DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,93.0000,95.0000,90.5000,91.5000,39763,0
20010103,90.4375,91.0000,85.3750,86.3125,66171,0
20010104,84.0625,84.8125,79.3125,81.1250,122669,0
20010105,81.0000,82.3750,79.5625,80.7500,58578,0
20010108,81.0000,81.8750,79.5000,80.7500,33427,0
20010109,81.4375,84.7500,81.1250,84.5000,41256,0
20010110,84.5000,85.2500,82.3750,83.3750,179082,0
20010111,83.9375,83.9375,81.4375,81.6250,30833,0
20010112,81.7500,83.1875,80.0000,80.0000,34514,0
20010116,80.1250,84.3750,79.2500,83.2500,28870,0
20010117,82.3750,82.7500,81.0000,81.5625,40182,0
20010118,82.6250,83.5625,81.6250,81.7500,27947,0
20010119,81.7500,82.5625,80.4375,80.6875,25142,0
20010122,80.6875,80.6875,80.6875,80.6875,0,0
20010123,80.9375,83.5000,80.9375,83.1250,22902,0
20010124,82.1250,83.3125,81.3750,82.7500,17764,0
20010125,81.0000,83.8125,80.6875,83.0625,35365,0
20010126,83.9375,84.4375,82.3125,82.4375,28530,0
20010129,84.9687,85.0937,81.0000,81.3125,2625200,0
20010130,81.0000,83.0937,79.0625,81.5000,3193400,0
20010131,79.8300,79.8300,78.0100,78.8000,5000500,0
20010201,78.8000,80.7600,78.8000,80.1500,3017300,0
20010202,81.2000,82.1400,81.0100,81.9000,2955800,0
20010205,82.4800,83.7000,79.9000,79.9000,4048600,0
20010206,77.0000,78.7900,77.0000,77.5000,8086100,0
20010207,77.5000,79.4000,77.0600,78.9500,5426700,0
20010208,80.0000,81.5000,79.6000,80.9900,2905400,0
20010209,81.4900,81.9900,79.3000,80.7500,4412000,0
20010212,81.5000,81.7000,79.7200,80.4000,4176800,0
20010213,81.0000,81.0000,79.4100,79.9900,2624000,0
20010214,79.5000,79.9900,76.8700,77.0800,7456700,0
20010215,75.6000,75.9900,74.8000,75.2500,5385400,0
20010216,74.5500,74.9800,72.9800,73.0000,4439700,0
20010220,74.0000,74.6000,73.2500,73.6800,6486000,0
20010221,74.4000,74.6400,73.7500,73.7600,10784800,0
20010222,74.8600,74.9000,72.9100,74.1300,4225900,0
20010223,74.3100,76.2000,72.8000,75.9500,3657400,0
20010226,76.0000,77.4900,74.8500,77.3900,8536900,0
20010227,76.9100,78.3500,76.5600,78.0000,2881300,0
20010228,78.7500,79.9900,78.5900,79.4500,3047900,0
20010301,78.2100,80.1000,78.2100,78.9800,3366700,0
20010302,79.0000,80.3900,78.5400,79.3300,1928000,0
20010305,78.2500,80.1900,77.5000,79.4600,2768700,0
20010306,79.3600,79.3600,77.5300,77.8600,3297800,0
20010307,79.2000,79.2000,75.7500,76.7700,4613800,0
20010308,75.7600,77.5000,75.3700,77.4600,4279100,0
20010309,77.7000,79.2800,77.6100,79.0000,3179700,0
20010312,78.0000,79.3900,78.0000,78.5000,13900000,0
20010313,78.0000,78.4700,77.0100,78.3000,3103600,0
20010314,77.5000,78.6000,76.2300,76.8100,2512100,0
20010315,76.6900,76.7500,74.9900,75.7400,3542500,0
20010316,75.2000,75.9100,73.4200,74.4300,5895900,0
20010319,73.9200,76.7500,73.7500,76.0000,3512800,0
20010320,76.0100,77.1900,75.5000,76.1100,3279700,0
20010321,76.5000,76.6000,73.6500,74.2200,3761700,0
20010322,74.0000,74.0000,70.0100,73.3500,7140300,0
20010323,73.1000,73.1000,70.8000,72.5900,5537000,0
20010326,73.1500,74.8000,72.6000,74.4900,3276800,0
20010327,74.3900,76.2200,74.3900,76.2200,2819300,0
20010328,75.1000,77.5000,74.5600,77.3600,4143500,0
20010329,76.5500,77.1900,74.6500,75.7000,3747500,0
20010330,75.7000,77.0100,74.8000,76.6600,4071100,0
20010402,76.0000,76.2500,74.6200,75.4600,3129100,0
20010403,75.0000,77.4800,74.9300,75.0100,3152100,0
20010404,74.1000,76.9900,74.0500,76.2100,3044100,0
20010405,75.6000,77.1200,75.5000,76.9000,4511800,0
20010406,76.8000,78.8500,76.1700,77.5000,4205900,0
20010409,76.7500,78.3900,76.7500,78.0200,2989100,0
20010410,78.5000,78.8900,77.1000,78.2700,3183800,0
20010411,77.5000,77.5000,75.8500,76.9200,3356800,0
20010412,77.2500,78.0900,77.0200,77.4400,7571400,0
20010416,78.0000,79.7300,78.0000,79.0000,3586900,0
20010417,79.1700,80.8900,78.7500,80.8900,2552700,0
20010418,79.9000,80.9500,79.0600,79.8800,4987500,0
20010419,80.0000,80.3500,78.6000,79.7900,2470800,0
20010420,79.5400,80.6400,78.5600,80.1000,3463800,0
20010423,80.1000,81.4900,79.7500,80.3900,2795800,0
20010424,80.4900,81.2000,78.8700,79.0600,2561300,0
20010425,79.7600,82.1000,79.5800,81.3400,2758300,0
20010426,81.5900,81.8400,80.0200,81.3900,3306100,0
20010427,81.4000,82.8800,80.0000,82.8000,2518600,0
20010430,83.6700,85.1900,83.5800,85.0000,4008600,0
20010501,84.9000,86.0000,84.2000,85.6300,2944500,0
20010502,85.1100,86.8800,84.7100,86.4000,2793900,0
20010503,86.1000,86.7500,84.3600,85.3200,2344400,0
20010504,85.4800,86.8500,84.1000,86.0400,2000700,0
20010507,85.0000,87.0000,84.8100,86.7800,1541900,0
20010508,85.7600,86.1200,84.2100,86.0400,2824800,0
20010509,86.2000,86.6500,84.5500,85.5100,2494200,0
20010510,85.9900,85.9900,84.7900,85.0100,3721600,0
20010511,84.8400,85.2000,83.7000,83.9000,1990400,0
20010514,83.9000,84.7700,83.7000,84.4400,1513600,0
20010515,84.6900,85.2600,83.9000,84.8000,2451600,0
20010516,85.3000,86.9900,85.2600,86.4300,2867900,0
20010517,86.3000,88.6500,86.3000,87.7300,2771800,0
20010518,87.8500,87.9800,85.0100,85.4900,7591200,0
20010521,85.4900,85.9700,85.1000,85.8500,2402800,0
20010522,84.8000,86.4000,84.3100,85.5600,1542600,0
20010523,86.5600,86.7600,84.0900,84.5000,2909200,0
20010524,84.3000,84.8500,84.0200,84.4900,2638100,0
20010525,84.2500,84.5000,83.6700,84.0200,15371500,0
20010529,84.0000,86.3400,84.0000,85.9000,2672300,0
20010530,85.9000,86.1000,84.5400,84.7000,2606700,0
20010531,84.0000,84.7000,83.0100,84.7000,2573700,0
20010601,84.8500,86.6100,83.9000,86.4500,2606600,0
20010604,86.0000,87.3700,85.8600,87.0000,1877800,0
20010605,87.0000,88.4700,86.2900,88.0900,2271600,0
20010606,88.1000,88.4700,86.5900,86.9900,2089100,0
20010607,86.5000,87.2400,86.4200,87.0400,1923000,0
20010608,86.6000,87.4000,86.5200,86.9000,1424400,0
20010611,87.0000,87.2600,86.3900,87.0000,3928300,0
20010612,87.0000,87.5000,86.0100,86.5000,2188300,0
20010613,83.3000,84.1000,83.0100,83.7200,15121900,0
20010614,83.5000,83.6400,83.0000,83.5000,2725700,0
20010615,82.7400,82.8000,80.8900,81.4000,4645900,0
20010618,80.4800,81.7400,80.3400,80.8800,2789100,0
20010619,80.3000,80.3000,78.0600,78.6300,3472900,0
20010620,78.6600,79.9700,78.6600,79.5200,3004600,0
20010621,79.5000,79.9800,78.4200,78.5000,3321400,0
20010622,77.4000,77.4100,75.5200,76.4000,5394100,0
20010625,76.5000,76.6400,75.2000,75.5200,2411200,0
20010626,75.5300,76.5000,75.3500,75.7300,2533200,0
20010627,75.8000,75.8000,74.0000,74.0200,3037700,0
20010628,74.0000,74.0000,73.2800,73.6800,4892300,0
20010629,74.0000,75.2400,73.7000,74.0000,12860800,0
20010702,74.5000,76.9000,74.5000,75.9200,2759100,0
20010703,76.1000,76.4300,75.0000,76.3500,1949300,0
20010705,76.0000,76.4000,74.5900,75.6000,1991600,0
20010706,75.4400,75.5500,74.5100,75.1100,10782300,0
20010709,75.1100,76.3400,74.6000,76.1600,2954300,0
20010710,76.1000,76.3000,74.4800,74.7000,2589800,0
20010711,74.7000,77.1800,74.4300,75.8000,5119900,0
20010712,75.2100,75.3500,74.0000,74.5500,4086800,0
20010713,74.5000,76.2000,74.5000,75.7800,22632600,0
20010716,75.1500,75.7800,74.7200,75.0500,1914100,0
20010717,74.2500,75.7000,74.2500,75.0500,2129700,0
20010718,74.6500,76.9500,74.6500,76.7500,3998600,0
20010719,76.7500,78.4600,76.5100,77.4600,4401700,0
20010720,77.2100,77.8100,76.1500,77.4000,2397900,0
20010723,78.2000,78.2000,76.3000,76.5500,2222400,0
20010724,76.6500,76.7000,75.9000,76.1100,6062100,0
20010725,76.9500,77.1500,75.8200,76.3000,2340700,0
20010726,76.5000,78.6500,76.3500,78.1200,2591800,0
20010727,77.4500,80.0000,77.4500,78.3800,2894900,0
20010730,78.6700,79.6400,78.3000,79.0400,2310500,0
20010731,78.8000,80.4800,78.8000,79.2800,2676900,0
20010801,79.0000,79.4000,78.2500,78.9000,50779700,0
20010802,79.0000,80.2500,78.9000,79.5500,6896200,0
20010803,78.5100,79.5000,78.3600,79.2600,2714500,0
20010806,79.4000,79.4200,78.6100,79.0500,44814200,0
20010807,78.3000,78.6400,78.1300,78.3500,1982900,0
20010808,77.6500,78.3400,77.2500,77.6300,1653100,0
20010809,77.1900,77.7400,76.9700,77.2400,6792000,0
20010810,76.7000,78.4100,76.7000,78.1000,1413200,0
20010813,77.2000,78.6700,77.1900,78.4600,1152600,0
20010814,78.7100,79.4100,78.0300,78.3900,1450000,0
20010815,79.0900,79.8000,78.8200,79.1000,1758600,0
20010816,78.4100,80.1000,78.3500,80.0400,8212400,0
20010817,79.5600,80.0300,79.1000,79.8000,12055600,0
20010820,79.5000,81.3500,79.4900,81.0900,8507600,0
20010821,81.9900,82.2000,80.3900,80.7700,4288500,0
20010822,80.2000,82.0400,79.7500,81.8000,2048100,0
20010823,81.3500,82.6400,81.1900,82.4200,2212900,0
20010824,82.2600,83.7600,82.0200,83.6700,14055000,0
20010827,82.7800,82.8900,82.0200,82.2500,3220200,0
20010828,81.9500,82.0900,79.7700,79.9100,4125100,0
20010829,80.0000,80.1300,79.0100,79.0400,2723700,0
20010830,79.2200,79.8500,78.8400,79.3200,3447800,0
20010831,78.8600,79.6500,77.5700,77.6300,2082300,0
20010904,78.2000,79.6400,78.0500,78.5100,2105600,0
20010905,78.1100,80.1000,78.0200,79.8000,3439600,0
20010906,78.7600,79.2400,78.0100,78.5000,2775900,0
20010907,78.0000,78.2600,76.7000,76.7000,3681400,0
20010910,76.2500,77.8700,75.9000,77.2000,3116500,0
20010911,77.2000,77.2000,77.2000,77.2000,0,0
20010917,77.5000,79.3000,75.5000,77.6100,5196800,0
20010918,77.5600,78.8600,77.0500,77.9600,3267700,0
20010919,77.0200,77.4500,73.7200,75.5100,4533000,0
20010920,74.5000,75.1600,73.8000,73.9100,5455700,0
20010921,72.0200,75.3000,71.9000,73.9900,7092000,0
20010924,76.2500,77.2500,74.9900,76.9000,4793300,0
20010925,76.0700,77.6000,76.0700,77.2000,3051200,0
20010926,77.7900,79.6000,77.7000,78.5500,4510600,0
20010927,78.4100,80.4900,78.1500,80.0000,3518200,0
20010928,80.1000,81.3000,79.4200,80.7000,3749100,0
20011001,80.5800,82.0000,80.2100,81.6600,3279200,0
20011002,81.5000,82.9900,80.1000,82.8700,2828300,0
20011003,78.0100,79.6000,77.8000,79.2500,12125200,0
20011004,79.0100,79.5000,78.6000,78.9300,6313900,0
20011005,78.9000,79.8400,78.8000,79.6900,2527100,0
20011008,79.2500,79.8500,79.1200,79.6500,4049500,0
20011009,79.4600,79.5400,78.2800,78.6800,2748400,0
20011010,78.6000,80.0000,78.6000,79.7500,2962400,0
20011011,79.4000,79.5100,78.5200,78.9900,4628700,0
20011012,78.6000,79.6500,78.5000,78.8200,4532200,0
20011015,78.7500,78.9000,77.7600,78.0600,5422200,0
20011016,78.2500,79.3100,77.5000,79.0000,4811000,0
20011017,74.0000,75.6500,74.0000,75.0000,18066600,0
20011018,74.2600,76.4400,74.2600,76.1000,5667400,0
20011019,76.3000,76.8100,75.2500,75.9600,3490700,0
20011022,75.9600,77.5900,75.5000,77.5100,2868100,0
20011023,77.3100,77.7600,76.7400,77.5600,3555300,0
20011024,77.5700,79.8000,77.5000,78.2000,7564800,0
20011025,77.6600,79.1600,77.1700,79.0000,3735300,0
20011026,78.2000,80.0500,78.0600,79.7000,4186100,0
20011029,80.1500,81.5500,79.2900,79.3700,5461600,0
20011030,79.9500,80.0000,77.0000,77.2700,4222900,0
20011031,77.7400,77.8000,76.0900,76.5000,12299800,0
20011101,76.5000,77.4100,75.9500,76.9500,3078400,0
20011102,76.9000,78.4000,76.5400,77.9800,2556800,0
20011105,78.8900,79.5500,78.0500,78.5000,2961300,0
20011106,78.1500,79.7000,78.1000,79.6000,2633700,0
20011107,79.8500,80.8400,79.7100,80.1500,8322900,0
20011108,79.7000,80.2000,78.8000,79.3600,3179100,0
20011109,79.2000,79.7000,78.4500,78.4700,2175400,0
20011112,77.9200,78.7800,77.0000,78.5000,1966900,0
20011113,78.2800,78.9900,78.1900,78.9700,2072700,0
20011114,78.9700,78.9700,78.1400,78.2400,2741900,0
20011115,79.1800,79.1800,77.7400,78.3700,2013300,0
20011116,78.9000,79.3800,78.6900,79.0100,1916800,0
20011119,78.5000,80.0500,78.5000,79.9400,3432100,0
20011120,80.2400,81.6800,80.0100,81.1400,2961500,0
20011121,81.9000,83.7900,81.8700,83.3300,5690800,0
20011123,82.7600,82.7800,82.1600,82.4200,2059300,0
20011126,82.0000,83.2700,81.5600,82.6400,3488900,0
20011127,82.4000,82.9400,81.7400,82.2300,19897100,0
20011128,82.4500,82.6400,81.1600,81.4600,1892100,0
20011129,81.3600,82.7200,81.2000,82.5500,2817800,0
20011130,82.6000,83.0000,82.1600,82.6700,1773300,0
20011203,82.5500,84.0400,82.4500,83.6000,2585700,0
20011204,83.3500,83.3500,82.4400,82.7900,2366200,0
20011205,82.4800,82.7000,81.6600,82.4500,11533200,0
20011206,82.2500,82.8000,81.3500,81.7700,2144200,0
20011207,82.2500,82.6000,81.7000,82.3200,1796800,0
20011210,81.8000,81.9800,80.8000,81.5400,2489400,0
20011211,80.9000,82.9000,80.0300,80.4000,5773700,0
20011212,80.7500,81.7500,78.5300,79.0000,5720200,0
20011213,79.1000,81.2200,79.0000,80.4700,4059500,0
20011214,80.0000,82.5400,79.5000,81.8100,3112700,0
20011217,82.6400,84.3000,82.2000,82.8000,2984900,0
20011218,82.0000,82.8900,81.7000,82.6400,3008600,0
20011219,81.5000,82.1000,80.7700,81.6000,5727600,0
20011220,80.8000,81.3000,79.8000,80.0300,5939600,0
20011221,79.2500,79.8500,76.7000,78.4000,11091500,0
20011224,78.6000,79.8100,78.5000,79.7400,1827600,0
20011226,79.8000,80.1100,79.3000,79.3000,1296800,0
20011227,78.8100,79.3600,78.3200,79.2200,2124500,0
20011228,79.5900,79.9900,79.3800,79.7600,1718900,0
20011231,79.2100,79.3500,78.4600,78.5400,1930800,0
20020102,78.5000,78.8500,77.0300,78.5000,2437500,0
20020103,77.9100,77.9100,77.0100,77.6500,2467500,0
20020104,77.8000,78.1400,77.2600,77.7000,7309700,0
20020107,77.1600,77.2900,76.4000,76.8500,2615000,0
20020108,76.5000,77.3000,75.3500,75.6500,3944300,0
20020109,75.6000,76.3500,75.2000,75.3000,4242600,0
20020110,75.5700,77.1500,75.4500,76.8000,3292300,0
20020111,77.5500,78.0000,76.4300,76.4300,3140600,0
20020114,76.4000,77.7400,75.7700,77.0000,2866600,0
20020115,77.5900,78.0400,76.8600,77.0500,3541900,0
20020116,77.0000,77.5900,76.0600,76.0600,2645400,0
20020117,76.2000,76.2800,75.0200,75.4300,2296000,0
20020118,75.0500,75.7500,74.2600,74.5900,3824100,0
20020122,74.4100,75.7600,74.4100,75.7600,3611800,0
20020123,75.9900,76.6900,75.4500,75.7700,2691500,0
20020124,75.0000,75.0000,73.1000,74.1000,5573900,0
20020125,74.2000,75.5600,74.0100,75.1100,3621500,0
20020128,75.0500,75.1500,74.0200,74.2900,2561900,0
20020129,74.4500,74.8400,72.9100,73.4000,2771600,0
20020130,73.1000,74.4000,73.0000,74.0400,3398800,0
20020131,74.1000,75.1000,73.2000,75.1000,2886300,0
20020201,74.8500,75.2000,74.2800,74.7900,1924400,0
20020204,74.7900,75.2300,72.8900,73.3000,1805400,0
20020205,73.0500,74.5500,73.0500,73.9400,2251700,0
20020206,73.7800,74.7500,73.2500,73.3600,2331700,0
20020207,73.8000,73.8900,72.2500,72.8600,2464200,0
20020208,72.4100,73.7100,72.1500,73.6700,2204900,0
20020211,72.9600,75.4700,72.9000,74.8600,2152300,0
20020212,74.8700,76.2200,74.6800,75.7200,2310300,0
20020213,76.0900,76.3600,75.2500,76.1200,1907900,0
20020214,76.1200,77.2900,75.6500,76.4200,2803300,0
20020215,76.8700,77.0400,76.0000,76.3900,1883500,0
20020219,76.3900,76.3900,75.4400,75.6900,1539900,0
20020220,75.6900,76.9900,75.2700,76.8200,2875600,0
20020221,76.8300,77.4900,76.6000,76.6000,3164100,0
20020222,76.1500,77.4400,76.1500,77.0800,2611200,0
20020225,77.0800,77.9400,76.3900,76.6500,2771900,0
20020226,75.8300,76.5500,75.2500,75.9200,3209900,0
20020227,76.5000,77.7100,76.2000,77.4400,5337100,0
20020228,77.4400,77.9000,75.7300,75.7300,2665000,0
20020301,75.6500,77.6500,74.5600,77.5000,2868300,0
20020304,77.0000,78.5000,76.2500,78.5000,4697200,0
20020305,78.3000,78.3000,76.8500,77.2500,2652600,0
20020306,76.7600,78.5100,76.7600,78.2000,2347300,0
20020307,78.3800,78.5900,77.8000,78.4800,2338100,0
20020308,78.9000,78.9400,77.6000,78.2000,2396700,0
20020311,78.2000,78.9900,78.0500,78.8800,1835400,0
20020312,78.0000,79.3900,78.0000,79.3900,2148900,0
20020313,79.3900,79.8000,77.7500,79.4900,4454300,0
20020314,79.2500,79.7000,78.7900,79.3800,1992800,0
20020315,79.9900,79.9900,79.0500,79.8500,3408300,0
20020318,79.7000,80.9200,79.2500,80.6000,3010400,0
20020319,80.6000,81.0900,80.2700,80.6900,2153800,0
20020320,80.6900,80.6900,79.0000,79.2300,4505300,0
20020321,79.7000,79.7000,78.6500,79.1000,2272500,0
20020322,78.6000,79.1000,78.5200,78.7400,1699700,0
20020325,78.5300,78.7500,77.3600,77.3600,2129900,0
20020326,77.0000,77.5000,76.5600,77.0000,2772000,0
20020327,76.2500,76.4900,75.3000,75.7800,3825600,0
20020328,75.4100,76.4000,75.3400,76.2000,3328200,0
20020401,76.2000,78.0000,75.9600,77.7200,2630900,0
20020402,77.6000,78.9000,77.2000,78.7400,3196200,0
20020403,78.7400,78.7400,76.5000,77.6400,3080800,0
20020404,76.0000,76.6000,75.3500,76.2000,3910400,0
20020405,76.8900,76.8900,74.8000,75.3500,4295200,0
20020408,75.3500,75.9000,73.8000,74.5000,4091300,0
20020409,74.8000,75.1000,74.4000,74.5700,2813300,0
20020410,74.5800,75.3700,74.1000,75.0500,2922400,0
20020411,75.1000,75.5500,74.1000,74.4100,3287800,0
20020412,74.4500,77.3700,73.0000,73.4200,4233200,0
20020415,75.0000,76.9800,74.2300,75.2000,4747500,0
20020416,74.3500,74.9800,73.5000,74.1100,5423200,0
20020417,73.8000,74.2000,72.3200,73.2900,3507600,0
20020418,73.8500,74.3100,72.1000,74.1600,3503500,0
20020419,74.1600,74.1600,73.5300,73.8400,2664700,0
20020422,74.0000,74.0000,72.6500,73.4100,2863700,0
20020423,73.5000,73.5500,71.4800,71.9000,2852200,0
20020424,71.6300,72.2400,69.8500,69.8900,4395000,0
20020425,69.9000,71.4400,69.4200,70.4000,4114500,0
20020426,70.4000,70.8000,69.5000,70.0200,2700500,0
20020429,69.7700,69.7700,67.5600,68.3000,2812800,0
20020430,63.4000,66.3400,63.0000,66.0500,13276900,0
20020501,67.0000,67.6500,66.6000,67.2000,5896800,0
20020502,67.0000,68.2000,66.5600,68.0000,3841700,0
20020503,67.8100,67.8100,66.5300,66.9000,3998600,0
20020506,67.0000,67.0000,65.5300,65.5700,1896400,0
20020507,66.0000,66.5600,64.5000,64.8500,3602700,0
20020508,65.4000,67.8500,65.0600,67.3700,1985900,0
20020509,66.9000,66.9000,64.8500,65.0100,8041500,0
20020510,65.0100,65.4500,64.4100,64.7100,3231000,0
20020513,64.3000,64.7000,64.1300,64.5800,2227500,0
20020514,64.7700,65.8500,64.7700,65.7000,3260700,0
20020515,65.1000,65.2900,63.1000,63.5100,4369600,0
20020516,63.5100,63.7400,62.7900,63.4100,3879300,0
20020517,63.3000,65.2100,63.2000,65.0000,2772300,0
20020520,65.0000,65.0000,65.0000,65.0000,0,0
20020521,64.0100,64.9700,63.7000,64.0000,3048700,0
20020522,64.4000,64.8000,63.8100,64.1600,2690300,0
20020523,64.4500,64.9000,63.3000,64.8500,3736700,0
20020524,64.8500,65.0700,63.7400,63.8100,1719300,0
20020528,64.1500,64.5000,63.8000,63.9700,2066900,0
20020529,63.8500,64.8400,63.8500,64.3000,1934400,0
20020530,63.9000,64.6800,63.6100,64.3500,2211100,0
20020531,65.1400,65.4900,64.4000,64.7000,2859500,0
20020603,64.7000,65.0000,63.7000,63.9500,2791700,0
20020604,63.1600,63.1600,60.8800,62.0600,4408100,0
20020605,62.1700,62.6600,61.7500,62.6600,2845100,0
20020606,62.8000,62.8300,61.3100,61.3800,2858700,0
20020607,61.3700,61.8000,60.1900,61.3000,4039900,0
20020610,61.0000,61.9900,60.5100,61.3100,2451900,0
20020611,61.0300,61.6100,59.5700,59.7500,5067700,0
20020612,59.7500,60.3300,58.1000,58.5000,3667100,0
20020613,58.0200,60.6000,57.6500,59.8700,4916300,0
20020614,59.9900,61.0000,58.8000,60.4500,3424700,0
20020617,60.3500,62.9500,60.3500,62.4000,3014700,0
20020618,62.0200,62.9800,61.5800,62.6400,2253200,0
20020619,62.0000,62.4500,60.0500,60.6800,2370100,0
20020620,60.4000,61.2000,60.0100,60.1500,1790900,0
20020621,59.2000,59.5500,58.2600,58.3900,3585700,0
20020624,58.4000,58.9400,56.4100,57.9300,3701300,0
20020625,57.9400,59.2900,57.0000,57.2300,2276800,0
20020626,56.9100,58.8700,55.8500,58.1100,2933600,0
20020627,58.3000,59.8300,57.5500,59.8300,2318700,0
20020628,59.1500,59.8000,56.2000,56.4000,6977900,0
20020701,56.4000,56.5000,52.5800,53.7600,6337600,0
20020702,53.7600,54.2900,51.6500,52.1200,4874800,0
20020703,51.8000,52.1000,49.8900,50.4900,6535800,0
20020705,50.4900,52.2500,50.4900,52.2500,2290900,0
20020708,51.9000,52.3600,51.1500,52.0900,2826600,0
20020709,51.5000,51.7000,49.8500,49.9800,49563200,0
20020710,49.0100,50.1500,47.3600,48.1800,5979700,0
20020711,48.0000,49.9800,47.1200,49.7000,6688000,0
20020712,49.0900,50.6400,48.1600,50.2600,3642100,0
20020715,50.2700,51.9500,48.1500,51.6100,7136700,0
20020716,50.7700,53.3000,50.7700,52.3500,6413900,0
20020717,52.6000,52.7700,50.6900,50.9000,6267800,0
20020718,50.9000,50.9000,43.7900,48.5400,16599700,0
20020719,47.5000,48.4000,46.7100,48.1500,7180200,0
20020722,47.9000,51.0000,47.5600,48.6800,7047300,0
20020723,48.9500,49.8000,48.0300,48.6800,5824700,0
20020724,47.5500,50.2400,47.0200,49.4500,6277300,0
20020725,49.6500,52.9000,48.6000,51.8100,6374700,0
20020726,51.7900,53.9000,51.5000,53.7000,4548000,0
20020729,55.3000,57.2500,55.2000,57.1500,5542400,0
20020730,56.3000,59.2400,56.1700,58.2500,5068200,0
20020731,56.8000,58.9700,56.1600,58.4200,5879400,0
20020801,57.3500,57.4000,55.1000,55.1800,5194400,0
20020802,55.3000,56.3200,52.6000,53.8900,6576100,0
20020805,53.4100,53.7500,51.4000,51.8000,2636100,0
20020806,52.4500,54.6800,52.3000,52.6400,3435100,0
20020807,53.2000,55.7400,53.1600,55.5200,3396700,0
20020808,56.0000,57.9500,55.7600,56.8100,3912200,0
20020809,56.7000,57.9900,56.2000,57.2200,2712400,0
20020812,57.2200,58.1400,56.4100,58.0000,2633900,0
20020813,57.5000,58.2100,56.0000,56.0000,2930100,0
20020814,55.4700,59.7500,54.7000,58.2400,5203700,0
20020815,58.2400,58.9000,57.0100,57.8300,2943700,0
20020816,57.8300,58.2000,56.7700,57.1000,2981400,0
20020819,56.6600,58.3000,56.6400,57.7800,2333700,0
20020820,56.5700,57.7500,56.5700,57.0400,2300400,0
20020821,56.9500,58.1200,56.7000,58.1200,2628400,0
20020822,58.2000,62.2000,58.0300,62.1500,5847500,0
20020823,62.0000,62.0000,59.5000,59.5700,3650900,0
20020826,60.2000,60.2000,57.7600,59.6500,2966100,0
20020827,59.7900,60.1500,58.1600,58.4900,3334400,0
20020828,58.2100,58.8000,57.4500,58.0000,20000000,0
20020829,57.2800,58.1000,56.5300,57.0100,2537700,0
20020830,56.7700,58.5500,56.3000,58.0500,2616800,0
20020903,57.6000,57.7600,55.7500,55.8200,3441900,0
20020904,55.9500,57.8000,55.5500,57.6200,2978700,0
20020905,57.0000,57.0000,55.7500,56.2000,4007400,0
20020906,56.8000,57.1000,55.8000,56.0200,2615900,0
20020909,56.0900,57.9800,55.8100,57.5700,3158600,0
20020910,57.4500,58.1400,56.9000,57.8100,17900000,0
20020911,57.8100,58.9100,57.7200,58.0400,1833800,0
20020912,58.6600,58.6600,57.5000,57.9400,2568400,0
20020913,57.8000,58.1900,57.0700,58.0700,2616500,0
20020916,57.9000,59.3000,57.2400,58.7500,2384000,0
20020917,59.8000,59.9900,57.2800,57.5800,3288500,0
20020918,57.5800,57.5800,55.9000,57.0700,3067100,0
20020919,56.1100,56.6600,55.2000,55.3200,2708500,0
20020920,55.5100,56.8500,55.4900,56.3300,4337600,0
20020923,55.9000,55.9300,54.7300,55.1000,2979500,0
20020924,54.7600,55.3000,54.1600,55.0000,3928600,0
20020925,56.2000,56.9700,55.2300,56.9700,4441100,0
20020926,57.8000,58.0000,56.9000,57.9900,3344500,0
20020927,56.5100,57.1000,55.1700,55.6400,3022200,0
20020930,55.4700,56.4500,54.5100,55.3400,3568300,0
20021001,55.2600,57.5700,55.0500,57.5000,3475800,0
20021002,57.6900,59.0000,56.9400,57.8400,4876100,0
20021003,57.3000,58.9400,56.9000,57.3500,4541800,0
20021004,57.3600,57.3600,54.8400,55.4200,4444600,0
20021007,56.2000,57.5500,55.9600,56.8200,3672900,0
20021008,59.0000,60.7000,58.1500,59.6000,7580800,0
20021009,59.0300,60.0700,58.9700,59.8000,5227600,0
20021010,60.4000,61.5000,59.9000,60.9000,5473100,0
20021011,61.0600,62.0000,60.6800,62.0000,4493000,0
20021014,62.0100,63.1300,61.0000,61.9900,4610900,0
20021015,62.6500,64.0100,61.8800,64.0100,4650300,0
20021016,64.0100,64.9900,63.0800,63.6600,3726600,0
20021017,64.0000,64.3000,62.7500,63.0000,3686200,0
20021018,62.9100,63.8000,62.6000,62.9400,3331000,0
20021021,61.9500,63.3700,61.1800,63.2000,3639300,0
20021022,63.2200,63.2200,61.6000,63.0000,4600600,0
20021023,58.9500,59.6900,56.8500,58.0900,11231200,0
20021024,58.0000,58.0000,55.2100,55.7100,6979500,0
20021025,55.7200,57.4000,55.7200,56.9500,3830300,0
20021028,57.2000,58.3500,56.5200,56.7700,2652400,0
20021029,57.0000,57.2200,55.5000,56.3800,2768400,0
20021030,56.5500,56.9100,56.0000,56.5000,3068900,0
20021031,56.5000,57.7000,55.2000,55.5900,2768000,0
20021101,55.3700,57.3600,55.0000,56.9500,2759800,0
20021104,57.5000,59.1800,56.7200,58.1800,3398500,0
20021105,58.0000,58.6100,57.5600,57.9100,3208200,0
20021106,58.9000,60.8100,58.9000,60.5000,6603500,0
20021107,59.4200,59.9800,58.3800,59.0000,4229900,0
20021108,58.9700,62.9000,58.9700,62.0900,5515700,0
20021111,62.5000,63.0000,61.9500,62.1500,4502100,0
20021112,62.7900,62.7900,60.5600,61.3900,3864600,0
20021113,61.1000,61.6300,59.3200,60.2900,3894600,0
20021114,61.4600,62.0000,61.1000,61.9500,2647900,0
20021115,61.9500,61.9500,60.5600,61.3000,3565100,0
20021118,61.3100,61.3100,60.1100,60.3800,3980700,0
20021119,60.3900,62.3800,60.3900,61.5500,3763400,0
20021120,61.0000,63.2900,60.9200,63.2900,3805200,0
20021121,63.4500,64.8700,63.4500,64.7300,4522700,0
20021122,64.7400,66.0400,64.6500,65.7300,41900000,0
20021125,66.1500,68.2900,65.5500,68.0600,5279300,0
20021126,68.0700,68.0700,63.9700,64.0000,9181300,0
20021127,68.0000,69.1700,66.2000,69.0000,7972700,0
20021129,68.3400,68.9900,68.0500,68.3000,1973800,0
20021202,69.1500,69.7000,68.5500,68.7500,4602400,0
20021203,68.0400,68.4900,66.0000,67.1600,5050900,0
20021204,67.2300,67.9500,66.1600,67.4900,2518100,0
20021205,67.4900,68.4800,66.6600,67.0700,3522500,0
20021206,66.3100,66.8000,64.9400,65.4400,4095900,0
20021207,65.4400,65.4400,65.4400,65.4400,0,0
20021208,65.4400,65.4400,65.4400,65.4400,0,0
20021209,65.2800,67.5000,65.1800,65.3600,3394000,0
20021210,65.3700,66.2400,65.3700,66.1000,2149200,0
20021211,66.4000,66.4700,65.3200,65.8500,1739700,0
20021212,65.8500,65.8500,63.8900,64.1000,3016100,0
20021213,63.5000,65.0000,63.5000,64.4700,2172500,0
20021216,64.0800,65.4300,63.7700,64.8500,3614700,0
20021217,64.8500,64.9500,63.5600,63.9600,4004400,0
20021218,63.5300,63.7100,62.1500,62.6400,2471700,0
20021219,62.1800,63.6200,62.1800,62.5000,2908000,0
20021220,63.3000,63.9000,63.0600,63.2500,3947100,0
20021223,63.8000,65.4000,63.6300,64.4500,2326200,0
20021224,64.2500,64.8000,64.2300,64.4300,964900,0
20021226,64.6000,64.7800,63.3800,63.9000,1883800,0
20021227,63.0000,63.2400,62.5500,62.8400,1892700,0
20021230,62.8400,64.0600,62.8100,63.9000,1884300,0
20021231,63.2500,64.0000,63.1000,63.5000,1762100,0
20030102,64.8500,66.2500,64.4700,66.2400,3583700,0
20030103,66.2400,67.1900,66.2300,66.9900,2875100,0
20030106,66.9900,68.0400,66.5000,67.9800,2535400,0
20030107,67.1700,68.8000,66.4600,66.6200,3247000,0
20030108,67.0500,67.7600,66.5900,67.1000,2391500,0
20030109,67.0800,67.9900,66.4000,67.2300,2974000,0
20030110,67.2300,67.9000,66.5500,67.2600,2364400,0
20030113,67.9000,67.9700,66.2500,66.5000,2787600,0
20030114,66.5000,67.6600,66.0800,67.2000,3058900,0
20030115,67.4000,67.4200,66.7500,67.2800,2648700,0
20030116,67.6000,68.3000,67.4100,67.6100,2452100,0
20030117,67.3000,67.9000,65.6100,65.8000,2870200,0
20030121,66.1500,66.3000,65.0900,65.4100,2415800,0
20030122,65.7000,66.7500,64.8700,64.9500,2815200,0
20030123,62.9100,63.8000,62.2400,63.5500,6958400,0
20030124,63.5600,63.5600,61.0000,61.5800,4528800,0
20030127,60.9900,60.9900,59.7500,60.2200,3860700,0
20030128,60.6300,60.9500,59.6000,60.9400,3522100,0
20030129,60.0900,61.5000,59.5000,61.2400,32800000,0
20030130,61.2100,61.4000,59.2000,59.3700,2657800,0
20030131,58.7000,60.6000,58.7000,60.2400,3374700,0
20030203,61.1000,62.7500,61.1000,61.6800,3633600,0
20030204,60.9000,61.2000,60.0200,61.1600,2936800,0
20030205,61.1700,62.4700,60.3500,60.5100,2347100,0
20030206,60.5500,61.6000,60.2000,61.2100,2266400,0
20030207,60.6000,60.7500,59.3500,59.7600,2854600,0
20030210,60.0000,60.4000,58.9000,60.1300,2409600,0
20030211,60.1300,60.7800,59.8500,60.0400,2513200,0
20030212,60.0400,60.1800,58.6000,58.8900,2681300,0
20030213,58.3700,58.6000,56.2200,57.2900,4883000,0
20030214,57.3100,57.9000,56.2700,56.7300,3354100,0
20030218,57.5000,58.2000,57.5000,57.8200,3486200,0
20030219,58.0500,58.5800,57.6100,58.1500,2942600,0
20030220,58.7500,58.7500,56.8500,56.8500,2353000,0
20030221,57.4000,57.7000,56.0000,57.4800,3647600,0
20030224,57.4900,57.4900,56.4800,56.6700,2484700,0
20030225,56.0000,56.2000,55.1000,55.9600,3189700,0
20030226,56.0000,57.2900,55.5000,55.5800,3058200,0
20030227,56.0000,57.2300,55.8300,56.5100,2919900,0
20030228,56.9000,57.4300,56.2600,56.5600,2759000,0
20030303,56.8000,57.4800,56.3500,56.6000,2808600,0
20030304,56.5200,56.9400,56.0200,56.2000,2282100,0
20030305,56.0500,57.3000,56.0500,57.0000,2714600,0
20030306,56.4700,56.9600,55.9500,55.9500,2879100,0
20030307,55.3000,57.1900,55.2000,56.9800,3012000,0
20030310,56.5100,56.7400,55.7900,56.0000,1977200,0
20030311,56.0000,56.0000,53.5100,53.7000,4807000,0
20030312,53.7100,54.0500,52.7700,54.0400,3184000,0
20030313,54.3800,55.3100,53.4600,55.2400,3494900,0
20030314,55.1500,55.2200,53.6900,53.9800,3524700,0
20030317,53.4000,55.4000,52.9000,55.3000,5241600,0
20030318,55.2600,56.4000,55.1500,55.9800,2668500,0
20030319,56.4000,57.0000,55.7800,56.8000,2578400,0
20030320,56.8000,56.9900,55.7400,56.6300,2914500,0
20030321,57.5000,58.4000,56.8500,58.2000,3653400,0
20030324,57.5000,57.6000,56.5700,56.7000,2130700,0
20030325,56.3500,58.9100,56.3500,58.1400,2712100,0
20030326,58.3500,58.4500,57.5000,57.5600,2113000,0
20030327,56.9000,58.6000,56.8800,58.2100,2367400,0
20030328,57.6000,58.4000,57.2500,58.3600,2423600,0
20030331,57.8000,58.1500,56.7800,57.1500,2136300,0
20030401,57.6000,58.4000,56.7200,58.3300,2430800,0
20030402,58.7500,60.0000,58.7300,59.6100,2658000,0
20030403,59.9400,60.8400,59.6300,60.5000,2921400,0
20030404,60.7800,61.4400,60.6500,61.2500,2664500,0
20030407,61.7400,62.7700,59.6900,59.8100,3792400,0
20030408,60.1000,60.5000,59.5000,59.8000,2185600,0
20030409,59.7100,60.9100,59.1400,59.2600,2409700,0
20030410,59.4500,59.8200,58.9900,59.6700,1869400,0
20030411,59.6700,59.8000,57.9600,58.3600,3507000,0
20030414,58.1500,59.7000,58.1500,59.5000,2332600,0
20030415,59.5900,59.7500,58.5000,59.0700,2431800,0
20030416,59.5700,59.6500,58.0000,58.2400,2623200,0
20030417,58.1600,58.6900,58.0600,58.3800,2525300,0
20030421,58.0000,59.8300,57.9900,59.4700,3630700,0
20030422,59.4700,61.5000,59.4700,61.2900,3837700,0
20030423,61.8500,62.8400,61.7400,62.5000,3702900,0
20030424,62.5700,64.5800,62.3300,64.0500,4675700,0
20030425,64.2000,64.5300,62.8000,63.2800,3488200,0
20030428,63.1000,64.4300,62.7800,64.0400,2375600,0
20030429,64.0500,64.8800,64.0500,64.5000,2421300,0
20030430,64.5000,64.5800,63.7000,63.8200,4619500,0
20030501,63.8200,64.3200,62.7700,64.1200,2428900,0
20030502,64.1200,64.4900,63.1000,64.2400,2871800,0
20030505,64.2700,64.8600,63.4600,63.9500,2965400,0
20030506,63.9100,64.3900,63.4600,63.9900,2741100,0
20030507,63.5500,64.3900,63.5300,64.3600,3379600,0
20030508,63.8600,64.0500,63.3300,63.9100,3007400,0
20030509,63.9100,64.6500,63.9100,64.1500,3201200,0
20030512,63.9000,64.4100,63.5900,64.3700,3020200,0
20030513,64.0000,64.2400,63.2500,63.8000,2364800,0
20030514,64.1000,64.2000,62.9100,63.7400,2162600,0
20030515,63.9000,64.1500,63.3300,64.1500,2723200,0
20030516,63.9200,64.0700,63.3800,63.5300,2460800,0
20030519,61.0200,63.1900,59.9300,60.7300,6812000,0
20030520,60.1100,60.2000,57.7400,58.3500,8256000,0
20030521,58.3500,59.2500,57.6100,58.3000,6659300,0
20030522,58.3000,58.3000,57.2400,57.7300,5742100,0
20030523,57.3400,58.2600,56.5100,58.1000,5477200,0
20030527,57.7500,59.3100,56.7000,59.3000,6932300,0
20030528,59.1100,59.9000,58.6000,58.7000,3933900,0
20030529,58.7000,59.4800,58.0200,58.2200,3114300,0
20030530,59.0000,59.7900,58.3900,59.7700,3811600,0
20030602,60.5800,60.6000,57.9700,58.1500,4941900,0
20030603,58.1500,59.6800,58.1500,59.6000,5290900,0
20030604,59.3200,60.6000,59.0500,60.1800,2987200,0
20030605,59.8000,61.8000,58.9800,61.7200,4060200,0
20030606,62.0000,63.1000,60.9100,61.1800,4110700,0
20030609,61.1400,61.3000,59.7600,59.9700,2367600,0
20030610,60.0000,60.3000,59.2200,60.2300,2394600,0
20030611,61.7500,63.4000,61.6800,63.1900,7570000,0
20030612,63.4000,64.4800,63.0400,64.0600,5642400,0
20030613,63.7400,65.5000,63.6300,65.2100,5241000,0
20030616,65.9500,68.0200,65.7200,67.8500,5823000,0
20030617,68.5000,71.4000,68.5000,69.8300,9348900,0
20030618,69.8000,70.5800,68.5600,69.0000,6257000,0
20030619,69.0000,69.0100,67.2800,67.4000,3929900,0
20030620,67.8000,68.9500,67.4000,68.5300,5080100,0
20030623,68.3800,68.3800,66.3200,67.0700,3777200,0
20030624,67.6200,69.2500,67.4710,68.6600,4714300,0
20030625,68.6000,69.9200,67.4000,67.7500,3243200,0
20030626,67.9500,69.5300,67.2600,69.5300,3761900,0
20030627,67.5000,68.4000,67.3800,68.1200,5997200,0
20030630,68.1500,69.5600,68.1500,68.9700,5372300,0
20030701,68.9000,69.8900,68.0200,69.7800,3947700,0
20030702,69.7800,69.9900,69.2000,69.6100,2790700,0
20030703,69.6100,69.9610,69.0200,69.2700,1805100,0
20030707,69.5000,70.4400,69.5000,70.3300,2910100,0
20030708,69.3450,69.4200,68.5200,69.1700,2982200,0
20030709,68.8000,68.9800,67.6000,67.9100,4272700,0
20030710,67.6000,67.6500,66.6200,67.0800,2906000,0
20030711,67.0300,67.8000,66.6000,67.4500,2593600,0
20030714,68.4000,68.4600,67.0400,67.3500,2253200,0
20030715,67.4800,67.6200,65.7100,65.8300,3966800,0
20030716,66.2600,66.5000,65.3200,66.2300,2275000,0
20030717,66.4800,68.0000,66.2700,66.8100,4356600,0
20030718,66.8100,67.3000,65.7000,67.1800,2765700,0
20030721,67.1800,67.1800,65.4100,66.1400,2192300,0
20030722,66.2000,66.5500,65.0600,65.8900,2635700,0
20030723,66.0700,66.5500,65.0800,66.0700,2230900,0
20030724,67.1000,68.2500,66.7500,66.8200,4310100,0
20030725,66.8200,67.4000,61.8700,67.3500,2085400,0
20030728,67.2700,67.5700,66.2700,66.6200,2389000,0
20030729,66.5700,66.7500,64.8100,64.8800,3585200,0
20030730,65.1500,66.6000,65.0300,66.5500,3535500,0
20030731,66.9500,67.3100,65.3500,65.8400,3260300,0
20030801,65.1000,65.1700,63.4200,64.0000,3763900,0
20030804,64.0000,64.8000,62.9500,64.6200,2537500,0
20030805,64.5000,65.3800,63.7000,63.8100,2574500,0
20030806,63.8000,63.9300,62.8200,62.9400,3196700,0
20030807,63.2500,64.0000,63.0800,63.8500,2517300,0
20030808,63.9800,64.0500,62.6000,62.9300,2300800,0
20030811,62.7000,63.2800,62.5300,63.0700,2133500,0
20030812,63.2500,63.2700,62.5100,62.8800,2256600,0
20030813,62.5500,62.9700,61.9800,62.2000,2134100,0
20030814,62.0000,62.1500,61.3000,61.4000,2829300,0
20030815,61.6000,61.9000,60.8100,61.6300,1726800,0
20030818,61.5000,61.9300,61.3100,61.6600,2068500,0
20030819,61.7000,61.8000,61.0000,61.2500,2654200,0
20030820,61.2500,61.8900,61.1800,61.6200,3211000,0
20030821,63.4800,64.4400,62.9900,63.5600,11239500,0
20030822,63.8000,63.8000,62.2500,62.8000,4835700,0
20030825,62.8000,63.6700,62.7600,63.5800,3302500,0
20030826,63.4000,64.6800,63.4000,64.5600,4173200,0
20030827,64.3100,65.4800,64.3100,65.2200,2706100,0
20030828,65.5000,65.9900,64.7300,65.8700,2978100,0
20030829,65.8000,66.6000,65.5000,66.5300,2469500,0
20030902,66.6000,67.0200,65.5500,66.8000,3399600,0
20030903,66.8100,66.8100,61.7900,62.1000,12242200,0
20030904,61.2500,61.4700,60.2500,61.0400,8720400,0
20030905,61.8600,62.2500,60.8600,61.0000,8232100,0
20030908,61.3800,62.3000,61.3500,61.7500,3957800,0
20030909,61.6000,62.1400,61.3900,61.4400,2781000,0
20030910,61.4500,62.3000,61.4500,62.0300,3269200,0
20030911,62.4500,62.5800,60.9700,60.9700,2175900,0
20030912,61.4000,61.6500,61.0500,61.4900,3224300,0
20030915,61.9000,61.9000,60.9000,60.9000,2525300,0
20030916,61.0100,61.2000,59.9500,61.0000,3281500,0
20030917,60.0700,61.5500,60.0700,60.7400,2916700,0
20030918,60.8800,61.8200,60.8000,61.0400,2792800,0
20030919,61.0400,61.6690,60.1200,60.2100,3508100,0
20030922,60.2100,60.2100,59.0200,59.2500,3418900,0
20030923,60.0000,60.2400,59.5800,59.8300,2572600,0
20030924,59.6000,60.1100,58.9000,59.2500,3752800,0
20030925,59.6000,59.6800,58.7200,58.7200,2534700,0
20030926,58.7300,58.7400,57.9100,57.9900,3934600,0
20030929,58.0900,58.4900,57.9010,58.2000,2956600,0
20030930,58.5000,59.7000,58.1800,59.4000,4811000,0
20031001,62.0000,63.2000,61.5500,63.0100,10990400,0
20031002,62.9000,63.6500,62.5200,63.5100,4070600,0
20031003,64.2500,64.3000,63.3000,63.4000,3751100,0
20031006,63.5000,63.8700,63.2400,63.4300,2370700,0
20031007,63.4300,63.5500,62.2600,63.0000,3047200,0
20031008,63.2000,63.2900,62.0900,62.2800,2379700,0
20031009,63.0000,63.3000,62.0100,62.1700,2749100,0
20031010,62.5500,62.7700,61.9400,62.3100,1767100,0
20031013,62.3100,62.5900,61.9600,62.0400,1405200,0
20031014,61.5400,62.4200,61.3600,62.3800,3056200,0
20031015,62.3800,62.8390,61.2900,61.6600,2537600,0
20031016,61.2700,62.1100,61.2700,61.9200,2662000,0
20031017,61.9900,62.2200,61.0200,61.1600,2780600,0
20031020,61.3200,61.5500,60.6300,61.5500,2418000,0
20031021,61.5500,62.7500,61.5500,62.5000,2429300,0
20031022,61.8000,61.8100,60.3400,60.7800,3805400,0
20031023,61.9500,65.5900,61.9200,65.1000,6970700,0
20031024,65.1000,66.2900,64.6200,66.2900,6064600,0
20031027,66.2900,67.2900,66.0000,66.6500,4009700,0
20031028,66.7200,67.3500,66.3300,67.3500,3030700,0
20031029,67.2500,67.2500,66.0100,66.1300,3044500,0
20031030,67.1000,67.9000,66.2800,66.6400,4629400,0
20031031,66.8900,67.7000,66.5500,66.6200,3641500,0
20031103,66.6300,66.9500,66.2900,66.3900,2007175,0
20031104,65.8700,66.1900,64.9000,65.2500,2871023,0
20031105,65.1300,66.0400,65.0000,66.0400,2782600,0
20031106,65.9000,66.6000,65.5500,66.3800,2449200,0
20031107,66.4600,66.9500,65.5000,65.8500,2677100,0
20031110,65.5800,65.9000,65.2700,65.5300,1875000,0
20031111,65.1100,65.5800,64.9000,65.0300,1921200,0
20031112,65.0000,66.7200,64.5410,66.1900,3710000,0
20031113,66.2000,69.6000,66.0000,69.0500,7427200,0
20031114,69.2000,71.9800,69.2000,71.2800,9593900,0
20031117,69.5000,71.4700,69.5000,70.7000,4573000,0
20031118,70.7000,71.8700,70.6000,70.9400,3218800,0
20031119,71.1000,72.8000,70.8000,72.5400,4464700,0
20031120,72.0100,72.5500,71.4300,71.5300,3328200,0
20031121,71.5300,71.8900,69.4100,69.6100,6542500,0
20031124,70.1200,70.9500,70.0500,70.5000,3583700,0
20031125,70.6000,70.9800,70.1600,70.6700,3435900,0
20031126,69.9500,69.9500,68.3900,69.3000,6350000,0
20031128,69.3000,69.3000,68.3500,68.5600,1737700,0
20031201,68.5600,70.5000,68.5000,70.3000,4229800,0
20031202,69.5500,70.6900,69.3300,69.5000,4045700,0
20031203,69.6000,70.1800,68.9800,68.9800,3171300,0
20031204,69.3000,69.7000,68.3200,69.0100,2454500,0
20031205,68.5600,68.9900,68.2500,68.8000,2214300,0
20031208,68.8000,70.1000,68.4500,70.0300,3243800,0
20031209,70.1300,70.5500,69.5800,70.5500,3456000,0
20031210,70.5500,70.8400,70.0000,70.4000,3572800,0
20031211,70.9000,72.1000,70.5600,71.8000,3655600,0
20031212,71.7000,72.1900,70.9800,72.1900,2997600,0
20031215,72.6800,72.7900,71.6800,71.6900,2500500,0
20031216,71.6900,73.2900,71.6800,73.2900,3587000,0
20031217,73.0100,73.1300,72.1900,72.4800,2746300,0
20031218,72.4800,73.2600,72.3500,73.1200,2779100,0
20031219,73.3500,73.8900,72.7700,73.8900,3762300,0
20031222,73.5200,73.5200,71.8000,72.2000,3727600,0
20031223,71.6300,72.1900,69.9900,70.5200,4794600,0
20031224,70.5200,70.7900,70.4500,70.5000,1446100,0
20031226,70.6500,71.0800,70.5000,70.6200,422800,0
20031229,71.3000,71.6200,70.6200,71.6200,2661900,0
20031230,71.6500,71.7500,70.6500,70.9300,3109600,0
20031231,70.9000,70.9400,70.0400,70.3300,3583800,0
20040102,70.8500,72.1500,70.7000,71.2400,3780800,0
20040105,70.4000,71.2000,69.9000,70.1900,6774200,0
20040106,70.0000,70.2400,69.5000,70.1300,5398600,0
20040107,69.5600,69.8800,69.2600,69.8200,4336300,0
20040108,69.5700,69.6850,67.9200,68.1000,5759900,0
20040109,67.9000,68.1800,67.4800,67.5800,4469100,0
20040112,67.9500,69.0900,67.8000,68.8300,4530300,0
20040113,68.7100,68.9100,68.2000,68.6000,3662100,0
20040114,68.3500,69.4400,68.0000,69.2000,3862000,0
20040115,69.3100,69.5200,68.7600,69.5100,3355400,0
20040116,69.8000,70.1700,69.6500,70.0600,4237600,0
20040120,70.1000,70.1950,69.6100,69.7500,3605500,0
20040121,69.7600,70.8000,69.1000,70.8000,3874500,0
20040122,70.5500,71.0300,70.2500,70.9500,3444000,0
20040123,70.9800,71.0000,69.0800,69.4600,3936800,0
20040126,69.0100,69.3900,68.6500,68.8900,4530400,0
20040127,68.8900,69.3700,68.3500,68.4500,3744300,0
20040128,68.6000,68.7300,66.7000,66.9200,5063000,0
20040129,66.7500,68.5900,66.5600,68.4000,3846200,0
20040130,68.5500,68.5500,67.2100,68.0400,2548100,0
20040202,67.7800,69.7000,67.5200,69.0500,3398100,0
20040203,69.0500,69.6700,68.5200,69.4000,2781200,0
20040204,69.4000,70.6300,69.0500,70.5000,4769400,0
20040205,70.9900,71.5100,70.5100,71.4500,3950900,0
20040206,71.4500,72.8900,71.2700,72.8700,4380400,0
20040209,72.9000,73.4900,72.2600,73.2200,3696200,0
20040210,73.2200,74.7100,72.9600,74.5400,5372100,0
20040211,74.1600,74.7000,73.7600,74.7000,4473800,0
20040212,74.7000,74.7000,73.3500,73.5800,5780500,0
20040213,73.5900,73.6500,72.7400,73.5000,2437600,0
20040217,73.5100,73.5700,72.6400,72.9600,2370200,0
20040218,72.8500,72.9800,72.0400,72.4600,2502900,0
20040219,72.7100,73.5400,72.4000,72.6500,3383400,0
20040220,72.6900,73.2500,72.1600,72.4700,2167700,0
20040223,72.4800,72.6500,71.7600,72.0200,1825300,0
20040224,71.9600,72.5000,71.4300,72.3700,2664300,0
20040225,72.6200,72.8600,72.3900,72.7900,2678600,0
20040226,73.0500,73.6310,72.9600,73.6000,2452700,0
20040227,70.0000,74.4600,70.0000,73.9400,3223500,0
20040301,73.8500,73.8500,72.9500,73.4400,3299300,0
20040302,73.3000,73.8000,72.2300,72.6300,1921600,0
20040303,72.6000,73.1800,71.7900,73.0800,1630500,0
20040304,73.1500,73.1700,72.1800,73.1200,2060900,0
20040305,73.0000,73.8300,72.7300,73.4600,2249700,0
20040308,73.6000,73.9800,72.7100,72.8000,1997000,0
20040309,72.8700,73.1000,70.7800,71.8500,4915900,0
20040310,71.9000,71.9800,70.3400,70.4900,3915700,0
20040311,70.4800,70.7000,69.0000,69.1700,3848900,0
20040312,69.6000,70.9300,69.3400,70.9300,3059100,0
20040315,70.3400,70.5100,69.4000,69.6800,3090500,0
20040316,70.0000,70.9700,70.0000,70.6700,3049100,0
20040317,70.5500,70.5700,69.3500,69.8300,3435900,0
20040318,69.3000,70.1700,69.0200,69.8200,2888300,0
20040319,69.4200,69.6600,68.5400,68.6300,3014800,0
20040322,68.6300,69.2300,67.7400,67.9600,3264100,0
20040323,68.2400,68.7500,67.5100,67.5500,3193600,0
20040324,67.6500,67.7700,66.0400,66.4900,4967000,0
20040325,66.4900,66.4900,64.5100,65.5000,6333400,0
20040326,65.4000,65.6800,64.6500,65.0000,5019500,0
20040329,65.2500,66.0700,65.1700,65.6000,4242900,0
20040330,66.0000,66.1800,65.3900,65.8000,3444300,0
20040331,67.5000,68.3600,66.8000,66.9000,5950800,0
20040401,67.4000,67.9300,67.0100,67.6000,5346400,0
20040402,68.8000,69.4000,68.4500,68.7000,4923500,0
20040405,68.9500,69.1700,68.3200,69.1500,3705400,0
20040406,68.6500,68.9900,68.1200,68.7800,2051300,0
20040407,68.7500,69.8900,68.4700,69.4000,3914400,0
20040408,69.9000,70.1500,68.2100,68.8800,3592400,0
20040412,69.4800,69.4800,68.7700,69.2100,1516100,0
20040413,69.7000,69.8200,69.1000,69.3400,3434100,0
20040414,69.0200,70.4100,69.0200,70.4100,3321900,0
20040415,70.9800,72.9000,70.8100,72.9000,6063800,0
20040416,72.9800,73.3500,72.0200,72.4500,4938300,0
20040419,72.5000,73.7400,72.5000,73.4000,4933600,0
20040420,73.4000,73.8200,72.2500,72.2500,3665700,0
20040421,72.2500,73.8500,71.7300,73.4100,3355900,0
20040422,73.4100,74.7600,73.0200,74.0200,3648000,0
20040423,73.7700,74.1200,72.8900,73.1500,2891700,0
20040426,73.3100,73.9300,72.8000,73.2400,1979000,0
20040427,73.7000,74.8800,73.4200,73.7800,2968000,0
20040428,73.6500,73.8500,73.0800,73.6500,2685700,0
20040429,73.7300,74.6700,72.7600,73.4000,2793700,0
20040430,73.6800,74.7200,73.4300,73.8100,3089200,0
20040503,73.8200,74.9900,73.8100,74.6400,3011700,0
20040504,74.6900,75.9700,74.5000,75.3300,3909600,0
20040505,75.0800,75.8400,75.0000,75.3300,2844400,0
20040506,74.8000,76.6300,74.7500,76.2600,3639800,0
20040507,76.5000,76.9500,75.5100,75.5500,3479000,0
20040510,75.5500,76.1500,73.5800,74.3800,5019800,0
20040511,73.9500,74.6900,73.5900,73.8500,3235800,0
20040512,73.2500,74.0000,72.0900,73.7100,3512400,0
20040513,73.5500,73.9500,73.0700,73.2600,2206400,0
20040514,73.2600,74.4900,72.9800,73.8500,1971400,0
20040517,72.8400,73.3500,72.3500,72.9300,3885800,0
20040518,72.9300,73.3100,72.2700,72.5700,2687000,0
20040519,72.7000,73.0000,71.7000,71.8800,2757000,0
20040520,72.2000,72.5600,71.4400,72.3100,2966200,0
20040521,72.4000,72.6900,71.5000,71.9800,2124700,0
20040524,72.1000,72.1000,70.3100,70.7700,3351600,0
20040525,70.7800,72.2400,70.5000,72.0700,3059400,0
20040526,72.9500,73.8900,72.7500,73.4200,4106800,0
20040527,73.9500,74.4800,73.6100,73.9600,2397400,0
20040528,73.6700,73.9500,73.1000,73.6700,2249400,0
20040601,73.8500,74.7500,73.6700,74.7400,2898100,0
20040602,74.9500,74.9900,74.0900,74.5000,2447300,0
20040603,74.5100,75.4000,74.3000,74.3600,2252400,0
20040604,74.6000,75.8300,74.5000,75.0000,2801200,0
20040607,75.6500,75.6700,74.8100,75.6600,2056700,0
20040608,75.2000,75.6500,74.8500,75.3800,1872800,0
20040609,75.1000,75.1000,73.4600,73.5700,3608900,0
20040610,74.0000,74.1500,73.3100,73.6400,1700000,0
20040614,73.3000,74.0500,72.5200,72.7000,2781700,0
20040615,73.2000,73.3000,72.4000,72.6200,2257300,0
20040616,72.8000,73.9100,72.6000,73.2000,2072800,0
20040617,72.9000,73.6900,72.5800,73.5400,1998000,0
20040618,73.0000,74.0700,73.0000,73.5800,3514400,0
20040621,73.3000,73.4700,72.6700,72.6700,1842500,0
20040622,72.6700,73.2000,72.4100,72.9300,2621100,0
20040623,72.6500,73.4900,72.1000,73.1400,2032300,0
20040624,72.6500,73.1400,72.5200,72.7300,1435600,0
20040625,72.1500,72.2000,71.3900,71.4000,4230400,0
20040628,71.7500,72.4100,71.5100,71.7000,3119400,0
20040629,71.6000,72.1300,69.8200,70.2500,6256700,0
20040630,70.2500,70.7300,69.4700,69.9100,5540800,0
20040701,69.9100,70.3000,68.2300,68.9300,4751000,0
20040702,68.9400,69.8100,68.7800,69.3700,3236700,0
20040706,69.1700,69.1700,68.1300,68.2800,2614600,0
20040707,67.7800,68.4800,67.0600,67.5300,3196200,0
20040708,67.5100,69.5700,67.5100,67.8800,3655100,0
20040709,68.0000,68.2300,66.8000,67.0000,3123200,0
20040712,67.0100,68.4000,66.9700,68.1200,2949900,0
20040713,68.1200,68.5300,68.0300,68.4300,2939000,0
20040714,68.1500,69.0800,67.8000,67.9900,2172700,0
20040715,68.1000,68.3200,66.7700,66.8300,3579500,0
20040716,66.8400,67.2000,65.6400,66.3000,3919100,0
20040719,66.2800,66.3800,65.5100,65.5300,3247200,0
20040720,65.3000,65.6400,64.1400,64.7200,5054900,0
20040721,64.9000,66.9400,64.8000,65.2800,4294900,0
20040722,64.1000,66.0000,64.0500,64.7400,3993100,0
20040723,63.2500,64.1600,62.6300,62.7100,5203400,0
20040726,63.1000,63.1100,61.6400,62.1400,3893300,0
20040727,62.5000,63.9500,62.2700,63.0700,5439900,0
20040728,62.8600,63.8400,62.0100,63.6900,4209900,0
20040729,63.3500,64.1200,63.0300,63.6400,2867400,0
20040730,63.4000,64.3700,63.2600,63.7200,2170300,0
20040802,63.7200,64.1900,63.3600,63.5500,1805100,0
20040803,63.6000,64.0900,63.1800,63.2200,2582600,0
20040804,64.1000,64.4900,63.0200,63.6500,3622100,0
20040805,63.7000,63.7704,61.3000,61.4100,3328800,0
20040806,61.0200,61.2000,60.2500,61.0000,3792800,0
20040809,61.2500,61.3000,60.3000,60.4700,2148600,0
20040810,60.6500,61.1000,59.7800,61.0600,3484400,0
20040811,60.2100,62.7000,60.2100,62.6000,3908900,0
20040812,62.4100,62.8400,61.6000,62.0600,2507200,0
20040813,62.2500,62.6700,61.5200,61.5700,3077200,0
20040816,61.9700,63.2000,61.7700,63.0900,2859300,0
20040817,63.0800,63.4300,62.5100,62.8300,2658500,0
20040818,62.9800,64.6800,62.5500,64.5600,3281600,0
20040819,64.5600,64.5600,63.2000,64.3500,3414500,0
20040820,64.3500,64.7400,64.2100,64.5000,2296300,0
20040823,64.5000,64.8400,64.2200,64.4000,2011200,0
20040824,64.6500,64.9200,64.3100,64.7000,2186200,0
20040825,64.8300,64.9600,64.3200,64.4800,2287900,0
20040826,64.1900,64.4900,63.2800,63.5300,3415500,0
20040827,63.8500,64.5600,63.7000,64.3200,1566500,0
20040830,64.0000,64.0300,62.9900,63.2000,2325000,0
20040831,63.3500,63.7700,62.8000,63.4500,2025400,0
20040901,63.5000,64.1800,62.9900,64.1100,3085700,0
20040902,64.1100,65.0000,64.0000,64.7800,2224200,0
20040903,64.8900,65.2500,64.7700,64.9800,1998900,0
20040907,65.3000,66.5000,65.3000,66.0000,2948900,0
20040908,65.7800,66.4600,64.9000,65.0700,2395700,0
20040909,65.3200,65.9500,65.1500,65.7300,2713000,0
20040910,65.7300,65.9600,65.0100,65.8500,1928000,0
20040913,65.9800,66.0000,65.4500,65.4500,2807700,0
20040914,65.4600,66.6900,65.4600,66.4600,3820800,0
20040915,66.6500,67.3000,66.5900,67.0400,3215300,0
20040916,67.0200,67.1900,66.6700,66.7600,2291500,0
20040917,66.9800,66.9800,66.2600,66.3900,2637700,0
20040920,66.2900,66.4400,65.0800,65.5100,2432600,0
20040921,65.5000,65.5100,64.8500,65.1600,3256500,0
20040922,64.6500,64.9700,63.6500,63.9200,2874800,0
20040923,64.2500,64.4500,63.4800,63.5000,2254100,0
20040924,63.5000,64.0800,63.2400,63.6600,1810700,0
20040927,63.6700,63.8500,62.7500,62.9000,1893100,0
20040928,63.0000,63.0500,61.8100,62.0500,4064100,0
20040929,62.0000,62.2000,61.2000,61.8500,3178900,0
20040930,61.3000,61.7000,59.7200,60.0500,7016600,0
20041001,60.2500,61.8300,60.2300,61.6600,3433600,0
20041004,61.4000,62.3800,61.4000,61.5600,3311200,0
20041005,61.7100,62.3200,61.5000,62.0100,2190800,0
20041006,62.0200,62.0300,60.4600,61.4700,3824700,0
20041007,61.5500,61.8600,59.3900,59.5600,5547800,0
20041008,59.5000,60.3900,59.0100,59.0800,3906400,0
20041011,59.1600,59.5000,58.8000,59.0000,2688700,0
20041012,57.3000,58.1000,57.0700,57.1500,6097600,0
20041013,57.1500,57.3400,55.8300,56.3000,5237500,0
20041014,56.3800,56.9900,56.0300,56.0300,3904300,0
20041015,56.2800,57.5700,56.0300,57.3500,6464100,0
20041018,57.0000,57.7900,57.0000,57.4000,3307200,0
20041019,57.4000,57.5000,55.8300,56.0000,4172300,0
20041020,55.9000,56.0500,54.8200,55.1000,6387300,0
20041021,54.2600,54.8800,52.2800,52.6400,10642000,0
20041022,52.4000,52.8600,51.6300,51.8500,9597900,0
20041025,51.8500,52.0000,50.3400,50.4400,6367300,0
20041026,50.3500,52.5200,50.3500,52.4500,6071200,0
20041027,53.7500,56.5800,53.4100,56.2000,9657600,0
20041028,56.0500,56.3000,55.3200,56.0400,5004100,0
20041029,55.8100,56.0000,53.9600,54.9100,6141600,0
20041101,54.9100,55.5500,54.5600,55.1500,4770400,0
20041102,54.7500,56.2300,54.7300,55.1200,5324400,0
20041103,57.7000,58.7900,56.0000,56.6300,9229400,0
20041104,56.8800,57.4400,56.0100,57.3200,5210900,0
20041105,57.4600,58.2000,57.1500,57.6000,4160500,0
20041108,57.2000,57.6500,56.5000,56.9500,4054400,0
20041109,56.9500,57.3400,56.3600,56.5300,2736800,0
20041110,56.4500,56.4700,55.4500,55.6200,3495900,0
20041111,55.6000,56.7200,55.2048,55.9900,2785000,0
20041112,56.1000,56.2900,55.0700,56.2100,2679000,0
20041115,56.1500,57.1800,56.0000,57.1800,3313900,0
20041116,57.1800,57.4400,56.7000,56.8100,4532900,0
20041117,57.4400,57.5000,55.7800,55.8600,3409300,0
20041118,56.3000,56.5000,56.0300,56.4000,2699600,0
20041119,56.6500,56.6500,55.1000,55.2200,3332900,0
20041122,55.2400,56.2000,54.7000,56.1300,4176100,0
20041123,55.9200,56.1300,53.8300,54.6300,4773700,0
20041124,54.9500,55.2500,54.3900,54.7900,2881300,0
20041126,54.6100,55.3900,54.5400,54.7500,1044600,0
20041129,55.2500,55.2500,53.4500,54.3200,5651200,0
20041130,54.0000,54.4200,53.3100,53.3300,3591200,0
20041201,53.8500,54.4700,53.7000,54.4700,3539200,0
20041202,54.4700,55.5700,54.2000,54.7900,3265000,0
20041203,54.9000,55.3500,54.2100,54.5000,2690900,0
20041206,54.5000,54.8500,53.8700,54.6000,2669500,0
20041207,54.6100,55.0100,53.6400,53.6600,2684900,0
20041208,54.3500,54.5600,53.6800,54.3400,3757300,0
20041209,53.7000,54.7600,53.4200,54.6800,4458300,0
20041210,54.7700,55.2000,54.6200,55.0400,4138500,0
20041213,55.4500,56.1400,55.4400,56.0500,4243200,0
20041214,56.0500,57.3600,56.0500,57.3600,4594400,0
20041215,57.2000,57.4400,56.4400,56.7200,3699900,0
20041216,56.8000,57.8200,56.6200,57.4000,4659500,0
20041217,55.4000,56.1500,53.3600,56.0200,13665300,0
20041220,56.0600,56.4900,55.0100,55.3000,5305200,0
20041221,55.3100,55.8100,55.1000,55.8100,4071600,0
20041222,55.4500,56.8000,55.4500,56.6200,4181300,0
20041223,56.4700,57.7800,56.4100,57.2600,3152300,0
20041227,57.3700,58.0100,57.1800,57.1800,2406300,0
20041228,57.0400,57.6700,57.0100,57.4300,1916200,0
20041229,57.1200,57.2500,56.7300,57.2500,2743300,0
20041230,57.4500,57.7500,57.2600,57.5000,2532200,0
20041231,56.7500,57.1400,56.7000,56.7500,4192600,0
20050103,56.7700,57.0400,56.2000,56.2500,3163500,0
20050104,56.6000,56.8400,55.4500,55.5000,4277600,0
20050105,55.7300,56.1900,55.5000,56.0800,3393900,0
20050106,56.0000,56.7900,55.8900,56.5300,2940100,0
20050107,56.5300,56.7000,56.1700,56.2600,2948700,0
20050110,56.1000,57.0900,55.9000,56.9400,2908000,0
20050111,56.9400,57.1200,56.4000,57.0300,3392100,0
20050112,57.0700,57.8300,56.8900,57.7800,4524700,0
20050113,57.5300,57.7500,56.4100,56.4200,3660400,0
20050114,56.3500,57.3000,56.2800,57.2500,3207400,0
20050118,57.2500,57.6800,56.6100,57.5400,3080300,0
20050119,57.4300,57.6800,56.9600,57.0000,2463400,0
20050120,57.0000,57.3500,56.1100,56.4300,3297300,0
20050121,56.2000,56.3200,55.2800,55.3200,3470600,0
20050124,55.5500,55.6800,54.8400,54.8400,3075500,0
20050125,55.3500,55.7000,54.7800,54.8500,3016700,0
20050126,56.2500,57.1700,55.3900,55.5000,5860600,0
20050127,55.2500,55.8200,55.0500,55.5100,3875200,0
20050128,55.3500,55.3500,52.8600,53.5800,5922500,0
20050131,53.7400,54.7000,53.6500,54.2400,4908300,0
20050201,54.2500,54.7700,53.8500,54.7600,2694100,0
20050202,54.6200,55.4900,54.4200,55.1400,2752800,0
20050203,55.1400,55.2000,54.6100,54.8700,3401500,0
20050204,54.7100,55.3500,54.5000,55.0300,2220300,0
20050207,55.2800,56.1600,55.1500,55.7400,2045600,0
20050208,55.2000,55.6000,55.0600,55.4000,3180900,0
20050209,55.7000,56.1200,54.5800,54.6500,2929500,0
20050210,54.9800,55.0000,54.5000,54.8000,1982000,0
20050211,54.6400,56.6900,54.6000,55.5000,2715900,0
20050214,55.9500,55.9800,55.0400,55.4000,2105700,0
20050215,55.2500,55.9000,54.9500,55.7700,3394300,0
20050216,55.5200,55.8400,55.0400,55.4300,2582600,0
20050217,55.2900,55.6900,55.0100,55.1300,2760300,0
20050218,55.2300,55.2300,54.3500,54.6000,4446200,0
20050222,54.6700,55.1000,54.5000,54.5600,3850800,0
20050223,54.7000,55.0400,54.5600,54.8300,2189200,0
20050224,54.9300,55.1900,54.5700,55.1200,2538600,0
20050225,55.0300,55.8800,54.9400,55.8300,2438100,0
20050228,55.8600,56.3000,55.2600,56.0000,3033600,0
20050301,56.2000,56.6400,55.9700,56.4900,2650100,0
20050302,56.0800,57.0000,55.8700,56.3500,2889500,0
20050303,56.6000,56.6000,55.5600,56.1500,1937300,0
20050304,56.6500,56.9000,56.0200,56.7600,3032000,0
20050307,56.9900,57.4100,56.8200,57.3200,3433300,0
20050308,57.2800,57.4200,56.5200,56.7400,2699900,0
20050309,56.2500,56.3700,55.3000,55.6000,4730600,0
20050310,55.6000,55.9000,55.1700,55.5600,3238700,0
20050311,55.7200,55.7500,54.7000,54.8500,3217300,0
20050314,54.9000,55.0000,53.5300,53.7000,3583300,0
20050315,53.9500,53.9500,52.6500,52.7000,2701500,0
20050316,52.7200,52.9500,51.8300,52.2900,2295000,0
20050317,52.2800,52.6900,51.9600,52.2300,2358100,0
20050318,52.2300,52.5900,51.6500,52.5200,3502600,0
20050321,52.5200,52.6000,51.9700,51.9800,1787400,0
20050322,51.9900,52.4800,51.8300,51.8400,2720600,0
20050323,51.8000,53.0400,51.6700,52.7800,4350400,0
20050324,52.8500,53.4700,52.7800,52.9000,2523800,0
20050328,52.9100,52.9200,52.0600,52.7500,2638200,0
20050329,52.5500,52.5600,51.3200,51.7300,4496300,0
20050330,52.3900,52.8300,52.0200,52.7700,2160200,0
20050331,52.7700,52.7700,52.0600,52.1000,2058300,0
20050401,52.3000,52.5500,51.0900,51.1900,4295200,0
20050404,51.5200,51.7500,51.0800,51.3300,3725300,0
20050405,51.6200,53.2900,51.6200,53.2100,3714800,0
20050406,53.3500,53.7400,52.8500,53.5600,3319000,0
20050407,53.2400,54.4400,53.1000,54.0000,2740500,0
20050408,54.1500,54.6100,54.0100,54.3100,3356000,0
20050411,54.3100,54.6800,54.0100,54.3700,2868200,0
20050412,54.0500,54.1000,52.9000,53.8200,5432100,0
20050413,53.8000,57.7500,53.4400,57.1200,12682800,0
20050414,56.8800,57.0400,55.1500,55.1600,10855700,0
20050415,59.0000,59.8900,57.4300,58.0700,33490700,0
20050418,58.1500,59.2000,57.7800,59.0000,10135900,0
20050419,59.0000,59.6700,59.0000,59.4500,4889500,0
20050420,59.2500,59.7000,58.0100,58.0200,7407100,0
20050421,58.9700,58.9900,58.0300,58.5000,4005500,0
20050422,58.2500,58.7400,58.0400,58.4000,3230900,0
20050425,58.5300,59.1000,58.4000,58.7700,3516600,0
20050426,58.2500,58.9900,58.2500,58.4000,2957300,0
20050427,58.2000,58.2800,57.2200,58.2300,2770700,0
20050428,58.2300,58.4800,57.5500,58.0000,3039900,0
20050429,58.1400,58.4700,57.7000,58.4700,3650600,0
20050502,58.7000,59.0800,57.9300,58.9100,2750100,0
20050503,59.0000,59.9700,58.9200,59.7500,4683100,0
20050504,59.9800,60.4500,59.5100,60.2600,4263000,0
20050505,60.1000,60.6000,59.7900,60.4400,2776300,0
20050506,60.5700,60.9800,60.1500,60.1800,3347200,0
20050509,60.0800,60.0800,59.4400,59.7600,2862700,0
20050510,59.4100,59.6400,59.0800,59.1300,2843100,0
20050511,58.4100,58.9800,58.2500,58.7500,2166300,0
20050512,58.8500,59.6900,58.8000,59.1900,2130900,0
20050513,58.6300,59.2200,58.2100,58.7600,2455100,0
20050516,58.9300,59.6700,58.8000,59.4000,1580500,0
20050517,59.4300,59.6200,58.8900,59.5600,1370300,0
20050518,60.0000,60.7400,59.9300,60.3600,4507400,0
20050519,60.6100,60.8000,59.6000,59.9400,2960300,0
20050520,59.9000,59.9000,58.6100,58.9000,5060900,0
20050523,58.6900,59.4200,58.3200,58.7200,2303300,0
20050524,58.0500,59.2900,58.0500,58.6200,2286700,0
20050525,58.7500,59.0500,58.3200,58.7000,2053300,0
20050526,58.7800,59.4500,58.7500,59.1000,2081000,0
20050527,58.9800,59.2500,58.5500,59.0500,1585600,0
20050531,59.0600,59.2200,58.2700,58.3000,3091800,0
20050601,58.3000,58.7700,58.0100,58.4500,2621000,0
20050602,58.2100,58.3400,58.0000,58.1900,1455600,0
20050603,58.1300,58.3400,57.6500,57.6500,2896700,0
20050606,57.7500,58.2300,57.4700,57.6900,1790300,0
20050607,58.1300,58.9200,57.6500,57.6500,2720300,0
20050608,58.0000,58.0000,57.1100,57.3700,2742800,0
20050609,57.4800,57.7000,56.9500,57.0700,2693000,0
20050610,57.3800,57.6000,56.7400,56.9900,1868100,0
20050613,57.0100,57.6300,56.5300,57.3000,1995400,0
20050614,57.2200,57.9900,57.1200,57.6500,1984600,0
20050615,57.9200,57.9500,56.8200,57.3600,1653600,0
20050616,57.7800,58.5600,57.7500,58.3600,2849900,0
20050617,58.9100,58.9700,58.2100,58.5200,3388100,0
20050620,58.2000,58.5500,57.7700,58.0500,2439600,0
20050621,58.0500,58.5200,57.9700,58.1200,1968500,0
20050622,58.2000,58.4900,57.8500,58.3200,2030400,0
20050623,58.2000,58.4500,57.5200,57.5200,2159700,0
20050624,57.4000,57.4200,56.9000,56.9100,2276100,0
20050627,56.6000,56.9700,56.2900,56.4400,2152800,0
20050628,56.8000,56.9000,56.0900,56.6600,2564400,0
20050629,56.8200,56.8300,56.2800,56.3000,2347600,0
20050630,56.4700,56.4900,55.5300,55.7100,3606400,0
20050701,55.7200,55.9800,55.2100,55.4200,2038600,0
20050705,55.1400,55.8600,55.0200,55.7200,1932400,0
20050706,55.7500,56.1400,55.1500,55.6300,2404600,0
20050707,54.7500,55.3200,54.7500,55.2100,3113400,0
20050708,55.3600,56.3600,55.2000,56.2500,3019100,0
20050711,56.7000,56.7300,56.3000,56.6200,2095200,0
20050712,56.6100,56.8300,56.0700,56.4500,2568600,0
20050713,56.2600,56.4900,56.0800,56.3800,2018900,0
20050714,56.3700,57.0000,56.2900,56.9400,2487700,0
20050715,56.6000,57.0600,56.4200,56.6600,3741900,0
20050718,56.6300,56.8300,56.2400,56.8000,1761300,0
20050719,57.1500,57.2500,56.6200,56.7200,2761200,0
20050720,56.8300,57.4000,56.6600,57.2600,2415300,0
20050721,56.2600,56.8000,56.0000,56.2500,5330600,0
20050722,55.7500,55.9700,54.7900,55.0000,5767800,0
20050725,55.1500,55.2800,54.5100,54.7500,3821500,0
20050726,54.9300,55.0000,54.3500,54.3600,2738000,0
20050727,54.4000,55.1400,54.3700,54.9100,3047100,0
20050728,55.3500,55.7800,54.9800,55.4400,2903400,0
20050729,55.9700,56.5100,55.9000,56.3200,5133200,0
20050801,56.3300,57.0000,56.3000,56.6900,4310200,0
20050802,56.2000,56.2800,55.7000,56.0100,7295000,0
20050803,55.5500,55.7500,54.5600,54.9400,6182400,0
20050804,54.7500,54.9400,53.7600,53.9000,5871800,0
20050805,53.9400,53.9800,53.0000,53.4500,5420700,0
20050808,53.4600,53.5900,52.8400,53.1000,3810300,0
20050809,53.2500,54.0800,53.1600,53.8400,3490500,0
20050810,54.0200,54.4100,53.6800,53.9000,3459200,0
20050811,53.8700,53.8700,53.5000,53.6400,3212500,0
20050812,53.3600,53.6700,53.2100,53.4100,2241700,0
20050815,53.4500,53.5400,53.0000,53.0500,2237600,0
20050816,53.1300,53.2300,52.6300,52.7300,3896700,0
20050817,52.6500,53.2200,52.3500,52.7800,3847000,0
20050818,52.5600,52.6500,51.9800,52.5200,3944500,0
20050819,53.1000,53.1200,52.4500,52.5700,3906700,0
20050822,52.8000,53.1900,52.3200,52.7100,3117400,0
20050823,53.5000,54.1300,53.2000,53.7200,8028400,0
20050824,53.8200,54.0500,53.2000,53.3900,4642100,0
20050825,53.2100,53.6200,53.0600,53.5000,3425200,0
20050826,53.5000,53.6600,52.8000,53.4100,4038700,0
20050829,53.4200,54.1800,53.2200,53.9100,3025500,0
20050830,53.9000,54.1000,53.5500,54.0700,3803600,0
20050831,54.0700,55.0700,54.0000,55.0200,5711800,0
20050901,54.7400,54.9700,54.1800,54.5100,3396800,0
20050902,54.8000,54.9800,54.4500,54.7500,2571200,0
20050906,55.0000,55.6300,54.9400,55.6300,2755300,0
20050907,55.6400,56.3600,55.5300,56.3600,3631400,0
20050908,56.0000,56.6400,55.8700,56.4500,3879100,0
20050909,56.5900,56.9400,56.2700,56.7200,4159200,0
20050912,56.5800,57.0900,56.5300,56.9500,2294900,0
20050913,56.6500,56.6500,55.4300,55.5200,3936700,0
20050914,55.6000,55.9600,55.1500,55.4500,2627600,0
20050915,55.4500,55.5318,54.7400,54.9100,2753200,0
20050916,55.0800,55.2500,54.9000,55.2000,6656400,0
20050919,54.9500,55.0000,54.4600,54.7600,3317400,0
20050920,54.7200,54.8700,54.0900,54.1000,4745800,0
20050921,53.7000,54.1600,53.5800,53.6900,3911400,0
20050922,53.6800,54.2500,53.6700,53.9500,3572700,0
20050923,54.0000,54.2100,53.6500,53.7900,2082100,0
20050926,54.0000,54.4000,52.6200,53.2900,4467600,0
20050927,53.2900,53.7900,52.9800,53.5700,3196700,0
20050928,53.4500,53.9700,53.1800,53.4700,3780500,0
20050929,53.5000,54.3500,53.2500,54.2900,3883500,0
20050930,53.9300,54.0000,53.4000,53.5200,4593300,0
20051003,53.4000,53.9000,52.8500,52.9300,3111300,0
20051004,52.8800,53.9000,52.8500,53.6100,4107300,0
20051005,53.6100,54.2500,53.5400,53.7500,4561200,0
20051006,53.7300,54.4000,53.5400,54.0100,6577500,0
20051007,54.0000,54.1000,53.3200,53.4100,4114400,0
20051010,53.1500,53.2700,52.4700,52.9200,3601800,0
20051011,52.7300,52.9500,52.1000,52.1200,4292000,0
20051012,52.3400,52.7400,51.9391,52.1800,4045200,0
20051013,51.6000,52.8400,51.5200,52.5400,4638400,0
20051014,52.5400,52.5400,52.5400,52.5400,0,0
20051017,52.3000,52.3600,51.3500,51.5300,8623700,0
20051018,51.0000,52.0500,51.0000,51.6300,6189700,0
20051019,51.2500,51.6400,51.0900,51.6000,6039500,0
20051020,51.5000,51.8500,50.9500,51.2500,7670700,0
20051021,51.6800,51.7000,50.4800,50.7000,6073300,0
20051024,50.7000,51.0700,50.5000,50.7800,7370900,0
20051025,50.7700,50.7800,49.8775,50.3100,7536000,0
20051026,50.5500,50.7400,50.3500,50.4000,4844000,0
20051027,50.5000,50.5600,49.9700,50.0000,2999400,0
20051028,50.3000,50.5100,49.8400,49.9900,5319000,0
20051031,50.2200,50.2600,49.7000,49.7900,6936300,0
20051101,49.8900,50.1800,49.7500,49.7600,5188800,0
20051102,49.8000,50.0400,49.7000,49.9000,3032600,0
20051103,50.1000,50.5700,49.8500,50.1600,3443200,0
20051104,50.3700,50.9400,50.2100,50.8300,3484400,0
20051107,50.9900,51.3200,50.7600,51.1000,3678700,0
20051108,51.1200,51.9500,50.9900,51.6800,5466300,0
20051109,51.8100,52.2000,51.5000,52.0300,4241400,0
20051110,51.7500,51.9000,51.1200,51.4000,3910000,0
20051111,51.4000,51.6300,50.6000,50.9800,3137100,0
20051114,52.0000,52.0000,50.1390,50.2100,3185000,0
20051115,50.2000,50.5500,50.1400,50.4400,2567600,0
20051116,50.3600,50.4000,49.7300,49.8000,3840400,0
20051117,49.8200,50.0800,49.4700,49.7600,4008500,0
20051118,50.7400,50.7500,49.6500,50.3400,3984000,0
20051121,50.2500,50.8700,50.1400,50.7400,2826900,0
20051122,50.4000,50.7300,50.1500,50.6200,3202800,0
20051123,50.4400,51.1500,50.3700,50.8500,2847900,0
20051125,50.9400,51.0000,50.5000,50.5400,1234800,0
20051128,50.6500,50.6800,50.0800,50.2000,3447700,0
20051129,50.4000,50.6700,50.0100,50.0500,3316500,0
20051130,50.2500,50.7400,50.1900,50.5000,4097100,0
20051201,50.8000,51.9400,50.7500,51.5000,5703800,0
20051202,51.5000,51.8299,51.2000,51.5700,3676500,0
20051205,51.4300,51.7400,50.9500,51.4700,3381100,0
20051206,51.5200,52.2500,51.4400,52.1900,4333500,0
20051207,52.0000,53.2000,51.9000,52.9500,5542000,0
20051208,52.9500,52.9500,51.7500,52.2100,5048400,0
20051209,54.4000,55.0000,53.3100,53.4100,10895800,0
20051212,53.9000,54.6400,53.7200,54.4700,5062100,0
20051213,54.8000,55.8100,54.7300,55.7000,5983600,0
20051214,55.5500,56.2900,55.5000,55.9600,4802600,0
20051215,56.1500,56.4600,56.0000,56.2800,4769200,0
20051216,56.6500,56.9000,56.6000,56.6600,5681400,0
20051219,57.6500,58.2500,57.3000,57.5900,7517100,0
20051220,57.6500,57.7500,56.9400,57.0200,4233800,0
20051221,57.5000,57.7400,57.0000,57.0000,3537500,0
20051222,56.9500,57.3300,56.8800,57.1200,2874400,0
20051223,56.9000,57.8500,56.7900,57.7000,3199300,0
20051227,57.7000,58.0400,57.5800,57.8100,3129300,0
20051228,57.8000,57.9700,57.3900,57.7500,2817200,0
20051229,57.7300,57.9900,57.2400,57.4600,2599400,0
20051230,56.9600,57.0000,56.5100,56.5900,2958800,0
20060103,57.1900,57.5900,56.1500,57.3600,3957400,0
20060104,57.4800,57.7500,56.8800,57.0800,3960200,0
20060105,57.3500,57.4400,56.8900,57.3900,3140600,0
20060106,57.7000,58.1200,57.0900,57.8200,3119300,0
20060109,57.8800,58.8600,57.7400,58.5800,2952400,0
20060110,58.4500,59.0000,57.5800,58.1800,3468900,0
20060111,58.3500,58.3500,57.6100,58.1800,1910500,0
20060112,58.2800,58.6900,57.5700,57.9500,2706000,0
20060113,58.1000,58.5000,57.8000,57.9500,3182900,0
20060117,57.5500,57.9500,57.1100,57.2700,3369200,0
20060118,57.2200,57.2200,56.6000,56.9600,3160600,0
20060119,57.4000,57.8100,56.8200,57.1800,3610600,0
20060120,57.1500,57.3600,56.7100,56.9000,5040300,0
20060123,57.0800,57.5500,56.5100,57.2100,3364600,0
20060124,57.5200,57.9000,56.7300,57.1100,3718400,0
20060125,57.3500,57.7900,57.1500,57.1700,4855800,0
20060126,57.5000,57.6500,56.9000,56.9300,6852500,0
20060127,56.7900,57.7000,56.7300,57.5500,6860800,0
20060130,57.6600,57.8300,57.2100,57.3700,3115100,0
20060131,57.1500,57.1700,56.0000,56.6200,6509300,0
20060201,56.3400,57.0000,56.0200,56.8900,4030600,0
20060202,56.8000,57.1300,56.1200,56.3000,3407900,0
20060203,55.9400,56.3600,55.7000,55.8600,4062200,0
20060206,55.7500,55.8500,55.0900,55.4200,2785700,0
20060207,55.2500,55.5650,54.6000,54.9800,3076600,0
20060208,54.8400,55.8800,54.8400,55.7000,2623200,0
20060209,55.7000,56.8300,55.5500,56.3000,5236600,0
20060210,56.4400,56.6000,55.7500,56.1800,3018200,0
20060213,55.7800,55.8200,54.9000,55.3500,2859100,0
20060214,55.5300,55.8000,54.8200,55.4800,4020100,0
20060215,55.6300,56.3500,55.2500,56.0200,2672600,0
20060216,56.0300,56.4400,55.4300,56.3600,3050700,0
20060217,56.4800,56.5000,55.5000,55.8400,2872700,0
20060221,55.6800,56.1000,55.4500,55.5000,2678400,0
20060222,55.8000,56.2900,55.6300,56.1000,2446800,0
20060223,55.8900,55.9700,55.4500,55.9300,2612000,0
20060224,56.1500,56.3000,55.8100,56.0200,2495400,0
20060227,55.9100,57.0700,55.9100,56.7300,2480300,0
20060228,56.8700,56.9000,55.4500,55.6200,4674700,0
20060301,55.3700,55.9400,54.8500,55.8900,3504400,0
20060302,55.8900,56.0300,55.5800,55.7500,2350000,0
20060303,55.5000,56.3700,55.4000,55.7100,2427000,0
20060306,56.0000,56.8000,55.7800,56.4900,4022900,0
20060307,56.4900,56.9900,56.4000,56.6100,3413200,0
20060308,56.5000,57.5100,56.4700,57.3600,4251000,0
20060309,57.9000,57.9000,56.8600,57.0800,3366600,0
20060310,57.4600,57.6000,56.9000,57.2500,3524300,0
20060313,57.2500,57.2500,57.2500,57.2500,0,0
20060314,57.0700,57.7200,56.8500,57.5500,3547000,0
20060315,57.3000,57.4000,56.4500,56.9700,4035800,0
20060316,57.2200,57.3800,56.7800,57.2300,2526400,0
20060317,57.5200,57.5500,56.9426,57.0900,3432600,0
20060320,57.7900,57.9695,57.3600,57.4200,3008200,0
20060321,57.7000,57.8500,57.2600,57.3100,2847700,0
20060322,57.7500,58.6800,57.5900,58.4900,3656800,0
20060323,58.2800,58.3700,57.6000,58.0400,2720900,0
20060324,58.4500,59.2400,58.3200,58.8600,4281800,0
20060327,58.8600,58.9700,58.2100,58.6700,3190700,0
20060328,57.1900,57.7000,56.0000,56.3800,7624500,0
20060329,56.0800,56.3200,55.2500,56.3200,6429200,0
20060330,55.9000,56.7000,55.6400,56.0500,3525300,0
20060331,55.9000,56.2650,55.2000,55.3000,5139100,0
20060403,55.6500,55.9000,55.0600,55.2400,3928500,0
20060404,55.2000,55.4200,54.6400,55.1600,5310800,0
20060405,55.4100,55.6300,54.6600,54.8700,4407100,0
20060406,55.0000,55.2000,54.2700,54.4800,3791500,0
20060407,54.2500,54.4100,53.3600,53.5400,4515400,0
20060410,53.6000,53.7300,53.0600,53.3700,2488700,0
20060411,53.4900,53.5000,52.6500,53.1000,4454200,0
20060412,52.7800,53.6100,52.5000,53.4200,3200100,0
20060413,53.2500,53.3500,52.8800,53.2700,2174200,0
20060417,53.3200,53.3200,52.4300,53.0100,3141100,0
20060418,54.7500,54.7800,54.0100,54.5000,5779600,0
20060419,54.7900,54.7900,54.3000,54.6500,4100000,0
20060420,54.6500,54.7500,53.0000,53.6200,6309600,0
20060421,53.7000,53.7000,52.6400,52.9300,5496700,0
20060424,52.8300,53.2300,52.0600,52.5600,3766800,0
20060425,52.8200,52.8200,51.9700,52.2100,2311600,0
20060426,52.4800,52.6600,52.0500,52.2400,2697800,0
20060427,50.9200,53.0300,50.9200,52.7500,3522100,0
20060428,52.6500,53.2000,52.3900,52.9200,5074700,0
20060501,52.5100,52.9500,52.1300,52.3000,3264700,0
20060502,52.2000,52.3500,51.8800,51.9300,3541800,0
20060503,51.9600,52.2300,51.8500,51.9600,3703600,0
20060504,52.2800,52.3000,51.0300,52.0200,7296600,0
20060505,52.4200,53.0500,52.0400,52.9400,3183900,0
20060508,52.6500,53.3200,52.5100,52.9100,5091300,0
20060509,52.7500,52.8400,51.9600,52.1900,3852000,0
20060510,52.3900,52.5200,51.7700,52.0600,5319400,0
20060511,51.4600,51.9900,51.0500,51.1200,6208300,0
20060512,51.1000,51.4700,50.2600,50.4400,5770400,0
20060515,50.5000,51.8100,50.4500,51.7700,5138000,0
20060516,51.9200,52.2000,51.0000,51.8000,2970900,0
20060517,51.4500,52.0000,50.6500,51.0000,4560700,0
20060518,50.9200,51.4200,50.6600,50.7600,2729200,0
20060519,51.0500,51.0500,50.5200,51.0100,3808600,0
20060522,50.6000,51.3000,50.6000,50.6600,3154000,0
20060523,50.5100,50.6900,50.1900,50.4100,3252700,0
20060524,50.4300,50.9500,50.3000,50.7400,4289700,0
20060525,50.8800,51.7200,50.7400,51.6200,4321600,0
20060526,51.9800,52.5000,51.9100,52.2700,2989000,0
20060530,52.2000,52.5000,51.2900,51.4400,3169400,0
20060531,51.5400,51.7200,51.0200,51.6400,3547100,0
20060601,51.6200,52.0600,51.1800,51.9900,3185900,0
20060602,51.9500,52.4400,51.7700,52.0300,3368000,0
20060605,51.6900,51.9800,51.2500,51.3500,3717500,0
20060606,51.6000,51.6600,50.8300,51.1500,3745700,0
20060607,51.1600,51.9300,51.0500,51.7100,3955300,0
20060608,51.4000,51.8100,50.8900,51.7600,5038800,0
20060609,51.7500,52.0900,51.4500,51.7400,2365400,0
20060612,52.2800,52.3600,51.5600,51.6100,3112300,0
20060613,51.8000,52.2400,51.5400,51.6100,3847000,0
20060614,52.1700,53.4100,52.0000,53.1700,6665000,0
20060615,53.5300,54.1400,53.3300,54.0500,4846100,0
20060616,53.9200,54.4210,53.9000,54.2500,4044700,0
20060619,54.4800,54.5700,54.2500,54.4900,3272100,0
20060620,54.4500,55.0800,54.4000,54.8900,3745300,0
20060621,54.7000,54.9900,54.5200,54.7300,3535800,0
20060622,54.7100,54.8600,54.3400,54.5900,2529600,0
20060623,54.3500,54.4350,53.8000,54.3000,2652600,0
20060626,54.0900,54.3900,53.8300,54.3900,1951900,0
20060627,54.2400,54.2400,53.2200,53.4700,3313900,0
20060628,53.5000,53.7800,53.2500,53.4400,2317400,0
20060629,53.6000,54.7100,53.5000,54.5300,3867100,0
20060630,54.5400,55.6600,54.4000,55.2700,4833300,0
20060703,55.4200,55.9000,55.2700,55.6800,1312600,0
20060705,56.2100,56.6720,56.0000,56.2200,5506500,0
20060706,56.1000,56.8300,56.1000,56.6700,2662500,0
20060707,56.7400,56.9700,56.0200,56.2400,2356100,0
20060710,56.3600,56.5500,55.9700,56.2700,1547500,0
20060711,55.8900,56.2100,55.3600,55.9300,2716000,0
20060712,56.1400,56.3000,55.5000,55.6200,1804500,0
20060713,55.8700,55.9400,54.5700,54.8800,3619300,0
20060714,54.6200,55.2600,54.3100,54.5600,3346600,0
20060717,54.6100,55.1600,54.0000,54.8000,2938700,0
20060718,54.6300,55.2000,54.3300,55.0000,1650400,0
20060719,55.0600,56.5400,55.0000,56.0800,4102200,0
20060720,56.3000,56.8800,56.2000,56.2600,2592400,0
20060721,56.2900,56.2900,54.2700,54.6500,8222200,0
20060724,54.6900,56.4400,54.5100,56.0100,4400300,0
20060725,56.5200,56.5200,55.5200,55.5500,5980900,0
20060726,55.2500,55.7300,55.0000,55.5200,3714200,0
20060727,55.7700,55.9200,55.2500,55.6600,2258100,0
20060728,55.9900,57.1800,55.9000,56.9100,4038300,0
20060731,56.5500,56.8400,56.3800,56.7700,3002400,0
20060801,56.4000,56.6800,55.9100,56.2900,2742800,0
20060802,56.6300,57.4700,56.0700,56.9300,3771900,0
20060803,56.9000,57.4400,56.5664,56.6400,2470100,0
20060804,56.7000,57.4900,55.9400,56.2700,3157400,0
20060807,56.3900,56.3900,55.1500,55.5800,3235300,0
20060808,55.8000,55.8200,55.0100,55.1500,2725400,0
20060809,55.4400,56.0600,54.8500,55.0000,3701100,0
20060810,55.0800,55.5100,54.7500,55.2900,3845800,0
20060811,54.8200,54.8700,53.8300,54.3600,2738300,0
20060814,54.5600,54.8900,54.3100,54.4200,2694600,0
20060815,55.1200,55.4800,54.8100,55.2900,2718200,0
20060816,55.7300,55.8700,55.4400,55.5600,2322500,0
20060817,55.3600,56.0900,55.2400,55.9500,2972600,0
20060818,55.1000,55.1600,53.9300,55.0300,6831300,0
20060821,55.0000,55.2900,54.6600,54.8800,2789800,0
20060822,54.7500,54.9800,54.4000,54.9800,2566300,0
20060823,55.1800,55.4600,54.7700,55.0500,2420500,0
20060824,55.0500,55.5200,54.9500,55.2400,2289400,0
20060825,54.9200,55.1000,54.6500,55.0600,2255000,0
20060828,54.9900,56.2500,54.9900,55.8400,2783800,0
20060829,55.9700,56.4000,55.9000,56.1100,3289200,0
20060830,56.1100,56.3100,55.7900,56.0000,3539300,0
20060831,56.1500,56.1900,55.9300,55.9300,2628600,0
20060901,56.0000,56.1900,55.5800,56.0000,3722400,0
20060905,56.2200,56.2400,55.4300,55.7200,2510300,0
20060906,55.5000,55.5300,54.9600,55.3800,2813900,0
20060907,55.3800,55.4400,54.7200,54.8700,2080100,0
20060908,55.0700,55.5200,54.6500,55.2600,2339300,0
20060911,54.9000,55.2200,53.9700,54.2600,7763300,0
20060912,54.8500,55.5600,54.7100,55.1500,7589300,0
20060913,55.3900,55.6300,54.9000,55.2100,4589700,0
20060914,54.8000,55.1800,54.8000,54.9900,4584300,0
20060915,55.2400,55.4900,54.4700,54.8000,18261400,0
20060918,54.7800,55.3600,54.7800,55.1500,4754500,0
20060919,55.3000,55.3000,54.7000,55.0200,3144800,0
20060920,55.4000,56.0500,55.0800,55.7500,4909800,0
20060921,56.2000,56.6100,55.8100,55.9700,4653100,0
20060922,55.7000,55.9900,55.4000,55.9300,2513100,0
20060925,56.1000,56.8300,55.7300,56.5800,4091600,0
20060926,56.7000,57.0600,56.2000,56.8500,4049900,0
20060927,56.6200,57.2000,56.5900,57.0100,3003700,0
20060928,57.3100,57.3500,56.7300,57.3200,2709900,0
20060929,56.0000,57.2500,55.7800,57.0000,6465300,0
20061002,56.8100,57.1400,56.5100,56.7900,3146600,0
20061003,56.8000,57.2400,56.5600,56.6900,2891200,0
20061004,56.5000,57.9400,56.5000,57.6000,6750500,0
20061005,57.6000,57.9000,57.1900,57.7600,3671900,0
20061006,57.4600,57.6800,57.0800,57.5600,3339200,0
20061009,57.3900,57.7300,57.2800,57.5100,1518000,0
20061010,57.3900,57.5600,56.8200,57.2500,2821800,0
20061011,57.0800,57.2400,56.7300,57.0600,3794300,0
20061012,57.0600,57.7500,57.0000,57.5500,4319400,0
20061013,57.2300,57.4500,57.0200,57.3700,2776700,0
20061016,57.3700,57.8300,57.2500,57.6600,2493300,0
20061017,57.4600,58.0000,57.0200,57.5500,3237000,0
20061018,57.7400,58.4800,57.6800,58.2500,4701600,0
20061019,58.2200,58.2200,56.8200,57.4900,6121600,0
20061020,57.4600,57.5200,56.5200,57.2400,4776100,0
20061023,56.8700,58.0500,56.7500,57.9100,3885100,0
20061024,57.5500,57.8300,57.3800,57.7800,3748300,0
20061025,57.7400,57.9000,57.2700,57.4900,3309300,0
20061026,57.2200,57.7500,56.8100,57.2900,3936400,0
20061027,56.9000,57.3500,56.5900,57.0300,4214200,0
20061030,56.9100,57.1200,56.3000,56.3200,3780800,0
20061031,56.5900,56.6584,55.9400,56.0100,3848900,0
20061101,56.2500,56.3400,55.6400,55.9900,5348600,0
20061102,56.0000,56.6400,55.9500,56.3700,5291100,0
20061103,56.2000,56.4400,55.9500,56.0800,3160700,0
20061106,56.0800,56.7100,55.8900,56.6700,3601000,0
20061107,56.7500,57.4800,56.5200,56.9800,5023700,0
20061108,56.4500,56.7100,55.7200,56.4800,5708300,0
20061109,56.3100,56.3500,54.5900,54.8700,11254400,0
20061110,54.8700,55.0900,53.9400,54.1400,5895200,0
20061113,53.8700,54.4400,53.6100,54.0600,5647000,0
20061114,54.2300,54.2300,53.3600,53.8500,7396500,0
20061115,54.0000,54.5800,53.8100,54.3700,6522900,0
20061116,53.7000,54.8000,53.7000,54.5600,5852800,0
20061117,54.5600,55.0000,54.3000,54.5500,6100500,0
20061120,54.2500,54.5900,53.9300,54.3800,4203900,0
20061121,54.1600,54.3800,53.6500,54.0500,5901500,0
20061122,53.8500,54.2500,53.8000,54.0300,3452500,0
20061124,53.9000,54.2900,53.7800,53.9000,1668000,0
20061127,53.8100,54.0600,53.3900,53.5800,4973300,0
20061128,53.3800,54.2700,53.3800,53.7200,4605100,0
20061129,53.9400,54.3400,53.7500,54.0400,3561100,0
20061130,53.9400,54.2100,53.4500,53.5900,4946800,0
20061201,53.4500,53.7200,53.2400,53.4000,4248000,0
20061204,53.5900,54.0600,53.3000,54.0300,4571500,0
20061205,54.2300,54.7900,53.6900,54.7000,5445100,0
20061206,54.4300,54.9200,54.1000,54.8600,4760500,0
20061207,54.1000,54.6000,53.8300,53.9900,5768500,0
20061208,53.8000,54.1200,53.6000,54.0000,4338200,0
20061211,53.9000,54.1600,53.7500,53.9800,3309800,0
20061212,54.0800,54.1300,53.5500,53.9000,3725000,0
20061213,54.1900,54.2000,53.4800,53.6900,4259400,0
20061214,53.5900,54.1800,53.5900,53.9700,3036300,0
20061215,53.9900,54.5700,53.7600,54.5500,6313800,0
20061218,53.5800,54.1000,52.9300,53.2300,10482400,0
20061219,52.8800,53.0000,52.3400,52.6200,8798300,0
20061220,52.3800,52.8600,52.2800,52.4000,6010600,0
20061221,52.1200,52.4000,51.6900,51.7900,7315800,0
20061222,51.8900,51.9000,51.1300,51.3500,8505200,0
20061226,51.4000,52.8000,51.2500,51.7800,12241100,0
20061227,51.9900,52.3000,51.4000,52.0000,6117500,0
20061228,51.7800,52.0800,51.7100,52.0100,3394200,0
20061229,51.7300,52.2200,51.7100,52.1000,4311400,0
20070103,52.4500,52.8800,51.9200,52.2500,10306200,0
20070104,51.9900,52.5100,51.9000,52.3600,6828700,0
20070105,52.5200,52.5800,51.8700,52.0400,4114400,0
20070108,52.2100,52.2100,51.7500,51.8000,3804200,0
20070109,52.0400,52.1000,51.7500,51.8300,5956500,0
20070110,51.5900,51.8300,51.5700,51.6600,3400300,0
20070111,51.7600,52.3300,51.6600,52.2300,4432200,0
20070112,52.4000,52.9200,52.2700,52.6000,5533100,0
20070116,52.8000,52.9000,52.5100,52.8800,4181300,0
20070117,52.8800,53.1700,52.5400,52.8500,5018000,0
20070118,52.6000,53.2100,52.6000,53.0400,3943000,0
20070119,53.3000,53.4500,52.8300,52.9600,3837200,0
20070122,52.5700,53.1200,52.5200,52.7300,5872300,0
20070123,52.8500,52.9500,52.4700,52.6500,4397700,0
20070124,52.7400,53.4000,52.6800,53.3300,3934000,0
20070125,53.2000,53.3000,52.8500,53.1300,5061100,0
20070126,53.0500,53.4500,52.6000,52.7900,3966100,0
20070129,52.9000,53.0000,52.5500,52.8500,3472700,0
20070130,52.8700,53.0000,52.6000,52.7300,2671200,0
20070131,52.7000,54.3700,52.5500,54.1200,10521700,0
20070201,54.6500,55.0400,54.5000,54.7700,6648100,0
20070202,54.6800,54.7800,54.3700,54.6000,4973400,0
20070205,54.4300,54.7192,54.0300,54.6700,5090500,0
20070206,54.6000,54.8200,54.3900,54.6400,4486200,0
20070207,54.7000,54.7800,54.3400,54.4200,4679100,0
20070208,54.0500,54.7200,54.0500,54.2100,3124600,0
20070209,54.2000,54.7000,54.1100,54.2000,3555500,0
20070212,54.7500,54.7500,54.2300,54.4100,3300438,0
20070213,54.3900,54.5000,54.0500,54.2800,3356625,0
20070214,54.3700,54.8900,54.2300,54.8600,3773511,0
20070215,54.8500,55.1100,54.7500,54.9600,3092000,0
20070216,54.7600,55.0400,54.5700,54.9900,3681000,0
20070220,55.0300,55.2000,54.7600,54.9700,3228800,0
20070221,54.6500,54.8000,54.3700,54.5200,3370600,0
20070222,54.6000,54.6000,54.0100,54.1400,3344100,0
20070223,54.0000,54.3600,53.7500,54.2100,3381300,0
20070226,54.4600,54.6600,54.2500,54.4000,3847822,0
20070227,53.7100,54.5200,52.5800,53.0000,8179900,0
20070228,53.5200,53.5200,52.3000,52.6400,6820500,0
20070301,52.0100,52.5200,51.9000,52.2500,6261332,0
20070302,52.1400,52.1900,51.7100,51.7700,6537300,0
20070305,51.4800,52.1000,51.2100,51.6300,7572100,0
20070306,51.7500,52.2800,51.5600,52.2300,5054300,0
20070307,52.0700,52.4400,51.6500,51.8600,4844600,0
20070308,52.1100,52.3900,52.0000,52.3600,3297000,0
20070309,52.5500,52.9200,52.3800,52.5900,5052100,0
20070312,52.3900,53.0400,52.2500,52.8000,3643200,0
20070313,52.3700,52.8800,52.0000,52.0700,5432200,0
20070314,52.2600,52.3000,51.3500,51.9000,5342900,0
20070315,51.7500,52.0900,51.5300,52.0500,3769600,0
20070316,52.1500,52.4200,51.7900,52.1800,6181800,0
20070319,52.2300,52.7200,52.1200,52.6800,3265250,0
20070320,52.6000,52.8800,52.3800,52.7700,3532300,0
20070321,52.6500,53.9100,52.6500,53.8200,6668165,0
20070322,53.0000,54.2800,53.0000,54.1700,4420100,0
20070323,53.9900,54.2200,53.3900,53.8100,3956100,0
20070326,53.4900,53.9600,53.2000,53.7100,5206300,0
20070327,53.4000,53.6000,53.0600,53.2700,4548400,0
20070328,53.2800,53.3500,52.6200,53.0100,5457700,0
20070329,53.2000,53.5400,52.7300,53.4100,5333000,0
20070330,53.5000,54.0800,53.2000,53.7100,3728028,0
20070402,53.9600,54.4900,53.9000,54.3900,6021300,0
20070403,54.1500,54.9200,54.1100,54.7500,4308200,0
20070404,54.6500,55.2400,54.5000,55.1600,4345959,0
20070405,55.1500,55.6200,55.0600,55.4800,2996980,0
20070409,55.4300,55.7300,55.2700,55.5800,2295406,0
20070410,55.4200,55.7300,55.3400,55.6800,2985180,0
20070411,55.7200,55.7400,55.2900,55.5900,3778417,0
20070412,55.6000,56.0900,55.5000,55.9400,4002220,0
20070413,56.2400,57.0000,56.2000,56.8800,6486815,0
20070416,57.7000,58.4800,57.0100,58.4000,10758245,0
20070417,58.4000,59.0900,58.3400,58.8700,9279077,0
20070418,58.5600,59.3600,58.4500,59.1400,6871470,0
20070419,59.1000,60.2800,58.6500,60.0200,9921471,0
20070420,60.3400,61.0000,60.0500,60.5600,9629999,0
20070423,60.2100,60.2800,59.2700,59.6300,7704252,0
20070424,59.0200,59.5000,58.9000,59.2800,5093273,0
20070425,59.6000,59.6300,59.1100,59.5100,4655730,0
20070426,58.8800,59.8800,58.8800,59.7300,6101130,0
20070427,59.0100,59.7000,58.9900,59.6100,2967600,0
20070430,59.9800,59.9800,58.9300,59.1300,5198148,0
20070501,59.1200,59.3900,58.7600,58.8900,7408973,0
20070502,59.0000,59.4900,58.7700,59.1600,4625591,0
20070503,59.4500,59.6000,58.9700,59.1400,4162649,0
20070504,59.0900,59.7400,58.9200,59.5400,6180344,0
20070507,59.5500,59.9600,59.5400,59.7200,4577108,0
20070508,59.6400,59.9700,59.4500,59.8300,8534200,0
20070509,59.5800,59.7800,59.3900,59.7500,4803720,0
20070510,59.4700,59.5800,58.6400,58.7100,6166321,0
20070511,58.7100,58.7100,57.9000,58.4300,7569722,0
20070514,58.4400,59.3500,58.4400,59.2100,4713186,0
20070515,59.1700,59.6000,59.0800,59.2400,4076700,0
20070516,59.2600,59.4700,58.8800,59.1100,3939960,0
20070517,58.7000,59.1700,58.6700,59.0200,2789681,0
20070518,59.1100,59.5900,59.0000,59.3700,3042100,0
20070521,59.4000,59.8900,59.1900,59.6200,6837878,0
20070522,59.9900,60.0000,59.4000,59.5300,3095700,0
20070523,59.5200,59.7500,59.2900,59.4000,2914098,0
20070524,59.9000,59.9000,59.0800,59.1900,3900875,0
20070525,58.6000,59.5000,58.6000,59.3600,1821550,0
20070529,59.3000,59.5400,58.8000,59.4600,3201700,0
20070530,59.0100,59.2700,58.5200,59.2400,5105787,0
20070531,59.2500,59.3900,58.3800,58.6200,5382738,0
20070601,58.7300,58.9600,58.4200,58.9400,3851239,0
20070604,58.9400,59.2300,58.7400,59.1600,4873700,0
20070605,59.1800,59.2100,58.7300,59.0000,5278498,0
20070606,58.7500,59.1900,58.1500,58.2900,5927126,0
20070607,58.0900,58.1600,56.7100,56.9300,12169371,0
20070608,56.8100,57.1500,56.4000,57.0200,6994900,0
20070611,57.0700,57.6800,56.7900,57.3100,4951953,0
20070612,56.8800,57.2800,56.5900,56.7800,4327879,0
20070613,56.9400,57.3200,56.3800,56.9400,5704600,0
20070614,57.0500,57.7700,56.8000,57.3800,4830260,0
20070615,58.0000,58.2700,57.5100,57.7200,4939200,0
20070618,57.7200,58.0000,57.2150,57.4100,3045324,0
20070619,57.5100,57.9000,57.4000,57.7500,4120760,0
20070620,57.5800,57.9300,56.6900,56.7700,4926598,0
20070621,56.9400,56.9400,56.1000,56.8100,4106985,0
20070622,56.6600,56.7700,55.5800,55.8000,5704263,0
20070625,56.2400,56.3500,55.3000,55.4800,5931296,0
20070626,55.8400,56.0800,55.3800,55.8700,4988026,0
20070627,55.4100,56.4000,55.4000,56.3200,5099483,0
20070628,56.3700,56.7000,56.1000,56.1800,3416770,0
20070629,56.0200,56.4100,55.5200,55.8800,4410611,0
20070702,56.2400,56.7300,56.1000,56.7300,3613250,0
20070703,56.9700,57.0000,56.5500,56.7900,1495678,0
20070705,56.8200,56.9600,56.4100,56.5600,2675608,0
20070706,56.6600,56.7600,56.2000,56.6400,3312100,0
20070709,56.7800,56.8800,55.9900,56.0400,5284149,0
20070710,55.7000,56.0500,55.4200,55.4400,4202000,0
20070711,55.2900,55.8200,55.1500,55.7600,3505200,0
20070712,55.8000,56.9100,55.6400,56.7900,4292950,0
20070713,57.1000,57.1500,56.5300,56.9200,2894038,0
20070716,56.6400,57.3100,56.6400,56.8900,3603200,0
20070717,56.6600,56.8000,56.2000,56.4000,4295790,0
20070718,56.2000,56.2500,55.7600,56.0500,5418229,0
20070719,56.2100,56.4900,55.8100,56.3800,4700756,0
20070720,55.7600,56.5400,55.7600,56.0300,6857900,0
20070723,56.4200,57.2700,56.3000,57.1700,5888895,0
20070724,58.1100,58.9400,57.1500,57.1700,10908593,0
20070725,57.0000,58.7400,57.0000,58.4400,7315471,0
20070726,57.9000,58.1900,56.4400,56.7000,8405053,0
20070727,56.4900,56.6000,55.0100,55.0200,6357631,0
20070730,54.9400,55.0600,54.2500,54.7700,5848189,0
20070731,55.2000,55.2500,53.9700,54.0900,8272847,0
20070801,53.6000,54.7300,53.5300,54.2000,6246322,0
20070802,54.2300,54.9200,54.0700,54.6000,5117084,0
20070803,54.6400,55.2900,54.0900,54.1300,5586149,0
20070806,54.2700,56.2700,54.1300,56.2200,7399994,0
20070807,55.8400,57.3300,55.8200,56.5200,7510007,0
20070808,56.7900,58.4300,56.6000,58.4000,6724592,0
20070809,58.2200,59.0200,57.5500,57.8500,8511784,0
20070810,58.3700,58.6042,56.8100,57.1600,8071233,0
20070813,56.7000,57.2000,56.3000,56.9300,4083200,0
20070814,57.0500,57.0500,55.2100,55.4400,5378850,0
20070815,55.4500,56.0400,54.9000,55.1800,4974550,0
20070816,54.5700,55.1400,53.6800,54.8300,8893600,0
20070817,55.5200,56.0600,54.8700,55.8100,6827500,0
20070820,55.7900,56.0000,54.9100,55.6300,4859100,0
20070821,55.4900,55.6300,54.8000,55.2800,4815500,0
20070822,55.7900,55.8400,55.0200,55.7400,4696500,0
20070823,55.9800,56.0000,55.5500,55.8700,2757700,0
20070824,55.9200,56.6100,55.5000,56.6100,5599500,0
20070827,56.4200,56.6300,56.3100,56.3900,3104400,0
20070828,56.2700,56.5000,55.8300,56.1000,5497400,0
20070829,56.1400,56.3700,55.6400,56.3200,5931500,0
20070830,56.0500,56.9300,55.9300,56.6700,4664500,0
20070831,56.9300,57.4800,56.8300,57.3500,5655900,0
20070904,57.3300,58.2200,57.0900,58.1300,5677500,0
20070905,57.8900,57.8900,57.1100,57.2900,4765500,0
20070906,57.6000,57.7210,57.1200,57.4500,4073700,0
20070907,56.8700,57.3300,56.0100,56.1700,5973200,0
20070910,56.6200,56.6500,55.8000,56.1400,4419700,0
20070911,56.2600,56.7600,55.9400,56.6000,4067400,0
20070912,56.4500,57.1400,56.2800,57.0500,4347800,0
20070913,57.4500,57.6900,57.0100,57.1800,4756600,0
20070914,56.9200,57.1700,56.5600,56.8200,4993000,0
20070917,56.8300,56.8300,55.4800,55.9500,4384500,0
20070918,56.1200,57.2500,55.8900,57.1400,4074900,0
20070919,57.3100,58.0000,56.7800,57.5300,5495700,0
20070920,57.5300,57.6500,57.0800,57.0800,3679000,0
20070921,57.5000,57.9500,57.0800,57.6200,4892100,0
20070924,57.8900,58.1800,57.2600,57.5300,3286476,0
20070925,57.2700,58.0000,56.9600,57.2100,4537800,0
20070926,57.5500,58.0100,57.3200,57.4000,5383666,0
20070927,57.6000,57.7000,56.8400,57.3700,5710400,0
20070928,57.1800,57.4300,56.7400,56.9300,4332100,0
20071001,57.0900,58.5000,57.0400,58.2900,5629880,0
20071002,58.3800,58.5700,57.9600,58.4200,2889400,0
20071003,58.0500,59.1500,57.8400,58.8800,4101400,0
20071004,58.9000,59.4200,58.9000,58.9600,4873100,0
20071005,59.3000,59.8200,59.1500,59.4700,3760799,0
20071008,59.2700,59.4100,58.9100,59.0000,2690300,0
20071009,58.9500,59.1800,58.5000,58.5500,4175100,0
20071010,58.5300,58.8900,58.2000,58.4000,4350000,0
20071011,58.4200,58.8700,58.1900,58.3500,5115700,0
20071012,58.3500,58.7800,57.9800,58.5300,2865330,0
20071015,58.6200,58.8230,57.8300,57.9400,5585000,0
20071016,57.9400,57.9500,56.9900,57.1500,6512400,0
20071017,57.3800,57.8100,56.6000,56.9500,6069700,0
20071018,57.1000,57.4300,56.2800,56.6500,8366700,0
20071019,56.4100,57.1700,55.8700,56.0600,5634500,0
20071022,55.8400,56.5700,55.7300,56.0800,5160925,0
20071023,56.4100,57.1300,56.1100,57.1300,4419300,0
20071024,56.5000,56.7500,55.5400,56.1500,5975500,0
20071025,52.1500,53.0100,51.8000,52.4300,22843100,0
20071026,52.5200,52.7600,52.0300,52.6800,9437100,0
20071029,52.7100,54.0000,52.7100,53.5200,9798600,0
20071030,53.1800,54.1000,53.0900,53.6900,5856400,0
20071031,53.8300,54.4200,53.3000,54.1500,9714200,0
20071101,53.6600,53.9900,52.6000,52.7700,8103300,0
20071102,53.0900,53.5000,52.5200,52.6700,11851300,0
20071105,53.0600,53.1000,51.6400,52.1600,12331874,0
20071106,52.2000,52.6400,52.0000,52.4800,7184342,0
20071107,52.0400,52.5700,51.4500,51.5300,5961660,0
20071108,51.5900,51.9700,51.1700,51.6200,8351841,0
20071109,51.1700,52.0800,50.8600,51.5100,6833168,0
20071112,51.5200,52.9200,51.2500,52.5000,6991586,0
20071113,52.4100,52.8500,51.8600,52.6400,8527712,0
20071114,52.7500,53.5800,52.6000,53.0300,6561500,0
20071115,52.7100,52.9800,51.9500,52.0600,6006230,0
20071116,52.3100,52.6000,51.3600,51.8100,6753157,0
20071119,51.3800,51.6800,50.4300,50.7700,8647458,0
20071120,50.9500,50.9900,49.8700,50.3500,6083402,0
20071121,50.0400,50.2700,49.0900,49.0900,5994920,0
20071123,49.6400,50.8200,49.6200,50.8200,731100,0
20071126,50.9200,50.9500,49.5000,49.6700,4981061,0
20071127,49.8300,51.1000,49.5800,50.9100,6762646,0
20071128,51.1900,52.3300,50.6100,52.2600,6086804,0
20071129,51.9900,53.1100,51.8500,52.7900,6583721,0
20071130,52.5100,53.3000,52.5100,52.9500,5926497,0
20071203,52.8100,52.9500,52.2100,52.5300,4885675,0
20071204,52.3200,52.5300,51.7500,52.1100,5450540,0
20071205,52.7000,53.7900,52.3500,53.4900,4862700,0
20071206,54.7500,54.7500,53.4400,53.9300,6523365,0
20071207,54.5500,54.6500,53.7200,54.3000,4464713,0
20071210,54.3400,54.9500,54.1100,54.7800,4606644,0
20071211,54.7600,55.3400,54.0000,54.0600,5713496,0
20071212,54.2100,54.7900,53.6600,54.0800,7299345,0
20071213,53.7100,54.2700,53.4900,54.1800,5670229,0
20071214,53.8800,54.1800,53.5500,53.7100,5029360,0
20071217,53.4900,53.9300,52.9600,53.1800,4804184,0
20071218,53.4700,54.1900,53.1700,53.4900,9406819,0
20071219,53.3900,53.7400,52.7100,53.1800,6353375,0
20071220,53.4600,53.5000,53.0800,53.2300,5556676,0
20071221,53.6000,54.3000,53.4000,54.2300,7523389,0
20071224,54.2900,54.5000,53.9100,54.4900,1468871,0
20071226,54.2100,54.3900,53.9700,54.3100,2919515,0
20071227,54.2000,54.2000,53.4000,53.8800,3371594,0
20071228,53.7300,54.1500,53.7100,54.0500,3033836,0
20071231,53.7700,53.8500,53.1300,53.3900,3970725,0
20080102,53.4600,53.7800,52.2100,52.5500,5556780,0
20080103,52.7200,53.1600,52.6200,52.9900,4513333,0
20080104,52.5400,52.8300,51.6800,51.8000,6186491,0
20080107,52.2100,54.7300,52.1700,54.5500,10376814,0
20080108,54.7800,57.2100,54.7000,56.1000,1398600,0
20080109,56.0500,57.1300,56.0500,56.8600,9577316,0
20080110,56.5500,57.1200,56.0700,56.8500,6288228,0
20080111,56.4100,57.1300,56.2200,56.8100,5360577,0
20080114,57.2200,57.5200,56.8900,57.1800,5563800,0
20080115,57.0000,57.1200,56.2100,56.5900,5884446,0
20080116,56.3000,57.1700,55.9300,56.0700,7974374,0
20080117,56.1200,56.3000,54.7000,54.8400,9679396,0
20080118,54.6900,55.1000,53.4000,53.7100,10013580,0
20080122,52.3900,53.0000,50.0500,52.1700,10933050,0
20080123,51.0000,52.2100,50.2600,52.1200,752300,0
20080124,52.2100,52.7500,50.9700,51.3200,13003027,0
20080125,51.7200,51.7500,50.3700,50.7400,9579069,0
20080128,50.8400,51.6300,50.5554,51.4000,7076520,0
20080129,52.9200,52.9200,52.0200,52.3100,9264388,0
20080130,52.2000,52.3500,51.2000,51.3500,7360903,0
20080131,50.7800,51.7700,50.4300,51.5200,1685800,0
20080201,51.2200,52.5000,51.2200,51.6600,7374768,0
20080204,51.6700,52.3700,51.3700,52.0800,4836380,0
20080205,51.2700,52.0000,51.1200,51.2400,5440666,0
20080206,51.4900,51.7800,50.8400,51.4000,4101250,0
20080207,51.2200,51.5600,50.5700,51.2200,7154655,0
20080208,51.0500,51.0500,50.0000,50.2300,4524104,0
20080211,50.1700,50.3500,49.6900,50.2300,4222408,0
20080212,50.6300,51.2300,50.3000,51.0200,5217668,0
20080213,51.3000,51.3000,50.1700,50.3400,6505534,0
20080214,50.2500,50.3400,49.6000,49.9800,5213558,0
20080215,49.7700,50.9500,49.6300,50.8200,6480571,0
20080219,50.9600,51.2500,50.1500,50.3000,5914799,0
20080220,49.9600,50.4100,49.5000,50.3700,4290215,0
20080221,50.6400,50.8000,49.6400,49.8200,5472687,0
20080222,51.3100,51.3100,49.6400,50.5100,9058941,0
20080225,50.4400,51.3900,50.2300,51.3000,5266845,0
20080226,51.0500,52.5100,51.0500,52.4500,8059901,0
20080227,52.0400,52.3300,51.5500,51.8300,3648591,0
20080228,50.3600,51.2300,50.0500,50.9300,4396744,0
20080229,50.4700,50.7100,49.6700,50.0200,6902527,0
20080303,50.0500,50.2600,49.7500,50.1900,4099692,0
20080304,49.8200,50.2200,49.7400,50.0100,5862429,0
20080305,50.0100,50.6200,49.8600,50.4200,4520536,0
20080306,50.0800,50.2500,49.6500,49.6800,4446316,0
20080307,49.6600,50.2400,49.3800,49.7000,7275562,0
20080310,49.7000,50.8100,49.0300,49.4200,7032649,0
20080311,50.4300,50.7000,49.7300,50.5900,7442395,0
20080312,50.6000,50.7200,49.6600,49.7800,5878869,0
20080313,49.1900,49.6800,48.5600,49.1600,6655293,0
20080314,49.4200,49.4200,47.3400,47.7700,4311322,0
20080317,46.7300,49.2400,46.6000,48.8700,6847347,0
20080318,49.5200,49.9200,48.8000,49.9200,5392198,0
20080319,49.5400,51.3100,49.5400,49.9700,5758884,0
20080320,50.0400,50.0500,49.1700,49.8400,9166276,0
20080324,49.9400,50.1800,49.5800,50.1000,5791418,0
20080325,50.0200,50.6900,49.9900,50.1700,4567410,0
20080326,50.0100,50.4000,49.5700,50.1900,6626700,0
20080327,50.2600,50.8300,50.2600,50.4300,4941692,0
20080328,50.5800,51.0800,50.1500,50.2900,5339535,0
20080331,50.2200,51.7800,50.1400,51.5900,8754472,0
20080401,51.7200,52.1700,51.5300,52.0300,7237881,0
20080402,52.0500,52.2000,51.4400,51.7600,5531484,0
20080403,51.5800,51.9700,51.1100,51.8000,5075298,0
20080404,51.7800,52.9400,51.6000,52.2800,5583723,0
20080407,52.7600,53.4000,52.0800,53.0600,6127857,0
20080408,52.7500,52.9200,52.0982,52.3000,4895396,0
20080409,52.2200,52.4800,51.6500,51.7700,5090351,0
20080410,51.6700,52.7500,51.6700,52.3900,5458506,0
20080411,52.3700,52.3700,51.7000,51.9300,5346576,0
20080414,51.9800,52.0800,51.5600,51.8200,4800299,0
20080415,52.0000,52.0800,51.3300,51.5500,5602218,0
20080416,52.0300,52.6400,51.6700,52.5500,4301356,0
20080417,52.2900,52.5300,51.2500,51.3900,6928783,0
20080418,51.9000,52.2100,51.4600,52.0700,6223558,0
20080421,50.7000,50.7500,49.4300,49.5900,10139486,0
20080422,49.5900,49.5900,48.2600,49.0500,8526174,0
20080423,49.1400,49.8600,48.9900,49.1900,6545236,0
20080424,49.1600,49.4900,48.5500,49.0400,4446973,0
20080425,49.1800,49.9600,49.1100,49.3600,4609451,0
20080428,49.5500,49.6400,49.1500,49.3600,4913153,0
20080429,49.3000,49.3000,47.8600,48.1100,8559839,0
20080430,48.3000,48.9300,47.9600,48.1400,6142814,0
20080501,48.1700,49.7200,48.1500,49.7200,6267501,0
20080502,49.8900,49.9000,49.2400,49.3800,3656439,0
20080505,49.2600,49.2600,48.6900,48.9900,3459393,0
20080506,48.7100,48.9600,48.3100,48.7500,4277836,0
20080507,48.6900,49.1300,48.5500,48.6500,5504612,0
20080508,48.9200,48.9700,48.2500,48.4300,5302304,0
20080509,48.4400,48.4400,47.7600,48.2500,4292769,0
20080512,48.4000,48.9800,48.2500,48.7600,3542041,0
20080513,47.6700,48.5200,47.5000,47.5500,5367278,0
20080514,47.6700,48.3200,47.5500,48.3000,4371470,0
20080515,48.4200,48.7600,47.9100,48.6700,5194226,0
20080516,49.8500,49.8500,48.5500,48.9500,5196145,0
20080519,48.9900,49.6900,48.8600,49.5300,3779508,0
20080520,49.3900,49.7700,48.7600,48.9600,4133280,0
20080521,49.1400,49.3500,48.0300,48.1000,4681520,0
20080522,48.3600,48.7900,47.8700,48.4800,3106037,0
20080523,48.4600,48.4600,47.5500,47.5700,3602738,0
20080527,47.6800,48.0400,47.6100,47.9400,2989532,0
20080528,48.1000,48.2800,47.5000,47.8500,3520662,0
20080529,47.7300,48.9200,47.7300,48.6000,6289917,0
20080530,48.7200,48.7200,48.0000,48.1400,4056993,0
20080602,48.1400,48.3600,47.4100,47.5900,5930513,0
20080603,47.8500,48.4600,47.4500,48.2800,7263288,0
20080604,48.6200,49.6000,48.6200,49.0400,7408777,0
20080605,49.6400,49.8200,48.8800,49.4600,7862962,0
20080606,49.3500,49.3500,48.3900,48.4200,7811843,0
20080609,48.7700,48.7700,47.8000,48.1800,6420428,0
20080610,47.7500,48.4500,47.5000,47.9400,5166187,0
20080611,47.8100,48.2500,47.2500,47.4300,4056346,0
20080612,47.6600,48.3200,47.5500,47.7000,4595333,0
20080613,47.9200,48.3700,47.9200,48.3300,4298821,0
20080616,47.9200,48.3300,47.1900,47.8500,5568528,0
20080617,48.0700,48.6000,47.7400,47.7800,3432269,0
20080618,47.7000,48.0000,46.9000,46.9700,4217590,0
20080619,47.0400,48.0300,46.6300,47.7900,8223328,0
20080620,47.3400,48.2800,46.7300,46.9300,7423881,0
20080623,47.0400,47.7400,47.0100,47.6000,5429118,0
20080624,46.9600,47.1000,45.9700,46.9400,9260310,0
20080625,47.0300,47.4700,46.8000,47.0000,6017432,0
20080626,46.5600,46.8100,45.9600,46.0200,6517256,0
20080627,46.0000,46.3100,45.5700,45.6100,7417818,0
20080630,45.7700,46.5500,45.3600,46.1600,5417035,0
20080701,45.6700,46.4400,45.5200,46.1000,6454356,0
20080702,46.1000,46.6900,45.9100,46.0900,4656085,0
20080703,46.4000,47.1000,46.3100,46.9800,4531256,0
20080707,46.9100,47.1200,45.9200,46.2100,6096833,0
20080708,46.1800,48.6200,46.1000,48.4600,9372746,0
20080709,48.6100,49.4600,48.2400,48.3700,6500075,0
20080710,48.2800,48.9300,47.5400,48.1600,7374748,0
20080711,47.5200,48.0300,46.9300,47.6700,4538870,0
20080714,48.1500,48.6100,47.9500,48.0100,5716097,0
20080715,47.5400,48.3400,47.5400,48.1100,8184539,0
20080716,48.3200,48.5000,47.7300,48.2800,6356236,0
20080717,48.2000,48.5500,47.3000,48.3800,6514837,0
20080718,48.3200,48.5500,47.5000,47.9100,6421383,0
20080721,47.9700,48.1300,46.9200,47.1800,4741692,0
20080722,46.9200,47.2900,46.5100,46.7300,6668333,0
20080723,47.0000,47.6900,46.8000,47.6200,5608407,0
20080724,47.9400,48.5000,47.2300,48.0000,4949143,0
20080725,47.7200,48.4500,47.2500,47.8100,4200681,0
20080728,47.8200,48.4500,47.5300,47.6200,5131188,0
20080729,47.6800,48.6800,47.4900,48.2600,5535588,0
20080730,48.5700,49.1200,46.9500,47.4100,7426206,0
20080731,47.2000,47.6300,46.8500,47.1100,4931852,0
20080801,47.1100,47.4800,46.5700,47.0400,4329181,0
20080804,46.9100,47.6900,46.9100,47.3700,4751813,0
20080805,47.8600,48.0000,47.2400,47.7900,6486051,0
20080806,47.2300,48.3700,47.2300,48.0000,3519600,0
20080807,47.6600,48.4000,47.2300,47.5800,4596861,0
20080808,47.5300,48.5800,47.2800,48.5100,4158730,0
20080811,48.5000,49.5500,48.0950,49.0500,6115783,0
20080812,49.1900,49.7800,48.8500,49.2500,6038087,0
20080813,48.9100,48.9100,48.0800,48.3800,4954928,0
20080814,48.0100,49.1200,47.9300,48.3400,4706149,0
20080815,48.5000,49.2000,48.5000,48.7800,4611358,0
20080818,48.8100,48.8200,47.8200,48.0500,6245718,0
20080819,47.6800,48.1400,47.2500,47.8000,5448683,0
20080820,47.8300,47.9100,47.1900,47.4100,4545011,0
20080821,47.4800,47.4800,46.5700,47.1700,4161544,0
20080822,47.2100,48.1500,47.0900,48.0300,5134318,0
20080825,47.9100,48.6300,47.3100,47.5200,3940206,0
20080826,47.4900,47.7800,46.8300,47.0200,3371522,0
20080827,46.9900,47.4900,46.4600,46.8700,5520083,0
20080828,47.0600,47.3700,46.6600,46.9100,4285463,0
20080829,46.6800,47.0200,46.6100,46.6500,4765148,0
20080902,47.2100,47.6100,46.4200,46.6600,5241808,0
20080903,46.6600,47.4900,46.2300,46.9100,4425826,0
20080904,46.8000,46.9000,45.9500,46.0900,4714349,0
20080905,45.9700,46.1000,45.1213,45.4400,5127761,0
20080908,46.3100,46.8550,45.5300,46.6700,5791283,0
20080909,46.2100,47.8800,46.2100,46.4600,7821551,0
20080910,46.5600,47.3600,46.5000,46.7300,6106169,0
20080911,46.2600,46.8400,45.9400,46.7200,4722189,0
20080912,46.4700,46.8500,46.1860,46.6000,4271648,0
20080915,45.8500,46.7400,45.6700,46.0400,5328191,0
20080916,45.2700,45.6000,44.4700,45.2600,10048803,0
20080917,44.7000,45.6400,43.8100,43.9200,7175848,0
20080918,44.3600,45.7200,43.8700,45.4200,9917339,0
20080919,46.0100,47.3400,44.9000,46.6900,12047700,0
20080922,46.5700,47.1300,45.6700,45.9000,5783892,0
20080923,46.0900,46.2300,45.4000,45.7300,7878043,0
20080924,45.7800,46.5100,45.4000,46.3400,7240640,0
20080925,46.5700,47.7200,46.2300,46.6000,9338139,0
20080926,46.1700,47.0600,45.7600,46.8200,5769803,0
20080929,44.7100,46.0500,43.4100,43.9200,9791478,0
20080930,44.8800,44.9700,42.8800,44.0300,8438720,0
20081001,43.5800,44.4400,43.4000,43.6900,6340321,0
20081002,43.6900,43.9300,42.4400,42.5500,6565979,0
20081003,43.1000,43.1000,41.2400,41.3100,9446229,0
20081006,40.6400,40.7000,37.0900,38.4200,18989146,0
20081007,39.5200,39.9700,38.5200,38.6100,12466279,0
20081008,38.7400,39.5000,37.6600,37.9000,8946202,0
20081009,37.5800,37.8500,32.4400,33.2200,13833858,0
20081010,31.9600,33.3900,29.2500,31.3600,15866699,0
20081013,32.5100,36.0000,32.2000,35.8600,8286139,0
20081014,37.2400,37.5600,34.5700,34.9400,10643372,0
20081015,34.6500,34.9900,31.9300,32.5400,10602688,0
20081016,32.6900,34.6600,31.5000,34.3800,10297865,0
20081017,33.2900,34.1200,32.1400,32.2000,9161135,0
20081020,32.5600,34.1000,31.7700,34.1000,9049212,0
20081021,33.7100,34.6400,33.0500,33.6800,7732960,0
20081022,33.6100,33.6300,31.4000,32.1100,6671995,0
20081023,33.9900,34.0000,31.2600,33.4800,8729255,0
20081024,31.9900,32.8000,31.1400,31.7300,7224258,0
20081027,31.3000,32.6000,30.4000,30.4000,7526917,0
20081028,31.0700,33.4700,29.9000,33.3800,8328140,0
20081029,33.3200,33.6700,31.8300,32.0300,9180166,0
20081030,32.9700,33.1000,32.2600,32.8300,7363281,0
20081031,32.6300,34.5500,32.6300,33.8200,6874722,0
20081103,34.4400,34.5400,33.5400,34.0100,4801892,0
20081104,34.7500,35.6400,33.6500,35.1500,7789382,0
20081105,34.7400,35.4300,33.5500,33.7600,5858313,0
20081106,33.8900,34.1700,32.6000,32.8700,6447427,0
20081107,32.8900,34.3700,32.8900,34.2000,4023854,0
20081110,34.7700,35.5000,34.4100,34.8700,5927280,0
20081111,34.7300,35.2500,33.6300,33.9700,4962501,0
20081112,33.2500,33.4200,31.8500,31.9900,6160813,0
20081113,32.2400,34.5000,31.7600,34.1200,13039395,0
20081114,32.7800,33.8900,32.0500,32.0600,8113692,0
20081117,31.7100,32.9300,31.5000,32.1300,6439336,0
20081118,32.9000,33.3400,31.5400,33.3400,6581246,0
20081119,33.1600,33.9700,31.1000,31.4100,7164196,0
20081120,31.2300,32.2500,29.5900,29.9100,7966611,0
20081121,30.2300,30.5700,28.6200,30.4300,9947560,0
20081124,30.9000,32.7600,30.5100,32.0800,7845186,0
20081125,32.9000,33.3600,31.8300,32.8000,6495451,0
20081126,32.4200,32.9300,31.8300,32.8700,5886707,0
20081128,33.0600,34.5000,33.0600,34.1500,2736248,0
20081201,33.3200,33.4000,30.6300,31.1200,6330054,0
20081202,31.5400,33.2900,31.5000,33.1900,6817895,0
20081203,32.5700,35.0800,32.0200,34.9700,7770750,0
20081204,34.5400,34.8800,33.5500,33.8900,6856445,0
20081205,33.6900,35.2500,32.5600,34.9400,7570986,0
20081208,35.6800,35.8500,34.3000,34.8600,6884967,0
20081209,34.4000,35.1000,34.3400,34.5700,4471606,0
20081210,34.9300,35.5800,34.6400,35.0100,4854180,0
20081211,35.8900,36.5900,35.2000,35.6200,8025530,0
20081212,34.8200,36.5000,34.6000,36.4100,6637349,0
20081215,36.4100,36.6400,34.9000,35.3200,5728461,0
20081216,35.6400,37.3400,35.5400,37.2100,6156362,0
20081217,36.7100,37.3200,36.2700,36.9400,5276937,0
20081218,37.2100,37.9200,36.4800,36.8700,6649949,0
20081219,37.9700,38.7700,37.0000,38.2600,10252536,0
20081222,38.2000,38.4900,36.6300,37.3400,5068814,0
20081223,38.0600,38.5000,37.4100,37.4900,4237878,0
20081224,38.0000,38.0800,37.5000,37.8000,1237659,0
20081226,37.9500,38.1000,37.8100,37.9800,1614022,0
20081229,38.0800,38.5000,37.6400,38.4800,4011232,0
20081230,38.7100,39.7700,38.7100,39.6700,4743654,0
20081231,39.6700,40.5000,39.3800,40.2700,4735350,0
20090102,40.3800,40.7800,39.3000,40.5700,6031943,0
20090105,40.5500,40.5600,39.0700,39.4600,6869040,0
20090106,39.6400,39.7600,38.5100,39.5700,9050120,0
20090107,39.0600,39.4600,38.3900,38.6200,6365579,0
20090108,38.4400,38.9100,37.9000,38.8100,5626905,0
20090109,38.8100,38.8100,38.0300,38.4800,5937553,0
20090112,38.4600,38.7500,37.9100,38.1300,5199276,0
20090113,38.2500,38.6800,37.9100,38.5200,5301400,0
20090114,38.3400,38.3700,37.1000,37.4700,6557092,0
20090115,37.4200,37.6300,36.2800,37.5500,4957348,0
20090116,38.0400,38.4100,37.2900,38.1300,5443893,0
20090120,37.9200,38.7600,37.2300,37.3900,9442287,0
20090121,37.8800,38.7000,37.2300,38.2400,6835911,0
20090122,37.6300,38.3400,37.1600,37.8000,5547704,0
20090123,37.2000,37.6400,36.8400,37.4200,6228598,0
20090126,37.6500,38.4900,37.2500,37.5700,6766564,0
20090127,37.8400,38.9000,37.6900,38.6100,5403652,0
20090128,39.0000,39.2000,38.3800,39.0900,5371199,0
20090129,38.6400,39.1500,37.7400,37.9700,6473836,0
20090130,38.7100,38.7100,36.2664,36.8200,9599133,0
20090202,36.5300,37.6100,36.2000,37.2700,5505116,0
20090203,37.6900,39.1500,36.8700,38.6900,10013143,0
20090204,39.2200,39.2500,37.8000,38.0100,7417128,0
20090205,37.7900,38.3000,37.2500,38.1600,5051256,0
20090206,37.8300,38.7400,37.8300,38.1800,4978263,0
20090209,38.2200,38.2300,37.4000,38.1200,4132954,0
20090210,38.0000,38.4000,36.7600,36.9400,5721899,0
20090211,37.1300,37.2000,36.4600,36.7200,4244392,0
20090212,36.1800,36.6100,35.3800,36.3400,6098266,0
20090213,36.1500,36.4800,35.3800,35.4300,6023055,0
20090217,34.7200,35.1100,34.2700,34.5800,7400450,0
20090218,34.7600,34.7600,34.1100,34.4000,5916815,0
20090219,34.6500,34.8600,34.3200,34.4800,4241352,0
20090220,33.8800,34.1300,32.9300,33.2400,8361044,0
20090223,33.6600,33.8300,32.2600,32.3100,5545139,0
20090224,32.4100,32.9800,32.0600,32.9100,7345597,0
20090225,32.7900,33.0400,32.1100,32.5600,6944165,0
20090226,32.9800,32.9800,31.0000,31.0400,12135796,0
20090227,30.3700,30.7300,29.3800,29.3800,9523532,0
20090302,28.5500,28.8500,27.6600,27.7500,13436467,0
20090303,28.0800,28.5112,27.2200,27.4900,9490163,0
20090304,28.2000,28.8700,27.2700,28.5000,8865022,0
20090305,27.8900,28.3900,27.2100,27.4700,9028858,0
20090306,27.6500,28.2300,27.4500,27.9800,8700127,0
20090309,27.7300,28.6700,27.4700,27.9700,8635749,0
20090310,28.6300,29.7600,28.3300,29.7200,10124770,0
20090311,30.0100,30.0900,28.6650,28.8500,9624606,0
20090312,28.8500,30.1300,28.7500,30.0300,6360096,0
20090313,30.2300,31.0500,30.0900,30.6400,6790419,0
20090316,30.8400,31.7400,30.7400,30.8100,6624399,0
20090317,30.9600,31.7600,30.5200,31.7600,5031802,0
20090318,32.4500,33.1000,31.9500,32.5000,6518918,0
20090319,32.6200,32.7700,31.5200,31.8300,5170838,0
20090320,31.9000,32.9100,31.9000,32.5500,10262175,0
20090323,33.2800,34.0900,33.0230,34.0900,6611925,0
20090324,33.6100,34.3100,33.1700,33.1700,8487801,0
20090325,33.3600,33.8700,32.8600,33.5300,7747814,0
20090326,33.7400,34.2950,33.3900,34.2200,7406955,0
20090327,33.8300,34.1600,33.5600,33.7500,5461782,0
20090330,32.0300,32.9800,32.0300,32.8400,7106307,0
20090331,33.2000,33.8800,32.6000,33.4100,6701934,0
20090401,33.0300,33.9300,32.5900,33.7800,5483398,0
20090402,34.4100,34.4100,33.5600,33.9000,6665734,0
20090403,33.5300,33.7500,32.5200,33.0100,7124409,0
20090406,32.7500,33.3400,32.3900,32.8400,6618835,0
20090407,31.8200,32.1400,30.9100,31.8800,6033470,0
20090408,31.9600,32.5300,31.6000,32.3400,5226811,0
20090409,33.0200,33.8000,32.3600,32.6400,4984130,0
20090413,32.3300,32.8000,32.2700,32.5700,3405227,0
20090414,32.7500,32.7500,31.9775,32.1500,5249391,0
20090415,32.0900,32.9600,32.0000,32.8100,6155261,0
20090416,32.9700,33.4600,32.4300,33.2700,4967297,0
20090417,33.2600,34.0500,33.1900,33.7500,6670379,0
20090420,33.6800,34.4300,32.9200,32.9900,9799227,0
20090421,33.4200,33.6800,32.7400,33.3400,6409633,0
20090422,33.1100,33.3400,32.4600,32.7400,11130373,0
20090423,32.5300,32.9500,32.0300,32.8800,8591373,0
20090424,33.0000,33.6600,32.8500,33.0100,8328226,0
20090427,32.9900,33.5000,32.7500,33.1300,4168660,0
20090428,33.0700,33.6900,32.9600,33.2000,7663407,0
20090429,33.4500,33.7300,32.9600,33.3600,6749975,0
20090430,33.8600,33.8900,32.8300,32.9200,8291043,0
20090501,32.9200,33.5800,32.6200,33.4900,5411860,0
20090504,33.4200,33.9900,33.2700,33.8100,5363027,0
20090505,34.5000,34.7900,33.9500,34.5400,8393409,0
20090506,35.0100,35.2300,34.0600,34.4300,5696843,0
20090507,34.7300,35.9600,34.5300,35.8500,11239306,0
20090508,36.3200,36.6500,35.7500,35.9500,7174793,0
20090511,35.6200,35.8900,35.0400,35.3500,6339240,0
20090512,35.6000,36.2700,35.3100,35.9000,6427513,0
20090513,35.0800,36.0500,34.8100,35.1500,6041916,0
20090514,35.2200,35.4400,35.0000,35.1200,4647406,0
20090515,35.1000,35.1700,34.0500,34.1700,6176498,0
20090518,34.4200,34.7500,34.0100,34.6700,5559371,0
20090519,34.8100,34.8500,34.3400,34.5300,4369887,0
20090520,34.8600,35.2300,34.5000,34.7300,4780746,0
20090521,35.1200,35.1200,34.1800,34.6200,5220085,0
20090522,34.6300,34.7700,34.1400,34.3400,3339126,0
20090526,34.2300,34.9200,34.0500,34.8500,3953217,0
20090527,34.8400,35.0300,33.5800,33.6700,5193624,0
20090528,33.6700,34.1200,33.5700,33.7800,4498649,0
20090529,33.8500,34.6000,33.6000,34.5700,4873189,0
20090601,34.8900,35.0600,34.2800,34.6500,5319620,0
20090602,34.5000,35.3400,34.4000,35.0500,5291475,0
20090603,34.7500,34.8700,34.3000,34.6000,5278335,0
20090604,34.6500,34.8400,34.0000,34.3800,4666557,0
20090605,34.5400,34.8100,33.9700,34.7700,5525923,0
20090608,34.8000,34.8100,33.7000,34.1000,5648879,0
20090609,33.9500,34.3700,33.5100,33.9100,4056498,0
20090610,34.1200,34.2200,33.6000,33.9100,4738822,0
20090611,33.9400,34.9000,33.9400,34.3800,6347335,0
20090612,34.3900,34.8400,34.0700,34.2900,5266112,0
20090615,33.9900,33.9900,32.9400,32.9600,7087914,0
20090616,33.1400,33.5298,32.7800,32.9800,6472116,0
20090617,32.9900,33.8100,32.9900,33.4300,5062494,0
20090618,33.4400,34.1800,33.3000,33.8500,4871818,0
20090619,34.0800,34.2800,33.6000,33.7100,6932399,0
20090622,33.4000,33.4000,32.7800,33.2200,7991260,0
20090623,33.2500,33.7600,33.1500,33.5600,5840059,0
20090624,33.6800,33.9700,33.3600,33.6100,6133984,0
20090625,33.3800,35.4100,33.2502,35.3300,12777302,0
20090626,35.2000,35.4700,34.0200,35.2800,18743858,0
20090629,35.3000,35.3000,34.5300,35.0300,6993039,0
20090630,35.0300,35.2200,34.3200,34.6400,6700100,0
20090701,34.7600,35.2400,34.6400,34.9600,5269121,0
20090702,34.7100,34.7100,33.9000,33.9000,4493413,0
20090706,33.6800,33.9700,33.2650,33.5700,6241836,0
20090707,33.5600,33.8800,33.3000,33.4900,6003817,0
20090708,33.0400,33.9300,33.0400,33.4200,5879908,0
20090709,33.5000,33.5800,32.8800,33.0000,5493122,0
20090710,32.8500,33.9200,32.7500,33.3200,13991644,0
20090713,33.4000,33.4500,32.1900,32.9300,13187544,0
20090714,32.8100,33.0300,32.6000,32.9100,9884159,0
20090715,33.0100,33.5600,32.6300,33.4900,7363874,0
20090716,33.3700,33.9100,33.3700,33.7600,6020532,0
20090717,33.7100,33.7300,33.2200,33.5300,4388475,0
20090720,33.7600,33.9300,33.1400,33.7200,6245175,0
20090721,34.1100,34.5300,33.9600,34.4500,6773235,0
20090722,34.8500,34.8700,33.7800,33.7900,9883249,0
20090723,34.0600,34.5400,33.8000,34.2800,6543016,0
20090724,34.1400,34.7600,33.8200,34.6800,7136525,0
20090727,34.8200,35.1500,34.5100,35.1500,4741878,0
20090728,35.0100,35.3200,34.5200,35.0700,4896392,0
20090729,34.9900,35.2700,34.6100,34.9000,4125972,0
20090730,35.2200,35.6500,34.9100,35.0500,4579740,0
20090731,35.0100,35.4100,34.8800,34.8900,5893530,0
20090803,35.3300,35.6300,34.5700,34.9600,5664507,0
20090804,34.8900,35.0600,34.6100,35.0600,4365840,0
20090805,35.1400,35.2700,34.5000,34.7000,4806179,0
20090806,34.7700,34.7900,34.3400,34.4200,4453116,0
20090807,34.7400,35.0600,34.5700,34.8900,5257805,0
20090810,33.9750,34.0000,33.6800,33.8300,9480454,0
20090811,33.9400,34.0300,33.5300,33.6700,6294010,0
20090812,33.4000,33.4200,32.9000,32.9400,7475990,0
20090813,32.9200,33.1500,32.3900,32.8700,6273435,0
20090814,32.9100,32.9700,32.4000,32.8800,3817205,0
20090817,32.7300,32.9400,32.4500,32.7100,4246890,0
20090818,32.2300,33.0100,32.2300,32.8400,5479484,0
20090819,32.3400,32.9500,32.3400,32.9500,5937250,0
20090820,33.1600,33.2700,32.8200,33.1500,4443875,0
20090821,33.2000,33.8400,33.2000,33.4500,5728248,0
20090824,33.5700,33.9000,33.3800,33.7300,5602979,0
20090825,33.7600,34.1500,33.7300,33.8700,5369059,0
20090826,33.7400,34.1500,33.6000,33.6500,5392622,0
20090827,33.5800,34.1500,33.5800,34.1100,6200412,0
20090828,34.1100,34.2200,33.3801,33.6000,8659950,0
20090831,33.3100,33.8100,33.3100,33.4600,5819065,0
20090901,33.3000,33.5500,32.7400,32.8800,7085019,0
20090902,32.7500,33.1100,32.6500,33.0100,7142163,0
20090903,32.9700,33.0300,32.4700,32.6400,5837923,0
20090904,32.6800,33.0000,32.6400,33.0000,4159683,0
20090908,33.2000,33.2500,32.6400,32.8300,5376895,0
20090909,32.7700,33.1500,32.7200,32.8800,6195337,0
20090910,33.1700,33.1950,32.7500,32.8200,5942395,0
20090911,32.8900,33.1250,32.6650,32.8200,7281633,0
20090914,33.3200,33.3300,33.0100,33.1300,8476746,0
20090915,33.2300,33.2300,32.7100,32.7500,7476968,0
20090916,32.8600,32.9500,32.6800,32.8700,6128459,0
20090917,32.8000,32.9600,32.6800,32.7400,7067582,0
20090918,33.0000,33.0700,32.8300,32.8600,9311888,0
20090921,33.0000,33.0300,32.7500,32.8600,4608179,0
20090922,32.9400,33.0165,32.6900,32.7700,6737310,0
20090923,32.8500,32.8500,32.4500,32.4500,6428405,0
20090924,32.5700,32.7300,32.3000,32.4000,6937860,0
20090925,32.3800,32.8700,32.3800,32.6800,6311692,0
20090928,32.7300,33.3500,32.7300,33.0400,5600455,0
20090929,33.1800,33.5500,32.9200,33.4200,9277037,0
20090930,33.5200,33.5200,32.7500,33.0300,6578908,0
20091001,32.9700,33.0300,32.6000,32.6500,6639242,0
20091002,32.5000,32.6550,32.3000,32.5100,5758990,0
20091005,32.6100,32.6600,32.2700,32.4700,5052811,0
20091006,32.6500,33.1800,32.5200,33.0200,4828930,0
20091007,33.0000,33.1200,32.8500,33.1200,5458188,0
20091008,33.2300,33.5200,33.1900,33.3600,5007642,0
20091009,33.3900,33.8900,33.1400,33.7800,5442692,0
20091012,33.9000,34.0600,33.7500,33.8700,4233738,0
20091013,33.8100,33.8500,33.3000,33.3600,5376852,0
20091014,33.5900,34.0800,33.3800,33.9200,6773553,0
20091015,33.7900,34.5100,33.7500,34.5000,6888381,0
20091016,34.2600,34.5800,34.2600,34.4400,6747484,0
20091019,34.7200,35.5500,34.5600,35.2800,9515462,0
20091020,35.1900,35.6300,34.8400,35.2400,12117339,0
20091021,35.4000,35.5100,33.4800,33.6600,17843323,0
20091022,33.9700,34.1300,33.4500,34.1000,10037853,0
20091023,34.2300,34.2800,33.8000,33.9600,7867470,0
20091026,34.0500,34.4000,33.7300,33.9100,8006337,0
20091027,34.0000,34.4300,33.8800,34.1800,6637399,0
20091028,34.1600,34.3700,34.0000,34.0000,7899297,0
20091029,34.1500,34.1500,33.7000,34.1400,7201091,0
20091030,34.0700,34.3300,33.7000,34.0100,8669302,0
20091102,34.1900,34.1900,33.8200,34.0500,7000145,0
20091103,33.9000,34.0000,33.3820,33.5400,7223271,0
20091104,33.8200,34.3800,33.6525,33.9800,5765906,0
20091105,34.1400,34.6000,34.0100,34.4300,4852277,0
20091106,34.3900,34.5300,34.1600,34.5000,9027242,0
20091109,34.7600,35.3800,34.6100,35.3200,5819042,0
20091110,34.7500,35.3400,34.6900,35.2500,6043825,0
20091111,35.3100,35.4000,34.8600,35.1900,6164188,0
20091112,35.0200,35.4000,34.9115,34.9800,5226561,0
20091113,35.0900,35.5200,34.9500,35.3600,5019540,0
20091116,35.3900,36.0600,35.2500,35.8900,7371176,0
20091117,35.8900,35.9500,35.5800,35.9400,4780651,0
20091118,36.0000,36.2200,35.5300,36.2100,5744125,0
20091119,36.0700,36.2100,35.2600,36.1200,7071705,0
20091120,36.0400,36.7000,36.0000,36.5900,7320745,0
20091123,36.6300,37.1800,36.6300,36.8000,5129145,0
20091124,36.8900,37.4000,36.7200,37.3000,8028129,0
20091125,37.4400,37.5400,37.2000,37.4000,5113417,0
20091127,36.9100,37.0400,36.4600,36.9000,3040003,0
20091130,36.9800,37.0000,36.5700,36.7300,6680664,0
20091201,36.8200,37.4800,36.6700,37.0900,6762199,0
20091202,37.0900,37.6600,37.0900,37.5100,6619352,0
20091203,37.4900,37.9900,37.3100,37.4000,6362382,0
20091204,37.7600,38.0000,37.2500,37.3900,5001058,0
20091207,37.4300,37.7800,37.0300,37.0700,5677375,0
20091208,37.0200,37.3300,36.4400,36.5100,7180967,0
20091209,36.5000,36.7500,36.2300,36.5600,6549489,0
20091210,35.7900,36.0400,34.7600,35.0200,21928454,0
20091211,35.2400,35.3900,34.4700,34.9700,12559801,0
20091214,35.2400,35.8100,35.1100,35.6200,6538917,0
20091215,35.5800,35.7900,35.2300,35.7500,6072389,0
20091216,35.9400,36.0600,35.7100,35.7100,7272605,0
20091217,35.6800,35.7600,35.3200,35.4500,5318502,0
20091218,35.4800,35.7800,35.3300,35.7200,9839259,0
20091221,35.8500,36.5250,35.7200,36.2400,6355954,0
20091222,36.4300,36.6800,35.9600,36.1100,5231193,0
20091223,36.3500,36.4700,35.8900,35.9400,5578295,0
20091224,36.0000,36.1000,35.8000,36.0800,1410491,0
20091228,36.1900,36.3500,35.9900,36.2100,3103996,0
20091229,36.2100,36.3600,35.9900,36.0100,3629513,0
20091230,35.8500,36.1700,35.8200,36.1700,3457584,0
20091231,36.1000,36.1500,35.6600,35.7100,4821334,0
20100104,35.7700,36.3500,35.7700,35.8200,6067045,0
20100105,35.9000,35.9100,34.9300,35.1900,7517377,0
20100106,35.2400,35.5300,35.2400,35.4500,7661582,0
20100107,35.4900,35.5600,35.1500,35.2700,5997082,0
20100108,35.2800,35.2800,34.8400,35.0000,5624504,0
20100111,35.0900,35.5600,35.0900,35.4800,4796984,0
20100112,35.3500,35.6000,35.2100,35.3600,4700745,0
20100113,35.3500,36.0000,35.2700,35.8500,5320841,0
20100114,35.7500,36.0000,35.7500,36.0000,6417224,0
20100115,36.0000,36.1100,35.4300,35.8200,6519519,0
20100119,35.9900,37.9200,35.9100,37.4100,17795786,0
20100120,37.4000,37.7200,36.6600,37.3000,8851137,0
20100121,37.2700,37.4800,36.0000,36.1100,11022578,0
20100122,36.0900,36.4100,35.4600,35.5200,7247677,0
20100125,35.8500,36.0200,35.5300,35.7500,6499398,0
20100126,35.9600,36.2350,35.7700,36.1600,7128376,0
20100127,36.1600,36.4200,35.9000,36.3900,7009629,0
20100128,35.9100,36.0100,35.2700,35.7500,9424326,0
20100129,35.9400,35.9400,35.1300,35.2000,9281898,0
20100201,35.3600,35.6900,34.8500,35.0000,6771595,0
20100202,35.0000,35.7500,34.9000,35.6200,6573472,0
20100203,35.4500,35.4500,35.0700,35.3100,5493428,0
20100204,35.1000,35.2200,34.6100,34.6700,8914472,0
20100205,34.6400,34.8200,33.9100,34.5200,8698411,0
20100208,34.4900,35.1299,34.2200,34.7800,8301098,0
20100209,34.9500,35.4700,34.8550,35.2000,10261548,0
20100210,34.7500,34.7500,33.9800,34.1700,9425828,0
20100211,34.1700,34.4300,33.8198,34.1700,6351991,0
20100212,33.9500,34.0400,33.6300,33.9500,8706388,0
20100216,34.2500,34.2500,33.9500,34.0800,7281417,0
20100217,34.3500,34.6200,34.2200,34.3900,5708314,0
20100218,34.3900,34.5900,34.2600,34.4100,4158701,0
20100219,34.2000,34.4801,33.8600,34.2400,5476321,0
20100222,34.4000,34.6500,34.0800,34.4700,5854988,0
20100223,34.3600,34.4700,33.8500,33.9600,5547888,0
20100224,34.1100,34.3100,33.9550,34.0400,4426159,0
20100225,33.8400,34.3200,33.7200,34.2400,6111588,0
20100226,34.3300,34.5200,34.1900,34.3400,4850065,0
20100301,34.5000,34.5500,34.2750,34.3200,5714610,0
20100302,34.3400,34.7600,34.3300,34.5500,6316340,0
20100303,34.6200,34.7300,34.2300,34.3200,5317540,0
20100304,34.3900,34.5600,34.3100,34.5400,5815248,0
20100305,34.6500,35.0900,34.6300,35.0900,5995388,0
20100308,35.1100,35.1100,34.8100,34.9300,5672956,0
20100309,35.0000,35.1700,34.7700,35.0600,4805736,0
20100310,35.2400,35.4600,35.0800,35.3400,5063731,0
20100311,35.3300,35.8300,35.2300,35.8200,6677087,0
20100312,35.9900,36.0000,35.4800,35.9300,7245580,0
20100315,35.9100,36.0400,35.7600,36.0100,6446552,0
20100316,36.0900,36.2200,35.8900,36.1800,6635823,0
20100317,36.2100,36.3400,36.0900,36.2200,6155552,0
20100318,36.0800,36.3800,36.0200,36.3600,5733594,0
20100319,36.4800,36.5800,36.0100,36.1700,9641205,0
20100322,36.1700,36.8200,36.1200,36.5400,6691516,0
20100323,36.6400,36.8000,36.4600,36.6200,6515894,0
20100324,36.6800,36.7000,36.1800,36.2600,5450603,0
20100325,36.5800,36.5800,35.9600,35.9800,5853133,0
20100326,36.0400,36.0400,35.4000,35.4200,8199169,0
20100329,35.5000,35.7300,35.3400,35.4700,6954847,0
20100330,35.5100,35.9400,35.4800,35.9000,7239836,0
20100331,35.8700,36.4900,35.8000,36.2200,9362107,0
20100401,36.4500,36.5900,36.0400,36.1500,6248465,0
20100405,36.3500,36.9700,36.2000,36.5500,8196310,0
20100406,36.3900,36.5800,36.0600,36.5100,7033607,0
20100407,36.5100,36.6800,36.4500,36.5200,9554113,0
20100408,36.5100,36.6200,36.4500,36.5200,6105660,0
20100409,36.6900,36.9150,36.5400,36.8400,4587117,0
20100412,36.8300,36.8300,36.5400,36.5700,5256420,0
20100413,36.5700,36.9600,36.5000,36.9200,5788843,0
20100414,36.7200,36.8200,36.4500,36.5900,7680101,0
20100415,36.6100,36.7800,36.5000,36.7200,5629533,0
20100416,36.5200,36.8400,36.5000,36.5400,7990682,0
20100419,35.9500,36.6200,35.7500,36.5800,11600179,0
20100420,36.5300,36.6500,36.4600,36.5300,7789313,0
20100421,36.5000,36.5600,35.8000,36.0100,11346927,0
20100422,35.7900,35.8400,35.2100,35.3800,10391782,0
20100423,35.4200,35.4800,34.8500,35.4600,10398838,0
20100426,35.4800,35.7000,35.2500,35.3200,6419551,0
20100427,35.2900,35.4000,34.8200,34.8700,7002475,0
20100428,35.0200,35.0200,34.5700,34.7600,6968252,0
20100429,34.9700,35.3500,34.8276,35.0400,6256631,0
20100430,35.1300,35.5000,34.9700,34.9700,6937601,0
20100503,35.2700,35.4100,35.0000,35.1900,5234034,0
20100504,35.0300,35.3800,34.8600,35.0100,7011119,0
20100505,34.9600,35.3700,34.8600,35.0800,6714334,0
20100506,35.0500,35.1300,33.4200,34.4000,12356704,0
20100507,34.4000,34.9000,34.0200,34.6200,23682636,0
20100510,35.4700,35.8000,34.9200,35.1500,13461087,0
20100511,34.9800,35.5400,34.9500,35.2800,6987303,0
20100512,35.0700,35.0700,34.4700,34.7800,6697669,0
20100513,34.7800,34.8300,34.4800,34.5000,5617775,0
20100514,34.3400,34.4000,33.7300,33.9200,7691212,0
20100517,33.9700,34.1600,33.5800,34.0100,5527007,0
20100518,34.2500,34.4150,33.6100,33.6200,6695773,0
20100519,33.4700,34.0000,33.4700,33.8600,9399237,0
20100520,33.4500,33.9600,33.1000,33.3400,12160512,0
20100521,33.0000,33.2000,32.6700,33.1200,9019466,0
20100524,33.0100,33.4100,32.9000,32.9800,4875515,0
20100525,32.6300,32.8100,32.0200,32.7500,10080066,0
20100526,32.9800,32.9800,32.1000,32.2500,12715029,0
20100527,32.6700,32.8700,32.5200,32.8200,6110660,0
20100528,32.8400,33.0800,32.5550,32.7900,8389465,0
20100601,32.6300,33.1300,32.4100,32.5500,5853273,0
20100602,32.7600,33.2200,32.6200,33.2100,5509488,0
20100603,33.2300,33.5400,33.1700,33.3700,5108061,0
20100604,33.0200,33.1000,32.2700,32.3700,6832548,0
20100607,32.5900,32.8450,32.4300,32.5800,9650030,0
20100608,32.5700,32.9200,32.3800,32.9000,7600844,0
20100609,33.0000,33.2900,32.8100,32.9500,6512313,0
20100610,33.3500,33.9200,33.1519,33.4600,7217937,0
20100611,33.3200,33.8000,33.2600,33.6700,5601707,0
20100614,34.0000,34.2195,33.8300,33.8700,6053102,0
20100615,33.9500,34.4200,33.7600,34.3900,6373572,0
20100616,34.2700,34.3600,33.9200,34.1100,7535153,0
20100617,34.2400,34.3900,33.9250,34.3900,6494130,0
20100618,34.6600,34.7400,34.3600,34.6100,8507033,0
20100621,34.7600,34.8500,34.5150,34.6600,5374919,0
20100622,34.6600,34.9800,34.4200,34.4500,5256387,0
20100623,34.4400,34.7000,34.2400,34.5600,5625764,0
20100624,34.5400,34.6100,34.1900,34.4800,16867446,0
20100625,34.3200,34.3500,33.8600,33.9400,12711003,0
20100628,34.2500,34.2600,33.7700,34.0200,8289236,0
20100629,33.6100,33.8100,33.3400,33.7500,8854722,0
20100630,33.7000,34.0700,33.4300,33.5000,7746094,0
20100701,33.4300,33.4700,32.8200,33.1200,17132542,0
20100702,33.2800,33.8700,33.0900,33.6700,6888116,0
20100706,33.9700,34.1500,33.6700,33.9100,19358406,0
20100707,34.0200,34.6700,33.7600,34.6600,6759458,0
20100708,34.8300,35.1900,34.7500,35.1800,7511296,0
20100709,35.1400,35.1800,34.8800,35.1700,5367122,0
20100712,35.1000,35.1900,34.9400,35.1300,4361639,0
20100713,35.2700,35.6000,35.1700,35.2100,7524289,0
20100714,35.1500,35.2000,34.7000,34.8000,11570724,0
20100715,34.8600,35.2400,34.6200,35.1700,7381717,0
20100716,35.0800,35.1200,34.5800,34.6400,7637462,0
20100719,34.7600,35.0800,34.7600,34.9900,4951245,0
20100720,34.7700,35.3100,34.4500,35.2600,6926047,0
20100721,35.4300,35.4300,34.7200,34.9500,6812530,0
20100722,35.8500,35.8500,35.0000,35.1500,8887974,0
20100723,35.2200,35.2400,34.5701,35.1700,6328131,0
20100726,35.2000,35.5200,35.1700,35.4400,4673376,0
20100727,35.6300,36.1300,35.2500,36.1000,11840490,0
20100728,36.0200,36.2000,35.5300,35.6700,10420514,0
20100729,35.7600,35.9900,35.2000,35.4500,7269945,0
20100730,35.2600,35.8200,35.0500,35.6000,7662729,0
20100802,35.8400,36.3900,35.7500,36.3400,6997117,0
20100803,36.4300,36.6600,36.2800,36.5800,5953454,0
20100804,36.4700,36.8200,36.2200,36.7800,6625395,0
20100805,36.5900,36.8800,36.4600,36.8500,3620437,0
20100806,36.6000,36.8900,36.3900,36.8700,4711958,0
20100809,36.9800,37.0100,36.8700,36.9600,5664536,0
20100810,36.8100,37.9200,36.8100,37.7700,11221639,0
20100811,36.8100,37.2600,36.5700,36.7100,9676010,0
20100812,36.4200,36.8700,36.2300,36.6000,7403988,0
20100813,35.3900,35.8400,35.2300,35.7000,13055533,0
20100816,35.3800,35.7300,35.2300,35.5700,5219288,0
20100817,35.0800,35.1500,34.4500,34.7500,14976597,0
20100818,34.8100,34.9700,34.6400,34.7800,23711315,0
20100819,34.5900,34.6900,34.1800,34.2800,10578359,0
20100820,34.1000,34.2300,33.7300,34.1700,9188108,0
20100823,34.3500,34.5400,34.2500,34.3100,13821000,0
20100824,34.0400,34.2200,33.8500,33.9700,6435125,0
20100825,33.8400,34.5000,33.8000,34.3100,7130712,0
20100826,34.4600,34.4600,33.8400,33.9500,6382345,0
20100827,34.1100,34.2500,33.7200,34.2000,5809768,0
20100830,34.2300,34.2800,33.9500,33.9700,4578895,0
20100831,33.9500,34.0400,33.5350,33.5900,9329403,0
20100901,34.1100,34.3300,33.8300,34.2000,8007815,0
20100902,34.1600,34.4200,34.1170,34.3100,4316307,0
20100903,34.3000,34.7100,34.2800,34.6600,4455185,0
20100907,34.7100,34.7800,34.4300,34.5400,4014301,0
20100908,34.8100,34.9000,34.5900,34.8100,3588560,0
20100909,34.9000,35.4400,34.7700,35.1700,5616070,0
20100910,35.4500,35.5200,35.2000,35.4300,4600869,0
20100913,35.7300,35.7400,35.3200,35.5300,3945500,0
20100914,35.5700,35.8500,35.4500,35.6500,6042714,0
20100915,35.6400,35.8400,35.5100,35.7000,4535857,0
20100916,35.5800,35.7600,35.3772,35.6700,4461136,0
20100917,35.8400,35.9700,35.5800,35.7900,4899248,0
20100920,35.9200,36.3900,35.8100,36.3500,5530685,0
20100921,36.3800,36.4900,36.0800,36.3300,4736599,0
20100922,36.2200,36.7100,35.9900,36.0500,6891759,0
20100923,35.9300,36.0100,35.7500,35.8600,4446040,0
20100924,36.2100,36.2800,36.0100,36.1000,6132518,0
20100927,36.1500,36.1800,35.9400,35.9400,4839420,0
20100928,36.0500,36.3900,35.9000,36.3900,5454064,0
20100929,36.3100,36.7150,36.1000,36.5300,6778816,0
20100930,36.5900,36.9000,36.3300,36.5300,6022378,0
20101001,36.6800,36.7700,36.4200,36.5400,5212522,0
20101004,36.5400,36.5600,36.1300,36.3000,4680781,0
20101005,36.5900,37.0000,36.4400,36.8900,5475264,0
20101006,36.8200,37.1700,36.7100,37.1700,4984142,0
20101007,37.2800,37.4000,36.9400,37.0800,3783564,0
20101008,37.1300,37.2400,36.9100,37.0700,4541435,0
20101011,37.1500,37.3300,37.0900,37.2200,3153876,0
20101012,37.1300,37.5000,37.0000,37.3600,3733898,0
20101013,37.5000,37.5000,37.2600,37.4000,5777325,0
20101014,37.4000,37.5800,37.3100,37.4200,4719627,0
20101015,37.6700,37.9000,37.4900,37.7600,6744514,0
20101018,37.9100,38.0800,37.6700,38.0600,10374725,0
20101019,37.6800,37.8400,37.2150,37.4500,6704564,0
20101020,35.5300,36.1500,35.4500,36.0100,18251858,0
20101021,35.8600,35.9300,35.2300,35.5000,10773347,0
20101022,35.5500,35.7300,35.2500,35.4000,6708808,0
20101025,35.4800,35.6100,35.0600,35.1300,8500703,0
20101026,35.0400,35.1900,34.8200,34.9000,7669176,0
20101027,34.7200,34.9800,34.6800,34.9400,7166873,0
20101028,34.9800,35.2600,34.8600,35.1500,6309887,0
20101029,35.1300,35.2000,34.8600,35.2000,6326250,0
20101101,35.2600,35.3600,34.8800,35.0400,6942328,0
20101102,35.2400,35.4000,35.0700,35.3800,5842976,0
20101103,35.4200,35.5800,35.1600,35.5700,4715919,0
20101104,35.7800,35.8300,35.4600,35.7600,19563761,0
20101105,35.8200,35.9300,35.5100,35.7200,19452753,0
20101108,35.7800,35.8800,35.6200,35.7300,18224075,0
20101109,35.8200,35.8700,35.6500,35.7700,6523233,0
20101110,35.2700,35.2700,34.8000,34.9900,6766714,0
20101111,34.8700,35.2700,34.8400,34.9500,5472971,0
20101112,34.8700,34.9300,34.7300,34.7600,5533412,0
20101115,34.7600,34.8900,34.4700,34.6300,5824001,0
20101116,34.4700,34.7600,34.2800,34.4300,5944373,0
20101117,34.4400,34.6800,34.3200,34.4000,4038776,0
20101118,34.5600,34.8900,34.5500,34.7900,4699079,0
20101119,34.8000,34.8100,34.4600,34.5000,5109967,0
20101122,34.5100,34.5600,34.1600,34.5500,4273106,0
20101123,34.3500,34.3600,34.0700,34.0800,5985470,0
20101124,34.1600,34.3200,34.1200,34.2200,5841709,0
20101126,34.1800,34.1800,34.0000,34.0700,2807719,0
20101129,33.9800,34.0400,33.5500,33.8900,5126687,0
20101130,33.7000,33.8900,33.5200,33.6600,6178801,0
20101201,33.9700,34.3200,33.9100,34.2600,6252041,0
20101202,34.3300,34.5000,34.1600,34.2500,8529959,0
20101203,34.2400,34.3200,33.9200,34.1400,16307911,0
20101206,34.0600,34.1900,33.9600,33.9700,4658450,0
20101207,34.1900,34.2300,33.8100,34.1100,15330731,0
20101208,34.1700,34.4800,34.0500,34.3100,4642314,0
20101209,34.4900,35.0000,34.3600,34.6700,6603635,0
20101210,34.9300,35.0800,34.7900,34.9800,5813388,0
20101213,35.0700,35.2000,34.9200,34.9700,8563869,0
20101214,35.1000,35.2000,34.9300,35.0900,10706832,0
20101215,34.9500,35.2900,34.9500,35.1300,9003997,0
20101216,35.1000,35.2500,34.9000,35.1800,4628967,0
20101217,35.1400,35.1600,34.8000,35.0100,8494960,0
20101220,35.0500,35.2600,34.9800,35.0400,4611143,0
20101221,35.2000,35.3200,35.0600,35.1400,3794914,0
20101222,35.1400,35.2400,34.9600,35.2000,2846700,0
20101223,35.2200,35.4000,35.2000,35.2300,2913569,0
20101227,35.1300,35.2200,34.9900,35.0700,2002778,0
20101228,35.1900,35.2000,35.0100,35.0500,2617744,0
20101229,35.0900,35.3700,35.0500,35.1500,3178405,0
20101230,35.1000,35.2915,34.9675,35.0200,3176428,0
20101231,34.9600,35.1700,34.8800,35.0400,2979591,0
20110103,35.1700,35.2700,34.9900,35.0000,7492821,0
20110104,35.0200,35.1000,34.9500,35.0300,7729207,0
20110105,34.9900,35.0500,34.7800,34.7800,11610710,0
20110106,34.8400,35.0000,34.8000,34.9400,6039117,0
20110107,34.9400,35.0400,34.8100,34.9000,8366878,0
20110110,34.8000,34.9000,34.4700,34.4900,8808030,0
20110111,34.5200,34.9400,34.5100,34.9100,11647700,0
20110112,35.0600,35.1000,34.8300,35.0300,11675955,0
20110113,35.0700,35.0800,34.7800,34.9000,4219440,0
20110114,34.8800,35.0100,34.6300,34.9100,4994515,0
20110118,34.9300,35.1000,34.7600,34.7900,6272934,0
20110119,34.7000,34.8500,34.6000,34.6500,6671871,0
20110120,34.6000,34.7600,34.5000,34.7500,6900811,0
20110121,34.9300,34.9800,34.7600,34.7600,5620204,0
20110124,34.6600,34.8600,34.6600,34.7800,12263256,0
20110125,34.7900,34.8500,34.5500,34.7300,6893366,0
20110126,34.8600,35.0200,34.7100,34.9500,6617811,0
20110127,35.0100,35.6100,34.9700,35.4700,9755802,0
20110128,35.4400,35.5800,34.7500,34.7700,17585956,0
20110131,34.8400,34.9200,34.7200,34.7700,5704082,0
20110201,34.8300,35.2200,34.7500,35.2100,6232338,0
20110202,35.1800,35.5100,35.0900,35.4200,6756028,0
20110203,35.3200,35.6500,35.2900,35.6300,20020230,0
20110204,35.6700,35.6700,35.3900,35.5300,19844694,0
20110207,35.6000,35.8600,35.5100,35.8000,21209555,0
20110208,35.8700,35.9200,35.7500,35.8400,7706360,0
20110209,35.8000,35.8000,35.5700,35.7800,6416809,0
20110210,35.6900,35.8380,35.5300,35.6200,7110172,0
20110211,35.0000,35.0000,34.5000,34.5200,9104410,0
20110214,34.5700,34.6550,34.4900,34.5600,7218008,0
20110215,34.5600,34.5700,34.4400,34.4700,6143427,0
20110216,34.4800,34.6700,34.3500,34.6600,5705907,0
20110217,34.5300,34.9200,34.5100,34.8600,4192918,0
20110218,34.8000,34.8600,34.5400,34.6000,7278021,0
20110222,34.3100,34.6000,34.2000,34.4300,7829666,0
20110223,34.3700,34.4500,34.0100,34.0400,5926617,0
20110224,34.0300,34.2400,33.9600,34.1100,5576738,0
20110225,34.1300,34.1700,34.0000,34.0900,5821613,0
20110228,34.2400,34.5600,34.1500,34.5600,5853546,0
20110301,34.5000,34.7500,34.2500,34.2600,4839832,0
20110302,34.1800,34.3000,34.0500,34.2800,4869366,0
20110303,34.0400,34.6700,34.0100,34.3900,7070962,0
20110304,34.4400,34.7000,34.4000,34.6000,6908806,0
20110307,34.6100,34.7750,34.5000,34.6600,7098559,0
20110308,34.6700,35.1000,34.5700,34.9800,6908238,0
20110309,34.9100,35.1800,34.8600,35.0900,4693397,0
20110310,35.1000,35.2000,34.7400,34.7700,5645655,0
20110311,34.8900,35.0000,34.7000,34.8600,5137002,0
20110314,34.6900,34.8900,34.5600,34.7300,11485526,0
20110315,34.1600,34.3500,34.0000,34.1000,7575620,0
20110316,34.1000,34.1000,33.4600,33.6300,8784007,0
20110317,33.8600,34.2800,33.8600,34.1300,16949974,0
20110318,34.4800,34.5200,34.2200,34.4800,6276714,0
20110321,34.7500,34.7500,34.3700,34.3800,4658979,0
20110322,34.5600,34.7500,34.5000,34.5700,3999861,0
20110323,34.4800,34.5200,34.1700,34.3600,3677230,0
20110324,34.4400,34.6971,34.3216,34.6000,3469313,0
20110325,34.5900,34.7050,34.4500,34.4800,4752634,0
20110328,34.4600,34.6300,34.3800,34.4100,5011471,0
20110329,34.3800,34.7100,34.3300,34.6800,4424171,0
20110330,34.8700,35.2300,34.7900,35.1800,6181444,0
20110331,35.2600,35.4200,35.1600,35.1700,5863387,0
20110401,35.2100,35.2800,34.8800,34.9900,6393370,0
20110404,35.1200,35.1800,34.9700,35.0300,5076755,0
20110405,34.9600,35.2500,34.9500,35.0100,4163745,0
20110406,35.0900,35.8000,35.0900,35.7200,10338450,0
20110407,35.6600,35.7900,35.4700,35.7300,6794111,0
20110408,35.8500,35.8500,35.5800,35.6900,6119847,0
20110411,35.7800,36.0500,35.7300,35.8700,5677152,0
20110412,35.7600,36.0400,35.7150,35.8400,3579205,0
20110413,35.9000,35.9400,35.6400,35.6800,5066623,0
20110414,35.6100,35.9000,35.4500,35.7500,9595939,0
20110415,35.9000,36.0600,35.8500,36.0100,11459555,0
20110418,35.6900,35.8400,35.3700,35.6200,11454318,0
20110419,35.7400,36.0200,35.4000,35.7000,6313476,0
20110420,35.9900,36.1400,35.9100,36.1300,7175037,0
20110421,36.1200,36.7100,36.0200,36.2600,11602897,0
20110425,36.2400,36.2800,36.0900,36.2300,3641708,0
20110426,36.4900,36.9200,36.3300,36.8200,6774850,0
20110427,36.7900,37.2900,36.7800,37.2300,7019249,0
20110428,37.1300,37.4200,37.0200,37.3300,4429390,0
20110429,37.3100,37.4600,36.9800,37.0100,6888422,0
20110502,37.2100,37.5200,37.1900,37.3100,8642763,0
20110503,37.4300,38.6400,37.3100,38.0900,15089595,0
20110504,38.0900,38.2800,37.8800,38.1200,15487229,0
20110505,38.0400,38.3300,37.9400,38.1900,13649821,0
20110506,38.4000,38.6400,38.2300,38.3900,9040482,0
20110509,38.4500,38.7100,38.3000,38.5500,7902682,0
20110510,38.6800,38.7500,38.4700,38.7200,6423417,0
20110511,38.2000,38.6900,38.1100,38.2800,11595338,0
20110512,38.2200,38.9250,38.1700,38.7600,8521866,0
20110513,38.7700,39.0400,38.7000,38.9500,7122565,0
20110516,38.9500,39.4000,38.8900,39.1500,8619738,0
20110517,38.9700,39.2100,38.8700,39.1300,5200918,0
20110518,39.2100,39.2400,38.5100,38.7500,12092678,0
20110519,38.8400,38.8800,38.5000,38.7100,7526149,0
20110520,38.6500,38.8300,38.3200,38.4400,7900498,0
20110523,38.1200,38.5000,37.9900,38.4000,7088076,0
20110524,38.3700,38.7500,38.2500,38.6100,5281682,0
20110525,38.3500,38.5100,38.1300,38.3100,7013025,0
20110526,38.3600,38.4800,37.8900,37.9200,8509127,0
20110527,37.9100,38.0500,37.6300,37.8500,6648214,0
20110531,38.1400,38.5000,37.8800,38.4800,8168375,0
20110601,38.3000,38.4800,37.9200,37.9400,6470833,0
20110602,37.9600,37.9600,37.3700,37.5200,6797204,0
20110603,37.2600,37.3500,37.0100,37.0500,7027552,0
20110606,37.0500,37.2400,36.9600,37.1200,6607671,0
20110607,37.3700,37.7100,37.2400,37.2600,5881271,0
20110608,37.2100,37.3800,37.1200,37.2700,5483874,0
20110609,37.2500,37.8600,37.2190,37.7200,6241855,0
20110610,37.7100,37.7900,37.0400,37.0500,7576690,0
20110613,37.1600,37.3900,37.0900,37.2200,6848834,0
20110614,37.3900,37.7700,37.3200,37.6100,6506340,0
20110615,37.4700,37.7400,37.1350,37.2000,6333211,0
20110616,37.0800,37.2900,37.0000,37.2200,5911542,0
20110617,37.4200,37.7500,37.2500,37.3300,7192560,0
20110620,37.3900,37.5800,37.2700,37.5600,12414666,0
20110621,37.6500,37.8990,37.6000,37.7700,4472931,0
20110622,37.6100,37.8700,37.6100,37.6800,5632588,0
20110623,37.5000,37.6100,36.8000,37.1900,8335907,0
20110624,37.2600,37.2600,36.6900,36.7600,6158585,0
20110627,36.8700,37.0250,36.6000,36.8300,4255895,0
20110628,36.9800,37.3600,36.8700,37.3500,6028073,0
20110629,37.5300,37.5300,37.1400,37.2700,5658092,0
20110630,37.4600,37.6000,37.1800,37.5300,7044217,0
20110701,37.4800,37.6800,37.2650,37.6700,8036732,0
20110705,37.6900,37.7000,37.1600,37.2800,9685609,0
20110706,37.1600,37.7500,37.1600,37.6600,6991244,0
20110707,37.9000,37.9000,37.6300,37.8500,6109792,0
20110708,37.6500,37.8100,37.4000,37.7100,4187198,0
20110711,37.4100,37.4650,37.1850,37.2800,4080788,0
20110712,37.1800,37.8900,37.1550,37.4900,6437927,0
20110713,37.5700,38.0100,37.4300,37.5600,5672592,0
20110714,37.4900,38.5900,37.4900,38.4100,13546877,0
20110715,38.5600,38.5600,37.8900,38.3300,8511560,0
20110718,38.2400,38.3700,37.8500,38.0500,6450110,0
20110719,38.2200,38.3800,37.9800,38.2500,6826396,0
20110720,38.2500,38.4400,38.0500,38.1700,5965185,0
20110721,38.3100,39.7800,38.3100,39.3200,16439222,0
20110722,39.2000,39.2500,38.6200,38.7000,7579830,0
20110725,38.4800,38.8300,38.3200,38.4000,5357031,0
20110726,38.4600,38.6300,38.3890,38.4600,5327297,0
20110727,38.3200,38.6500,37.9200,37.9800,7074873,0
20110728,38.0900,38.4500,37.9500,38.0000,20393199,0
20110729,37.7900,38.5600,37.5200,38.3000,26943053,0
20110801,38.9100,38.9100,37.4500,37.9700,19511912,0
20110802,37.8200,37.8400,37.1400,37.1600,16528067,0
20110803,37.1300,37.4700,36.6700,37.3100,8410552,0
20110804,36.9200,36.9200,35.8400,35.8400,10906698,0
20110805,36.0400,36.7200,35.3200,36.2400,15044737,0
20110808,35.5200,36.0000,34.6500,34.8000,14778826,0
20110809,35.1500,35.6700,33.7500,35.6400,29023614,0
20110810,35.2200,35.6000,34.4000,34.4900,14628892,0
20110811,33.9800,35.6600,33.8200,35.3000,13633565,0
20110812,35.4800,35.6100,34.7900,34.8600,11801090,0
20110815,35.2700,35.8500,35.1100,35.7700,11232095,0
20110816,35.4900,35.9600,35.2200,35.6900,5977195,0
20110817,35.7700,36.1300,35.3800,35.7300,6050788,0
20110818,35.1300,35.3500,34.6900,35.0100,9590637,0
20110819,34.6600,35.3900,34.6600,35.0100,7381745,0
20110822,35.5200,35.8600,35.2000,35.4200,7743749,0
20110823,35.5400,35.9500,35.2800,35.9200,11905361,0
20110824,35.9100,36.4300,35.7700,36.3900,6038636,0
20110825,36.4500,36.4500,35.5400,35.8900,6843619,0
20110826,35.6000,36.1800,34.9400,35.7700,7598977,0
20110829,36.0300,36.9900,36.0100,36.9900,6909534,0
20110830,36.5900,37.3900,36.5500,37.1700,7756679,0
20110831,37.3800,37.6800,37.1800,37.5100,8745844,0
20110901,37.5700,37.8500,37.0500,37.1300,6322644,0
20110902,36.5700,36.9200,36.3600,36.4400,7199399,0
20110906,35.7000,36.3800,35.5300,36.2300,7619733,0
20110907,36.6000,36.9850,36.4600,36.9400,6056855,0
20110908,36.8900,37.4400,36.6500,37.0100,6645254,0
20110909,36.9900,37.1000,35.9800,36.1300,9365005,0
20110912,35.8800,36.0800,35.4350,36.0400,6808403,0
20110913,36.0000,36.7800,35.9000,36.7000,7568328,0
20110914,36.8200,37.5400,36.5500,37.1700,9023777,0
20110915,37.6100,37.6100,36.9300,37.4400,8448477,0
20110916,37.8300,37.8500,37.3400,37.8100,7975642,0
20110919,37.2700,37.6600,37.0700,37.5200,5706740,0
20110920,37.5900,38.3600,37.4000,37.8700,6242301,0
20110921,37.9400,38.2100,37.1000,37.1100,7545134,0
20110922,36.4600,36.7000,36.1000,36.5600,9340643,0
20110923,36.4000,36.5500,35.7500,36.0700,11861851,0
20110926,36.4000,36.6700,36.1500,36.6400,15018653,0
20110927,37.1900,37.6500,36.9300,37.1800,7603499,0
20110928,37.1100,37.8400,37.1100,37.2400,7820880,0
20110929,37.6700,38.0001,36.8200,37.2500,13519475,0
20110930,36.9600,37.5000,36.8750,36.9700,7369994,0
20111003,37.0200,37.6100,36.3300,36.3300,10380992,0
20111004,35.9200,36.7300,35.6900,36.7300,10299079,0
20111005,36.7800,37.1200,36.4400,37.0300,6679596,0
20111006,36.9300,37.2800,36.7600,37.2300,6733288,0
20111007,37.5400,38.2500,37.3700,37.9200,9975757,0
20111010,38.3600,38.7300,38.1800,38.4100,5481105,0
20111011,38.1700,38.2600,37.6900,37.7000,8763964,0
20111012,37.7200,38.1000,37.5400,37.6100,9029260,0
20111013,37.9000,38.1400,37.4300,38.0000,5860908,0
20111014,38.3200,38.3700,38.1200,38.2900,4710204,0
20111017,38.1300,38.3800,37.8900,37.9700,6213329,0
20111018,37.8900,38.7500,37.7100,38.4900,5550425,0
20111019,38.6700,38.9800,38.4500,38.7000,6662031,0
20111020,38.5200,38.8600,38.0200,38.6100,8612618,0
20111021,38.4500,38.7500,37.7400,38.0700,11893335,0
20111024,37.9300,38.2700,37.8500,38.1900,6443682,0
20111025,38.0600,38.2000,37.3300,37.4200,6203608,0
20111026,37.7800,37.7900,37.1600,37.5000,7208110,0
20111027,38.4100,38.4300,37.7450,37.8700,9120112,0
20111028,38.0800,38.3600,37.9300,38.2800,5430055,0
20111031,37.9500,38.1500,37.1500,37.1600,10776820,0
20111101,36.7800,37.7400,36.6500,37.2200,10501724,0
20111102,37.6200,37.7100,37.2500,37.4800,5233391,0
20111103,37.7300,38.1200,37.6200,38.0500,25756652,0
20111104,37.9700,37.9800,37.6000,37.9400,25550947,0
20111107,37.8000,38.4000,37.6400,38.3500,26566103,0
20111108,38.3900,39.0400,38.1400,38.9900,6426153,0
20111109,38.5300,38.5300,37.6900,37.8500,8459717,0
20111110,37.7100,37.8100,37.1800,37.2300,8294477,0
20111111,37.6000,37.9200,37.5400,37.8500,4408357,0
20111114,37.6200,37.7700,37.4400,37.6500,3990900,0
20111115,37.6100,37.8000,37.3600,37.6500,4423155,0
20111116,37.4800,37.4800,36.8000,36.8300,6152999,0
20111117,36.9000,37.1000,36.5100,36.8100,5687790,0
20111118,37.0000,37.0400,36.6550,36.8900,5101540,0
20111121,36.5700,36.7500,36.2850,36.3400,5887483,0
20111122,36.3600,36.4100,36.0000,36.1400,5038155,0
20111123,35.8800,35.9600,35.6200,35.6500,3866025,0
20111125,35.5600,35.6900,35.4600,35.5800,2364171,0
20111128,36.3800,36.5500,36.0900,36.2700,6754281,0
20111129,36.5300,36.5600,36.0000,36.1400,5956487,0
20111130,36.8500,37.8600,36.8500,37.8500,8610100,0
20111201,37.7100,37.9200,37.5600,37.6400,6251603,0
20111202,37.8100,37.8900,37.3500,37.3700,5497330,0
20111205,37.6800,37.7700,37.3000,37.4100,6050595,0
20111206,37.8800,39.1200,37.7600,38.8600,16567486,0
20111207,39.2700,40.1300,39.1250,39.4300,16619379,0
20111208,39.4000,39.4800,38.8000,38.8900,8934700,0
20111209,39.3300,39.5000,39.0900,39.2700,6309703,0
20111212,39.2800,39.4000,38.7200,38.9900,4764495,0
20111213,39.0500,40.2400,39.0500,39.6500,11749655,0
20111214,39.6100,40.4800,39.5100,40.0400,12965815,0
20111215,40.4300,41.3700,40.3400,41.2200,13059020,0
20111216,41.4300,41.4300,40.4400,40.5300,12560672,0
20111219,40.7900,41.4300,40.6100,40.7400,6979269,0
20111220,41.1550,41.1800,40.7400,41.1200,8060879,0
20111221,41.1800,41.5700,41.1000,41.5700,5993987,0
20111222,41.7700,41.8600,41.2800,41.4600,4903967,0
20111223,41.6100,41.7100,41.2700,41.6400,6535258,0
20111227,41.4700,41.8800,41.4500,41.7500,3094309,0
20111228,41.7700,41.8500,41.2200,41.3000,3230678,0
20111229,41.4400,41.6600,41.4200,41.5000,4186328,0
20111230,41.4900,41.9200,41.4700,41.5600,4391599,0
20120103,41.9500,42.0300,41.6600,41.8000,6905191,0
20120104,41.8500,41.8500,40.6700,40.7100,10241153,0
20120105,39.4300,40.3700,39.2500,40.3000,14691075,0
20120106,39.9700,40.2100,39.8100,39.8800,6329560,0
20120109,39.9400,39.9400,39.6000,39.8100,12353837,0
20120110,40.1100,40.5500,40.0700,40.3300,6839229,0
20120111,40.1000,40.1800,39.8200,39.9800,5086397,0
20120112,39.9800,40.2600,39.9800,40.1800,4299536,0
20120113,39.9600,40.0600,39.6500,39.9400,4420092,0
20120117,40.1600,40.4050,40.0000,40.0300,5899537,0
20120118,40.0600,40.3700,40.0500,40.1800,5173606,0
20120119,40.2800,40.3900,40.0700,40.1700,7180418,0
20120120,40.2200,40.3200,39.7100,39.8100,8713659,0
20120123,39.8500,39.8700,39.1900,39.4000,9628978,0
20120124,39.3100,39.6400,39.3000,39.6100,5868378,0
20120125,39.5500,39.9700,39.2200,39.8900,5893477,0
20120126,39.9100,40.0200,39.3400,39.4400,8691156,0
20120127,39.4900,39.5000,39.0100,39.2000,6763651,0
20120130,39.0500,39.4550,38.9300,39.2500,26019087,0
20120131,39.8200,39.8400,39.3500,39.7400,13419297,0
20120201,39.8200,40.1100,39.7300,39.8000,7765544,0
20120202,39.9300,40.0000,39.2500,39.6000,6862877,0
20120203,39.3500,39.7000,39.3500,39.5100,5910960,0
20120206,39.5800,39.7300,39.3900,39.6450,7081290,0
20120207,39.5700,39.6700,39.3700,39.5000,5838575,0
20120208,39.4800,39.8500,39.4100,39.7800,7530514,0
20120209,39.7400,39.8300,39.4600,39.5200,31139792,0
20120210,39.4100,39.4198,39.1000,39.3100,6939360,0
20120213,39.1000,39.1700,38.7800,38.8500,4656880,0
20120214,38.6000,38.7100,38.3000,38.4900,5990151,0
20120215,38.6500,38.7500,38.4100,38.5700,4462788,0
20120216,38.5700,38.7400,38.4100,38.7200,3825267,0
20120217,38.9000,39.3000,38.7600,39.2600,7182554,0
20120221,39.4000,39.4000,38.7100,38.7500,6858476,0
20120222,38.6800,38.9200,38.6800,38.8200,4360479,0
20120223,38.7200,38.8800,38.6200,38.7900,3696773,0
20120224,38.8700,39.1750,38.8400,39.0500,11409865,0
20120227,39.0400,39.3600,38.8100,39.1800,5097183,0
20120228,39.3300,39.4300,39.1700,39.4000,6218413,0
20120229,39.4400,39.5000,39.2000,39.2400,4272977,0
20120301,39.1700,39.4100,39.1700,39.3500,4590584,0
20120302,39.3800,39.6000,39.3000,39.4800,5231716,0
20120305,39.3600,39.5500,39.0900,39.1300,4875790,0
20120306,39.2000,39.3200,38.5600,38.6400,5938367,0
20120307,38.6200,38.9500,38.6200,38.8600,4043119,0
20120308,38.9700,39.2800,38.9700,39.1900,4477981,0
20120309,39.3400,39.6100,39.2200,39.5600,4906783,0
20120312,39.6000,39.8200,39.5600,39.8000,4713121,0
20120313,39.8600,40.2200,39.8150,40.1700,4835667,0
20120314,40.1600,40.4500,40.1500,40.2600,4644238,0
20120315,40.2400,40.4100,40.0600,40.2800,3802396,0
20120316,40.2999,40.4400,39.9500,40.2000,9659953,0
20120319,40.0600,40.4000,39.9200,40.3200,4278240,0
20120320,40.1800,40.2900,39.9000,40.0200,4443365,0
20120321,40.0100,40.1300,39.8000,39.9500,4671623,0
20120322,39.5700,39.8500,39.4700,39.8100,3949318,0
20120323,40.0300,40.0400,39.7100,39.8700,5203383,0
20120326,39.9800,40.4014,39.9700,40.2700,5361061,0
20120327,40.3700,40.4200,40.1800,40.2600,4183402,0
20120328,40.3200,40.3700,39.8730,40.3100,4874747,0
20120329,40.0500,40.0900,39.6600,39.9600,5311444,0
20120330,40.0600,40.3600,39.9500,40.2650,4784315,0
20120402,40.3000,40.6400,40.2300,40.4800,5233866,0
20120403,40.4800,40.5900,40.1300,40.3200,3340333,0
20120404,40.1500,40.4550,40.0200,40.3300,4175329,0
20120405,40.1300,40.5000,40.1000,40.4800,4379361,0
20120409,40.3200,40.3200,39.7000,39.7200,7599863,0
20120410,39.6100,39.9200,39.4200,39.4200,6691816,0
20120411,39.7000,39.7100,39.3900,39.4700,5141829,0
20120412,39.5500,39.6200,39.3400,39.5800,6299799,0
20120413,39.5600,39.6000,39.1600,39.1800,5438084,0
20120416,39.2800,39.7000,39.2700,39.6000,10405728,0
20120417,39.6800,40.0600,39.5000,40.0300,4826144,0
20120418,39.9000,40.0400,39.6900,39.7000,6857605,0
20120419,39.7500,39.8400,39.5800,39.7500,4995514,0
20120420,39.6900,40.0600,39.6800,39.9100,7548292,0
20120423,39.8000,39.8500,39.6500,39.8100,4351629,0
20120424,39.8900,40.0000,39.6700,39.9600,4844664,0
20120425,40.4200,40.9000,40.1200,40.8000,8205658,0
20120426,40.7800,41.0000,40.6000,40.8800,4763682,0
20120427,41.1000,41.4300,41.0700,41.3000,20040409,0
20120430,41.1300,41.5200,41.1300,41.3900,23371825,0
20120501,41.3200,41.4700,41.1300,41.2400,6352206,0
20120502,41.1600,41.4900,41.1300,41.4800,4856615,0
20120503,41.4900,41.5000,41.2000,41.2700,5051198,0
20120504,41.2000,41.4000,41.0000,41.2800,7203807,0
20120507,41.1000,41.7050,41.0000,41.6100,6084474,0
20120508,41.5900,41.6600,41.4200,41.6200,7070837,0
20120509,41.3200,41.4900,41.0100,41.3000,6103360,0
20120510,41.4700,41.8200,41.3600,41.7500,6195161,0
20120511,41.1700,41.5000,41.0200,41.2600,4999992,0
20120514,41.0500,41.2550,40.7900,40.9300,6009970,0
20120515,40.8600,40.9400,40.4600,40.5800,5658109,0
20120516,40.6500,40.8500,40.5400,40.7500,4081735,0
20120517,40.7300,40.9400,40.5300,40.5300,5824405,0
20120518,40.6100,40.8300,40.3400,40.4400,8350600,0
20120521,40.4700,40.7000,40.3600,40.6300,4955879,0
20120522,40.6600,41.1600,40.5100,41.0000,9236282,0
20120523,40.9200,41.0000,40.3600,40.6700,7941205,0
20120524,40.7100,41.1600,40.6400,41.1600,5630255,0
20120525,41.1100,41.5000,41.0000,41.1100,4076176,0
20120529,41.2400,41.5500,41.2100,41.3000,4191492,0
20120530,41.2000,41.4499,40.9600,40.9900,4578898,0
20120531,41.0800,41.2600,40.7800,40.9500,6575612,0
20120601,40.6700,40.7300,40.1200,40.1600,6388171,0
20120604,40.1100,40.3300,39.9300,40.1500,6544543,0
20120605,40.1500,40.6800,40.0400,40.6200,5448512,0
20120606,40.7200,41.0100,40.5900,41.0100,10635416,0
20120607,41.2200,41.4950,41.1200,41.2700,7191401,0
20120608,41.2500,41.7500,41.2000,41.5300,7114184,0
20120611,41.7400,41.9100,41.3000,41.4900,5598860,0
20120612,41.5700,41.6700,41.3100,41.6400,4674037,0
20120613,41.6400,41.8400,41.4100,41.5700,3553271,0
20120614,41.6000,41.9900,41.5000,41.8100,5375588,0
20120615,42.0200,42.1700,41.9350,41.9900,6396510,0
20120618,41.7800,42.0900,41.7800,42.0400,3686512,0
20120619,42.2800,42.4700,42.1600,42.2900,4149830,0
20120620,42.2400,42.2700,41.8900,42.0400,3412789,0
20120621,42.1900,42.3800,41.7100,41.7600,4243175,0
20120622,41.9600,42.1350,41.8200,42.0700,4332752,0
20120625,41.8000,41.8400,41.4601,41.4700,4376951,0
20120626,41.4300,41.7500,41.4300,41.5700,4070540,0
20120627,41.6400,42.0700,41.6170,41.9300,4268271,0
20120628,41.9600,42.1350,41.4100,42.1000,5074943,0
20120629,42.5200,42.9100,42.4600,42.9100,6144559,0
20120702,43.0600,43.2200,42.8700,42.9900,4710561,0
20120703,42.9500,43.3100,42.8100,43.1600,2294130,0
20120705,43.0500,43.0600,42.8000,42.8500,3760182,0
20120706,42.7000,42.7400,42.4200,42.6600,3244257,0
20120709,42.6400,42.9925,42.6400,42.9500,3113542,0
20120710,43.0800,43.1500,42.7200,42.8600,4142464,0
20120711,42.6600,42.9100,42.5200,42.8000,4062641,0
20120712,42.6700,42.9300,42.5100,42.8400,4075587,0
20120713,42.9200,43.5000,42.7300,43.2600,4580193,0
20120716,43.2100,43.8900,43.1900,43.8500,5780289,0
20120717,44.0800,44.2700,43.8000,43.9600,11535488,0
20120718,43.8500,44.6700,43.7900,44.5100,9138992,0
20120719,44.5200,44.6000,44.3900,44.4000,4592023,0
20120720,44.1600,44.2700,43.9800,44.1700,6509114,0
20120723,43.8900,43.9800,43.5850,43.8300,4540506,0
20120724,42.7400,42.8500,41.5900,41.9800,17930779,0
20120725,43.2700,43.5800,42.5800,43.1200,12960198,0
20120726,43.7200,43.8700,43.3700,43.6100,6966504,0
20120727,44.0000,44.5300,43.9900,44.3700,7526670,0
20120730,43.9100,44.0900,43.6400,44.0500,6791312,0
20120731,44.0800,44.4100,43.9900,44.0300,7260568,0
20120801,44.1200,44.4000,43.7850,43.8600,8163781,0
20120802,43.6800,43.9400,43.1600,43.3200,6741974,0
20120803,43.9700,44.2000,43.9000,44.1500,5380049,0
20120806,44.1200,44.1300,43.7100,43.7100,3840868,0
20120807,43.2100,43.5100,42.2000,42.7500,11700878,0
20120808,42.7500,43.0000,42.6100,42.8500,5464695,0
20120809,42.8100,42.9500,42.5500,42.7200,5164247,0
20120810,42.7400,43.6900,42.5600,43.6000,11829780,0
20120813,42.9100,42.9900,42.6100,42.8100,3928219,0
20120814,42.9900,43.0200,42.6600,42.7300,3274512,0
20120815,42.7200,43.0250,42.7100,42.9800,5168508,0
20120816,42.9600,43.0200,42.6400,42.7500,3271586,0
20120817,42.8500,42.8500,42.2650,42.4200,4521469,0
20120820,42.4200,42.4200,42.2100,42.3400,3892367,0
20120821,42.4900,42.4950,42.1000,42.2100,4195401,0
20120822,42.1700,42.3850,42.1200,42.1700,4708934,0
20120823,42.1600,42.4800,42.1200,42.4000,4589593,0
20120824,44.8100,45.0100,43.3600,43.8600,48001622,0
20120827,43.7500,44.9800,43.7500,44.5900,15116891,0
20120828,44.6300,45.4500,44.2100,44.7100,13256434,0
20120829,44.6000,45.2600,44.3800,45.1700,8328879,0
20120830,45.0000,45.0000,44.6300,44.9000,5234435,0
20120831,45.0700,45.2900,44.6750,44.9100,6397576,0
20120904,44.9700,45.4100,44.7100,45.2900,6948559,0
20120905,45.8650,46.3600,45.7200,45.8100,11304940,0
20120906,45.9800,46.8600,45.9800,46.8100,8553315,0
20120907,46.7100,46.8700,46.2900,46.6500,9900095,0
20120910,46.7400,46.8500,46.5200,46.5200,4722061,0
20120911,46.6500,46.7000,46.4100,46.4900,4263222,0
20120912,46.4800,46.8600,46.4600,46.5500,3977577,0
20120913,46.6200,47.2599,46.3100,47.1500,5501283,0
20120914,47.0100,47.0100,46.5100,46.7200,6509283,0
20120917,46.5400,46.9400,46.5300,46.8300,7230401,0
20120918,46.5200,47.0725,46.5200,46.9100,4155465,0
20120919,46.7700,47.1800,46.6800,46.8600,5176709,0
20120920,46.7700,47.1000,46.7501,47.0200,4905687,0
20120921,47.1700,47.7600,47.1030,47.4600,8370317,0
20120924,47.5000,47.6300,47.1600,47.4000,4873391,0
20120925,47.5200,47.8400,47.4100,47.4500,4395060,0
20120926,47.4500,47.6999,46.8424,47.2000,4792348,0
20120927,47.3600,47.7200,47.1000,47.6400,5020282,0
20120928,47.3700,47.5200,47.0000,47.4100,5941810,0
20121001,47.4900,48.0400,47.4600,47.5700,5301826,0
20121002,47.8100,48.1400,47.7900,47.9400,4948217,0
20121003,48.0600,48.3900,47.9300,48.3100,5763742,0
20121004,48.4600,48.9500,48.4200,48.7600,7990639,0
20121005,48.7300,48.9000,47.9800,48.2300,7089647,0
20121008,48.0500,50.9400,47.7600,50.7800,28626089,0
20121009,51.4200,53.5500,50.9700,51.8100,29785828,0
20121010,51.7200,51.8700,50.0800,50.2300,11520789,0
20121011,50.5500,50.8700,50.3000,50.6000,6467418,0
20121012,50.0700,50.7400,50.0000,50.4500,6824356,0
20121015,50.9000,53.1700,50.8150,52.5300,12886593,0
20121016,52.8400,53.8800,52.8000,53.6600,11264123,0
20121017,53.7800,53.9900,53.2050,53.6700,5918369,0
20121018,53.4600,53.8600,53.0300,53.8100,7926215,0
20121019,53.8800,53.8800,52.5500,52.8600,6781465,0
20121022,53.3800,53.4650,51.9250,52.2800,9336558,0
20121023,51.8700,52.0400,50.5600,51.9100,10998135,0
20121024,49.9800,51.5700,49.7300,50.5000,14232679,0
20121025,50.6100,51.1900,50.4300,51.0800,7109917,0
20121026,50.9600,51.0000,50.1300,50.2100,6047563,0
20121031,50.8100,50.8100,48.1300,48.6300,13386515,0
20121101,48.8900,49.6900,48.1600,49.1000,8202012,0
20121102,49.3900,49.4800,48.5500,48.5500,10584756,0
20121105,48.3700,48.9000,48.3100,48.7800,4246184,0
20121106,48.8000,49.1300,48.5800,48.7800,5705599,0
20121107,48.5100,49.0140,47.5400,48.1800,9276476,0
20121108,48.1200,48.2200,47.4500,47.4700,23062344,0
20121109,47.1400,48.0000,47.1400,47.4700,15307417,0
20121112,47.5000,48.6400,47.3900,48.3000,7299233,0
20121113,47.6600,47.9600,47.1200,47.1400,7145261,0
20121114,47.2400,47.6000,46.0100,46.2200,9324165,0
20121115,46.1700,46.4100,44.8800,45.9600,6868049,0
20121116,46.0000,46.2500,45.4300,45.9100,8915710,0
20121119,46.3000,47.0700,46.1500,47.0300,8489535,0
20121120,47.0300,47.2900,46.7500,47.1900,4547583,0
20121121,47.3300,47.4400,46.9600,47.4200,3923016,0
20121123,47.4800,47.7600,47.4100,47.7400,2254128,0
20121126,47.3500,47.9300,46.8900,47.9300,7631064,0
20121127,47.8200,48.2700,47.5100,47.6800,5379906,0
20121128,47.6300,48.0500,47.2500,48.0400,3654220,0
20121129,48.2900,48.7700,48.2300,48.5800,4393209,0
20121130,48.6100,49.1464,48.3900,49.0400,6863927,0
20121203,49.2100,49.6100,48.8000,48.9200,5650683,0
20121204,48.9100,49.4700,48.8500,49.2200,5488288,0
20121205,49.2200,49.7000,48.9800,49.5800,5268273,0
20121206,49.6300,49.6500,49.2500,49.4000,5151057,0
20121207,49.4700,49.6600,49.2000,49.6300,2972350,0
20121210,49.6100,50.3099,49.2000,50.1200,4296816,0
20121211,50.2100,50.7601,50.1400,50.6000,5401574,0
20121212,49.2500,50.0000,48.8100,49.0000,18763715,0
20121213,49.1800,49.2700,47.9750,48.2300,10167013,0
20121214,48.0500,48.0900,47.6100,47.7900,6357372,0
20121217,47.8000,48.5500,47.7800,48.3400,7445294,0
20121218,48.5700,49.5400,48.3500,49.5200,13440966,0
20121219,49.4200,49.6200,48.9100,48.9200,7036627,0
20121220,48.8900,49.3500,48.7100,49.2500,6572112,0
20121221,48.8700,49.6850,48.7500,49.5500,12853291,0
20121224,49.4600,49.4600,48.8000,49.0400,2765031,0
20121226,49.1000,49.2397,48.6200,49.0600,3680320,0
20121227,48.9800,49.3900,48.5200,48.9700,4349059,0
20121228,48.6500,49.1750,48.5500,48.6000,3645954,0
20121231,48.5000,49.3500,48.3800,49.3200,5239424,0
20130102,49.9400,50.3100,49.1900,49.5100,8351184,0
20130103,49.5200,49.8450,49.2100,49.7200,7448646,0
20130104,51.0600,51.9000,50.6900,51.5600,13587954,0
20130107,51.3100,51.9000,51.0100,51.4900,6989189,0
20130108,51.4200,52.0200,51.2800,51.8800,5247234,0
20130109,52.1900,53.0570,52.0000,52.9700,7267374,0
20130110,53.2500,53.5300,52.8700,53.2500,6324303,0
20130111,53.3600,53.4000,52.9600,53.1100,5126462,0
20130114,53.2000,53.4150,52.7500,52.8000,6286082,0
20130115,52.6600,53.3600,52.6500,53.2900,5915727,0
20130116,53.1700,53.3101,52.7200,52.9300,4467021,0
20130117,52.6100,53.4700,52.5199,53.3300,4888818,0
20130118,53.3100,53.7700,52.9300,53.7700,6558047,0
20130122,53.7200,53.7700,53.1200,53.4400,6089357,0
20130123,52.7500,52.9600,52.2000,52.4000,10413725,0
20130124,52.6000,53.2600,52.6000,53.1600,6719077,0
20130125,53.1700,53.6700,53.0900,53.2100,6029046,0
20130128,53.1200,53.2500,52.4600,52.6400,8054152,0
20130129,52.7600,54.8700,52.7600,54.3200,11004289,0
20130130,54.2300,54.7800,53.9900,54.1500,6318283,0
20130131,54.0700,54.1600,53.2100,53.6900,5123325,0
20130201,53.5500,54.4800,53.5500,54.2000,4206284,0
20130204,53.8400,53.8800,53.4750,53.5500,4968948,0
20130205,53.7600,54.3900,53.7600,54.1000,3519882,0
20130206,53.9300,54.1600,53.6300,53.9300,3575283,0
20130207,53.8500,53.9200,53.2200,53.7800,5233841,0
20130208,53.6400,54.0000,53.5600,53.7200,17142758,0
20130211,53.5600,54.0600,53.4800,53.9000,18307287,0
20130212,53.7400,53.9100,53.6800,53.8000,19666635,0
20130213,53.4000,53.4500,53.2600,53.4400,4384918,0
20130214,53.2200,53.5800,53.1800,53.5000,4278087,0
20130215,53.5000,54.0000,53.5000,53.5900,5484683,0
20130219,53.6200,54.1800,53.6000,54.1800,3981759,0
20130220,54.1600,54.6800,54.1000,54.2900,4447545,0
20130221,54.1100,54.2500,53.9300,54.0200,5514475,0
20130222,54.0700,54.2700,53.5300,54.2700,5519269,0
20130225,54.5000,54.9300,53.7700,53.7700,6360913,0
20130226,54.0800,54.5200,53.7250,54.4300,4773606,0
20130227,54.5000,54.9900,54.2600,54.8000,3974875,0
20130228,54.6800,54.9800,54.5800,54.6600,5885935,0
20130301,54.3100,54.8500,54.3100,54.7800,4597086,0
20130304,54.6600,54.9068,54.5300,54.7600,4424716,0
20130305,54.9700,55.7400,54.9100,55.5400,4867271,0
20130306,55.5800,55.6700,54.9200,55.0800,6788180,0
20130307,55.0900,55.5600,55.0800,55.3500,3605916,0
20130308,55.5000,55.5901,54.9700,55.1600,4827476,0
20130311,55.0600,55.2400,54.7900,55.0700,4766622,0
20130312,55.0600,55.4300,54.9500,55.0800,3872663,0
20130313,55.1500,55.2700,55.0000,55.0600,3624596,0
20130314,55.4600,55.6500,54.8100,55.0700,5361792,0
20130315,54.6800,55.1300,54.3900,55.1300,10663777,0
20130318,54.6300,54.9500,54.5400,54.6600,3926482,0
20130319,54.8300,54.9600,54.5000,54.7900,3336236,0
20130320,55.0500,55.4500,55.0200,55.3000,3805460,0
20130321,55.0400,55.2900,54.8800,55.0800,2702413,0
20130322,55.2500,55.6750,55.1300,55.5700,2812384,0
20130325,55.7000,55.7900,55.2642,55.6200,4675187,0
20130326,55.9000,56.6800,55.7800,56.2900,5107993,0
20130327,56.0300,56.4600,55.9500,56.3700,3418143,0
20130328,56.5100,56.9400,56.3200,56.7900,4223262,0
20130401,56.6700,56.8000,56.2200,56.6100,3668590,0
20130402,56.6300,57.1400,56.2900,56.5000,4040375,0
20130403,56.6700,57.2300,56.5800,56.8500,5563701,0
20130404,56.8500,57.2800,56.5600,56.9300,3017229,0
20130405,56.4500,56.6100,56.2200,56.4800,3001899,0
20130408,56.4500,56.8200,55.8750,56.8200,3691809,0
20130409,56.9600,57.2300,56.5800,56.7400,4145132,0
20130410,57.2200,57.6800,57.2088,57.5900,3239054,0
20130411,57.6500,58.2600,57.5800,58.0000,4048803,0
20130412,57.7700,58.3400,57.3600,57.5100,4710661,0
20130415,57.0200,57.7500,56.4800,56.4900,5646457,0
20130416,56.8000,57.3300,56.5400,57.1800,4131579,0
20130417,56.9800,57.6300,56.7350,57.4700,4147392,0
20130418,57.4800,57.5100,56.1700,56.2900,4098568,0
20130419,56.5600,57.4400,56.3700,57.4200,4898965,0
20130422,57.4600,57.6300,56.9900,57.5800,2733074,0
20130423,57.9400,58.4050,57.5200,58.3300,4015988,0
20130424,57.9100,58.3300,56.0200,56.0500,6678766,0
20130425,56.3800,56.5000,55.0200,56.4300,7431363,0
20130426,56.4500,56.7500,56.2800,56.4600,3457577,0
20130429,56.5900,56.6300,55.7900,56.0100,4853958,0
20130430,55.9000,55.9000,55.1600,55.3800,4679136,0
20130501,55.1000,55.1300,54.1500,54.2400,5790838,0
20130502,54.3200,54.8300,54.1500,54.7000,4064282,0
20130503,55.1900,55.1900,54.5800,54.9900,3407609,0
20130506,55.0200,55.1600,54.3000,54.4700,4618252,0
20130507,54.5200,54.5900,53.8500,54.1700,6320165,0
20130508,54.2300,54.7800,54.1600,54.5200,5428971,0
20130509,54.5800,54.9350,54.3500,54.5600,12818502,0
20130510,53.9700,54.8200,53.8800,54.8200,15279341,0
20130513,54.7200,56.3100,54.5500,56.2800,18985715,0
20130514,55.8100,56.1800,55.7050,55.8700,4821445,0
20130515,55.9200,57.1000,55.9200,56.7200,5387463,0
20130516,56.5600,56.5600,55.8200,55.9400,3819805,0
20130517,55.9700,56.2300,55.3536,55.9000,3763076,0
20130520,55.9000,55.9400,54.8800,55.0200,4242518,0
20130521,55.0700,55.4300,54.6600,55.1400,4221928,0
20130522,55.2600,56.0600,54.6601,54.9200,4570047,0
20130523,54.6700,55.3000,54.5100,54.7400,3952981,0
20130524,54.5000,54.5000,53.8900,54.1400,4983689,0
20130528,54.7100,55.1900,54.3200,54.5400,4344116,0
20130529,54.2400,54.3600,53.4400,53.7500,4200957,0
20130530,53.9300,54.6200,53.7900,54.0800,4393820,0
20130531,53.9200,54.0600,53.1525,53.1600,4825108,0
20130603,53.0800,53.2450,52.5200,53.1400,4171041,0
20130604,53.1400,53.4200,52.2200,52.5000,4016364,0
20130605,52.3200,52.8700,51.7600,51.8100,4537587,0
20130606,51.8900,52.4300,51.3400,52.0900,4977736,0
20130607,52.5800,53.0600,52.2800,52.4900,4368369,0
20130610,52.7000,52.8300,52.1500,52.6400,4212568,0
20130611,52.2300,52.3200,51.7800,51.9400,5268396,0
20130612,52.3100,52.6100,51.7600,51.7800,3506966,0
20130613,51.6800,51.8900,50.8300,51.8500,7100942,0
20130614,51.4700,52.2800,51.3900,52.0500,6116250,0
20130617,52.4200,53.0500,52.2000,52.3600,5135100,0
20130618,52.4700,52.7200,51.6900,52.3500,5164737,0
20130619,52.2800,52.3800,51.3200,51.3700,4578987,0
20130620,50.9600,50.9600,49.2100,49.4100,7954603,0
20130621,50.0200,50.4300,49.5300,49.9100,7203397,0
20130624,49.3100,49.6000,48.6800,49.0600,5863694,0
20130625,49.5400,49.5400,48.9100,49.2200,4042732,0
20130626,49.6600,49.9000,49.2200,49.7900,6077996,0
20130627,50.1100,50.3300,49.7200,49.7200,3657981,0
20130628,49.6200,49.8599,49.0500,49.1200,8256673,0
20130701,49.3500,50.3100,49.2700,50.1600,6987350,0
20130702,50.0800,50.9300,50.0700,50.5000,5846483,0
20130703,50.4800,50.4800,49.5000,50.1400,2671137,0
20130705,50.5900,50.8200,49.9700,50.5800,2700356,0
20130708,50.8000,51.1900,50.6600,51.1300,4375966,0
20130709,51.4100,51.8100,51.1600,51.7900,4519029,0
20130710,51.7800,51.9100,51.2500,51.4200,3865508,0
20130711,52.0600,52.0600,51.4300,51.5400,3923483,0
20130712,51.6300,51.6300,51.1000,51.4500,4067372,0
20130715,51.4100,51.7150,51.1700,51.5400,2922506,0
20130716,51.5500,51.7900,50.8000,51.0000,4031894,0
20130717,51.2000,51.2400,50.6132,50.6700,4038340,0
20130718,50.6300,50.6700,49.8300,49.9200,6040760,0
20130719,49.9300,50.6100,49.4600,50.6000,7814632,0
20130722,50.5500,50.8300,50.3250,50.6200,3362902,0
20130723,50.7700,51.0600,50.5600,50.9900,3926726,0
20130724,52.0000,52.6800,51.7500,52.5500,8955766,0
20130725,52.4100,52.6400,51.8800,52.5900,4085633,0
20130726,52.4100,53.4000,52.2500,53.3600,4349306,0
20130729,53.2300,53.8300,53.1500,53.5600,4230834,0
20130730,53.8000,53.9800,53.2100,53.3200,3594244,0
20130731,53.3600,53.6500,52.9340,53.1100,4334790,0
20130801,53.4300,53.6750,53.1100,53.5000,3297854,0
20130802,53.4700,53.9200,53.2200,53.8800,3637285,0
20130805,53.8700,54.4500,53.5900,53.8700,3794194,0
20130806,53.9000,54.1900,53.2300,53.3200,4177252,0
20130807,53.3200,53.7500,53.0500,53.6200,3377608,0
20130808,53.8800,53.9190,53.2200,53.5700,17504418,0
20130809,53.5700,54.2100,53.3500,54.1800,14719883,0
20130812,53.8600,54.0900,53.5750,54.0500,17194225,0
20130813,56.0000,56.5000,54.7300,54.9600,14253513,0
20130814,54.9600,55.1000,54.0100,54.2000,5054269,0
20130815,53.7600,53.9300,53.2684,53.3900,4509053,0
20130816,53.1700,53.3200,52.7900,52.8600,5112376,0
20130819,52.7100,53.1500,52.6800,52.7900,3372719,0
20130820,52.7900,53.0800,52.7250,52.8000,2890881,0
20130821,52.7300,52.9300,52.3200,52.4200,3969737,0
20130822,52.4000,52.7650,52.3100,52.4600,2388562,0
20130823,52.4600,52.6200,51.9300,52.6200,3252449,0
20130826,52.7000,52.7700,52.0400,52.0500,4048512,0
20130827,51.6900,51.7400,51.2400,51.2700,4529874,0
20130828,51.1900,51.7500,51.0000,51.4700,3211817,0
20130829,51.2600,51.7400,51.1000,51.4500,2305040,0
20130830,51.4600,51.6200,51.1700,51.4000,3237341,0
20130903,51.7700,51.9000,51.0400,51.3100,2641616,0
20130904,51.3600,52.4000,51.2800,52.1800,4192264,0
20130905,52.2900,52.3500,51.9200,52.2100,2424365,0
20130906,52.2200,52.7300,51.6900,52.4100,2886541,0
20130909,52.4100,52.5750,52.0899,52.5400,2324450,0
20130910,52.8900,53.1300,52.5300,52.8700,3415400,0
20130911,52.8700,53.1500,52.6850,52.8000,3943757,0
20130912,52.9000,53.2200,52.7550,52.9100,3094154,0
20130913,53.0100,53.2900,52.9300,53.2700,2784549,0
20130916,53.7700,53.8400,53.4300,53.6400,2670166,0
20130917,53.6400,54.1800,53.6100,53.8300,3782909,0
20130918,53.8700,54.2500,53.2200,54.1600,3351569,0
20130919,53.9000,54.1200,53.6300,53.8600,3410258,0
20130920,54.0400,54.1800,53.7200,53.9300,5882723,0
20130923,53.8400,53.8600,52.8300,53.0400,4572851,0
20130924,52.9900,53.0900,52.3300,52.4300,5359035,0
20130925,52.6000,52.9459,52.3600,52.6100,4167643,0
20130926,51.2000,51.9500,50.1500,51.0400,14551449,0
20130927,50.6800,50.8152,50.0700,50.5000,5867187,0
20130930,50.3000,50.6600,50.2100,50.3300,4803524,0
20131001,50.4100,50.6900,50.2400,50.6700,3980060,0
20131002,50.4500,50.6700,50.2200,50.5400,3424945,0
20131003,50.2500,50.2900,48.5000,48.8000,15008924,0
20131004,48.8600,48.8600,48.0100,48.3800,10750700,0
20131007,48.1700,48.2100,47.5600,47.6500,7826943,0
20131008,47.7500,48.3600,47.5300,48.0500,10496071,0
20131009,48.0900,48.2600,47.5300,47.9600,6924998,0
20131010,48.8200,49.1600,48.5100,49.1500,6286186,0
20131011,48.6300,49.0900,48.5100,48.8800,6571931,0
20131014,48.6300,49.0500,48.4650,49.0300,5516048,0
20131015,48.8000,49.0800,48.6000,48.8100,4968709,0
20131016,48.9400,49.0050,48.5100,48.9100,7249603,0
20131017,48.9100,49.7600,48.9100,49.7000,5555781,0
20131018,49.9700,50.0100,49.2800,49.5600,7022718,0
20131021,49.5700,49.7200,49.3900,49.6500,4479235,0
20131022,49.7200,50.3700,49.5300,50.1500,5797467,0
20131023,50.5200,51.0000,49.9400,50.3100,5754474,0
20131024,50.8200,51.0000,50.3600,50.5500,5580417,0
20131025,50.4800,51.0000,50.3100,50.6600,4546688,0
20131028,50.7000,51.1400,50.6000,50.8800,4474669,0
20131029,50.9600,50.9800,50.1300,50.2000,6986716,0
20131030,50.2400,50.2700,48.9700,49.2100,8599702,0
20131031,49.2700,50.2100,49.2200,49.8200,6757461,0
20131101,49.9100,50.4300,49.8100,50.3800,5045503,0
20131104,50.3900,50.5500,50.1000,50.4100,4322766,0
20131105,50.2800,50.6900,50.2100,50.3700,3692732,0
20131106,50.5600,50.5600,50.2600,50.4900,5477803,0
20131107,50.5500,50.6200,49.9700,50.0100,18678429,0
20131108,49.9500,50.6700,49.8800,50.6300,18998639,0
20131111,49.7300,50.3200,49.5050,50.2800,8163419,0
20131112,50.0800,50.2800,49.9700,50.0600,27846852,0
20131113,49.2800,50.6700,49.2700,50.5500,8956603,0
20131114,50.5000,51.1400,50.4900,51.0300,5480231,0
20131115,50.8700,51.1300,50.8350,51.0100,5759006,0
20131118,51.1000,51.1000,50.7700,51.0300,4024481,0
20131119,50.9400,51.0900,50.7800,50.9400,3724802,0
20131120,50.8900,51.0000,50.4800,50.6700,3711427,0
20131121,50.7100,50.8150,50.2900,50.4900,4749322,0
20131122,50.5200,51.2400,50.4000,51.2300,5165055,0
20131125,51.3900,51.6200,51.2200,51.3400,4338336,0
20131126,51.4000,51.4500,50.5400,50.5400,5851247,0
20131127,50.3100,50.6500,50.2000,50.3600,3287250,0
20131129,50.6300,50.7700,50.1000,50.2200,2142770,0
20131202,50.3000,50.4850,49.8700,50.2400,3588643,0
20131203,50.1600,50.2900,49.6500,49.7800,5035797,0
20131204,49.7900,50.0300,49.5310,49.8700,4106275,0
20131205,49.8300,50.1800,49.7300,49.9600,3716748,0
20131206,50.3400,50.6750,50.2500,50.6300,3854174,0
20131209,50.5800,51.0450,50.4900,50.7900,3804895,0
20131210,50.8600,50.8800,50.3200,50.4900,4385615,0
20131211,50.6000,50.6400,49.8700,49.9800,4610486,0
20131212,49.8000,49.9500,49.1400,49.2300,5274409,0
20131213,49.2800,49.6700,49.0800,49.3900,4286906,0
20131216,49.6100,49.9400,49.1700,49.2535,4907675,0
20131217,49.3100,49.3100,48.8800,49.2200,4111681,0
20131218,49.2400,50.5800,49.1300,50.5100,6207868,0
20131219,50.1900,50.5100,49.8900,50.1400,5356428,0
20131220,50.2200,50.9300,49.9900,50.2000,6367291,0
20131223,50.4800,50.9000,50.2800,50.5500,4574307,0
20131224,50.5800,50.8950,50.5100,50.7400,1359514,0
20131226,50.7600,51.2500,50.6200,50.9900,2439961,0
20131227,51.1000,51.3800,50.9078,51.2500,2265023,0
20131230,51.1500,51.2200,50.6300,51.1700,3309206,0
20131231,51.1900,51.2600,50.8500,51.0000,2928655,0
20140102,50.9700,51.0901,50.5600,50.7300,3176683,0
20140103,50.7800,51.2000,50.6700,51.1000,4006252,0
20140106,51.1800,51.9400,51.1700,51.5300,7903665,0
20140107,51.5300,52.0800,51.1500,51.1900,7365985,0
20140108,50.8300,51.1500,50.5200,51.1100,7517096,0
20140109,51.2400,51.7400,51.1900,51.6800,6355587,0
20140110,51.4900,52.1100,51.2500,51.9300,5399095,0
20140113,52.0300,52.5200,51.9100,52.0700,5413289,0
20140114,52.1400,52.5450,51.8700,52.4400,4994464,0
20140115,52.6500,53.5800,52.4200,53.4100,8485760,0
20140116,53.5900,55.6400,53.5900,55.3000,12158233,0
20140117,55.3500,55.4500,54.8600,55.1600,7850947,0
20140121,55.3500,55.7850,54.8900,55.5900,5624400,0
20140122,55.7400,55.7800,55.2700,55.6000,3342353,0
20140123,55.3800,55.3800,54.6200,55.1500,5130292,0
20140124,54.7100,54.9800,54.0000,54.1200,6044639,0
20140127,54.2200,54.6700,53.8100,54.1300,6378337,0
20140128,54.2600,54.5300,53.8600,54.2300,5771207,0
20140129,54.1900,54.2200,53.5700,53.9100,7314036,0
20140130,54.0900,54.5600,53.0300,53.2700,7277621,0
20140131,53.1200,54.0600,52.8700,54.0100,8214652,0
20140203,54.1100,54.3800,52.5100,52.6600,7017177,0
20140204,52.8500,53.1950,52.4001,53.1000,6039084,0
20140205,53.0600,53.4800,52.4550,52.7200,4467648,0
20140206,52.9200,52.9800,52.4500,52.7200,4513944,0
20140207,52.8100,53.5500,52.7500,53.2100,4541361,0
20140210,52.7500,53.9850,52.2900,53.9700,4229229,0
20140211,53.8200,54.6300,53.6600,54.5100,5881221,0
20140212,54.1500,54.1500,53.1200,53.3200,6055093,0
20140213,53.0400,53.7000,52.8900,53.4800,3769728,0
20140214,53.4100,54.3700,53.3300,54.2000,4005834,0
20140218,54.1400,55.3400,54.0300,55.2500,6855061,0
20140219,57.3000,58.2000,56.5500,58.0900,16135481,0
20140220,57.8500,58.5200,57.4000,58.0500,8991658,0
20140221,58.1000,58.7600,57.7700,57.9600,6617336,0
20140224,58.1000,58.9000,57.8900,58.0300,4162727,0
20140225,57.9900,58.8400,57.9303,58.4800,5464330,0
20140226,58.4700,58.8900,58.3800,58.6600,4603556,0
20140227,58.5500,59.6500,58.4500,59.5400,5666128,0
20140228,59.5300,60.1200,59.3250,59.6100,5883038,0
20140303,58.9500,59.5000,58.8100,59.0300,4093225,0
20140304,59.5500,60.1000,59.5500,59.8500,5608220,0
20140305,59.9400,59.9699,59.2200,59.4300,3540825,0
20140306,59.4500,59.9200,58.6900,58.7200,5083689,0
20140307,58.8900,59.0800,58.1450,58.5900,4288626,0
20140310,58.5100,58.9150,58.2000,58.9000,3978074,0
20140311,58.9200,59.0200,58.3150,58.4300,3438826,0
20140312,58.1600,59.2100,58.1200,59.2000,4547184,0
20140313,59.2400,59.3300,58.2300,58.3400,4103677,0
20140314,58.3100,58.9800,58.2300,58.8700,4201752,0
20140317,59.1200,59.2900,58.6500,58.8700,3016243,0
20140318,58.9100,59.7000,58.8100,59.4000,4082826,0
20140319,59.3500,59.7400,58.6300,59.0500,2865879,0
20140320,58.8800,58.8900,58.3000,58.5700,3546404,0
20140321,58.8800,59.7500,57.7600,57.7800,7421541,0
20140324,57.7800,57.9900,56.8100,57.4000,5910933,0
20140325,57.4500,57.8350,56.9400,57.2100,6419233,0
20140326,57.3900,58.3000,57.2400,57.4800,6628503,0
20140327,57.5000,58.1200,57.1700,57.5300,5472493,0
20140328,57.6700,58.4700,57.4000,57.6100,3117549,0
20140331,57.9400,59.1300,57.8100,58.8600,5098942,0
20140401,59.1300,59.9100,58.5100,58.8200,6345140,0
20140402,59.1700,59.2750,58.7500,59.1500,3881419,0
20140403,59.8300,60.1800,58.7500,58.9700,5447079,0
20140404,59.2200,59.9600,58.9300,59.0100,5177859,0
20140407,59.2600,60.0800,58.5750,58.6200,5522441,0
20140408,58.0000,58.9300,57.6000,58.5800,6169943,0
20140409,58.7000,60.4600,58.6600,60.4300,6638621,0
20140410,60.4000,60.4000,58.5300,58.6600,5514450,0
20140411,58.3800,58.8900,58.0300,58.4500,5351157,0
20140414,58.9200,59.6533,58.3000,58.9500,3682351,0
20140415,59.1900,59.6900,58.2800,59.4200,4532141,0
20140416,59.4000,60.0000,59.3500,59.9600,5321849,0
20140417,59.7300,60.4500,59.6200,60.4300,4750022,0
20140421,60.4400,60.8900,59.9490,60.8600,3348509,0
20140422,60.9699,61.1500,59.9700,60.0300,6271760,0
20140423,59.6700,60.0050,59.2300,59.5600,6563328,0
20140424,58.3100,59.1800,57.3500,58.6800,7854549,0
20140425,58.7000,59.1300,58.2800,58.5000,4260422,0
20140428,59.6700,59.6700,58.1600,58.9700,4930747,0
20140429,59.2000,59.6700,59.1200,59.6200,5120511,0
20140430,59.5000,59.5800,58.6600,59.1000,5198100,0
20140501,59.1800,59.7050,58.7900,59.5200,4173356,0
20140502,59.3600,59.6300,58.7500,59.0800,4122546,0
20140505,58.7700,58.9700,58.0400,58.8800,3805889,0
20140506,58.7400,59.6000,58.4500,58.5600,4185942,0
20140507,58.6800,59.1700,58.0500,59.1500,5453325,0
20140508,59.0800,59.5100,58.7900,59.5000,11023924,0
20140509,59.4400,59.5000,58.4300,59.3600,5098444,0
20140512,59.9600,60.0500,59.0600,59.4200,4982688,0
20140513,59.0400,60.3500,58.7600,60.0400,6843502,0
20140514,60.0500,60.4900,60.0000,60.1000,4050157,0
20140515,59.6000,59.8100,58.0100,58.2100,9782942,0
20140516,57.9800,58.5000,57.8100,58.3400,8677087,0
20140519,58.2800,58.7600,58.2200,58.6500,3571034,0
20140520,58.6500,58.8700,58.3400,58.6600,3952774,0
20140521,58.7600,59.1000,58.6500,59.0700,3020691,0
20140522,59.1300,59.8600,58.7000,59.7200,3782439,0
20140523,59.6300,59.8600,59.4000,59.8000,2624867,0
20140527,60.0000,60.0100,59.4400,59.7300,4006610,0
20140528,60.2300,60.2500,59.7000,59.7000,2604563,0
20140529,59.9100,60.0000,59.3600,59.4700,3362085,0
20140530,59.3800,60.1000,59.3000,59.8600,4802607,0
20140602,59.7500,59.8600,58.8500,59.4900,3405834,0
20140603,59.3100,59.6300,59.1100,59.3500,2798224,0
20140604,59.1800,59.4500,58.9930,59.2200,2997436,0
20140605,59.2800,59.7600,59.0700,59.5800,2753794,0
20140606,59.8500,59.8500,59.3800,59.6300,2551290,0
20140609,59.5700,59.7600,59.1900,59.7400,2577135,0
20140610,59.8200,59.8200,59.0900,59.7500,2991874,0
20140611,59.2500,59.8420,59.2070,59.4700,2977402,0
20140612,59.2700,59.5000,58.7100,58.8800,3937360,0
20140613,59.9500,59.9500,58.8350,58.9000,2881188,0
20140616,58.9400,59.1700,58.5000,58.8300,3209190,0
20140617,58.7600,59.3300,58.6300,59.2500,2805731,0
20140618,59.3700,60.0000,59.0600,59.9900,3211588,0
20140619,60.0500,60.2000,59.6500,59.8500,2431256,0
20140620,60.6700,62.1400,60.2900,62.0300,11960636,0
20140623,62.0800,62.4000,61.7200,62.0700,5103437,0
20140624,61.9900,62.4000,61.5900,61.8900,3809556,0
20140625,61.9700,63.1000,61.9700,63.0000,6416462,0
20140626,62.8400,63.1000,62.4400,63.0400,3663029,0
20140627,62.9700,63.2600,62.6900,63.1000,4643668,0
20140630,63.3400,63.3800,62.0600,62.1700,4943587,0
20140701,62.6300,62.8500,62.0000,62.5000,4109002,0
20140702,62.4500,63.0800,62.1200,62.7000,3941001,0
20140703,62.9000,63.1000,62.4350,63.0600,2709059,0
20140707,62.8300,63.2300,62.3244,62.6100,2627313,0
20140708,62.4900,62.5400,61.8700,62.4600,3449397,0
20140709,62.5300,62.7100,62.2700,62.6200,2748642,0
20140710,62.1300,62.7100,62.0000,62.5300,2619247,0
20140711,62.4400,62.9500,62.2700,62.8400,2408147,0
20140714,63.0000,63.2900,62.7100,63.0100,2445156,0
20140715,63.0000,63.1200,62.7300,62.8600,3861306,0
20140716,63.0500,63.1700,62.0700,62.8100,3891696,0
20140717,62.3600,62.8700,62.1400,62.2600,3424677,0
20140718,62.4800,63.5000,62.3200,63.4700,3281432,0
20140721,63.0000,63.6900,62.7500,63.6400,3479355,0
20140722,63.8200,64.1500,63.4400,63.7200,3101757,0
20140723,63.9300,64.4400,63.8000,64.2500,5559946,0
20140724,64.1000,65.7000,63.8000,64.3700,5095371,0
20140725,64.0200,64.1000,63.4900,63.7800,2987443,0
20140728,63.7800,64.8000,62.8700,63.3900,3956575,0
20140729,63.7000,63.8100,62.6100,62.7700,5287430,0
20140730,63.1400,63.1800,62.2700,62.6200,3974230,0
20140731,61.9700,62.4500,60.9400,61.0600,5486151,0
20140801,61.0100,61.0600,60.1900,60.6800,6884679,0
20140804,61.0000,61.6900,60.7500,61.6300,4379092,0
20140805,61.5000,61.6980,60.7400,60.8700,3389568,0
20140806,60.9100,61.4200,60.7100,61.1100,2682867,0
20140807,61.4000,61.4200,60.1400,60.3500,2352444,0
20140808,60.4800,61.0400,60.3400,60.9800,2665407,0
20140811,61.3500,61.8700,61.0600,61.0800,2850399,0
20140812,61.0700,61.4600,61.0000,61.3700,3481525,0
20140813,61.2400,61.4900,60.4600,60.5900,4136863,0
20140814,60.7800,61.2200,60.7800,61.1900,1801624,0
20140815,61.3300,61.4600,60.5000,60.8400,3075561,0
20140818,61.1800,61.4500,61.0700,61.3500,2198348,0
20140819,61.8900,62.3600,61.3200,62.1600,3523187,0
20140820,61.9400,62.2400,61.6700,62.0100,2082282,0
20140821,62.3700,62.4400,61.9100,62.0300,2846001,0
20140822,62.0100,62.8100,61.9000,62.3200,3147242,0
20140825,62.4300,63.1300,62.1900,62.7300,2078704,0
20140826,62.7100,63.0200,62.6200,62.8100,1927746,0
20140827,63.1900,63.2900,62.8000,63.0000,3082137,0
20140828,62.8100,63.2700,62.5400,63.1100,2162020,0
20140829,63.3700,63.5900,62.9700,63.5600,3388278,0
20140902,63.6000,63.8697,63.4800,63.6800,3470644,0
20140903,63.9100,64.1600,63.7450,64.1500,4701201,0
20140904,64.1200,64.3700,64.0000,64.2200,5792139,0
20140905,64.1100,64.8200,63.9700,64.7200,5457162,0
20140908,64.6200,65.2450,64.5900,65.0000,4264110,0
20140909,64.7300,64.8250,64.1000,64.4400,4745821,0
20140910,64.8400,64.9600,64.3300,64.7800,3901149,0
20140911,64.6500,65.1950,64.5600,65.1800,3579024,0
20140912,65.2500,65.5400,64.9950,65.2700,5392352,0
20140915,65.1400,65.2400,64.7900,65.1900,2725302,0
20140916,65.2500,65.9100,64.9000,65.8000,2871036,0
20140917,65.7700,66.1800,65.6600,65.9100,5101652,0
20140918,66.0800,66.6600,66.0400,66.5900,4326947,0
20140919,66.9900,67.1400,66.4000,66.5300,6513373,0
20140922,66.3200,66.3650,65.7500,66.0800,3984632,0
20140923,65.6500,66.1200,65.5000,65.9500,2724209,0
20140924,66.3200,66.5500,66.0800,66.1900,3273578,0
20140925,65.9700,66.1400,65.5000,65.5800,3131528,0
20140926,65.8000,65.8000,64.9900,65.4800,2925414,0
20140929,65.0600,65.4500,64.8300,65.3400,3522866,0
20140930,65.4300,65.5700,64.8250,64.8500,4947649,0
20141001,65.8800,65.8800,64.7000,65.0800,4250991,0
20141002,65.0900,65.1460,64.3800,64.8300,4313647,0
20141003,65.2200,65.7600,65.1200,65.6700,3609758,0
20141006,65.9300,65.9700,65.3850,65.6200,3430142,0
20141007,65.1300,65.1900,64.1000,64.2200,6157394,0
20141008,63.8500,65.2600,63.4000,65.2400,3411236,0
20141009,64.9400,65.3800,64.2900,64.3000,3632078,0
20141010,64.0200,65.1080,63.8300,64.1500,3281404,0
