
20101020,46.0500,47.5000,45.7400,47.0800,6149326,0
20101021,47.3600,47.5000,46.6900,47.1300,6934030,0
20101022,47.1200,47.2500,46.6300,46.8300,4141930,0
20101025,47.3700,48.0000,47.2601,47.7000,7645564,0
20101026,47.3000,47.4800,46.0400,47.2200,11225599,0
20101027,46.8800,47.0300,46.3550,46.9600,7564029,0
20101028,47.0500,47.3800,46.6900,47.0300,6318952,0
20101029,46.8100,47.3550,46.7800,47.2800,5428158,0
20101101,47.2600,47.7300,46.6000,46.9000,5549398,0
20101102,47.2900,47.8700,47.0600,47.4200,5870408,0
20101103,47.3700,47.5000,46.4400,47.0600,6201926,0
20101104,47.7100,48.4000,47.6700,48.3600,6925454,0
20101105,48.1700,48.5450,47.9400,48.1800,7496253,0
20101108,48.0100,48.5300,47.8900,48.3700,4240340,0
20101109,48.5400,48.5800,47.3500,47.6100,6673368,0
20101110,47.2200,47.4700,46.6000,47.1900,6110754,0
20101111,46.8000,47.5900,46.7600,47.1900,6626190,0
20101112,46.8000,47.1400,46.1300,46.5200,5877852,0
20101115,46.1700,46.7300,46.1400,46.3100,5206679,0
20101116,45.8800,45.9600,45.1300,45.6800,9159670,0
20101117,45.7300,45.9300,45.4300,45.6600,5315472,0
20101118,46.2100,46.8896,46.1500,46.5300,6290787,0
20101119,47.1500,47.1500,46.6700,47.1000,6857575,0
20101122,46.7300,46.9000,45.9000,46.8000,7995787,0
20101123,46.2500,46.3200,45.8000,46.0500,6637171,0
20101124,46.4500,47.3400,46.3800,47.0600,5266887,0
20101126,46.6100,46.6500,46.1200,46.3100,3485807,0
20101129,46.1300,47.0300,45.6300,46.9200,6878408,0
20101130,46.5700,47.2900,46.3200,46.9900,7047276,0
20101201,47.7000,48.4550,47.7000,48.3500,8058483,0
20101202,48.4500,48.6900,48.0400,48.6300,6677590,0
20101203,48.7900,49.3000,48.5900,49.2400,13229975,0
20101206,48.9500,49.0500,48.7100,48.9300,6458706,0
20101207,49.4000,49.5200,48.8500,48.9600,8148567,0
20101208,48.8400,49.1700,48.3000,48.8800,5374484,0
20101209,48.3700,48.4400,47.8200,48.3200,9306709,0
20101210,48.5500,48.6500,48.1400,48.6200,5100865,0
20101213,48.8000,49.0500,48.5400,48.5600,6160211,0
20101214,48.7300,49.3200,48.5600,49.1300,7764281,0
20101215,49.1700,49.4800,49.0210,49.2400,5819636,0
20101216,49.3200,49.6450,49.0550,49.4500,5223847,0
20101217,49.3500,49.8800,49.1800,49.8600,7966108,0
20101220,49.7100,49.8900,49.5300,49.7200,4457572,0
20101221,49.9100,50.0000,49.8100,49.9700,5300304,0
20101222,49.9500,50.0000,49.5700,49.8000,2865712,0
20101223,49.7300,49.9000,49.6100,49.7700,2431753,0
20101227,49.7200,49.8000,49.3300,49.6300,1797868,0
20101228,49.8300,49.8800,49.4400,49.8200,2711486,0
20101229,49.8000,50.1700,49.8000,50.0200,3710685,0
20101230,49.8300,49.9000,49.5600,49.6900,2237145,0
20101231,49.5600,49.9400,49.5600,49.8800,2362400,0
20110103,50.0500,50.4000,49.9600,50.0300,5528270,0
20110104,50.2700,50.2700,49.2800,49.8900,5520742,0
20110105,49.6200,50.2700,49.5500,50.2200,5435847,0
20110106,50.3600,50.5400,49.7303,49.9800,6130227,0
20110107,50.1000,50.2400,49.3500,49.7600,5043703,0
20110110,48.3800,49.1200,47.2200,49.0300,12534099,0
20110111,49.1100,49.3300,48.2500,48.9700,10049351,0
20110112,49.4300,49.5400,48.9400,49.1000,6553382,0
20110113,49.2300,49.7300,49.1200,49.3900,5410043,0
20110114,49.2900,49.9300,49.1000,49.8000,4502440,0
20110118,49.5300,50.1400,49.5300,49.7000,5926266,0
20110119,49.7900,49.7900,48.6800,48.8800,6302310,0
20110120,48.7200,48.8000,47.6500,48.1200,7233408,0
20110121,48.4500,48.8200,48.3100,48.3500,6149107,0
20110124,48.4400,49.0000,48.2900,48.8900,8876505,0
20110125,48.8400,49.2500,48.2600,49.0400,10080296,0
20110126,49.2400,50.6400,49.1300,50.3200,10312805,0
20110127,49.4400,50.4500,49.4100,50.2700,7203759,0
20110128,50.1500,50.6600,49.7300,50.2900,8956288,0
20110131,50.1500,50.8600,50.0900,50.6800,7964508,0
20110201,50.8500,51.7400,50.7400,51.6600,7933023,0
20110202,51.6400,52.0000,51.4500,51.8500,5077864,0
20110203,51.6900,52.0700,51.4100,51.9300,4664774,0
20110204,51.8700,52.6300,51.8100,52.5300,5429808,0
20110207,52.6200,53.9100,52.5100,53.3300,8662669,0
20110208,53.6700,53.8800,53.4000,53.7100,7837135,0
20110209,53.6400,53.8500,53.3500,53.8300,6661333,0
20110210,53.6600,54.4300,53.5000,54.3300,6821988,0
20110211,53.7000,54.7500,53.6100,54.5800,7172705,0
20110214,54.4400,54.5800,54.1100,54.5200,5325363,0
20110215,54.3800,54.5000,53.8000,54.1100,6963422,0
20110216,54.2500,54.9700,54.2100,54.6700,7238007,0
20110217,54.6700,55.6700,54.4500,55.5900,8179118,0
20110218,55.6500,56.1900,55.1100,55.9800,8159550,0
20110222,54.9500,55.3000,54.1200,54.3800,8716399,0
20110223,54.0400,54.7400,52.9100,53.7100,10305466,0
20110224,53.5900,54.0600,52.3600,53.0400,9692105,0
20110225,53.1900,54.2800,53.1000,54.0700,4473934,0
20110228,54.2200,54.8800,54.2200,54.8700,6006975,0
20110301,54.7400,54.9200,53.1600,53.2200,7886864,0
20110302,53.0800,53.4354,52.7600,53.0600,6209263,0
20110303,53.7800,54.9500,53.7100,54.5500,6857717,0
20110304,54.4200,54.5700,53.0500,53.8700,5993670,0
20110307,54.1000,54.4100,52.9000,53.2600,5830430,0
20110308,53.4700,54.4900,53.0900,54.2600,5451711,0
20110309,54.0300,54.1100,53.1100,53.7100,4446584,0
20110310,53.1800,53.2000,52.0600,52.5900,5914012,0
20110311,52.3900,53.0800,51.8200,52.9000,5447076,0
20110314,53.1800,53.5000,52.5000,53.0200,8276662,0
20110315,51.7000,52.7650,51.3000,52.4000,6959737,0
20110316,52.1000,52.3400,51.1000,51.5300,10832607,0
20110317,52.2800,52.9200,52.0900,52.3300,5487662,0
20110318,53.0600,53.2900,52.7100,52.9900,8213103,0
20110321,53.8000,53.9600,53.4400,53.8300,5210345,0
20110322,53.8400,54.0700,53.5300,53.6700,4600373,0
20110323,53.5800,53.7500,52.8900,53.4600,5793814,0
20110324,53.8700,53.9900,53.2550,53.6800,3995194,0
20110325,53.8600,54.6400,53.7600,54.1000,4861842,0
20110328,54.1100,54.5000,53.9300,53.9300,4355223,0
20110329,54.0000,54.6400,53.7000,54.5900,3662282,0
20110330,54.9100,55.6000,54.5700,55.3700,6338781,0
20110331,55.0900,55.8000,54.9000,54.9700,5167699,0
20110401,55.1900,55.7700,54.9300,55.1900,3814364,0
20110404,55.5000,55.7600,55.2000,55.5900,4114689,0
20110405,55.4900,56.4800,55.0000,56.0600,5277287,0
20110406,56.3400,56.5200,55.6019,56.0200,3479035,0
20110407,55.8500,56.2800,55.1400,55.5700,4082616,0
20110408,55.9200,56.0000,55.0300,55.4000,2729051,0
20110411,55.4500,55.8100,54.7000,54.8500,3557423,0
20110412,54.5000,54.6600,53.7000,53.7500,5676119,0
20110413,54.0600,54.2700,53.1700,53.8200,4244805,0
20110414,53.5400,54.3500,53.3500,54.1100,4285868,0
20110415,54.1900,55.1150,53.8900,54.8900,6293758,0
20110418,54.2800,54.2800,53.1900,53.8000,5251067,0
20110419,53.8000,54.7750,53.7300,54.6700,4166406,0
20110420,55.0700,56.0000,55.0000,55.3700,6119354,0
20110421,55.9900,56.2000,54.8900,55.9100,5971515,0
20110425,55.6900,55.9000,54.7100,55.1200,4783657,0
20110426,55.4000,55.6500,54.9100,55.0600,5248011,0
20110427,55.0900,55.7500,54.5350,55.6200,4545618,0
20110428,55.7700,56.8300,55.6900,56.7500,7313936,0
20110429,56.8100,56.8800,56.2050,56.7900,5457761,0
20110502,56.4200,57.0000,56.0000,56.1900,4886494,0
20110503,56.0900,56.3600,55.0900,55.4700,4738980,0
20110504,55.3200,55.6200,54.0500,54.5100,6419243,0
20110505,54.0800,54.8700,53.5900,53.8700,5944873,0
20110506,54.4800,55.2100,54.3400,54.6300,5506097,0
20110509,54.9400,55.7000,54.7900,55.4100,4414777,0
20110510,55.5200,56.1300,55.3700,55.8900,4300864,0
20110511,55.5100,55.5600,53.8900,54.1200,6263308,0
20110512,54.1100,54.1800,53.3100,53.8900,5277080,0
20110513,54.0200,54.1600,52.5500,52.9100,6944363,0
20110516,52.7400,53.6200,52.5000,52.9200,6749259,0
20110517,52.8500,53.1100,51.9200,52.3000,6226285,0
20110518,52.5300,53.3800,52.1900,53.2900,5087821,0
20110519,53.4600,54.0000,52.9500,53.4300,3824112,0
20110520,53.3300,53.4500,52.4200,52.7400,5621810,0
20110523,51.7500,52.0200,51.2300,51.6000,7805880,0
20110524,51.7100,52.2100,51.1900,51.2500,5635908,0
20110525,50.9200,52.4500,50.5000,52.1600,6397373,0
20110526,51.9600,52.3200,51.5500,51.9700,5005107,0
20110527,52.3500,53.0200,52.0500,52.5600,3806728,0
20110531,53.1800,53.3900,52.4500,53.3000,6062939,0
20110601,53.1100,53.2000,51.4600,51.5700,6424065,0
20110602,51.6600,52.0000,50.6300,51.1700,6658937,0
20110603,50.4500,50.7500,50.1100,50.2900,6056837,0
20110606,50.3000,50.6900,49.7500,49.8500,5646793,0
20110607,50.0800,50.7100,49.8600,50.2900,6112174,0
20110608,50.1400,50.4400,49.5200,49.7400,5581074,0
20110609,50.0400,50.9001,49.7800,50.4600,5665633,0
20110610,50.3400,50.5200,49.6950,49.7800,5179955,0
20110613,50.0300,50.2800,49.3600,49.5000,4527447,0
20110614,50.1800,50.6300,49.7500,50.2900,9001681,0
20110615,49.7200,50.3000,49.3700,49.5400,7441559,0
20110616,49.4600,49.8900,48.6400,49.3400,6181496,0
20110617,49.7900,50.2100,49.3400,49.5700,8875137,0
20110620,49.5000,50.5900,49.4600,50.3900,4556602,0
20110621,50.7900,51.9400,50.7900,51.7200,6307283,0
20110622,51.4800,51.9800,51.2500,51.3200,5236181,0
20110623,50.6200,51.3800,49.8700,51.3200,6743172,0
20110624,51.7100,51.9800,50.9200,51.9600,11953768,0
20110627,51.8500,52.1200,51.1900,51.7500,5776539,0
20110628,52.0500,52.7120,51.9100,52.6600,5317894,0
20110629,53.0200,53.5800,52.5400,53.3200,5694210,0
20110630,53.5300,54.4900,53.3200,54.0500,6280306,0
20110701,53.6000,54.6800,53.5600,54.4700,5595265,0
20110705,54.3600,54.9000,54.3600,54.4500,4543460,0
20110706,54.4500,55.8300,54.3300,55.2000,8574297,0
20110707,55.5300,56.2000,55.5200,55.8400,6311000,0
20110708,55.0300,55.4600,54.6600,55.4200,5662148,0
20110711,54.8300,55.0800,54.3400,54.8000,5157081,0
20110712,54.5900,54.9900,54.3200,54.3400,4843769,0
20110713,54.6300,55.3000,54.4000,54.6000,4301152,0
20110714,54.7000,55.0000,53.6200,53.8200,6677030,0
20110715,54.2100,54.2100,53.6000,54.0900,6518583,0
20110718,53.7800,53.8500,53.0300,53.4700,4272170,0
20110719,53.7600,54.3500,53.7500,54.1000,4690694,0
20110720,54.2900,54.3872,53.9300,54.2600,3352768,0
20110721,54.5900,55.4000,54.3900,54.8100,5384359,0
20110722,55.0500,55.2500,54.6000,54.8500,3888900,0
20110725,54.2300,54.5300,54.0400,54.1000,5746692,0
20110726,54.1800,54.2050,53.4600,53.6900,5001808,0
20110727,53.5100,53.5800,52.0700,52.2800,8882518,0
20110728,52.7200,53.6400,52.2900,52.3000,8244302,0
20110729,51.9700,52.1090,51.2900,51.4200,10068314,0
20110801,53.3800,53.3800,50.9600,51.5500,6954192,0
20110802,51.0700,51.7000,50.0400,50.0500,10295651,0
20110803,50.1900,50.5700,48.9700,50.5000,10132326,0
20110804,49.7300,49.7300,47.2100,47.2400,15564208,0
20110805,48.1000,48.6900,45.8700,47.2700,17664885,0
20110808,45.7300,46.8500,43.6000,44.0600,19377314,0
20110809,45.1500,46.8100,43.7100,46.7100,21633235,0
20110810,45.4300,46.8400,44.7000,44.8300,18151424,0
20110811,44.8000,47.6300,44.7900,46.9600,14403797,0
20110812,47.2600,47.9900,46.8500,47.3600,8912082,0
20110815,47.5600,47.8900,47.0000,47.7200,8708557,0
20110816,47.1800,47.4700,46.2900,46.8900,10628696,0
20110817,47.5400,47.8500,46.5100,46.7300,7031039,0
20110818,45.7200,45.8000,44.0000,44.4000,13566978,0
20110819,43.9700,44.9200,43.6500,43.7900,9598733,0
20110822,44.8000,44.9200,43.6100,43.8200,7760915,0
20110823,44.1100,45.4300,44.0000,45.4200,8319382,0
20110824,45.3100,46.1700,45.0800,46.1100,7057093,0
20110825,46.4200,46.6900,45.1400,45.4600,9096622,0
20110826,45.1200,46.4100,44.1800,46.0900,7698682,0
20110829,46.5700,47.5700,46.5200,47.5000,5722660,0
20110830,47.3400,48.5300,47.2100,48.2200,8498527,0
20110831,48.5900,48.9400,47.8000,48.2700,7473793,0
20110901,48.0300,48.8600,47.7400,47.8200,7036931,0
20110902,46.6700,47.1100,46.2800,46.7600,6994807,0
20110906,45.0300,46.2100,44.8700,46.1400,8693407,0
20110907,46.8400,47.4700,46.7100,47.4400,5831635,0
20110908,47.2000,47.6000,46.1400,46.4000,8660120,0
20110909,46.0300,46.0900,44.9200,45.2700,10135382,0
20110912,44.8900,45.3200,43.7600,44.2800,14747999,0
20110913,44.5000,44.9600,44.0300,44.6600,10777677,0
20110914,44.8600,46.1750,44.3838,45.5200,10073312,0
20110915,46.1500,46.6200,45.6900,46.4800,9678685,0
20110916,46.7700,47.1700,46.3550,47.1200,11657363,0
20110919,46.0900,46.6000,45.3300,46.3800,7968395,0
20110920,46.4500,46.7770,45.9300,45.9600,6683579,0
20110921,45.9700,46.2400,44.5700,44.6100,10759867,0
20110922,43.1800,43.1800,40.8300,41.6500,21663563,0
20110923,41.3000,41.4300,40.2100,40.4600,14706738,0
20110926,40.9100,41.5950,40.4000,41.5400,14739024,0
20110927,42.8100,43.2800,42.0100,42.2600,10415216,0
20110928,42.5400,42.6500,40.8000,40.8900,8129326,0
20110929,41.7300,42.0200,40.5500,41.3500,7540732,0
20110930,40.7300,41.1600,39.9400,39.9700,8315173,0
20111003,39.5600,40.3200,38.4800,38.4900,11851602,0
20111004,37.9300,40.2600,37.1000,40.2300,15398339,0
20111005,40.6900,41.3100,40.0000,41.2100,8499292,0
20111006,41.5900,42.1500,40.9500,41.8600,8401860,0
20111007,42.5100,42.8600,41.4000,41.9000,8070621,0
20111010,42.5800,43.3400,42.5300,43.1700,5288003,0
20111011,43.0400,43.8200,42.8810,43.4200,5331014,0
20111012,43.7200,44.4000,43.5400,43.9800,6797001,0
20111013,43.7400,44.0100,43.0200,43.7700,4517084,0
20111014,44.5600,45.1400,44.1200,45.0900,5329512,0
20111017,45.0200,45.3400,43.6800,43.7800,5602979,0
20111018,43.8100,45.2700,43.2000,44.9800,7074270,0
20111019,44.9200,44.9200,43.6200,43.8000,6746326,0
20111020,44.0700,44.3700,43.1500,44.1300,6193694,0
20111021,44.6500,45.4200,44.4500,45.1500,7606277,0
20111024,45.2400,46.1600,45.2200,46.0900,7996014,0
20111025,47.1900,47.1900,44.9400,44.9400,11299473,0
20111026,45.7800,46.3812,44.9900,46.1000,9116678,0
20111027,48.3800,49.2100,47.8200,48.7300,11894676,0
20111028,48.4000,49.4800,48.3000,49.3600,9529126,0
20111031,48.6500,48.7900,48.0300,48.0700,8957356,0
20111101,46.4600,47.8200,46.2100,46.8800,13693103,0
20111102,47.7500,48.1654,47.1700,47.8300,7604590,0
20111103,48.5800,48.9600,47.6700,48.8500,7648189,0
20111104,48.5800,48.7800,47.8700,48.7000,7063506,0
20111107,48.5600,49.0000,47.9600,48.9900,10423073,0
20111108,49.0700,49.9200,48.7800,49.8100,8290158,0
20111109,48.7700,48.9300,47.2900,47.5900,11167868,0
20111110,47.7800,48.0400,47.0700,47.5100,7953615,0
20111111,48.3200,48.9100,48.2000,48.5200,5616606,0
20111114,48.4000,48.6600,47.9500,48.2500,4470473,0
20111115,47.9700,48.6400,47.6300,48.3000,5525994,0
20111116,47.5100,47.9800,47.0000,47.1000,6611954,0
20111117,46.8800,47.2200,45.5500,46.0700,8056327,0
20111118,46.3600,46.7100,45.9100,46.4100,6107922,0
20111121,45.4900,45.9000,45.0500,45.4800,7132451,0
20111122,45.5800,45.9200,45.0600,45.4000,6196582,0
20111123,44.8900,45.0100,44.0700,44.0800,6452311,0
20111125,44.0600,44.5800,43.7918,43.8600,3036470,0
20111128,45.2600,45.5300,44.6400,45.0100,6186781,0
20111129,45.0100,45.4900,44.8100,45.0800,5383521,0
20111130,46.7300,47.7800,46.7300,47.7200,8121137,0
20111201,47.5000,47.9600,47.1200,47.2900,4871674,0
20111202,47.8300,47.9500,46.9500,47.0200,4576144,0
20111205,47.5700,48.3000,47.4650,47.9800,7092631,0
20111206,47.9400,48.4100,47.6200,47.9400,5107598,0
20111207,47.6300,48.3400,47.3800,48.0800,5120074,0
20111208,47.5400,47.7200,46.3800,46.5200,6157376,0
20111209,44.1400,45.5900,43.3100,45.0400,21886049,0
20111212,44.0600,44.4500,43.6000,43.9100,8460723,0
20111213,44.9300,45.0000,43.1600,43.4900,10582620,0
20111214,43.3200,43.9600,43.0581,43.2200,8315992,0
20111215,44.0600,44.2600,43.3500,43.7000,5909297,0
20111216,44.0200,44.5200,43.6000,43.9800,9274170,0
20111219,44.2400,44.4600,43.0600,43.2400,6089232,0
20111220,44.1600,45.1000,44.0600,45.0100,6994860,0
20111221,45.2100,45.4000,44.4800,45.1800,4888522,0
20111222,45.3900,45.7500,45.1850,45.5700,4800578,0
20111223,45.5400,46.2000,45.5400,46.1700,2827823,0
20111227,46.0300,46.4758,45.9000,46.2300,2832716,0
20111228,46.1700,46.3000,45.3300,45.4600,3479871,0
20111229,45.4800,45.9300,45.4600,45.8500,3255047,0
20111230,45.3100,45.9000,45.2300,45.7800,3360360,0
20120103,46.5800,46.9200,46.2700,46.5100,6073780,0
20120104,45.8400,47.0800,45.8400,47.0200,5906256,0
20120105,46.1700,47.0000,46.0000,46.7000,6246780,0
20120106,46.0400,46.3370,45.9600,46.0400,8290854,0
20120109,46.3200,46.6900,46.1000,46.4300,15705509,0
20120110,47.2300,47.4000,46.9900,47.1400,5389960,0
20120111,47.0700,47.5000,47.0100,47.3000,5068730,0
20120112,47.5200,48.1400,47.2900,48.1000,5526470,0
20120113,48.0300,48.4500,47.8400,48.4000,6034808,0
20120117,48.8100,49.2300,48.4400,48.5400,5393288,0
20120118,48.6100,49.5000,48.4600,49.4500,6848995,0
20120119,49.4800,49.5200,49.1300,49.4000,5456538,0
20120120,49.4000,49.6600,49.2000,49.4200,5385628,0
20120123,49.5300,49.6800,49.0700,49.3500,5568989,0
20120124,48.9999,49.7200,48.7600,49.4100,5396209,0
20120125,49.7000,50.7200,49.2100,50.5900,8192973,0
20120126,50.9200,51.3500,50.7300,50.9400,7303464,0
20120127,50.7700,51.5000,50.7200,50.7200,6765914,0
20120130,50.2500,51.0100,50.1600,50.9700,6957151,0
20120131,51.5400,51.7600,50.3500,50.8900,6346427,0
20120201,51.5200,51.8400,51.4200,51.5600,5384642,0
20120202,51.4400,51.7000,51.1100,51.4000,3695732,0
20120203,52.0000,52.3100,51.7500,52.0100,5571991,0
20120206,51.6000,51.8400,51.4400,51.7800,4682778,0
20120207,51.5800,51.9600,51.2600,51.6100,3373634,0
20120208,51.6600,51.8477,51.2100,51.6500,2899572,0
20120209,51.7200,52.2400,51.4400,52.0600,3767384,0
20120210,51.4800,51.4900,50.9200,51.1500,4915543,0
20120213,51.0900,51.1400,50.5900,50.6000,4870169,0
20120214,50.4200,50.4825,49.3400,49.6600,6964937,0
20120215,49.9100,49.9800,49.2900,49.4600,5515533,0
20120216,49.5300,50.6800,49.3400,50.5300,4306756,0
20120217,50.9600,51.7000,50.8500,51.4800,6118389,0
20120221,51.6900,52.0500,51.3100,51.6000,5271215,0
20120222,51.5200,51.7999,51.2400,51.2800,3714909,0
20120223,51.3200,51.7300,51.1806,51.4300,3560074,0
20120224,51.4300,51.6500,50.7300,50.9900,14123011,0
20120227,50.9400,51.4000,50.4400,51.2000,6178772,0
20120228,51.2300,51.6800,51.1700,51.3900,3993453,0
20120229,51.4000,51.5480,50.6300,50.8500,5854070,0
20120301,50.8900,51.6400,50.8200,51.3300,4173188,0
20120302,51.3600,51.7500,51.1100,51.4500,3469112,0
20120305,51.5400,51.5400,50.6600,50.8900,4312265,0
20120306,50.2400,50.4500,49.9000,50.0300,5745605,0
20120307,50.2100,50.4800,49.9750,50.2300,3983883,0
20120308,50.8500,51.2100,50.5400,51.0800,4484548,0
20120309,51.2800,52.0000,51.0900,51.5000,6112669,0
20120312,51.3300,51.6800,51.0000,51.2000,6308709,0
20120313,51.5700,52.6900,51.4600,52.6800,7069536,0
20120314,52.7400,53.0801,52.4200,52.6600,7604111,0
20120315,52.8600,53.5800,52.6300,53.5600,7022518,0
20120316,53.8400,53.9500,53.3000,53.3800,8049156,0
20120319,53.2400,53.5000,52.7100,53.2500,4692415,0
20120320,52.7700,53.0000,52.6000,52.7100,4312713,0
20120321,52.6400,52.8900,52.3400,52.6100,3402588,0
20120322,52.2300,52.4000,51.9500,52.2200,4357535,0
20120323,52.5000,52.8200,51.8800,52.6300,4586649,0
20120326,53.0600,53.3400,52.8800,53.2500,4467935,0
20120327,53.3000,53.6200,53.2500,53.3200,3858384,0
20120328,53.2400,53.4100,52.5800,52.9500,4618857,0
20120329,52.5200,52.7900,52.4200,52.7500,4683681,0
20120330,53.0100,53.1900,52.6850,52.9000,4336151,0
20120402,52.6800,53.4700,52.5200,53.3900,4509767,0
20120403,53.3000,53.4100,52.9100,53.3000,5309647,0
20120404,52.7600,52.9000,52.2500,52.6300,5348844,0
20120405,52.5000,53.1700,52.5000,52.7000,4741722,0
20120409,51.7300,52.1900,51.5900,51.9500,5703163,0
20120410,51.9300,51.9700,50.8400,51.0500,7072178,0
20120411,51.6800,51.7500,51.3100,51.4500,3942975,0
20120412,51.5600,52.4800,51.5600,52.4100,4547008,0
20120413,52.3300,52.5600,52.0100,52.0200,3503923,0
20120416,52.2900,53.0000,52.2400,52.7200,5473292,0
20120417,53.0300,53.7350,53.0200,53.4000,4664126,0
20120418,53.1900,53.7500,53.1400,53.2700,4655445,0
20120419,52.9400,53.6300,52.1000,52.6100,8475061,0
20120420,52.8800,53.1100,52.4600,52.6200,6374973,0
20120423,52.0800,52.0800,51.5400,51.8200,5326358,0
20120424,51.9200,52.7500,51.7750,52.6800,6120482,0
20120425,53.2800,53.9300,53.2300,53.8000,6446876,0
20120426,53.5000,53.8600,53.3700,53.7400,3520481,0
20120427,53.8700,53.9800,53.6300,53.7200,5237186,0
20120430,53.7000,53.8000,53.3300,53.4600,4192953,0
20120501,53.3500,53.9800,52.9700,53.7100,3872626,0
20120502,53.5400,53.7300,53.0600,53.6700,3120202,0
20120503,53.6800,53.9100,53.0400,53.2600,3688255,0
20120504,53.1100,53.1100,52.8000,52.8900,5185429,0
20120507,52.5900,52.9450,52.2300,52.7400,3636265,0
20120508,52.3900,52.7400,51.8500,52.6800,4931520,0
20120509,52.0100,52.6000,51.8500,52.0900,4725525,0
20120510,52.5600,52.7000,51.9000,52.0200,4358537,0
20120511,51.6000,51.9700,51.3300,51.5700,3295915,0
20120514,51.0200,51.2600,50.6600,50.8400,3504403,0
20120515,50.8200,50.9500,50.0100,50.1500,3970901,0
20120516,50.3100,50.8700,49.8400,49.8500,4632970,0
20120517,49.9200,50.0000,48.8000,48.8400,5206394,0
20120518,48.9500,49.0500,47.8100,47.9700,6720189,0
20120521,48.0800,48.9000,48.0400,48.8700,4972106,0
20120522,49.1000,49.1600,48.3100,48.5800,4672323,0
20120523,48.3000,48.8600,47.8100,48.7300,6284859,0
20120524,48.7200,49.0000,48.0700,48.6600,6210140,0
20120525,48.6300,48.7700,48.2200,48.4000,4051486,0
20120529,48.8800,49.2550,48.6000,49.1700,5049148,0
20120530,48.8200,48.9400,48.3500,48.4300,4447229,0
20120531,48.4500,48.6500,47.7100,48.2600,9862459,0
20120601,47.5300,47.7600,47.1600,47.2100,6024459,0
20120604,47.1900,47.4000,46.4400,47.0200,4646372,0
20120605,46.9000,47.4500,46.8000,47.3400,4328605,0
20120606,47.7700,48.6400,47.7400,48.6300,4134510,0
20120607,49.1100,49.5400,48.9500,49.0300,4745123,0
20120608,48.7600,49.6000,48.5800,49.5000,3601078,0
20120611,50.0400,50.2000,48.5800,48.6600,3885454,0
20120612,49.1300,49.8900,48.7500,49.8900,5270658,0
20120613,49.6600,49.8500,48.9500,49.1100,3969349,0
20120614,49.1700,49.6800,48.9000,49.5500,3876068,0
20120615,49.8600,50.3500,49.5700,50.2400,7528973,0
20120618,50.0400,50.4599,49.8300,50.3200,3463826,0
20120619,50.6600,51.3500,50.6500,51.0600,3495970,0
20120620,51.1700,51.4700,50.6900,51.0400,3226514,0
20120621,51.2200,51.2396,49.4300,49.5400,4416031,0
20120622,49.8600,50.1200,49.5000,49.9600,3650170,0
20120625,49.3000,49.6400,48.9000,49.2900,3612289,0
20120626,49.4500,49.5200,48.5000,48.8300,4973897,0
20120627,49.3000,49.8600,48.9500,49.6200,4932563,0
20120628,49.2600,49.7300,48.9200,49.6900,3969341,0
20120629,50.5700,50.7000,49.9800,50.5700,5305450,0
20120702,49.4800,50.4800,48.7300,49.4300,6397287,0
20120703,49.5200,49.8700,49.3900,49.5900,3444412,0
20120705,49.5200,49.8700,49.2800,49.6100,3649728,0
20120706,49.1000,49.3900,48.5000,48.9000,4061571,0
20120709,48.7400,48.8000,47.4000,47.4700,9439003,0
20120710,47.7300,48.7800,47.3000,47.6500,8858148,0
20120711,47.4300,47.4300,46.1550,47.1400,8512518,0
20120712,46.6200,47.0400,46.2500,46.8500,6669405,0
20120713,46.9700,47.6700,46.9100,47.6300,3915133,0
20120716,47.3800,47.7800,47.1300,47.5700,3884379,0
20120717,47.7100,48.5500,47.5100,48.3500,4141871,0
20120718,48.2500,48.9800,48.0200,48.9200,4093914,0
20120719,48.8700,49.4700,48.7000,49.2000,5805630,0
20120720,48.7600,49.1400,48.2000,48.8700,5876248,0
20120723,47.8400,48.9300,47.5300,48.7100,6307421,0
20120724,48.7100,49.1000,47.4500,47.7400,7780326,0
20120725,48.0000,48.4300,47.7400,48.1600,5512532,0
20120726,48.9900,49.3300,48.4800,48.7700,3953322,0
20120727,49.2200,49.9500,48.9750,49.7100,5399507,0
20120730,49.5400,50.1200,49.4600,49.6700,4338234,0
20120731,49.4700,49.9000,49.4400,49.7000,4889201,0
20120801,49.9400,49.9400,49.9400,49.9400,20849780,0
20120802,49.5600,49.8200,48.6800,49.0200,6441573,0
20120803,49.7400,50.0400,49.2600,49.4700,5625546,0
20120806,49.7000,50.3750,49.5500,50.1600,4177187,0
20120807,50.4600,50.5600,49.9800,50.3600,3513878,0
20120808,50.3100,50.6000,50.0600,50.3000,2994131,0
20120809,50.3100,50.8200,50.1400,50.5400,2762807,0
20120810,50.3500,51.1200,50.2200,51.0800,4744588,0
20120813,50.6800,50.6800,49.8500,50.2300,3058637,0
20120814,50.3500,50.5600,49.8602,50.1400,3235202,0
20120815,50.0000,50.4800,49.9350,50.2800,2537306,0
20120816,50.2900,50.7300,50.1600,50.5600,3043694,0
20120817,50.5900,50.8400,50.4000,50.6500,3279780,0
20120820,50.5400,50.6200,50.2000,50.5600,2573602,0
20120821,50.5900,51.0550,50.3000,50.4000,3493019,0
20120822,50.1400,50.7900,50.0300,50.7900,4334974,0
20120823,50.5300,50.6900,50.1900,50.2400,3586578,0
20120824,50.2500,50.5100,50.0900,50.3500,2667927,0
20120827,50.4900,50.4900,49.8500,49.9500,2747687,0
20120828,49.8100,49.9900,49.6200,49.8000,2960699,0
20120829,49.8800,50.1700,49.6800,49.9400,2379586,0
20120830,50.0000,50.1500,49.5400,49.5800,4477875,0
20120831,49.9300,50.0500,49.5000,49.7500,3507893,0
20120904,49.5100,49.6800,48.7200,48.8300,5867161,0
20120905,48.6500,49.0500,48.6250,48.7800,3777435,0
20120906,49.2400,50.1000,49.1900,49.8500,5375913,0
20120907,49.9700,50.5700,49.8200,50.5600,5051774,0
20120910,50.6500,50.9300,50.4900,50.6300,5148685,0
20120911,50.7400,51.4000,50.6300,51.0500,4335445,0
20120912,51.1900,51.3900,50.0600,50.2300,6085213,0
20120913,50.2600,51.1400,50.0000,51.1300,7334468,0
20120914,51.1300,52.3100,51.1300,52.2400,9331333,0
20120917,51.9900,52.0900,51.4800,51.6900,12936983,0
20120918,51.4800,51.6000,51.1250,51.2700,4062942,0
20120919,51.4100,52.0300,51.3000,51.6200,4008686,0
20120920,51.2000,51.8700,51.1900,51.8700,3783573,0
20120921,52.3300,52.3300,51.3500,51.8000,7883361,0
20120924,51.2000,51.4600,50.8500,51.1900,4200017,0
20120925,51.4400,51.4800,50.4400,50.4500,3865793,0
20120926,50.5300,50.7500,50.1500,50.5000,3397033,0
20120927,50.7800,50.9900,50.4200,50.8400,5287339,0
20120928,50.5900,50.5900,50.1600,50.2700,4397798,0
20121001,50.1800,50.9600,50.1500,50.3600,4514654,0
20121002,50.4200,50.4600,49.3100,49.5000,7301624,0
20121003,49.6000,49.7850,49.1500,49.4400,5617616,0
20121004,49.7500,50.2200,49.5600,49.7500,5135834,0
20121005,50.1400,50.5500,50.0400,50.3500,3924092,0
20121008,50.1300,50.6200,49.9500,50.2600,2988153,0
20121009,50.2500,50.2500,49.4600,49.5000,4149034,0
20121010,49.5400,49.6100,49.0400,49.1200,3516709,0
20121011,49.4200,49.6000,48.7600,48.7800,4595876,0
20121012,48.8000,49.3201,48.5000,48.6900,3881252,0
20121015,48.6800,49.0800,48.5899,49.0100,3272190,0
20121016,49.2600,49.7999,49.1200,49.7400,4807096,0
20121017,49.8700,49.9800,49.6100,49.8500,4177743,0
20121018,49.8000,50.5200,49.6100,50.4200,5799182,0
20121019,50.3600,50.3800,49.0700,49.3400,6368298,0
20121022,49.2300,49.8100,49.0700,49.7600,5722371,0
20121023,46.2900,46.6200,44.8900,45.2500,31460971,0
20121024,45.3100,45.3100,44.7100,44.9100,14861251,0
20121025,45.0900,45.3500,44.9300,45.1700,6878081,0
20121026,45.2600,45.3800,44.9200,45.1800,5879769,0
20121031,45.2300,45.4400,44.5000,44.5200,6022383,0
20121101,44.5800,45.4900,44.5000,45.0000,6531887,0
20121102,45.3400,45.4400,44.0300,44.1500,8599329,0
20121105,44.0400,44.4720,43.8500,44.3300,4707586,0
20121106,44.4400,44.7700,44.1700,44.5500,5965345,0
20121107,44.2200,44.3550,43.5000,43.8300,7201620,0
20121108,43.8800,44.0500,43.1500,43.2600,6542483,0
20121109,43.1700,43.8850,43.0200,43.3400,5340968,0
20121112,43.4300,43.5700,42.9600,43.1300,4769754,0
20121113,42.7300,43.2700,42.4000,42.9100,6731260,0
20121114,42.9500,43.0200,42.2100,42.2600,7043794,0
20121115,42.2300,42.6700,41.8200,42.1000,7168715,0
20121116,42.1500,42.3500,41.6700,41.9500,9428717,0
20121119,42.5200,43.0000,42.3900,42.9300,5836583,0
20121120,42.7700,43.0600,42.5000,42.8000,5078505,0
20121121,42.8400,42.8400,42.3500,42.4200,4985681,0
20121123,42.8200,43.1700,42.6981,43.1200,2718970,0
20121126,43.0100,43.3800,42.9000,43.3450,5630137,0
20121127,43.1900,43.8600,43.1000,43.4400,6230099,0
20121128,43.0900,43.3600,42.6300,43.2400,8197955,0
20121129,43.6200,43.7500,43.3400,43.5400,5401355,0
20121130,43.4600,43.6300,43.0800,43.1400,7198725,0
20121203,43.4300,43.5800,42.2550,42.3900,7050844,0
20121204,42.4400,42.8000,42.2600,42.4800,4961542,0
20121205,42.4800,42.8000,42.2500,42.6200,6341048,0
20121206,42.7100,42.9500,42.5600,42.8700,4174621,0
20121207,43.0000,43.2000,42.6100,43.1800,4064200,0
20121210,43.0700,43.3500,43.0100,43.2200,5290612,0
20121211,43.4000,43.9600,43.2500,43.6900,5833233,0
20121212,44.8600,44.8900,44.1800,44.3000,9788807,0
20121213,44.2300,44.4700,43.6300,43.9800,5413819,0
20121214,43.9900,44.4700,43.9800,44.0900,4765176,0
20121217,44.2300,44.7500,44.2200,44.6300,5709124,0
20121218,44.6400,44.9850,44.4517,44.8900,6725884,0
20121219,44.9500,45.1000,44.8000,44.8500,7341646,0
20121220,44.9600,45.3300,44.7000,45.3300,4560986,0
20121221,44.9700,45.1000,44.5000,44.9300,8922439,0
20121224,44.7000,44.9600,44.4700,44.8400,2475303,0
20121226,44.8100,45.2700,44.7600,45.0900,4808050,0
20121227,45.0500,45.1600,44.2800,45.0700,6390169,0
20121228,44.7200,45.1250,44.6000,44.7100,5941926,0
20121231,44.1300,45.0200,44.1000,44.9785,6996912,0
20130102,45.9500,46.2750,45.5500,45.8700,6886866,0
20130103,46.2500,46.3000,45.1100,45.2900,6850755,0
20130104,45.3900,45.8200,45.3400,45.7300,5241947,0
20130107,45.6300,45.8800,45.4100,45.8000,4315875,0
20130108,46.0200,46.1500,45.4700,46.0500,5119344,0
20130109,46.1800,46.4700,46.1000,46.4400,5031266,0
20130110,46.6400,46.7700,45.6700,46.2000,5981013,0
20130111,46.2400,46.3000,45.6696,46.1500,5007213,0
20130114,46.4700,46.6900,46.2100,46.2700,5302124,0
20130115,46.1700,46.4300,46.1050,46.2500,3734869,0
20130116,45.9900,46.0300,45.6200,45.9700,5436162,0
20130117,46.2700,46.4900,46.1900,46.3600,4859783,0
20130118,46.5000,47.0200,46.4000,46.9900,8617458,0
20130122,47.2000,47.9500,46.8700,47.8200,10069726,0
20130123,47.5500,47.9400,47.3200,47.5000,7631596,0
20130124,47.6100,48.3700,47.6100,48.0700,6887965,0
20130125,48.1900,48.4000,47.9300,48.3300,5520297,0
20130128,48.2600,48.3200,47.8700,48.1500,5256260,0
20130129,48.0100,48.2000,47.9200,47.9600,4745846,0
20130130,47.8400,48.0900,47.5200,47.6300,6911571,0
20130131,47.4900,47.8800,47.2500,47.4500,5866416,0
20130201,47.6800,48.0800,47.4300,47.9800,5175052,0
20130204,47.6000,47.8000,47.3900,47.4400,4129112,0
20130205,47.7200,47.9000,47.5500,47.6000,3859483,0
20130206,47.4800,47.6200,47.3000,47.4400,4280139,0
20130207,47.4400,47.4900,46.8200,47.2900,4895984,0
20130208,47.4800,47.5900,47.3400,47.5000,11305159,0
20130211,47.5000,47.8000,47.4400,47.7600,9574815,0
20130212,47.5400,48.0000,47.5000,47.9800,7068468,0
20130213,47.6300,47.9300,47.5000,47.5800,4380277,0
20130214,47.4600,47.5100,47.1300,47.2300,4816480,0
20130215,47.4400,47.4800,46.5700,46.9400,7327202,0
20130219,47.1100,47.3500,47.0600,47.1800,4973320,0
20130220,47.2300,47.2300,46.3600,46.5400,7985432,0
20130221,46.4000,46.6800,46.0200,46.5200,7326821,0
20130222,46.7100,47.3700,46.6000,47.2400,6619376,0
20130225,47.4200,47.6700,46.4300,46.4300,6326543,0
20130226,46.4900,47.0650,46.4800,46.9700,5186060,0
20130227,46.9000,47.6900,46.8700,47.5100,4799838,0
20130228,47.6000,48.2200,47.4500,47.9000,6691660,0
20130301,47.5600,48.2800,47.2800,48.0900,6757967,0
20130304,48.0200,48.4000,47.7600,48.3100,4172454,0
20130305,48.7200,49.0600,48.5600,48.6800,5074077,0
20130306,48.9900,49.0600,48.5500,48.7400,4381848,0
20130307,48.8100,48.9700,48.6200,48.6800,3884422,0
20130308,49.0000,49.2500,48.9800,49.1500,4696537,0
20130311,49.2200,49.4400,48.9900,49.3300,3358747,0
20130312,49.1900,49.8100,49.1400,49.7100,5629319,0
20130313,49.7000,49.9000,49.4600,49.5900,5100209,0
20130314,49.7800,49.9900,49.6900,49.9200,4546345,0
20130315,49.9400,50.2000,49.6400,49.9000,8284742,0
20130318,49.3600,49.8800,49.2300,49.7100,5777462,0
20130319,49.7600,49.9500,49.2900,49.6500,7094659,0
20130320,49.7600,49.9500,49.5400,49.8400,5582527,0
20130321,49.5500,49.7400,49.2600,49.3600,4532023,0
20130322,49.5200,49.7800,49.1300,49.2700,4955973,0
20130325,49.2800,49.5000,48.8550,49.1100,5626761,0
20130326,49.0900,49.2000,48.5200,48.9700,5296006,0
20130327,48.7700,49.0800,48.5600,48.8900,4897902,0
20130328,48.9000,49.3200,48.9000,49.1600,4722727,0
20130401,48.8800,49.2000,48.8000,49.0100,4620384,0
20130402,49.3200,49.3200,48.8450,49.0300,5698208,0
20130403,48.9400,49.1500,48.5500,48.7900,6498972,0
20130404,48.8800,49.2500,48.5600,49.0400,5812173,0
20130405,48.5000,48.7900,48.3000,48.6900,5926416,0
20130408,48.6700,48.8500,48.2100,48.8000,5262561,0
20130409,48.9100,49.4200,48.7500,49.2300,5399011,0
20130410,49.4100,49.8500,49.2850,49.7400,6942109,0
20130411,49.7800,50.4650,49.7600,50.2900,8126151,0
20130412,50.1500,50.2800,49.3200,49.8200,5945060,0
20130415,49.5400,49.7200,48.7400,48.7800,8485104,0
20130416,49.2300,49.7900,49.2200,49.6000,6178982,0
20130417,49.2200,49.2800,48.5875,49.1500,5872081,0
20130418,49.2300,49.5400,48.2300,48.5900,8460848,0
20130419,48.9000,49.3000,48.7400,49.1900,10349209,0
20130422,49.4100,50.7400,49.2800,50.4100,14781934,0
20130423,50.7000,52.5400,50.1100,52.4900,15016320,0
20130424,52.5000,52.9500,52.2500,52.7500,7855003,0
20130425,52.7500,53.5200,52.6100,53.2900,8910500,0
20130426,53.1100,53.1700,52.5600,52.9000,5687645,0
20130429,53.0700,54.1100,52.9300,54.1000,7625025,0
20130430,54.0000,54.7300,53.8100,54.5100,9103101,0
20130501,54.1200,54.3500,53.3000,53.3700,7420348,0
20130502,53.1700,53.9800,52.5700,53.5100,7219353,0
20130503,54.1400,54.4400,53.9000,53.9400,5365200,0
20130506,53.9300,54.1600,53.7300,53.8900,3252065,0
20130507,54.0100,54.8300,54.0000,54.6500,5652886,0
20130508,54.5700,54.8400,54.3600,54.7000,4820409,0
20130509,54.7200,55.4700,54.6400,55.3800,22100027,0
20130510,55.1400,55.7000,55.0000,55.4600,21831017,0
20130513,55.0000,55.0000,54.4300,54.4500,6000739,0
20130514,54.5000,55.2500,54.4200,55.1600,5948234,0
20130515,55.0100,55.6400,54.9700,55.5500,4513270,0
20130516,55.5100,55.8100,55.2530,55.4900,4728258,0
20130517,55.6400,55.9500,55.2507,55.8900,4834362,0
20130520,55.8800,56.2850,55.6601,55.9300,3987584,0
20130521,56.0700,56.4800,55.8300,56.3800,4983090,0
20130522,56.2900,56.7800,55.3300,55.5700,6486879,0
20130523,54.3800,55.5500,53.8100,55.3500,6737352,0
20130524,55.0700,55.4800,54.5600,55.3500,3074815,0
20130528,56.0000,56.1700,55.6500,55.8900,5117844,0
20130529,55.6000,56.2200,55.3300,56.0200,4543492,0
20130530,56.0800,56.6300,55.7900,56.3000,3762898,0
20130531,56.0600,57.2500,55.7900,55.7900,5858322,0
20130603,55.8400,56.1500,55.4200,56.1300,4429108,0
20130604,56.1300,56.4700,55.3900,55.7900,3577417,0
20130605,55.6200,55.7800,54.4600,54.6100,6938752,0
20130606,54.6600,54.8400,53.8800,54.7900,4063622,0
20130607,55.1800,55.7200,54.9300,55.4400,3640607,0
20130610,55.6600,55.7200,54.9500,55.5200,4413395,0
20130611,54.9800,55.3600,54.5100,54.8500,3895474,0
20130612,55.4300,55.6400,54.1800,54.2300,4767935,0
20130613,53.4600,54.4900,53.3600,53.8800,10083799,0
20130614,53.0900,53.7040,52.1600,52.6800,11282324,0
20130617,52.9800,53.9400,52.9700,53.7000,7476808,0
20130618,53.9700,54.0700,53.7000,54.0200,5331654,0
20130619,53.9650,54.3000,53.4600,53.4700,6378928,0
20130620,52.7600,53.1300,52.3600,52.5900,8919180,0
20130621,53.0500,53.1300,52.2750,52.9100,12159422,0
20130624,52.5200,53.0100,52.0200,52.6600,7949016,0
20130625,53.1000,53.1200,52.3900,52.8800,4872108,0
20130626,53.2600,53.6650,52.7300,53.5300,4698827,0
20130627,53.8500,54.1000,53.3900,53.5700,4185589,0
20130628,53.4700,53.5400,52.4900,52.5000,7755427,0
20130701,52.2400,53.3200,52.0400,52.7200,4344602,0
20130702,52.6900,53.0350,52.2750,52.5400,3518303,0
20130703,52.5700,52.5900,52.1890,52.4000,2299874,0
20130705,52.6400,53.0500,52.4600,53.0000,3445547,0
20130708,53.4900,53.8650,53.4200,53.7600,3221999,0
20130709,53.8900,54.0000,53.6100,53.9100,4611223,0
20130710,53.9700,54.1800,53.6300,53.9200,4305885,0
20130711,54.6200,54.7950,54.1250,54.5400,4336611,0
20130712,54.5700,54.6200,54.0600,54.4100,3274236,0
20130715,54.4700,54.8300,54.3600,54.6300,2919935,0
20130716,54.6800,54.7400,54.1000,54.3800,3436385,0
20130717,54.7100,57.6800,54.6800,57.2500,17335744,0
20130718,56.9400,57.8800,56.9300,57.4700,10417846,0
20130719,57.3900,57.3900,56.9000,57.1400,5516466,0
20130722,56.9800,57.4500,56.9100,57.1800,5458202,0
20130723,59.7200,60.4000,57.0000,57.1200,14798842,0
20130724,56.9300,57.5000,56.5000,57.3800,6104283,0
20130725,57.0300,57.6900,57.0100,57.5900,4136030,0
20130726,57.3900,57.6800,57.1100,57.6600,3748343,0
20130729,57.3300,57.6600,57.1200,57.5400,3196591,0
20130730,57.7100,57.8100,57.1600,57.6800,4308791,0
20130731,57.8500,58.7400,57.6100,57.6900,5915836,0
20130801,58.2300,58.6100,58.1000,58.4500,4470823,0
20130802,59.8400,60.1800,59.3400,59.9200,12021074,0
20130805,59.7200,59.9500,59.3000,59.5900,4821484,0
20130806,59.5800,59.7300,59.0400,59.2000,3910527,0
20130807,59.1400,59.7775,59.0500,59.6000,4073742,0
20130808,59.9100,60.1500,59.3150,59.7600,3870614,0
20130809,59.6600,59.9800,59.2900,59.7400,3504416,0
20130812,59.5600,59.9800,59.2900,59.8800,4669347,0
20130813,59.8500,59.9700,59.0600,59.7100,3896916,0
20130814,59.7300,59.8300,59.2050,59.3700,3703233,0
20130815,58.8900,58.9300,58.3700,58.7400,3971177,0
20130816,58.6600,58.8500,58.1620,58.2800,3752307,0
20130819,58.1300,58.3000,57.4700,57.5300,3659226,0
20130820,57.4200,57.8100,57.3100,57.5300,2718700,0
20130821,57.4000,57.6200,57.0600,57.1500,2919150,0
20130822,57.3200,57.6400,57.1700,57.5500,1962977,0
20130823,57.5600,58.0000,57.3400,57.9000,2674462,0
20130826,57.8500,58.1600,57.5500,57.5700,2646793,0
20130827,56.9200,57.2400,56.6400,56.7500,3035492,0
20130828,56.5800,56.9400,56.2600,56.7900,3816212,0
20130829,56.6400,56.9200,56.5000,56.6600,2404726,0
20130830,56.6900,56.8600,56.4550,56.6200,3173634,0
20130903,57.0700,57.3300,56.0850,56.3900,3925841,0
20130904,56.2300,57.5500,56.2300,57.2300,4087555,0
20130905,57.6500,57.8600,57.2000,57.6100,3008693,0
20130906,57.7000,57.9900,56.5350,57.1100,5178926,0
20130909,57.3500,57.8299,57.3500,57.5000,3673965,0
20130910,57.9600,58.4400,57.6500,58.0400,3818722,0
20130911,58.2000,58.8300,58.0900,58.8300,3123546,0
20130912,58.9300,58.9600,57.6600,58.0600,4502545,0
20130913,58.2400,59.0200,58.1700,58.8800,3302072,0
20130916,59.7400,59.8400,59.2400,59.7000,4335502,0
20130917,59.6400,59.9200,59.2900,59.6200,4329221,0
20130918,59.4800,60.5670,59.1200,60.4400,5408998,0
20130919,60.4400,60.8600,60.2700,60.3300,3292690,0
20130920,60.3800,60.7400,59.4200,59.4200,9008078,0
20130923,59.4900,59.8800,59.2500,59.4100,2388237,0
20130924,59.4100,59.9100,59.1800,59.3200,2496977,0
20130925,59.2300,59.7300,59.2000,59.3200,2533339,0
20130926,59.3200,59.7900,59.2201,59.5100,2671230,0
20130927,59.2300,59.3800,58.9400,59.0100,2361037,0
20130930,58.3700,58.8800,58.2400,58.5600,3093942,0
20131001,58.5700,58.7100,58.2000,58.6900,2625081,0
20131002,58.3400,59.0400,58.2900,58.9900,3309779,0
20131003,58.7000,58.8800,57.7200,57.7600,4152013,0
20131004,57.7500,58.7200,57.5000,58.6500,2250444,0
20131007,58.1000,58.7450,57.8900,58.1100,2629554,0
20131008,58.0000,58.0000,57.0400,57.0700,3627753,0
20131009,57.1400,57.1700,56.4600,56.9400,4051992,0
20131010,57.5800,58.3300,57.4100,58.2900,3070927,0
20131011,58.3600,58.4800,57.4710,57.9300,4457751,0
20131014,57.4800,58.4300,57.4800,58.3600,3293185,0
20131015,58.2000,58.7000,58.0300,58.1400,3175083,0
20131016,58.5700,59.2800,58.3000,59.0600,3132218,0
20131017,59.1100,59.6600,58.8700,59.6400,2581478,0
20131018,59.8200,59.8700,59.3300,59.6200,3694241,0
20131021,59.4600,59.6200,59.1200,59.4600,3021579,0
20131022,59.8200,60.3800,59.3300,60.1700,5717478,0
20131023,60.4000,60.5500,59.9000,60.2200,3994183,0
20131024,60.2300,61.5800,60.0000,61.3800,6697349,0
20131025,62.5700,62.6900,61.4200,61.9000,8823834,0
20131028,61.8900,61.9000,61.3300,61.5600,3717800,0
20131029,61.6000,61.7400,61.3300,61.4800,3298294,0
20131030,61.4600,61.7200,60.6600,61.0200,3724487,0
20131031,61.0000,61.8300,60.9100,61.2000,4354619,0
20131101,61.1400,61.5721,60.8400,61.0900,4118651,0
20131104,60.2300,60.7500,59.7100,60.3100,12716580,0
20131105,59.8300,60.4000,59.7600,60.3000,5306167,0
20131106,60.4400,60.8300,60.2000,60.7700,3420258,0
20131107,61.0500,61.4550,60.7100,60.8500,5453537,0
20131108,60.7800,62.0000,60.6200,62.0000,5001918,0
20131111,61.9400,62.0900,61.7400,62.0900,2867890,0
20131112,61.9700,62.3400,61.7740,62.0500,4900789,0
20131113,61.3700,61.5372,60.3700,60.9400,6692518,0
20131114,61.6800,61.8000,61.2800,61.7900,5139606,0
20131115,61.7900,62.1200,61.5700,62.1100,7335718,0
20131118,62.0900,62.2400,61.6200,61.7000,4452738,0
20131119,61.7300,61.8200,61.2700,61.4900,3612744,0
20131120,61.6000,61.6000,60.5900,60.7900,3919848,0
20131121,61.0300,61.6100,60.9700,61.6000,2863505,0
20131122,61.5800,61.7200,61.2800,61.7000,2968456,0
20131125,62.0000,62.1900,61.3800,61.5800,3772123,0
20131126,61.6100,61.7399,61.1600,61.3200,2147969,0
20131127,61.5000,61.8100,61.3000,61.5400,1598160,0
20131129,61.5900,61.8000,61.3400,61.3800,1350765,0
20131202,61.7600,62.2400,61.5900,61.7400,2837066,0
20131203,61.4500,61.5000,60.3201,60.5000,5022614,0
20131204,60.2000,60.6000,59.8800,60.2600,3328846,0
20131205,60.1600,60.5600,59.9700,60.1100,2525434,0
20131206,60.6200,61.3700,60.5800,61.3400,2700582,0
20131209,61.4800,61.6000,61.0900,61.3900,2412308,0
20131210,61.2500,61.6300,61.1050,61.4400,3350490,0
20131211,61.7000,61.7000,60.2000,60.2900,3920527,0
20131212,60.2200,60.4100,59.8500,59.9500,2699088,0
20131213,60.1600,60.4000,59.9600,60.2400,2728596,0
20131216,60.5200,61.1700,60.5200,60.9000,4333006,0
20131217,60.6700,61.4100,60.4100,61.1800,3592181,0
20131218,61.3950,62.1900,60.6201,62.1900,4157059,0
20131219,61.8500,62.7400,61.7800,62.7100,4276299,0
20131220,62.7600,62.9800,62.3200,62.5500,5857331,0
20131223,62.8900,62.9700,62.5600,62.7400,3031579,0
20131224,62.7200,63.8500,62.7100,63.8300,1760157,0
20131226,64.0000,64.2799,63.7800,64.2500,2276500,0
20131227,64.4400,64.4600,63.9200,64.2500,2039882,0
20131230,64.2600,64.7000,64.1200,64.6500,2190910,0
20131231,64.7100,65.0000,64.3900,64.9700,2837423,0
20140102,64.2400,64.5400,63.6700,63.7100,3994908,0
20140103,63.7800,64.1922,63.5500,63.7800,2804442,0
20140106,63.9400,63.9400,62.8650,62.9600,3693569,0
20140107,63.0800,63.1999,62.1000,62.3300,6103091,0
20140108,62.4600,63.2200,62.0800,63.1300,5204369,0
20140109,63.9900,64.2400,63.2500,63.9400,6627307,0
20140110,63.8200,64.0700,63.1000,63.5400,3750569,0
20140113,63.0400,63.4600,62.5000,62.6600,3568482,0
20140114,62.7600,63.6700,62.6700,63.5500,3096624,0
20140115,63.5400,63.8300,63.4200,63.7300,3367517,0
20140116,63.6500,64.2000,63.3100,63.9900,2847262,0
20140117,64.1300,64.3700,63.6500,64.0200,3698078,0
20140121,64.5200,65.0000,63.5700,63.7300,4856194,0
20140122,64.0000,64.0000,62.8901,63.0200,3530432,0
20140123,62.3900,62.5000,61.2632,61.7500,6622687,0
20140124,61.2400,61.4100,59.9500,59.9700,6013778,0
20140127,60.0000,60.9000,59.6900,60.2400,5402830,0
20140128,60.8600,61.1500,59.3500,59.5700,6390040,0
20140129,59.7300,61.3700,59.6900,60.7100,8335902,0
20140130,61.0200,61.9900,60.7200,61.5400,4884594,0
20140131,60.6400,61.5900,60.5300,61.0100,5779314,0
20140203,61.0500,61.5200,59.9500,60.0000,5929179,0
20140204,61.1400,62.4200,60.3600,61.6100,15081340,0
20140205,61.1500,62.2200,60.6400,61.9000,6049101,0
20140206,62.1400,63.2000,61.9300,62.9600,4938364,0
20140207,63.0600,63.5400,62.6501,63.4500,4639061,0
20140210,63.1700,63.8600,62.7900,63.4500,4315873,0
20140211,63.3800,64.5600,63.3500,64.2900,4543642,0
20140212,63.5500,63.9600,63.2550,63.5100,3886072,0
20140213,63.2000,64.1500,63.0500,63.9800,2964436,0
20140214,63.9300,64.5800,63.6600,64.5000,3566917,0
20140218,64.4800,65.1400,64.0800,64.7100,4899334,0
20140219,64.7500,65.2600,64.2100,64.2600,3778020,0
20140220,64.4000,65.4600,64.1100,65.3500,5277440,0
20140221,65.4000,65.6800,64.8700,64.8700,4887123,0
20140224,64.8100,65.2500,64.5800,64.5800,5521082,0
20140225,64.5600,65.2500,64.4000,64.9200,3684906,0
20140226,64.8200,65.7200,64.7500,65.5100,4002779,0
20140227,65.2800,66.0600,65.1900,66.0000,5119952,0
20140228,66.0200,66.7200,65.9800,66.6200,4691641,0
20140303,65.7800,66.5600,65.4100,65.8900,4007273,0
20140304,66.6100,67.3000,66.6100,67.2600,4050491,0
20140305,67.1700,67.4200,66.9000,67.2400,3342371,0
20140306,67.3300,67.9500,67.3300,67.5000,3492873,0
20140307,67.7900,67.7900,67.0500,67.2400,2931592,0
20140310,67.1600,67.5800,66.9100,67.3500,2713845,0
20140311,66.6900,67.0000,65.9500,66.0100,5883364,0
20140312,65.7600,66.6600,65.5200,66.4300,5606932,0
20140313,66.9500,67.3200,65.3800,65.7100,5697327,0
20140314,65.9200,66.4700,65.6800,65.7700,4342222,0
20140317,66.3400,66.9300,66.0700,66.3800,3976383,0
20140318,66.4400,67.0500,66.4400,66.8000,2700314,0
20140319,66.8800,67.0800,65.6600,66.0700,3232198,0
20140320,65.7800,66.6500,65.7300,66.5800,2263988,0
20140321,67.4900,67.5200,66.8700,66.9800,6827455,0
20140324,67.1500,67.4400,66.0000,66.4900,3661606,0
20140325,66.6800,67.4900,66.6800,67.2300,3754321,0
20140326,67.4700,67.7400,66.4900,66.5100,4389029,0
20140327,66.6000,66.8000,65.9000,66.5700,3472546,0
20140328,66.7100,67.3000,66.3000,66.6200,2917271,0
20140331,66.9700,67.3800,66.8100,67.1000,2831755,0
20140401,67.1400,67.9600,67.0100,67.7600,3680395,0
20140402,67.7000,68.2450,67.5300,68.1200,4250791,0
20140403,68.2300,68.6800,67.6600,68.0100,2927970,0
20140404,68.4400,68.8200,67.0000,67.3400,3752300,0
20140407,67.2600,67.6900,66.4000,66.7600,5442033,0
20140408,66.7300,67.2500,66.1800,66.7900,3747315,0
20140409,67.0100,67.7300,66.8700,67.5200,3911008,0
20140410,67.4800,67.8000,66.3900,66.4700,5278793,0
20140411,66.0000,66.5900,65.9100,66.0900,4416980,0
20140414,66.4400,66.8500,66.0700,66.5900,3976168,0
20140415,66.6400,67.1400,65.9800,66.9000,4883159,0
20140416,67.3200,67.9500,67.2001,67.7200,5004053,0
20140417,67.1600,67.7100,66.5800,66.9800,6619320,0
20140421,67.3800,67.5800,66.8900,67.0300,3658385,0
20140422,67.0300,67.5500,66.7800,67.3500,3777835,0
20140423,67.1000,67.7300,67.1000,67.3400,2626098,0
20140424,67.3200,67.5000,66.7300,67.1100,2668961,0
20140425,67.2300,67.2700,66.4500,66.6600,2862155,0
20140428,67.1300,67.4000,66.2300,66.7700,3380335,0
20140429,67.0700,67.5600,66.8400,67.1800,2362952,0
20140430,66.7300,67.4700,66.7000,67.3200,3100714,0
20140501,66.8600,67.2050,66.3600,66.7600,3554667,0
20140502,66.6400,67.3000,66.6200,66.8500,2749188,0
20140505,66.7300,67.6000,66.6300,67.3900,3102571,0
20140506,67.1500,67.4900,66.9100,67.1900,2601219,0
20140507,67.5600,68.1100,67.0700,68.0500,3330623,0
20140508,68.0000,68.7200,67.8100,68.1000,2986851,0
20140509,68.0500,68.2200,67.4900,67.7800,3721422,0
20140512,68.1000,68.3150,68.0200,68.1900,2614896,0
20140513,67.8500,68.0700,67.4100,67.6900,2931504,0
20140514,67.8500,68.1500,67.5900,67.7200,2546379,0
20140515,67.4500,67.7150,66.3400,66.8300,4349561,0
20140516,66.9700,67.1000,66.3200,67.0200,3105721,0
20140519,66.8500,67.6600,66.8500,67.0300,2187723,0
20140520,67.1100,67.1600,66.4300,66.6900,2664263,0
20140521,67.0100,67.3900,66.8800,67.2200,2640467,0
20140522,67.2700,67.7700,67.1200,67.5100,3718254,0
20140523,67.5000,68.2000,67.5000,68.1000,2970571,0
20140527,68.2800,68.5200,67.9200,68.1600,3550484,0
20140528,68.2300,68.6850,68.1300,68.4100,3505279,0
20140529,68.5800,69.0000,68.0450,68.9700,2441675,0
20140530,68.8500,69.3800,68.6300,69.3100,3160446,0
20140602,69.3300,69.5000,69.0500,69.2600,1728834,0
20140603,68.8300,69.3700,68.7300,68.8700,3237610,0
20140604,68.7800,69.6400,68.5522,69.3200,3596395,0
20140605,69.3200,69.5000,68.5400,69.3400,2745061,0
20140606,69.4000,69.7100,69.3550,69.6700,2392318,0
20140609,69.6700,69.7500,69.3000,69.4300,3119722,0
20140610,69.3000,69.5000,68.8500,69.4700,2712382,0
20140611,69.2200,69.4700,68.8345,68.9700,1450596,0
20140612,68.9300,69.0000,67.8400,68.0800,3755714,0
20140613,68.2100,68.5299,67.8601,68.3000,2574887,0
20140616,68.1000,68.3146,67.7300,68.1100,2279471,0
20140617,67.9100,68.1100,67.5900,67.7900,4410365,0
20140618,67.8700,68.1500,67.2700,67.8900,4184045,0
20140619,67.8000,67.8500,67.2750,67.4000,3616614,0
20140620,67.7100,68.5100,67.5800,68.4300,7866932,0
20140623,68.3300,68.3300,67.8310,67.9800,3407856,0
20140624,67.9300,68.2300,67.2200,67.3400,2889983,0
20140625,67.5800,68.2000,67.3400,67.8200,3316728,0
20140626,67.9700,67.9900,67.3000,67.7000,2904283,0
20140627,65.7300,66.1900,64.3500,65.4400,16151870,0
20140630,65.1400,65.4500,64.8700,65.4400,7591009,0
20140701,64.9900,65.7500,64.6800,65.4100,5076463,0
20140702,65.0500,65.4000,64.7500,65.3600,3907214,0
20140703,65.4000,65.9800,65.2900,65.8000,2884381,0
20140707,65.5600,65.7500,65.1000,65.6400,3562221,0
20140708,65.6500,65.6500,64.9500,65.3300,3338188,0
20140709,65.3500,65.4900,64.9800,65.0400,3670955,0
20140710,64.6000,65.1050,64.5300,64.9400,3108117,0
20140711,64.9300,65.2000,64.6900,64.8900,2866344,0
20140714,65.3200,65.5100,64.9700,65.0100,2613260,0
20140715,65.0200,65.3600,64.5000,64.5800,4852201,0
20140716,64.8800,65.0500,64.6400,65.0300,2972659,0
20140717,64.9100,65.3300,64.8100,64.8900,4408489,0
20140718,65.0100,65.6100,64.8900,65.5500,4019448,0
20140721,65.2300,65.7500,65.0700,65.5400,3371417,0
20140722,65.8500,65.8500,64.6100,64.9500,6101647,0
20140723,64.5000,65.6900,64.4500,65.3700,6573741,0
20140724,65.3800,65.6900,65.0700,65.2000,5658673,0
20140725,65.1500,65.5000,64.8450,64.9300,3763855,0
20140728,65.0500,65.5700,64.9700,65.3200,4883916,0
20140729,65.4500,66.9500,65.3700,66.2000,6237757,0
20140730,66.3100,66.5400,65.2400,65.3900,3691008,0
20140731,64.9500,65.1000,64.1700,64.3100,4844820,0
20140801,63.9800,64.4400,63.7000,64.2100,3771333,0
20140804,64.1700,64.7350,63.7800,64.6300,3299423,0
20140805,64.2300,64.5600,63.8100,64.0300,3279502,0
20140806,63.8900,64.8500,63.8900,64.7700,2899512,0
20140807,65.0300,65.1400,64.2200,64.4000,3449312,0
20140808,64.4800,65.0600,64.1300,65.0400,2816324,0
20140811,65.1900,65.5000,64.8900,65.0300,3010887,0
20140812,64.7500,65.6100,64.7300,65.4900,3874108,0
20140813,65.0900,65.3500,64.7800,65.1100,2276642,0
20140814,64.7100,65.3000,64.7100,65.2000,1710264,0
20140815,65.4000,65.7450,64.6400,65.2500,4362199,0
20140818,65.5300,65.9500,65.5001,65.8700,2538325,0
20140819,66.0500,66.3100,65.8100,66.2900,2120652,0
20140820,66.0900,66.4000,66.0400,66.2200,4186937,0
20140821,66.1600,66.6200,66.1600,66.3000,2231354,0
20140822,66.1600,66.2800,65.7700,65.8600,2797303,0
20140825,66.0300,66.3900,66.0300,66.1500,2204454,0
20140826,66.3200,66.4300,65.8800,66.1600,2059513,0
20140827,65.9600,66.2100,65.8400,65.9300,2152512,0
20140828,65.6700,66.3000,65.5150,66.1500,1609751,0
20140829,66.4500,66.5600,65.9000,66.1100,3206524,0
20140902,65.9200,66.2300,65.5800,65.8300,3022724,0
20140903,66.1900,66.3800,65.7300,65.8200,3066984,0
20140904,65.7500,66.3350,65.7500,65.9200,2737074,0
20140905,65.7200,66.1600,65.6600,66.0000,3195668,0
20140908,66.0100,66.0860,65.3500,65.3600,3323512,0
20140909,65.5600,65.6800,65.2100,65.2700,2893091,0
20140910,65.1500,65.3600,64.6300,65.2100,2780006,0
20140911,65.0200,65.2300,64.7900,65.1300,2327542,0
20140912,65.2200,65.3501,64.5200,64.7800,3193368,0
20140915,64.9600,65.4100,64.7500,65.3000,2991965,0
20140916,65.1000,66.1700,65.0405,65.8300,3915306,0
20140917,68.3300,69.3100,68.1900,69.2500,17118567,0
20140918,69.7800,71.4200,69.7500,71.2000,13199449,0
20140919,71.7700,72.1500,71.2200,71.2500,9039326,0
20140922,71.2500,72.0000,71.0000,71.4900,5670830,0
20140923,71.1700,71.4900,70.8600,71.0400,4878289,0
20140924,71.0600,72.9200,71.0200,72.8300,7720107,0
20140925,72.4700,72.7100,71.7800,71.7900,5270490,0
20140926,71.8900,72.6600,71.7200,72.5000,3302565,0
20140929,71.8100,72.3500,71.6300,72.0500,4313346,0
20140930,72.1000,72.2800,71.5700,71.7600,4720981,0
20141001,71.1300,71.3500,69.8500,70.4800,8440313,0
20141002,70.2300,70.6400,69.7200,70.2300,5249491,0
20141003,70.4400,71.1000,70.2100,70.6400,4113582,0
20141006,70.7300,70.9800,69.9500,70.1600,3990062,0
20141007,69.7700,69.8700,68.9800,69.0000,4373383,0
20141008,68.8300,68.8600,67.8200,68.5200,9185668,0
20141009,68.5200,68.6100,67.1800,67.3100,6483244,0
20141010,68.0900,68.1600,66.4800,66.5400,8170619,0
