DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,60.2500,60.6875,59.5000,59.5000,35596,0
20010103,59.4375,60.3125,58.2500,58.8750,46922,0
20010104,58.5000,58.5000,53.9375,54.8125,80924,0
20010105,54.8125,54.8125,51.9375,53.6875,69712,0
20010108,53.1250,54.3750,53.0000,53.3750,378000,0
20010109,53.3750,54.3750,53.0000,53.5000,39262,0
20010110,53.5000,53.5625,52.0000,52.6250,38018,0
20010111,53.5000,54.0000,52.6250,52.8750,31808,0
20010112,53.5000,54.9375,53.0000,54.8125,42884,0
20010116,54.8125,55.2500,53.8750,55.1875,33279,0
20010117,55.3125,55.6250,54.0000,54.0000,100973,0
20010118,54.0000,54.9375,53.0000,54.6250,55874,0
20010119,54.7500,55.1875,54.6250,54.8750,29892,0
20010122,54.8750,54.8750,54.8750,54.8750,0,0
20010123,55.6875,56.8750,54.6875,55.0625,41603,0
20010124,55.1250,55.1250,52.9375,53.6250,48486,0
20010125,53.6250,54.6875,53.3750,54.6250,36449,0
20010126,54.6250,55.3750,54.3750,54.9375,86422,0
20010129,55.4688,57.0938,55.0000,55.8750,5882200,0
20010130,56.6562,57.0938,54.0000,55.7187,7729000,0
20010131,54.5500,54.5500,53.0200,54.0000,1952300,0
20010201,53.9000,54.1400,52.8700,54.0900,5602200,0
20010202,54.1500,54.7000,53.4100,53.5900,2620400,0
20010205,53.5900,53.7000,52.7000,53.1100,2743400,0
20010206,53.0000,53.0000,51.8800,51.8800,2965700,0
20010207,51.0000,51.1700,50.5500,50.7500,5812500,0
20010208,50.7600,52.5000,50.7600,51.7500,39300000,0
20010209,51.7800,52.2000,51.2000,51.7800,3170200,0
20010212,52.0000,53.1300,51.7600,52.1600,2464600,0
20010213,52.5000,52.6000,51.1100,52.4000,3153800,0
20010214,52.4500,52.8300,51.7900,51.7900,14420000,0
20010215,50.8600,52.2500,50.1000,50.7700,3446400,0
20010216,50.0500,51.5900,49.8500,51.0500,2898300,0
20010220,51.2500,51.4900,50.2500,51.3800,4825200,0
20010221,50.7500,53.0000,50.4400,51.5000,3725400,0
20010222,51.5000,51.5000,48.2500,50.0000,6028300,0
20010223,49.9500,50.0100,48.1100,48.9100,3234900,0
20010226,49.0000,51.5500,48.9100,51.2000,3451800,0
20010227,51.8500,53.0000,51.6300,51.9300,5416300,0
20010228,52.0000,52.3500,50.0400,51.1800,4239900,0
20010301,51.1000,51.1000,47.5000,49.2000,26040600,0
20010302,48.7500,49.3000,48.7000,49.1000,5590000,0
20010305,49.2500,49.5000,48.5200,49.2000,2522800,0
20010306,50.0000,50.2000,48.9500,49.3000,2865000,0
20010307,49.3500,49.6900,47.8500,48.9900,2996900,0
20010308,49.0000,50.9500,49.0000,50.3500,4639500,0
20010309,50.3500,50.7000,49.9200,50.5000,2465500,0
20010312,50.5000,50.7000,47.7400,47.7400,3459600,0
20010313,47.7500,47.7500,45.4000,46.8800,6739100,0
20010314,44.5000,46.2000,44.3500,44.9300,5063200,0
20010315,46.5000,48.2600,46.3500,48.0200,5707700,0
20010316,48.0500,48.2800,46.3500,46.5400,6069700,0
20010319,47.4000,47.4000,45.5000,46.7000,4033500,0
20010320,47.7000,48.5700,47.2000,47.3000,5471400,0
20010321,47.3000,47.3000,45.4500,45.9500,4629000,0
20010322,45.1000,45.1000,41.9900,43.2200,7509900,0
20010323,44.3000,44.6000,43.5600,44.2500,9125200,0
20010326,45.0000,45.0900,44.0000,44.2800,2750500,0
20010327,44.7500,46.5000,44.3500,45.4400,4526100,0
20010328,45.6500,46.9200,45.3000,46.5500,3429500,0
20010329,46.6000,48.0000,46.4100,46.7700,4181000,0
20010330,47.0500,47.4000,45.1000,45.7400,4013600,0
20010402,45.5500,45.5500,44.0000,44.1700,3815200,0
20010403,44.1700,44.1700,41.5000,41.8800,4870800,0
20010404,41.5000,41.5000,39.9500,40.6800,7113200,0
20010405,41.9000,43.9000,41.9000,43.5900,5546600,0
20010406,43.5000,43.6300,42.0000,42.5100,3467200,0
20010409,42.5100,43.3600,42.0500,42.3100,2393600,0
20010410,43.0000,43.0000,41.0000,41.9500,4066000,0
20010411,42.3300,42.4900,40.7000,40.9900,3346000,0
20010412,41.0000,43.0900,40.9600,42.8700,2858900,0
20010416,43.0000,44.0000,42.8400,43.2500,2421700,0
20010417,43.1500,45.2200,43.1500,45.1500,4014000,0
20010418,46.2500,47.5000,44.8100,45.4200,4235400,0
20010419,45.8000,47.5000,45.0000,46.9700,4100200,0
20010420,46.8500,47.0100,45.4500,46.1500,4666000,0
20010423,45.5000,46.0000,45.0000,45.7500,3145500,0
20010424,45.0000,45.0000,43.6100,44.0000,7404000,0
20010425,43.9800,44.9000,43.9100,44.2900,4086100,0
20010426,43.9500,43.9500,42.6500,42.8600,4892500,0
20010427,42.8600,44.5000,42.5000,44.2500,7349800,0
20010430,44.5000,45.3000,44.3200,44.6000,9108100,0
20010501,44.8500,46.0000,44.3000,45.1200,5420300,0
20010502,45.0500,45.9500,44.9600,45.5000,3257600,0
20010503,45.4000,45.5000,44.1800,44.6100,3902000,0
20010504,43.6500,46.0000,43.5000,45.7100,9728000,0
20010507,45.6400,45.6600,44.4000,44.7900,4069400,0
20010508,44.7900,44.7900,43.7600,43.8600,2419900,0
20010509,43.9000,44.6500,43.0500,43.5600,2966300,0
20010510,44.1000,44.1000,43.1400,43.4500,3422900,0
20010511,43.5500,43.7200,41.8000,42.6400,4866800,0
20010514,42.6400,43.4700,42.2200,42.9700,2560500,0
20010515,43.0500,43.4900,42.0000,43.2600,3490700,0
20010516,43.2600,44.9300,43.1600,44.1200,5052500,0
20010517,44.6500,46.4000,44.5500,45.8300,3858200,0
20010518,46.0000,46.1400,44.5100,44.9500,3463700,0
20010521,45.7000,45.8000,43.6500,43.8600,9794600,0
20010522,44.0500,45.0000,43.3900,44.4900,6688300,0
20010523,42.9300,43.0100,41.2500,41.7600,17368700,0
20010524,41.5000,42.7400,41.0100,42.2800,6028200,0
20010525,42.6000,42.6000,41.9600,42.5000,3970800,0
20010529,42.3500,43.2500,42.2000,42.9500,3386500,0
20010530,43.3000,43.6000,42.7000,43.0100,6817200,0
20010531,43.0000,43.0700,42.2000,42.9400,4246800,0
20010601,42.9800,43.4000,42.7500,43.0000,3429400,0
20010604,43.0000,43.8000,42.6000,43.7000,3898500,0
20010605,44.5000,44.6400,43.7500,44.4800,60480000,0
20010606,44.7000,44.7200,44.1000,44.7000,2937000,0
20010607,44.6000,45.6200,44.0900,44.7500,3595000,0
20010608,44.7000,45.5000,44.4300,44.6000,2562300,0
20010611,44.7700,45.1000,43.8000,44.9200,16621600,0
20010612,44.5000,44.5000,44.0000,44.0900,2529800,0
20010613,44.0500,45.0500,43.9500,44.6200,4036100,0
20010614,44.6200,45.0500,43.7000,43.9000,2510400,0
20010615,43.3000,44.1200,43.3000,43.7200,5471400,0
20010618,43.7000,45.5800,43.7000,45.0200,3535600,0
20010619,45.8800,46.9300,45.6000,46.7100,10197500,0
20010620,47.2300,48.5000,46.9900,48.5000,5333600,0
20010621,48.6000,48.8500,47.8500,48.1500,4679200,0
20010622,48.1400,48.1900,46.8500,47.4000,3851500,0
20010625,47.4000,47.4000,46.0700,47.1000,2843000,0
20010626,46.8000,47.1000,46.2200,46.8500,2253800,0
20010627,46.6000,46.8000,45.6000,45.9000,3838100,0
20010628,45.8900,48.0000,45.8900,47.8000,2318800,0
20010629,47.7000,47.8600,45.5500,46.0100,6963200,0
20010702,46.5000,47.7600,46.4000,46.9300,2538500,0
20010703,47.0000,47.2200,46.8500,47.0900,1182300,0
20010705,47.0900,47.2000,46.6500,46.9300,2065300,0
20010706,46.3000,46.4900,45.7500,46.3200,4255700,0
20010709,46.7000,47.2100,46.0000,46.3000,2603900,0
20010710,46.3000,47.9700,45.5500,47.8000,6025300,0
20010711,47.9000,47.9000,44.8000,45.1500,8522200,0
20010712,46.5000,46.6000,45.9000,45.9000,7167100,0
20010713,45.2900,46.5000,45.2900,46.5000,3210200,0
20010716,46.5000,47.0000,46.2500,46.8700,2186900,0
20010717,47.0000,48.0200,46.9500,47.1000,10366000,0
20010718,47.1000,47.4000,46.7500,47.3000,3231300,0
20010719,47.1900,48.0000,46.9600,47.5000,3146500,0
20010720,47.6100,48.8000,47.4500,48.5800,13414700,0
20010723,48.9000,49.1100,48.0000,48.5900,5349700,0
20010724,48.7500,48.8000,47.0000,47.5200,2662500,0
20010725,47.5500,48.2500,47.4000,48.0000,2198300,0
20010726,47.8000,48.4800,47.5000,48.1700,3166800,0
20010727,48.4000,48.9000,47.7000,48.5500,1867200,0
20010730,48.7900,48.9100,48.0600,48.3800,1767500,0
20010731,48.6500,48.9800,47.9900,48.0300,2261500,0
20010801,47.5300,47.5900,45.2500,46.1000,34300700,0
20010802,46.7700,46.9800,46.0500,46.3900,2637800,0
20010803,46.6500,46.8400,45.3800,45.8700,3231900,0
20010806,46.2100,46.8000,46.0400,46.5500,5921400,0
20010807,46.5500,46.5500,45.5500,45.9600,2381300,0
20010808,45.9000,46.0500,44.5200,44.6700,1971100,0
20010809,45.0000,45.9500,44.6700,45.7000,2004700,0
20010810,45.8100,46.0300,44.5500,45.0800,2402600,0
20010813,45.1500,45.5000,44.7200,44.9500,20424600,0
20010814,45.1200,45.1200,42.7500,43.1000,11846200,0
20010815,43.2000,44.5000,43.1000,43.9300,3634300,0
20010816,43.5500,44.3500,42.6500,44.1100,8564500,0
20010817,43.8600,44.9500,43.8200,44.3500,2453300,0
20010820,44.0000,44.7000,43.4000,44.6100,5228900,0
20010821,44.6800,46.6300,43.9000,45.5500,6247200,0
20010822,45.5500,46.4900,45.5000,45.5000,4287600,0
20010823,45.7000,46.1000,45.0000,45.5000,2353600,0
20010824,45.8500,46.7400,45.6500,46.5500,2950900,0
20010827,46.9000,47.2500,46.5600,46.7500,2788500,0
20010828,47.0000,47.1000,46.2200,46.5200,3655100,0
20010829,46.9600,47.2500,46.5600,46.9000,3157700,0
20010830,46.9700,47.2300,45.5500,46.1500,2863700,0
20010831,46.0000,46.4800,45.0000,45.5400,2497500,0
20010904,44.8000,45.6500,44.6500,45.4100,4840200,0
20010905,45.0000,45.3000,44.5000,44.9500,3341700,0
20010906,42.7000,42.9800,42.4000,42.8600,15464400,0
20010907,42.6000,42.9800,42.3200,42.7600,5858500,0
20010910,42.2500,43.5000,42.1000,42.5200,3646000,0
20010911,42.5200,42.5200,42.5200,42.5200,0,0
20010917,40.6100,42.1000,40.6100,40.7900,6088500,0
20010918,40.5000,41.1000,39.5500,39.9000,5307100,0
20010919,39.0500,39.5000,36.7600,38.9900,10665600,0
20010920,37.7500,40.0500,37.7500,39.8000,6883600,0
20010921,38.5000,40.3000,38.5000,39.0400,7949700,0
20010924,40.1000,41.0000,40.0000,40.9600,7236500,0
20010925,41.7500,41.7500,40.7200,41.1700,5035900,0
20010926,41.8500,41.8900,40.8100,41.0000,5496000,0
20010927,41.0000,42.9000,41.0000,42.5700,6152100,0
20010928,43.4900,44.0000,42.9800,43.5000,5828700,0
20011001,43.4000,44.1900,42.9700,44.0000,4557400,0
20011002,44.0000,44.2500,42.5700,44.2500,3851700,0
20011003,43.9000,44.4800,43.7100,44.4000,3650600,0
20011004,44.3500,44.7400,44.1100,44.2700,3683400,0
20011005,44.1200,44.7000,43.5700,44.5400,9531200,0
20011008,44.5100,44.7000,43.9000,44.3600,5368000,0
20011009,44.3500,44.7600,44.2500,44.6300,3357300,0
20011010,44.0000,44.6900,43.9900,44.6000,3433100,0
20011011,44.6000,44.7000,44.2300,44.6400,4764900,0
20011012,44.3000,44.9300,44.1500,44.9000,3551000,0
20011015,44.9100,45.2100,44.6200,45.2000,2762100,0
20011016,45.2100,45.4500,44.7500,45.0400,2466000,0
20011017,45.0200,45.2500,43.8800,43.8800,37500000,0
20011018,43.8800,43.8800,42.4500,43.0900,6303800,0
20011019,43.0900,43.8500,42.9800,43.6000,8704600,0
20011022,43.5000,44.1200,43.4500,44.1100,1756800,0
20011023,44.3900,44.3900,43.0500,43.2600,2655600,0
20011024,43.2000,43.2200,42.3600,42.6400,3473800,0
20011025,42.4500,43.5600,42.2500,43.5000,3134900,0
20011026,42.5000,43.2900,42.0000,42.2500,4235200,0
20011029,41.9000,42.0500,41.0000,41.1500,3950800,0
20011030,40.9000,41.0000,40.2500,40.3800,4090800,0
20011031,40.3700,40.9100,39.7600,40.3000,6197700,0
20011101,40.6000,41.4900,40.2100,40.9000,6304900,0
20011102,40.5000,40.7000,39.7100,40.4600,3867600,0
20011105,40.6000,40.8900,40.1500,40.5200,3342300,0
20011106,40.8500,40.9000,38.9000,39.7100,5844100,0
20011107,39.8500,40.3800,39.7500,39.8700,3671600,0
20011108,40.5500,41.9500,40.4000,41.4700,5608500,0
20011109,41.7300,41.7500,41.0100,41.2300,2081900,0
20011112,41.0000,41.6500,40.5000,41.2700,2497000,0
20011113,41.4000,42.0500,41.2000,41.3900,3887200,0
20011114,41.7000,41.7900,40.7600,41.1900,3395000,0
20011115,41.3700,42.0400,41.2600,41.9500,3834200,0
20011116,42.0000,42.0000,41.5000,41.8200,2568100,0
20011119,41.9800,42.1500,40.9500,41.0000,3229000,0
20011120,41.0000,42.5000,40.9000,42.2900,4294400,0
20011121,44.0000,44.5800,43.7700,43.9000,7371800,0
20011123,44.5000,44.5000,43.8600,44.1200,2042900,0
20011126,44.0500,44.3000,43.2300,44.0600,3808600,0
20011127,44.0600,44.9900,43.8800,44.0400,4651800,0
20011128,44.9000,46.1400,44.6800,45.7800,8946000,0
20011129,45.9000,46.5000,45.5700,46.4500,5274600,0
20011130,46.6000,47.4100,46.4000,47.2800,5145100,0
20011203,47.1500,47.8000,47.0600,47.5000,3930700,0
20011204,47.5000,47.5500,46.4200,46.9600,3718000,0
20011205,47.4000,48.3000,47.3200,48.2000,4055300,0
20011206,48.1500,48.8000,47.8200,48.4200,3448100,0
20011207,48.1000,48.1900,47.3000,48.0000,2751700,0
20011210,47.8000,48.1900,47.1000,47.1000,2771200,0
20011211,46.7800,47.4700,46.6300,46.8400,2456300,0
20011212,46.6500,47.2900,46.3600,47.1100,2783600,0
20011213,46.7800,47.9500,46.6500,47.5000,3573900,0
20011214,47.3200,48.8500,47.0100,48.8500,4168000,0
20011217,48.8500,50.2000,48.7700,50.1200,5392500,0
20011218,50.0000,50.0000,47.8900,48.7900,4888300,0
20011219,49.0000,49.7400,48.7800,49.7000,3259000,0
20011220,50.0000,50.1000,49.2800,50.0300,3490200,0
20011221,50.2000,50.5500,50.0700,50.5500,4944000,0
20011224,50.6000,51.0400,50.4000,50.6900,1693200,0
20011226,50.7500,51.4100,50.7000,51.0700,2340500,0
20011227,51.0800,51.3800,50.9200,51.2400,1989600,0
20011228,51.1500,51.6800,51.0500,51.2300,2300200,0
20011231,51.2000,51.6000,51.0100,51.2100,2626300,0
20020102,50.5100,50.6500,49.4100,50.0000,4605100,0
20020103,49.9800,50.0400,48.7600,49.5100,4177900,0
20020104,49.4500,49.5400,48.6500,48.9900,20128200,0
20020107,49.0000,49.2800,48.1500,48.6000,3065500,0
20020108,48.7500,49.1800,48.5000,48.6100,2628500,0
20020109,48.8000,49.1000,48.2500,48.2800,3503400,0
20020110,48.4000,49.0700,46.6200,48.7400,2463600,0
20020111,48.9500,49.5000,48.8500,49.3600,4339900,0
20020114,48.9000,49.1300,48.5000,48.6300,3373100,0
20020115,48.9500,49.6000,48.0300,48.6100,5242200,0
20020116,48.3600,48.9900,48.3100,48.5000,2397200,0
20020117,48.5600,49.1400,48.5600,49.0200,2365800,0
20020118,48.8100,49.0800,48.2600,48.4800,2135000,0
20020122,48.7500,49.2000,48.6500,49.0900,31600000,0
20020123,49.4000,49.7000,49.0100,49.1900,3318100,0
20020124,49.1900,49.4000,48.7300,49.0000,2968000,0
20020125,49.0100,49.2900,48.5500,48.5800,2280400,0
20020128,48.5800,48.7100,47.4900,47.5600,2778200,0
20020129,47.5600,48.4200,47.0800,47.1400,4912500,0
20020130,47.1500,48.6400,47.1400,47.7900,3611400,0
20020131,47.9500,49.3000,47.9000,49.2700,4131300,0
20020201,49.2500,49.6000,48.8500,49.4600,3876400,0
20020204,49.0000,49.6000,48.5000,48.5200,2328900,0
20020205,48.6500,49.4800,48.5000,49.0600,2624600,0
20020206,48.5500,48.9100,47.8600,47.9500,3570400,0
20020207,48.4800,48.4800,47.0500,47.4900,3080100,0
20020208,47.2400,47.6900,47.0700,47.4300,2305300,0
20020211,47.4300,47.8000,47.0300,47.3600,4211200,0
20020212,47.4700,48.3500,47.0600,48.2900,3659800,0
20020213,48.2500,48.4900,47.5000,47.8100,3073200,0
20020214,48.0600,48.5500,47.9500,48.1300,2164800,0
20020215,48.6000,48.8200,48.2200,48.3800,2585500,0
20020219,48.2800,48.3700,47.5000,47.5500,2536500,0
20020220,47.5500,47.5500,46.0000,47.2300,9773700,0
20020221,47.2300,48.0400,46.7000,47.0400,4719600,0
20020222,46.4000,46.4100,45.0700,45.9200,7085700,0
20020225,45.9200,46.2100,45.1400,45.5000,4206100,0
20020226,45.2500,45.2500,43.8000,44.6100,8083300,0
20020227,44.3600,45.9000,44.3600,45.5700,4194600,0
20020228,45.6000,45.6300,44.4800,44.5400,3279700,0
20020301,44.5400,44.6800,43.8000,44.2300,5695300,0
20020304,45.4000,45.4900,44.6500,45.1400,5968500,0
20020305,45.0000,45.2400,43.3900,44.4200,8949500,0
20020306,44.4200,45.0000,43.7000,44.3200,6119700,0
20020307,45.0000,45.2400,43.8900,44.7500,6187500,0
20020308,45.2500,45.3800,44.2500,44.5600,3486500,0
20020311,44.6000,45.0900,44.5600,44.8000,4092200,0
20020312,45.3000,45.3000,44.6800,44.9500,3198500,0
20020313,45.2000,45.2500,44.3700,44.6800,3121100,0
20020314,44.6800,45.1800,43.9600,45.1000,4434500,0
20020315,45.1500,46.4900,45.1000,46.0800,5540500,0
20020318,46.4800,46.6800,45.5300,45.9300,4303900,0
20020319,46.0000,46.2000,45.6000,46.0400,2877100,0
20020320,45.8000,46.2500,45.1600,45.2000,2498800,0
20020321,45.2500,45.6800,44.8600,45.5600,3206100,0
20020322,45.7300,45.7300,44.2000,44.7100,4559400,0
20020325,44.8500,44.9600,44.2300,44.4200,3182400,0
20020326,44.5000,44.6400,43.7900,44.0300,4033600,0
20020327,44.1000,44.5900,43.7500,44.5500,3324300,0
20020328,44.6500,45.5000,43.9000,45.2100,3781400,0
20020401,44.7500,45.0000,44.1000,44.6000,2806500,0
20020402,44.5500,44.7300,44.0600,44.2700,2741400,0
20020403,44.2500,44.2500,43.5500,44.1200,3213700,0
20020404,44.0000,44.0500,43.5600,43.9500,2504000,0
20020405,43.9500,44.1800,43.4800,44.0000,3067600,0
20020408,44.0000,44.5000,43.9500,44.3000,2745800,0
20020409,44.3000,45.7500,44.2000,45.5300,4545100,0
20020410,45.5700,47.0000,45.4500,46.3500,5363800,0
20020411,46.3000,46.4400,45.1500,45.5700,4242000,0
20020412,45.5700,46.4500,45.5200,46.1000,4398800,0
20020415,46.1000,46.4000,45.8500,46.2200,2267400,0
20020416,46.3000,47.0000,46.2400,46.7000,2936300,0
20020417,46.8000,47.5000,46.5500,47.3100,3448800,0
20020418,47.3100,47.5000,46.8200,47.4200,3095800,0
20020419,47.4000,47.9800,47.2900,47.5500,3635200,0
20020422,47.5500,47.5900,46.6500,46.9300,2316300,0
20020423,46.9000,46.9000,45.6600,45.8000,3666100,0
20020424,45.9000,46.2300,45.4200,45.5200,2495200,0
20020425,45.0500,45.3400,44.5500,44.6000,3941700,0
20020426,44.6000,44.9000,43.7700,43.8100,4289100,0
20020429,43.9000,44.7500,43.6500,44.3000,3695100,0
20020430,44.0500,45.0000,43.8700,44.6900,3168200,0
20020501,44.7000,45.0000,43.9700,44.8000,3228500,0
20020502,44.5500,44.8500,43.9600,44.1900,2984700,0
20020503,44.2500,44.6100,43.5100,44.1200,2803400,0
20020506,43.6000,44.7000,43.6000,44.0100,2649200,0
20020507,43.8000,44.0400,42.5000,42.6300,4351800,0
20020508,42.7000,43.9600,42.7000,43.6500,3923700,0
20020509,43.5700,44.4900,43.3700,43.3700,3342100,0
20020510,43.3700,43.7400,42.7800,42.8300,2907800,0
20020513,42.7500,43.8500,42.6500,43.5500,3785500,0
20020514,43.5200,44.2500,43.4900,43.8800,4062100,0
20020515,43.7000,44.4000,43.6500,44.1800,3536700,0
20020516,44.0900,44.7500,44.0200,44.2900,3641200,0
20020517,44.1000,45.3100,44.1000,45.3000,4490700,0
20020520,45.3000,45.3000,45.3000,45.3000,0,0
20020521,45.5000,45.9300,45.3800,45.8700,3355100,0
20020522,45.8700,46.2000,45.0600,46.0400,3886100,0
20020523,47.4000,47.4800,46.6100,47.4500,8315700,0
20020524,47.4500,47.6000,46.7000,46.8700,2459100,0
20020528,47.0000,47.0800,46.1200,46.3700,2638200,0
20020529,46.3700,46.6900,46.3600,46.4100,2838800,0
20020530,46.2500,47.1200,46.0500,46.7500,3220300,0
20020531,46.6000,46.9000,46.1500,46.1500,2691300,0
20020603,45.8000,46.1300,45.0400,45.0500,2947300,0
20020604,44.7800,45.4000,44.5500,45.0800,3660700,0
20020605,45.0000,45.8000,44.7500,45.6100,2378700,0
20020606,45.7500,45.7500,44.8200,45.5700,3289100,0
20020607,45.3200,45.7800,44.7800,45.5300,2729000,0
20020610,45.6500,46.1500,45.3300,45.7200,2103900,0
20020611,45.9300,46.3000,45.4100,45.6800,4542200,0
20020612,45.2300,45.5000,44.5500,45.3000,4804000,0
20020613,44.9500,45.0000,43.8000,44.0400,4348400,0
20020614,43.0500,43.8000,42.4600,42.9100,6064200,0
20020617,43.0200,44.6900,43.0200,44.4900,4152800,0
20020618,44.2500,45.5700,44.1100,45.0600,4391000,0
20020619,44.8000,45.5700,44.4700,45.3000,3223100,0
20020620,45.0000,45.1500,43.9400,44.0600,3259300,0
20020621,43.5000,44.3500,43.0500,43.2100,4402000,0
20020624,43.0000,43.2300,42.3800,42.9000,4586900,0
20020625,43.2500,43.7000,41.4500,41.7000,4982700,0
20020626,40.0000,41.6500,40.0000,41.0600,6912700,0
20020627,42.2500,43.3500,41.9500,43.3000,4935900,0
20020628,43.0000,43.7200,42.6900,42.8500,3941600,0
20020701,42.8500,43.0900,41.2600,41.4400,3445600,0
20020702,40.9500,41.1200,40.0600,40.4500,5819600,0
20020703,39.7000,40.3800,39.3000,40.1400,5228500,0
20020705,40.1500,41.3000,40.1000,41.3000,1698200,0
20020708,41.3000,41.3900,40.4500,40.4600,3362600,0
20020709,40.3000,40.5400,39.3300,39.4100,4238100,0
20020710,39.0500,39.0600,35.7500,36.0000,12597800,0
20020711,35.2500,38.0100,35.1500,37.8200,8705000,0
20020712,37.9500,38.9100,36.9700,38.6800,5439500,0
20020715,38.6800,38.6800,36.5500,38.3800,5011000,0
20020716,37.7500,38.3500,36.9100,37.7000,4026200,0
20020717,38.7500,39.6200,38.5100,39.3800,5158600,0
20020718,39.3800,39.3800,37.3000,37.5500,4478000,0
20020719,37.5400,38.8900,35.7600,36.2000,6254200,0
20020722,34.0000,35.9800,34.0000,34.3000,8251200,0
20020723,34.1000,34.5900,33.2500,33.7400,8076600,0
20020724,32.9500,35.5500,32.5000,35.2300,7966300,0
20020725,35.2400,37.6900,35.0100,37.0800,6575900,0
20020726,37.0800,37.3500,36.3700,37.2500,3713900,0
20020729,37.8900,39.0000,37.6900,38.8900,3462000,0
20020730,38.3100,40.1000,38.1600,39.4700,4188600,0
20020731,39.4800,40.4500,38.6500,40.4000,3834400,0
20020801,40.3000,40.3000,38.0000,39.6000,5082800,0
20020802,39.5800,40.0000,38.5000,38.9800,3229100,0
20020805,39.2000,39.6000,37.3500,37.7100,3544300,0
20020806,38.2000,38.8500,37.5900,37.8400,3598900,0
20020807,38.1500,39.8700,38.0900,39.8700,4102200,0
20020808,39.7000,40.9400,39.2500,40.8100,3493300,0
20020809,40.4600,41.4100,40.1000,41.4000,2511000,0
20020812,40.5000,40.9700,40.1000,40.8000,2427900,0
20020813,40.0100,40.6200,39.3800,39.5200,2391800,0
20020814,39.2100,40.8400,38.8900,40.8300,3675200,0
20020815,41.0500,41.8600,40.7800,41.5000,3203700,0
20020816,41.2500,41.6500,40.6600,41.1500,3095600,0
20020819,40.9500,41.9500,40.6500,41.8000,3144100,0
20020820,37.6900,43.0700,37.6900,42.4000,6276200,0
20020821,42.2500,42.2500,40.8600,41.6100,5782300,0
20020822,41.7000,42.4800,41.2600,42.0200,3677300,0
20020823,42.0100,42.4600,41.4800,41.6700,2371900,0
20020826,42.1500,42.5000,41.8200,42.4200,3022100,0
20020827,42.4800,42.4800,41.7000,41.9900,2623800,0
20020828,41.4100,41.5500,40.8400,41.1700,2848600,0
20020829,40.6600,41.0000,40.2500,40.6800,2985200,0
20020830,40.2500,41.9900,40.1100,41.1800,2455600,0
20020903,40.4500,40.6700,39.6400,39.8300,2706000,0
20020904,39.8300,40.4500,39.6200,40.2200,2829600,0
20020905,39.6500,39.8000,39.0500,39.1500,3790300,0
20020906,39.9000,40.2300,39.3000,39.7900,3917200,0
20020909,40.0000,41.8000,40.0000,41.5000,5331500,0
20020910,41.5000,41.9500,40.9000,41.9000,4043900,0
20020911,41.8800,42.4500,41.6000,41.7600,2209200,0
20020912,41.5000,41.8500,41.0600,41.3500,2734600,0
20020913,40.9000,41.9400,40.7600,41.6900,2988900,0
20020916,41.6900,43.0000,41.2500,42.6900,3940300,0
20020917,42.9200,43.0400,41.3900,41.4600,4048600,0
20020918,41.4600,42.6700,41.0900,42.0600,4697600,0
20020919,41.3500,41.9000,41.3100,41.3800,2545800,0
20020920,41.3900,42.1400,41.0300,41.9700,5562900,0
20020923,41.0500,42.1400,40.8800,42.0000,5213300,0
20020924,40.7600,41.7000,40.6000,41.2000,5182300,0
20020925,41.4500,42.1500,40.9000,41.8500,4053700,0
20020926,42.0000,42.4000,41.4500,42.2000,3273700,0
20020927,42.1900,43.2000,41.5500,41.5500,39900000,0
20020930,41.5500,42.3500,40.5000,42.1200,4952600,0
20021001,42.0500,43.1000,41.9800,43.0900,5230900,0
20021002,42.9000,43.8500,42.6300,42.8300,5433200,0
20021003,42.8300,43.4900,42.3100,42.9300,6159000,0
20021004,43.2000,43.8100,42.4100,43.2000,6326100,0
20021007,43.0000,44.0700,42.9100,43.2500,5130700,0
20021008,43.3000,44.8000,43.2800,44.1800,4868300,0
20021009,43.6000,44.5000,43.3000,43.6200,4157600,0
20021010,43.1200,44.9500,43.0600,44.6500,5419000,0
20021011,44.8000,45.3000,43.8500,44.0200,6045500,0
20021014,43.7000,44.4300,43.4500,44.1000,4072300,0
20021015,44.0900,44.7500,43.0500,43.4200,6046300,0
20021016,42.8000,44.1000,42.7500,44.0200,4761800,0
20021017,45.0000,45.3000,44.5100,45.0000,4646400,0
20021018,44.4600,44.8600,44.0100,44.3600,3631100,0
20021021,44.0000,45.7200,43.7500,45.5700,3752800,0
20021022,45.5700,45.7300,44.7100,45.3500,3073100,0
20021023,45.5800,45.7300,44.9000,45.5900,3610100,0
20021024,45.8500,46.0000,44.7600,44.8700,3154200,0
20021025,44.7000,45.8000,44.6000,45.4500,2816300,0
20021028,45.1100,45.3100,44.2800,44.5500,3205100,0
20021029,44.5400,44.8400,43.8500,44.6700,2963000,0
20021030,44.5600,44.7500,43.9900,44.6200,3290300,0
20021031,44.4500,45.5000,44.4500,44.7500,3686100,0
20021101,44.6900,46.3400,44.4500,46.0400,41200000,0
20021104,46.0700,46.7000,45.9000,46.2000,3841800,0
20021105,46.1800,46.8900,45.8500,46.7900,2840300,0
20021106,46.7100,47.3300,46.6000,47.1100,3546300,0
20021107,46.7600,46.9400,46.5200,46.8200,3313200,0
20021108,46.7700,47.1500,46.5000,46.7600,3379700,0
20021111,46.7800,46.8900,46.0200,46.0200,1985400,0
20021112,46.2500,46.9800,46.0000,46.7000,2938600,0
20021113,46.9100,47.0000,46.2700,46.7000,3933900,0
20021114,47.0000,47.1300,46.3000,47.0000,4093700,0
20021115,47.1600,47.5000,46.9700,47.3400,3813800,0
20021118,47.5500,47.7000,46.5100,46.5500,4073400,0
20021119,46.5600,47.9000,45.0000,47.8300,8404200,0
20021120,47.5100,48.8600,47.2000,48.4300,5407800,0
20021121,48.5000,49.4000,47.8600,48.9100,6553200,0
20021122,48.7900,49.4800,48.2200,48.7400,6890800,0
20021125,49.0000,49.1500,48.2700,48.9500,4209400,0
20021126,48.4500,48.6600,47.1000,47.3000,5392800,0
20021127,47.1500,47.5700,46.4000,47.2000,4701600,0
20021129,46.9000,47.1100,46.7500,46.7500,2265000,0
20021202,46.9000,47.2400,45.6200,46.2000,3941900,0
20021203,46.0800,46.4000,45.6800,45.9800,3569500,0
20021204,45.8500,46.9700,45.8500,46.5500,3000500,0
20021205,46.6500,46.7000,45.8000,46.0000,3081700,0
20021206,45.5000,46.3500,45.3000,46.1800,3989300,0
20021207,46.1800,46.1800,46.1800,46.1800,0,0
20021208,46.1800,46.1800,46.1800,46.1800,0,0
20021209,46.4000,47.1900,46.1800,46.2500,3880300,0
20021210,46.2500,46.3600,45.7800,46.1200,3505200,0
20021211,45.6100,46.5000,45.5200,46.3500,2824300,0
20021212,45.7700,46.0800,45.5900,45.8800,2459500,0
20021213,45.6300,45.9600,45.2000,45.4200,2868000,0
20021216,45.0500,46.2000,45.0500,46.2000,3511600,0
20021217,45.8500,46.4000,45.8500,46.2200,3273800,0
20021218,46.2200,47.0000,46.0000,46.7800,4797500,0
20021219,46.4500,46.9400,46.0100,46.3000,4046200,0
20021220,46.4300,47.5000,46.1800,47.4000,5571600,0
20021223,47.4100,47.4500,46.8800,47.2300,3880100,0
20021224,46.9500,47.5000,46.9200,47.0600,952000,0
20021226,46.9500,47.2400,46.2500,46.4800,6011200,0
20021227,46.0500,46.1700,45.6600,45.7300,2531600,0
20021230,45.2500,45.9000,45.2000,45.6700,4203600,0
20021231,45.4000,45.8000,44.9400,45.6000,2950200,0
20030102,45.6000,46.6800,45.5600,46.6800,2992200,0
20030103,46.8500,47.1000,46.4000,46.8000,2755200,0
20030106,46.9000,47.4200,46.7800,47.3000,2932000,0
20030107,46.7000,47.1600,46.3300,46.6000,3258600,0
20030108,47.2500,47.4000,46.5100,46.7300,3128700,0
20030109,46.9200,47.7200,46.7800,47.6500,3243100,0
20030110,47.6000,47.7400,47.2800,47.5500,3034600,0
20030113,47.6500,47.7900,47.2000,47.5300,3002500,0
20030114,47.1700,47.9900,47.1200,47.9900,2934400,0
20030115,47.9900,47.9900,47.2900,47.3700,2932900,0
20030116,47.5000,47.8300,46.7200,47.1300,3154200,0
20030117,46.6800,47.1300,46.5000,46.7500,3189500,0
20030121,46.6800,46.6800,45.9100,46.0000,3217400,0
20030122,46.0100,46.0500,45.2400,45.3000,43900000,0
20030123,45.3000,45.9500,45.1000,45.7500,3391600,0
20030124,45.6000,45.7500,44.6200,44.8600,3480800,0
20030127,44.1100,44.6200,43.4800,43.5500,4364100,0
20030128,43.9500,44.0800,43.3600,43.6700,4221600,0
20030129,43.0300,44.4000,42.8400,44.0000,3923800,0
20030130,43.6000,44.9500,43.5400,44.3200,4823000,0
20030131,44.3200,45.1300,44.3200,44.9200,4043700,0
20030203,44.9000,45.1500,44.2900,44.4800,3985400,0
20030204,43.7500,43.7500,42.1600,43.1000,8346500,0
20030205,43.8000,44.5000,43.4200,43.5400,4365000,0
20030206,43.2800,44.0000,43.0200,43.7800,3537000,0
20030207,43.9700,44.0800,43.3000,43.5000,4451900,0
20030210,43.4500,44.1000,43.3500,43.8900,3977800,0
20030211,43.8800,44.6100,43.4900,43.7500,2784800,0
20030212,43.9500,45.2500,43.7100,45.0500,7340100,0
20030213,43.7500,43.7500,42.7200,43.1000,10159700,0
20030214,43.1500,44.2000,43.0000,44.1500,4661400,0
20030218,44.1500,44.8100,44.0000,44.6000,4326200,0
20030219,44.4500,44.7500,44.2800,44.6500,2595300,0
20030220,44.7500,45.1500,44.4500,44.8400,3146100,0
20030221,45.1900,45.5100,44.6500,45.1500,2934100,0
20030224,45.0500,45.1100,44.0700,44.0700,2970800,0
20030225,43.7000,44.8700,43.1500,44.7300,3133700,0
20030226,44.8500,45.2000,44.5100,44.6200,3233800,0
20030227,44.5500,44.9000,43.9900,44.4100,3837600,0
20030228,44.3800,45.2400,44.3800,44.7000,3727300,0
20030303,44.8700,45.3300,44.2500,44.4000,2641800,0
20030304,44.7300,44.9500,44.1500,44.1700,2584800,0
20030305,44.2000,44.8500,44.0100,44.7000,3243600,0
20030306,44.5500,45.0900,44.3900,44.8000,3057000,0
20030307,44.7500,44.9000,43.9000,44.1000,4532300,0
20030310,43.8100,44.1100,43.4900,43.6300,2775100,0
20030311,43.6300,44.1500,43.5000,43.7000,2892700,0
20030312,43.6900,43.7800,42.6800,43.5000,4113400,0
20030313,44.1000,44.1900,43.1400,44.0700,4341700,0
20030314,44.4000,45.0000,44.2100,44.4500,3535400,0
20030317,44.5000,46.1900,44.5000,46.1000,5466000,0
20030318,46.1500,46.4200,45.6700,46.3000,3916800,0
20030319,46.4500,46.7000,45.9900,46.3400,3695000,0
20030320,46.1300,46.6400,45.5000,46.5500,3369900,0
20030321,47.0000,47.5800,46.6400,47.4200,10611900,0
20030324,47.0000,47.0400,45.8200,46.0100,3426900,0
20030325,46.4000,47.5500,45.9800,47.1000,3646100,0
20030326,45.5100,46.1700,45.5100,45.9000,6406800,0
20030327,45.3000,46.4500,45.1300,46.0000,4248800,0
20030328,45.8100,46.3000,45.5100,45.8300,2753600,0
20030331,45.0700,45.6800,45.0200,45.1200,3311000,0
20030401,45.0300,45.9000,44.9700,45.6800,3216800,0
20030402,46.2400,47.0000,46.2100,46.8000,4431400,0
20030403,46.8000,47.2500,46.4900,46.5500,3228300,0
20030404,46.8700,46.9400,45.9200,46.3000,2240200,0
20030407,47.0000,47.6000,46.2800,46.2900,2803700,0
20030408,46.3000,46.9000,46.2200,46.7600,3221500,0
20030409,46.2500,47.4600,46.2500,46.5900,3008400,0
20030410,46.9100,47.2300,46.5600,47.1000,2549800,0
20030411,47.3500,47.4900,46.6000,46.9000,2861400,0
20030414,46.8900,47.6500,46.8900,47.6000,2477100,0
20030415,47.7500,47.9900,47.6200,47.9200,2929000,0
20030416,47.9700,47.9800,46.5800,46.6500,4239800,0
20030417,46.6500,47.1500,46.5500,47.0600,2728800,0
20030421,47.0600,47.7000,46.8000,47.2000,4948600,0
20030422,47.0500,47.9900,46.8500,47.9900,2832500,0
20030423,47.9900,48.1000,47.4700,47.9600,2683600,0
20030424,48.0000,48.5000,47.8100,48.3500,2761400,0
20030425,48.3500,48.5500,47.9000,48.0800,3468400,0
20030428,48.1200,48.7500,48.1200,48.5800,2403400,0
20030429,48.5500,48.7900,48.2500,48.5500,2885500,0
20030430,48.1100,48.2800,47.6500,47.7400,4582300,0
20030501,47.6500,47.7000,46.8500,47.4800,3650700,0
20030502,47.4900,48.3000,47.3800,48.2500,2757700,0
20030505,48.2500,48.2800,47.5000,47.8300,2732600,0
20030506,47.8000,47.9100,47.1500,47.7000,2622000,0
20030507,47.3300,47.7000,46.9200,47.1000,2575500,0
20030508,46.4600,47.1800,46.1500,46.4500,3425500,0
20030509,46.4800,46.6500,46.0000,46.4900,4391900,0
20030512,46.8000,48.2700,46.7900,48.1500,6452000,0
20030513,48.1500,48.1900,47.2600,47.5000,27800000,0
20030514,47.6500,47.9500,47.1000,47.8500,2493700,0
20030515,47.9800,48.4800,47.9800,48.2800,4029800,0
20030516,48.3300,48.6700,48.1900,48.5500,2430100,0
20030519,49.5000,49.5000,47.8600,48.4000,4336600,0
20030520,48.4100,48.4100,46.9900,47.4000,4802000,0
20030521,47.4000,48.3800,47.3800,48.2400,4218800,0
20030522,48.3000,48.9400,47.9200,48.5300,3587900,0
20030523,48.5000,48.7000,48.1700,48.6300,2222600,0
20030527,48.4000,49.5000,48.1800,49.4900,3267500,0
20030528,49.3800,49.5200,48.6500,48.9000,3425700,0
20030529,49.0000,49.2700,48.0000,48.2800,3756500,0
20030530,48.7000,48.8600,48.0800,48.7300,3896700,0
20030602,48.7300,49.0000,47.7500,47.8300,4784000,0
20030603,47.8400,48.4000,47.6000,48.2500,3846000,0
20030604,48.2300,49.2200,48.1500,49.0000,2403100,0
20030605,49.0000,49.5500,48.6000,49.4900,4172900,0
20030606,49.6500,50.0000,49.5100,49.5100,5093400,0
20030609,48.6000,49.0200,48.2200,48.4400,4352000,0
20030610,49.0000,49.1800,48.5000,49.0000,2996000,0
20030611,49.2500,50.0300,49.1900,49.9000,3587200,0
20030612,50.1500,50.2400,48.7400,49.6000,4571700,0
20030613,50.0000,50.1000,48.7000,49.0000,3390200,0
20030616,49.4700,50.0800,49.2700,49.9800,3486000,0
20030617,50.1000,50.7500,50.0600,50.3000,3972600,0
20030618,50.3500,50.4500,49.5700,49.8800,2892200,0
20030619,49.8800,50.1900,48.7500,48.7500,3877000,0
20030620,48.8500,49.5700,48.4900,48.9800,4187300,0
20030623,48.9800,49.2600,48.4000,48.6100,2662700,0
20030624,47.6800,48.5700,47.6800,48.4600,4340900,0
20030625,48.4700,49.2500,48.3900,48.5300,3515600,0
20030626,48.4000,49.1700,48.2400,49.1700,2678500,0
20030627,48.8800,49.1700,47.9800,48.1900,2891500,0
20030630,48.1500,48.3300,47.6500,47.9700,3153600,0
20030701,47.7000,48.2000,46.8500,48.0600,3679000,0
20030702,47.8500,48.0000,47.1500,47.8300,3515900,0
20030703,47.5000,48.1600,47.3500,47.5500,1543300,0
20030707,47.8500,47.9900,47.4300,47.7300,3899000,0
20030708,47.4500,47.6700,47.1500,47.4500,2958300,0
20030709,47.3500,47.5500,46.5100,47.0000,3865600,0
20030710,47.1500,48.2600,46.8600,48.1500,4365200,0
20030711,48.3100,49.7000,48.2600,49.6100,6207000,0
20030714,49.7300,49.7300,48.9000,49.2500,3545800,0
20030715,49.3000,49.4000,48.7700,49.3500,2839600,0
20030716,49.3500,49.3500,48.1100,48.6400,3041700,0
20030717,48.7500,49.1400,48.5700,48.9000,3334400,0
20030718,49.2000,49.4600,48.6500,49.3900,2463100,0
20030721,48.8000,49.1100,48.5000,48.7800,2577400,0
20030722,48.9700,49.8900,48.8500,49.7200,2972800,0
20030723,49.8700,50.1600,49.3900,50.1000,2937000,0
20030724,50.2000,50.9700,50.1300,50.2000,3303300,0
20030725,50.4500,50.7300,50.0100,50.6400,2186300,0
20030728,50.9100,50.9900,50.3100,50.6700,3360300,0
20030729,50.8000,51.4500,50.5700,51.1200,2968900,0
20030730,51.1200,51.1475,50.1600,50.5500,3069700,0
20030731,50.5000,52.0000,50.4000,51.5000,4657500,0
20030801,52.2400,52.2900,51.4000,51.8700,4760700,0
20030804,52.6400,52.7500,51.6400,52.4200,4613300,0
20030805,52.4100,52.9200,52.0100,52.0800,3816200,0
20030806,52.0800,52.8500,51.4900,52.0500,4257000,0
20030807,51.6500,52.2800,51.5000,52.0000,5435600,0
20030808,52.1500,52.3000,51.9100,52.0500,2294800,0
20030811,52.0500,52.3000,51.4500,52.1000,3259900,0
20030812,52.1000,52.6800,51.8500,52.6500,3769500,0
20030813,52.6500,52.6500,49.5600,50.8800,10943000,0
20030814,50.7000,51.5800,50.3500,51.4000,4111800,0
20030815,51.4000,51.4900,50.6900,50.9900,2640100,0
20030818,51.1000,51.5000,50.7500,51.3700,2786200,0
20030819,51.6000,51.6200,51.2000,51.6000,2423400,0
20030820,51.6000,51.6400,51.1400,51.3000,2073400,0
20030821,51.1000,52.2000,50.8700,51.5800,3315300,0
20030822,51.7800,51.8000,50.5000,50.6500,2503500,0
20030825,50.8000,50.8500,50.1500,50.5000,2795300,0
20030826,50.0000,50.2500,49.7400,50.1200,3754600,0
20030827,50.0000,50.2430,49.4300,50.0000,3219500,0
20030828,49.8500,50.1500,49.3500,49.4500,3795000,0
20030829,49.4500,49.6400,49.0000,49.5800,3042900,0
20030902,49.4500,49.5700,49.0000,49.5200,3845200,0
20030903,49.5200,49.6500,49.1400,49.3800,4599400,0
20030904,49.1500,49.5100,48.8100,49.1500,3642400,0
20030905,49.1500,49.2600,48.3000,48.5500,4370400,0
20030908,48.7000,49.0800,48.1300,48.4500,4313800,0
20030909,48.4500,49.4100,48.4050,48.8600,4302900,0
20030910,48.9900,49.2100,48.2000,48.4500,2853100,0
20030911,48.3500,49.3000,48.1500,49.0500,2806900,0
20030912,48.9000,49.0200,48.3600,48.7700,4373100,0
20030915,49.0800,49.7800,48.8000,49.6400,5114700,0
20030916,49.6500,50.0400,49.4100,50.0400,3929600,0
20030917,50.2800,50.2800,49.2700,49.3900,3676800,0
20030918,49.5000,49.8400,49.2100,49.2400,3239900,0
20030919,49.0200,49.2000,48.2400,48.4300,3962300,0
20030922,48.2300,48.8500,47.8000,47.9900,3497000,0
20030923,48.3500,48.6800,48.1300,48.3400,2219000,0
20030924,48.3400,48.3900,47.2300,47.3200,2922700,0
20030925,47.3700,48.2900,47.2800,47.4200,3116400,0
20030926,47.3000,47.4000,46.9000,47.0500,3091900,0
20030929,47.1000,47.4900,46.8700,47.1500,3317000,0
20030930,47.1500,49.0000,46.5500,46.9200,4111500,0
20031001,46.8400,47.4900,46.7500,47.4800,4682700,0
20031002,47.5500,48.2700,47.4500,48.2500,4130700,0
20031003,47.5900,47.8200,45.6900,45.8800,15823100,0
20031006,45.8800,45.8800,44.4200,44.7800,10792800,0
20031007,44.7000,45.8100,44.6200,45.6500,10186400,0
20031008,45.7500,45.7900,45.1500,45.5000,3961400,0
20031009,45.9000,46.3400,45.5200,45.7200,4903900,0
20031010,45.7500,45.9200,44.7500,44.9000,5327900,0
20031013,44.7500,45.0600,43.9900,44.2700,5819100,0
20031014,44.3500,45.2500,44.2800,45.1000,4218100,0
20031015,46.0000,46.1000,45.3300,45.9500,7389600,0
20031016,45.7500,46.6000,45.7300,46.2800,4627100,0
20031017,46.5000,46.5400,45.9000,46.1000,3351600,0
20031020,46.3000,46.3100,45.6500,46.1700,3740200,0
20031021,46.9000,46.9000,46.0500,46.1800,3499700,0
20031022,46.1800,46.1800,45.3100,45.4100,3087300,0
20031023,45.4500,46.0300,45.4400,46.0100,3889200,0
20031024,45.8600,46.4100,45.7100,46.3300,4019700,0
20031027,46.7000,46.7000,45.8100,46.2700,3526800,0
20031028,46.4000,46.8200,46.3400,46.7800,3633100,0
20031029,46.7800,47.0300,46.5000,47.0000,3166700,0
20031030,47.0500,47.2000,45.4700,45.6000,5664900,0
20031031,45.8000,46.1200,45.4300,45.5700,4236200,0
20031103,45.5200,45.5950,44.9200,45.0000,5076875,0
20031104,44.8000,44.8100,44.1500,44.3900,4293077,0
20031105,44.3000,44.6700,43.9000,44.0300,5091000,0
20031106,43.1000,44.0500,43.0000,43.9000,6025600,0
20031107,43.8900,44.3400,42.9000,43.3600,7674400,0
20031110,43.3600,44.2000,43.1900,43.3900,5270700,0
20031111,43.3900,44.3700,43.3900,43.8500,2975800,0
20031112,44.0000,44.5000,43.9200,44.3700,5390200,0
20031113,45.5000,46.4900,45.5000,46.3900,11594200,0
20031114,46.2500,46.3900,45.5100,45.5500,4852500,0
20031117,45.5500,45.5500,44.8000,45.3000,3102500,0
20031118,45.2700,45.4000,44.5500,44.5800,3587700,0
20031119,44.9000,45.2200,44.6500,45.1200,3972200,0
20031120,44.8000,45.0600,44.4800,44.7000,3113700,0
20031121,44.6500,44.6800,43.9600,44.0500,4776500,0
20031124,44.2500,44.9400,44.1600,44.9200,3525700,0
20031125,44.8500,44.9100,44.3000,44.5500,4441400,0
20031126,44.6000,45.1700,44.4000,45.0900,4161700,0
20031128,45.0000,45.3000,45.0000,45.2000,1452500,0
20031201,45.5000,46.0600,45.3200,46.0000,4004100,0
20031202,45.8500,46.2900,45.7600,46.2200,6526100,0
20031203,46.4500,46.5800,46.1500,46.3400,4397000,0
20031204,46.6500,46.7400,46.3800,46.7200,3341900,0
20031205,46.7300,46.8200,46.4000,46.5500,3261100,0
20031208,47.2500,47.2500,46.6300,47.1000,3782200,0
20031209,47.2000,47.5000,47.0200,47.2200,3684000,0
20031210,47.2200,47.4700,47.0300,47.3500,3332700,0
20031211,47.3500,48.1400,47.3400,47.7800,4697500,0
20031212,47.9000,48.1900,47.7500,48.0500,3224800,0
20031215,48.1500,48.3900,47.3500,47.3500,4624400,0
20031216,47.2500,47.4100,46.4800,47.3500,8136200,0
20031217,47.3800,48.1300,47.2000,48.0400,4032000,0
20031218,48.2000,48.8200,48.0800,48.7800,4560600,0
20031219,48.7800,48.9200,48.4100,48.6600,4456300,0
20031222,48.5500,48.5500,47.9000,48.0600,2838300,0
20031223,48.0200,48.2800,47.6600,48.1700,2942000,0
20031224,48.1600,48.1600,47.6000,47.9200,1422100,0
20031226,47.9500,48.1800,47.8600,48.0100,523400,0
20031229,48.0000,48.7400,48.0000,48.6900,2981200,0
20031230,48.5100,48.9700,48.3500,48.9100,2442900,0
20031231,48.8500,48.9000,48.1800,48.6100,2832600,0
20040102,48.6500,49.0000,48.3000,48.4200,2273500,0
20040105,48.4500,49.1000,48.3500,48.7600,3193300,0
20040106,48.7500,49.3000,48.6500,48.9200,3170600,0
20040107,48.9500,48.9900,47.9000,48.3000,4273400,0
20040108,48.1500,48.3500,47.5400,48.3500,4198100,0
20040109,48.2000,48.4900,48.0000,48.1000,3623200,0
20040112,48.2000,48.9300,48.1500,48.7300,3548900,0
20040113,48.7800,48.9900,48.0500,48.4100,3003600,0
20040114,48.4100,49.2200,48.3900,49.1800,2986800,0
20040115,49.1000,49.1000,48.2700,48.7900,3721500,0
20040116,48.9000,49.3500,48.8500,49.0800,3860400,0
20040120,49.0000,49.2000,48.8000,49.1000,2704600,0
20040121,49.0500,49.5000,48.7900,49.4100,2864800,0
20040122,49.6000,49.8900,48.8500,48.9700,5240600,0
20040123,48.9900,49.0000,48.4200,48.5500,2630200,0
20040126,48.6500,49.5000,48.6200,49.5000,2939400,0
20040127,49.5000,49.5500,48.9400,48.9400,2289100,0
20040128,49.1000,49.1200,47.9900,48.0000,2760400,0
20040129,48.1500,49.5800,48.1100,49.5600,3328700,0
20040130,49.2500,49.3000,48.7700,49.2200,3976800,0
20040202,49.3500,50.6900,49.3000,50.6500,6383000,0
20040203,50.6500,51.5100,50.5700,51.4000,5943200,0
20040204,51.4000,52.2500,51.1500,52.0000,8895800,0
20040205,49.3000,49.5000,46.8300,47.2500,29157300,0
20040206,47.5000,48.0400,47.3000,48.0000,10357900,0
20040209,47.8000,47.8600,46.9200,46.9900,4590200,0
20040210,46.9700,46.9800,46.3500,46.5000,5828300,0
20040211,46.3500,47.7400,46.3000,47.3800,5516800,0
20040212,47.5700,48.0800,47.5400,47.6700,6148800,0
20040213,47.7000,47.8600,47.2300,47.3400,3201400,0
20040217,47.7500,48.3400,47.7500,48.0000,5804600,0
20040218,48.1000,48.7500,48.0500,48.2500,4845600,0
20040219,48.5000,48.6200,48.0000,48.1200,3929200,0
20040220,48.3000,48.6000,48.1100,48.1300,3489100,0
20040223,48.2500,48.3800,47.9000,48.1000,3227100,0
20040224,47.6000,47.6900,47.2300,47.4000,4688300,0
20040225,47.2500,47.5600,47.2500,47.3200,4509200,0
20040226,46.9500,47.5100,46.9500,47.0500,3928700,0
20040227,46.5000,47.4000,46.5000,46.9000,3555800,0
20040301,46.9000,47.4600,46.9000,47.2500,3076000,0
20040302,47.3500,47.5500,47.1900,47.2700,3720300,0
20040303,47.2800,48.0500,47.0800,47.9800,4156800,0
20040304,47.6500,47.9800,47.4900,47.7500,4074100,0
20040305,47.7500,48.9600,47.6500,48.5500,6294100,0
20040308,49.5100,52.0000,49.5100,50.2500,12379500,0
20040309,50.4000,50.7500,48.8000,49.6300,7611400,0
20040310,50.1500,51.0000,50.0100,50.2900,7570300,0
20040311,49.9000,50.7300,49.8000,50.1800,6368700,0
20040312,50.2500,50.7200,50.2300,50.6300,4263800,0
20040315,51.0000,51.0000,49.7400,49.9100,4793800,0
20040316,49.8000,49.8100,48.4000,49.3600,4938200,0
20040317,49.3000,49.7100,49.1200,49.2600,4213700,0
20040318,49.1300,49.1300,47.4700,48.0500,8605800,0
20040319,47.9000,48.2500,47.3500,47.4000,6576300,0
20040322,47.4100,47.6100,46.7800,47.0500,5231500,0
20040323,47.0000,47.1700,46.3500,46.7900,4031600,0
20040324,46.8500,47.0200,46.2000,46.7200,3891700,0
20040325,47.0500,47.6200,46.9000,47.5000,3535300,0
20040326,47.5500,47.9400,46.9500,47.4000,3323700,0
20040329,47.5500,48.0000,47.4900,47.6500,3530600,0
20040330,47.5500,47.7000,47.1000,47.3800,3111600,0
20040331,47.2800,47.9900,46.8300,47.7500,3642900,0
20040401,47.7000,47.9200,47.4000,47.4800,3000900,0
20040402,47.7500,47.8500,47.1000,47.5100,4265500,0
20040405,47.7300,48.6200,47.6000,48.6100,3860700,0
20040406,48.4500,49.0000,48.0100,48.4900,3490900,0
20040407,48.3200,48.4900,48.0800,48.2000,3447300,0
20040408,48.3200,49.0600,48.1800,48.9000,4470100,0
20040412,49.0500,49.6000,48.8300,49.5300,3528000,0
20040413,49.6000,49.6900,49.2000,49.4000,4303300,0
20040414,49.1500,50.0700,49.0500,50.0300,4239800,0
20040415,50.3800,50.3800,49.8900,50.0100,4120000,0
20040416,50.3800,51.4700,50.1800,51.1400,6318800,0
20040419,50.5000,51.3500,50.3500,51.0500,3830600,0
20040420,51.0500,51.5000,50.3100,50.3200,2838700,0
20040421,50.6500,51.8700,50.5500,51.3300,4448600,0
20040422,51.0200,51.1500,50.4300,50.7300,5030900,0
20040423,50.6000,50.6300,49.9000,50.1200,3761000,0
20040426,50.3000,50.3700,49.6000,49.8500,4438100,0
20040427,50.2000,50.6800,50.0000,50.3200,3808400,0
20040428,49.9000,50.3000,49.4900,49.6500,3532600,0
20040429,49.7500,50.6000,49.6200,50.2500,3865900,0
20040430,50.4000,50.9400,50.2200,50.4600,3150200,0
20040503,50.5500,51.5000,50.5400,51.2500,4531300,0
20040504,51.1500,51.1500,50.0800,50.4000,3624100,0
20040505,50.4000,51.4100,50.2700,51.1700,3639100,0
20040506,51.0000,51.6000,50.7300,51.0600,3196400,0
20040507,50.9800,51.2600,50.7600,51.0700,3183700,0
20040510,51.0700,51.4000,50.8000,51.0100,4035100,0
20040511,51.0000,51.3500,50.5900,50.8700,3916400,0
20040512,50.6400,50.8600,49.8600,50.6000,3471200,0
20040513,50.3500,51.3000,50.3500,51.0000,3272900,0
20040514,50.7500,51.0000,50.0000,50.0500,3844300,0
20040517,49.5000,49.5600,49.0300,49.3000,4750200,0
20040518,49.2500,49.4000,48.9300,49.1000,4494700,0
20040519,49.5000,49.8500,49.1100,49.2700,2999300,0
20040520,49.2700,49.4900,48.5900,48.9000,3094700,0
20040521,49.0000,49.0400,47.4800,47.6600,9715800,0
20040524,47.9000,48.3000,47.3000,47.3500,7142400,0
20040525,47.0200,47.5000,45.5000,47.1200,23063000,0
20040526,46.0100,47.0200,43.9900,46.4000,12655100,0
20040527,46.4000,48.9500,46.4000,48.5500,12119300,0
20040528,48.6500,48.6600,47.7100,47.9000,5248200,0
20040601,48.0000,49.0200,47.9800,48.8500,5036000,0
20040602,49.2000,49.8500,49.1400,49.7000,4854000,0
20040603,49.5000,50.0900,49.2600,49.6000,4491800,0
20040604,49.8000,49.8900,49.3200,49.4900,4038100,0
20040607,49.6500,49.9700,49.2700,49.8900,2527500,0
20040608,49.8900,50.4000,47.0600,50.3700,3902100,0
20040609,50.3500,50.3500,49.7000,49.7200,3385900,0
20040610,49.5000,49.5600,48.9000,49.0000,4986600,0
20040614,48.7500,49.3200,48.7400,49.2500,4062200,0
20040615,49.4000,49.8500,49.3100,49.4600,4130700,0
20040616,49.4200,49.8400,49.2800,49.4600,3419000,0
20040617,49.4000,49.4200,48.8600,49.2200,2932000,0
20040618,49.1800,49.3700,48.9600,49.1200,4095700,0
20040621,49.4500,49.7000,49.2200,49.3300,3187600,0
20040622,49.1500,49.3000,48.1100,48.7500,3930500,0
20040623,48.6500,49.1100,48.5600,49.0500,3854500,0
20040624,48.8000,49.3100,48.7800,49.1200,3566800,0
20040625,49.1000,49.2100,48.1500,48.1500,3996700,0
20040628,48.4500,48.6300,48.0300,48.3400,3707000,0
20040629,48.3400,48.9500,48.2600,48.9000,3833700,0
20040630,48.6500,48.9000,48.4400,48.7200,3498900,0
20040701,48.7500,49.7400,48.5600,49.5200,4949500,0
20040702,49.5200,49.8000,49.2200,49.6200,3690900,0
20040706,49.7000,49.8400,49.4000,49.7100,3926000,0
20040707,49.6500,49.7500,48.6800,49.1000,4450900,0
20040708,49.0500,49.4800,48.6200,48.6700,3273800,0
20040709,49.0000,49.3000,48.7000,49.0500,3704300,0
20040712,49.0000,49.2900,48.6900,48.7700,2221500,0
20040713,48.8500,49.1000,48.7100,49.0800,2635300,0
20040714,48.9000,49.9300,48.8990,49.4300,3680000,0
20040715,49.6000,49.9300,49.4700,49.5600,2957700,0
20040716,49.8000,51.2000,49.4700,50.0900,9575800,0
20040719,49.9000,50.2300,49.7500,50.0100,4419500,0
20040720,50.0500,50.4000,49.7100,50.0600,3657400,0
20040721,50.0600,50.1800,49.1700,49.1900,3787500,0
20040722,49.0500,49.1600,48.2500,48.6900,4076700,0
20040723,48.7500,49.1000,48.6240,48.8400,2824800,0
20040726,48.8000,49.0500,48.5500,48.9000,3182600,0
20040727,49.0500,50.0000,49.0500,49.8100,3582800,0
20040728,49.5000,50.0000,49.2100,49.9200,3611700,0
20040729,50.0500,50.0600,49.5400,49.8400,3674200,0
20040730,49.7500,49.8700,49.3500,49.6700,3244800,0
20040802,49.9000,50.2200,49.5600,50.0600,3640200,0
20040803,50.2500,50.5000,49.8500,49.9900,3110800,0
20040804,49.8500,50.7000,49.8000,50.6100,2775800,0
20040805,50.6100,50.6200,49.5300,49.6200,4919000,0
20040806,49.5300,49.7200,48.5000,49.0100,3282600,0
20040809,48.9500,49.2100,48.5000,48.5500,2569600,0
20040810,48.7000,48.9600,48.5500,48.8000,3183200,0
20040811,48.8000,50.1000,48.7600,49.8100,4300200,0
20040812,49.5500,49.7700,48.7000,48.7500,3082200,0
20040813,48.7600,49.5000,48.6000,49.1000,3673600,0
20040816,48.9000,49.8000,48.8000,49.8000,3324200,0
20040817,49.9500,50.0100,49.3000,49.6400,2731400,0
20040818,49.5000,49.9600,49.0100,49.5900,4230100,0
20040819,49.0000,49.5900,48.4500,49.4800,5401800,0
20040820,49.3500,49.9000,49.2500,49.7800,2624500,0
20040823,49.9000,50.1200,49.5000,49.5600,2337200,0
20040824,49.9000,50.3400,49.5100,50.2600,3321700,0
20040825,50.2700,51.0700,50.0500,50.9700,5308900,0
20040826,50.5200,51.4600,50.5100,51.1900,4388200,0
20040827,50.4500,50.5700,49.7900,50.1200,5484100,0
20040830,50.0000,50.1800,49.5300,49.5800,2773600,0
20040831,49.5000,49.8000,49.2000,49.7500,3111700,0
20040901,49.5500,50.1000,49.5100,49.9900,2308900,0
20040902,49.9200,50.4000,49.7400,50.3500,2694300,0
20040903,50.1000,50.4900,50.0300,50.1000,1887700,0
20040907,50.2500,50.7300,50.1200,50.5700,2874700,0
20040908,50.5700,50.7400,50.2000,50.2000,3363100,0
20040909,50.1000,50.3000,49.9200,50.0400,2924800,0
20040910,49.8500,49.9600,49.5200,49.7300,2939600,0
20040913,49.7000,49.9500,49.3500,49.4600,2959500,0
20040914,49.4600,49.9400,49.4600,49.7300,3324900,0
20040915,49.7300,49.8800,49.4800,49.6200,3658100,0
20040916,49.5600,49.7600,49.5100,49.7200,2686400,0
20040917,49.9000,50.0900,49.6000,49.8500,2816400,0
20040920,49.7000,49.9400,49.2500,49.5000,2590600,0
20040921,49.4500,50.4500,49.3000,50.2600,3496800,0
20040922,50.2600,50.7400,50.0300,50.2500,4158400,0
20040923,50.2000,50.5800,49.9600,50.2200,3934400,0
20040924,50.2200,51.3000,50.2000,50.8700,4611400,0
20040927,50.7500,50.8300,50.3200,50.5000,3148700,0
20040928,50.4000,50.9300,50.0000,50.8500,4100100,0
20040929,52.0000,52.0000,50.7700,51.7700,7618700,0
20040930,51.5500,52.3200,51.5100,51.9000,5886400,0
20041001,51.8500,52.6000,51.7700,52.5700,4659100,0
20041004,52.9500,53.6100,52.8000,53.1900,7546700,0
20041005,53.0800,53.1100,51.9300,52.1000,6500900,0
20041006,52.1100,52.4000,51.0100,52.2700,7966400,0
20041007,51.9000,51.9400,51.3600,51.6600,3987700,0
20041008,51.5000,51.9000,51.1800,51.3000,3514600,0
20041011,51.3000,51.5500,51.0600,51.1800,1638100,0
20041012,51.0000,51.2600,50.8000,51.0900,3750200,0
20041013,50.8500,51.4300,50.8440,51.2100,2862600,0
20041014,50.9500,51.1500,50.3200,50.3600,4215200,0
20041015,50.3800,50.6700,50.2400,50.5800,3159900,0
20041018,50.5800,51.3500,50.4000,51.1500,2841100,0
20041019,51.1500,51.3600,50.3100,50.3300,3012900,0
20041020,50.1000,50.7500,50.0300,50.6900,3135900,0
20041021,50.4800,50.7300,49.7100,50.0000,3726100,0
20041022,50.1000,50.4900,49.9000,49.9500,2509500,0
20041025,49.6500,49.7500,49.3100,49.5700,2954700,0
20041026,49.6000,50.6700,49.4800,50.6700,4279300,0
20041027,50.5000,52.3600,50.4600,52.1500,5745000,0
20041028,51.7500,52.1000,51.5100,51.6400,2346400,0
20041029,51.4000,51.5000,50.9100,51.1100,3024500,0
20041101,50.9200,51.2200,50.5100,50.6900,3293200,0
20041102,51.1500,51.7000,50.6000,50.6900,2626700,0
20041103,51.5500,52.0200,51.1700,51.6400,2526900,0
20041104,51.6400,52.5100,51.6200,52.4100,2921500,0
20041105,52.3900,52.6900,52.1600,52.5400,2362800,0
20041108,52.5500,52.8500,52.2700,52.6900,2012000,0
20041109,52.0500,52.6900,51.9600,52.1600,3006000,0
20041110,51.9700,52.3700,51.7000,51.8000,3245700,0
20041111,52.0000,52.5100,51.8500,52.3300,2100200,0
20041112,52.4000,53.2800,52.1400,53.2800,4186200,0
20041115,53.3200,53.7000,53.1000,53.1200,3080900,0
20041116,52.8800,53.1400,52.5700,52.6000,2624000,0
20041117,52.3000,53.0400,52.1100,52.3200,3120100,0
20041118,49.4200,49.6700,48.1000,48.6500,25548400,0
20041119,48.7500,48.7900,48.1200,48.2000,8889500,0
20041122,48.2100,48.2500,46.8800,47.0100,8217900,0
20041123,47.0100,48.2200,47.0100,47.9800,8077300,0
20041124,48.0500,48.4000,48.0200,48.2500,3677400,0
20041126,48.2000,48.5900,48.1800,48.3500,1764100,0
20041129,48.2700,48.6200,48.0680,48.3700,4274400,0
20041130,48.2500,48.5500,48.0200,48.0500,3317000,0
20041201,48.1000,49.1000,48.0600,49.1000,5795600,0
20041202,48.7700,49.8000,48.7500,49.1200,4586200,0
20041203,48.8700,49.2900,48.5500,48.7500,4466300,0
20041206,48.8300,49.3600,48.8300,49.3100,3380900,0
20041207,49.3500,49.6000,48.6200,48.9900,4569300,0
20041208,49.0500,49.7200,49.0100,49.5000,2930800,0
20041209,49.1500,49.5000,48.9600,49.5000,2537400,0
20041210,50.8900,51.6000,48.8500,48.8500,3178300,0
20041213,47.7500,49.0900,47.6900,49.0500,3470100,0
20041214,49.0500,49.2800,48.2400,48.7000,4857400,0
20041215,48.8000,48.9800,47.9100,48.2500,5673800,0
20041216,48.2600,48.9100,48.1600,48.2900,3844100,0
20041217,48.0100,49.0500,48.0100,48.6500,6460000,0
20041220,48.8500,48.9000,48.1500,48.1500,3157000,0
20041221,48.2500,48.4000,47.9200,48.0900,4885600,0
20041222,47.9300,48.2800,47.8700,48.2100,4027000,0
20041223,48.2900,48.4800,48.0300,48.1400,2594500,0
20041227,49.0000,49.1600,48.5900,48.9500,3707400,0
20041228,49.1300,49.3800,48.7200,49.2100,2936700,0
20041229,49.1800,49.4900,49.0700,49.2200,2014600,0
20041230,49.7400,49.9700,49.6400,49.9000,3183900,0
20041231,49.9700,49.9700,49.3000,49.6700,2550800,0
20050103,49.6000,49.6900,49.2700,49.4300,3253500,0
20050104,49.5000,49.5000,49.0400,49.2000,4320500,0
20050105,49.0000,49.3000,48.7400,48.7500,3600000,0
20050106,48.7000,49.9500,48.7000,49.7500,5396800,0
20050107,49.5200,50.7400,49.5000,50.2000,5868800,0
20050110,50.2500,51.5000,50.1700,51.3600,6201300,0
20050111,51.0100,51.1900,50.5500,50.9500,4343300,0
20050112,50.9500,51.0600,50.5400,50.9800,4320800,0
20050113,50.7900,51.1800,50.2600,50.4100,3908700,0
20050114,50.4100,51.0100,50.4100,50.9400,2740900,0
20050118,50.6000,51.2500,50.5500,51.0900,2802500,0
20050119,51.0900,51.3900,50.5500,51.0700,4491600,0
20050120,51.1000,52.3700,51.0800,52.1600,7268100,0
20050121,52.1000,52.5700,51.9900,51.9900,6003600,0
20050124,51.7200,51.8300,51.3500,51.3500,4552100,0
20050125,51.6000,52.0900,51.5800,51.8000,4592100,0
20050126,51.8100,52.0800,50.8700,50.9500,5493300,0
20050127,50.8000,51.5000,50.8000,51.3600,3972000,0
20050128,49.9600,52.4700,49.9600,52.4300,5911200,0
20050131,52.5000,52.5200,52.0800,52.4900,3320900,0
20050201,52.4900,52.9000,52.3400,52.9000,4080000,0
20050202,52.9000,52.9300,52.4400,52.5600,4474900,0
20050203,52.5000,52.7200,52.1600,52.3900,3051700,0
20050204,52.2700,53.4000,52.2600,53.3400,4063600,0
20050207,53.7800,54.6200,53.6300,54.1000,5383500,0
20050208,53.8200,54.0000,53.2900,53.7000,2921400,0
20050209,53.5500,53.6500,52.9300,52.9500,3087700,0
20050210,52.9000,53.2500,52.6100,53.0100,3037100,0
20050211,53.0100,53.6500,52.7500,53.4200,3674000,0
20050214,53.2300,53.2400,52.3000,52.4200,4304500,0
20050215,52.2700,52.4100,51.8600,52.1500,3955000,0
20050216,52.1000,52.1400,51.4400,51.8000,4601700,0
20050217,53.1900,53.5200,53.0100,53.2600,8830100,0
20050218,53.2600,53.4800,52.8300,53.0000,5193700,0
20050222,52.4200,52.6100,52.0000,52.0200,4998500,0
20050223,52.0300,52.8600,52.0200,52.6800,3109600,0
20050224,52.5000,52.9800,52.0500,52.9000,3385600,0
20050225,52.9100,53.2200,52.7100,52.9000,2498000,0
20050228,52.1000,52.6000,51.9400,52.1200,3571600,0
20050301,52.0000,52.4600,51.6000,52.3800,3944400,0
20050302,52.3800,53.4400,52.2500,53.3000,4437400,0
20050303,53.5000,54.0500,53.1300,53.4800,4478700,0
20050304,53.5500,53.9500,53.3200,53.4700,3086800,0
20050307,54.7500,55.4400,53.9200,54.0000,7347800,0
20050308,54.0500,54.9400,54.0100,54.6000,3799000,0
20050309,54.5200,54.7900,54.1400,54.5400,3686800,0
20050310,54.7600,55.0900,54.5500,54.9200,3517800,0
20050311,54.9700,54.9800,53.9600,53.9700,3196900,0
20050314,54.0800,54.4600,53.9500,54.3900,1543000,0
20050315,54.3000,54.4400,53.8600,53.9000,1867600,0
20050316,53.6600,53.8400,52.9400,53.0700,2238200,0
20050317,52.9000,53.6400,52.6600,53.3700,2050300,0
20050318,53.3500,53.4400,52.6100,53.3600,3446600,0
20050321,53.3600,53.3600,52.6500,53.0600,1768600,0
20050322,53.0600,53.1300,51.8400,51.8400,4409900,0
20050323,51.7500,52.0500,51.6000,51.7800,3009300,0
20050324,51.9500,51.9500,50.9000,51.0000,3627400,0
20050328,51.1500,51.3100,50.9600,51.1200,3012400,0
20050329,51.1500,51.9900,51.1000,51.5900,2717500,0
20050330,50.9500,51.7800,50.9100,51.5400,1897400,0
20050331,51.5300,51.5300,50.8000,50.9500,2690000,0
20050401,51.0000,51.3600,50.4200,50.5100,2998200,0
20050404,50.3300,51.1900,50.3100,51.0100,2072800,0
20050405,51.0000,51.5500,50.9000,51.3500,2021800,0
20050406,51.5000,51.9900,51.4100,51.7300,2076100,0
20050407,51.9800,52.4400,51.8000,52.3500,2149500,0
20050408,52.3000,52.4600,51.9900,52.4000,2637900,0
20050411,52.3500,52.5000,51.9500,51.9900,1759600,0
20050412,51.9500,52.1500,51.5000,52.0700,1793100,0
20050413,51.8500,52.0000,51.2900,51.4000,1976700,0
20050414,51.7000,51.7300,51.1700,51.4300,2678200,0
20050415,51.5300,52.5500,51.3100,52.2000,4200200,0
20050418,52.1500,52.3000,51.5000,51.7700,2277800,0
20050419,51.6100,51.7800,50.6800,50.8200,3276100,0
20050420,50.8200,51.7700,50.1300,50.3000,5109400,0
20050421,50.7000,51.2700,50.3200,51.1500,4037100,0
20050422,51.0000,51.3900,50.2500,50.5400,2640300,0
20050425,50.7500,50.8900,50.4000,50.7000,1995700,0
20050426,50.7400,51.7400,50.7400,51.5700,3209000,0
20050427,51.4000,52.1400,51.3000,52.1100,2929500,0
20050428,52.1300,52.4700,51.7400,51.9000,2156100,0
20050429,51.9100,52.7600,51.7200,52.7000,3027500,0
20050502,52.6500,52.8100,51.9300,51.9400,2492300,0
20050503,51.9400,52.2500,51.8100,52.0400,2678400,0
20050504,52.2000,52.8500,51.9600,52.6500,2597600,0
20050505,52.8000,52.8200,52.2000,52.5800,1780900,0
20050506,52.5500,52.5800,52.0400,52.1300,2149900,0
20050509,52.0700,52.2200,51.7600,52.0900,1938300,0
20050510,51.8900,51.9300,51.5200,51.7200,1697500,0
20050511,51.8600,52.7500,51.6500,52.6000,1864200,0
20050512,52.8500,53.0000,52.0700,52.1500,1915700,0
20050513,51.9600,52.1300,51.1300,51.5600,2442300,0
20050516,51.6600,52.4100,51.6500,52.1900,2206500,0
20050517,51.8500,52.2200,51.2700,52.2200,3312200,0
20050518,52.3500,52.8000,52.1200,52.6400,2598400,0
20050519,52.8000,53.2500,52.4800,53.2300,2470200,0
20050520,53.4000,53.4500,52.5500,52.8500,2728600,0
20050523,53.4000,53.4300,52.9200,52.9200,2816000,0
20050524,53.2500,53.4200,52.7500,52.7800,3056100,0
20050525,52.0500,53.0800,52.0100,53.0000,4032100,0
20050526,53.1000,53.6100,53.1000,53.4300,2837900,0
20050527,53.3500,53.6500,53.3200,53.6500,1639200,0
20050531,53.6500,54.4100,53.6200,53.7500,4254900,0
20050601,53.0900,54.3100,53.0800,53.7200,3268300,0
20050602,53.4900,53.9800,53.1700,53.9200,2429500,0
20050603,53.5700,53.7300,53.2400,53.3000,2428800,0
20050606,53.1300,53.2100,52.8400,53.0200,2217800,0
20050607,53.0200,53.5600,52.7600,52.7800,2319200,0
20050608,53.0500,53.0500,52.3600,52.6000,2408800,0
20050609,52.4000,52.7400,52.1200,52.5100,3084100,0
20050610,52.3500,52.7600,52.3500,52.6800,1605800,0
20050613,52.4000,52.9500,52.1700,52.5000,2570100,0
20050614,52.2700,52.7400,52.0500,52.5200,3220800,0
20050615,52.5200,52.7000,52.1600,52.5100,1813600,0
20050616,52.5500,52.9700,52.4100,52.8800,2036000,0
20050617,53.5500,53.5500,52.9600,53.2300,3506000,0
20050620,53.0500,53.2500,52.8400,52.8400,3243900,0
20050621,52.5800,52.8500,52.1700,52.4000,3015700,0
20050622,52.4100,52.5800,51.8100,51.9400,4181300,0
20050623,51.9500,52.0500,51.6300,51.6400,2217400,0
20050624,52.5000,53.1900,52.4400,52.7200,5303900,0
20050627,52.6000,53.4800,52.5500,53.0000,3657800,0
20050628,53.3000,53.4200,52.9900,53.0000,2826800,0
20050629,53.0000,53.0000,52.1100,52.2000,2640900,0
20050630,52.2000,52.2000,51.6500,51.7900,3748800,0
20050701,52.0400,52.2200,51.7700,51.8700,2699700,0
20050705,51.7300,52.5200,51.7000,52.4400,2120100,0
20050706,52.4400,52.5500,51.9400,51.9500,2451400,0
20050707,51.9300,52.1500,51.5100,51.7700,2469800,0
20050708,51.9000,52.4300,51.6700,52.3100,2338400,0
20050711,52.2900,52.5700,52.1500,52.5300,1364400,0
20050712,52.4300,52.4900,51.9800,52.0700,1843900,0
20050713,52.1100,52.2000,51.6400,52.0000,2294300,0
20050714,51.9000,52.4100,51.8700,52.1500,2302100,0
20050715,52.1600,52.6000,52.0800,52.4100,2158600,0
20050718,52.4100,52.4900,51.8500,51.8800,2199000,0
20050719,52.2000,52.2000,51.8100,51.9800,2170100,0
20050720,51.9800,52.9500,51.9800,52.9200,5006900,0
20050721,52.9500,53.8000,52.8900,53.3000,4241900,0
20050722,53.3000,53.3700,52.8800,53.1200,2356700,0
20050725,53.0000,53.5000,52.8600,52.9600,3486100,0
20050726,52.9600,53.2400,52.9000,52.9900,2959900,0
20050727,52.9800,53.1700,52.8600,52.8900,2469900,0
20050728,53.0800,53.6300,52.9000,53.4900,2760500,0
20050729,53.5700,54.0000,53.4900,53.9400,4246200,0
20050801,55.0500,55.2300,54.0300,54.0300,4721800,0
20050802,54.1000,54.4600,53.8800,54.0100,2891200,0
20050803,53.8000,54.2300,53.7700,54.1000,2212100,0
20050804,53.8300,53.9900,53.5100,53.6500,2350100,0
20050805,53.5700,54.2000,53.5200,53.7100,2794400,0
20050808,53.7300,54.1200,53.7300,54.0000,2157700,0
20050809,54.0100,54.3500,53.8700,53.9800,2378200,0
20050810,54.0200,54.5000,53.9700,54.0500,2594900,0
20050811,54.1000,54.8000,54.1000,54.6300,3404400,0
20050812,54.4100,55.2100,54.4100,54.9000,3315300,0
20050815,54.9700,55.1500,54.7800,54.9000,2167200,0
20050816,55.0500,55.2900,54.5500,54.6500,3621300,0
20050817,54.5500,55.1000,54.2500,54.5700,4412500,0
20050818,54.5700,56.3100,54.5200,55.8400,8183500,0
20050819,56.0000,56.1400,55.5100,55.5500,4145400,0
20050822,55.7000,56.0800,55.3800,55.5800,2853900,0
20050823,55.7300,56.2700,55.3120,56.2500,4485900,0
20050824,56.1500,56.8700,56.1200,56.7000,5435000,0
20050825,56.5500,56.9500,56.4600,56.8300,3219400,0
20050826,56.8200,56.9900,56.6000,56.6800,3171300,0
20050829,56.3000,56.7300,56.2800,56.4300,2939400,0
20050830,56.1000,56.2500,55.4800,55.9500,3777600,0
20050831,55.8800,57.0000,55.7000,57.0000,4031100,0
20050901,56.8700,57.4600,56.7000,56.9900,3071400,0
20050902,56.9400,57.0700,56.2400,56.6900,2815500,0
20050906,56.8500,57.9500,56.8500,57.8500,4407000,0
20050907,57.7000,57.7900,57.0300,57.5100,3340400,0
20050908,57.7500,57.7800,57.0800,57.2200,2205100,0
20050909,57.2200,57.3700,56.8100,57.0000,2450700,0
20050912,56.9900,57.2900,56.7200,56.9100,1920000,0
20050913,56.9100,57.2400,56.3200,56.6300,3793400,0
20050914,56.8300,56.9500,56.5400,56.6500,2960100,0
20050915,56.8200,56.9600,56.1500,56.3600,3013500,0
20050916,56.4700,57.0000,56.3400,57.0000,5898400,0
20050919,56.6000,56.8000,56.2000,56.7400,2706200,0
20050920,56.7400,57.2500,56.0000,56.0600,3732100,0
20050921,55.7000,56.4400,55.2500,56.1600,4233300,0
20050922,56.0600,56.0900,55.4900,56.0200,3602500,0
20050923,55.8500,56.0500,55.5900,55.8100,3183500,0
20050926,55.9500,56.0800,54.9000,55.1000,4141500,0
20050927,54.9500,55.2900,54.4900,54.9100,4546300,0
20050928,54.7200,54.7300,53.8400,54.2200,4451500,0
20050929,53.9500,54.0200,53.5600,53.9100,4900800,0
20050930,53.6500,53.9100,53.2000,53.6200,3793700,0
20051003,53.8600,53.8900,52.8500,53.2300,4753800,0
20051004,53.3500,54.8000,53.3400,53.8100,5585900,0
20051005,53.5800,53.7800,53.0400,53.0400,3855700,0
20051006,53.4900,53.7700,52.9500,53.2900,4737100,0
20051007,53.5000,53.9700,53.3500,53.5200,3196400,0
20051010,53.4400,53.8000,53.1500,53.4700,2215600,0
20051011,53.3700,54.4000,52.5100,52.8700,4467400,0
20051012,53.3000,55.1800,53.3000,54.7900,10025000,0
20051013,54.8000,56.1700,54.7000,55.9500,6821500,0
20051014,55.9200,56.5000,55.5000,56.1500,4789200,0
20051017,56.2500,57.0500,55.0600,56.0400,7790200,0
20051018,56.0000,56.3000,55.5400,55.7400,4255800,0
20051019,55.7500,56.7400,55.7200,56.7400,4287300,0
20051020,56.7000,56.7000,55.5100,55.7600,4512500,0
20051021,56.0300,56.2600,55.5200,55.7700,4113100,0
20051024,55.8100,56.4600,55.6600,56.3200,3479000,0
20051025,56.2500,57.0000,56.1100,56.9700,3396200,0
20051026,56.9700,57.0100,56.3800,56.7400,5558700,0
20051027,56.5100,57.3900,56.5100,56.8800,5368400,0
20051028,56.9800,57.0300,56.1900,56.7900,4338500,0
20051031,56.6900,57.1800,56.5000,56.6600,4144500,0
20051101,56.4500,56.9500,55.8000,55.9700,4910700,0
20051102,55.5000,56.2500,55.4200,55.7000,6300800,0
20051103,55.6100,56.1500,55.4700,56.1100,4694200,0
20051104,56.1000,56.2900,55.7000,56.1400,1924900,0
20051107,56.1100,56.1800,55.2000,55.5700,4115200,0
20051108,55.5000,55.6100,55.3100,55.4100,3262900,0
20051109,55.5000,55.9900,55.4500,55.7900,4464400,0
20051110,55.8000,56.4800,55.7700,56.2000,3577100,0
20051111,56.4000,56.9500,56.2900,56.8000,4234100,0
20051114,56.5000,56.8700,56.3500,56.7100,4263100,0
20051115,56.6500,57.1400,56.5000,57.0700,5129300,0
20051116,57.1700,57.2300,56.3200,56.9900,3371600,0
20051117,56.1500,56.9500,55.7500,56.6000,5560300,0
20051118,56.8300,56.8300,55.7900,56.2500,5617500,0
20051121,56.0000,56.5000,55.8800,56.4000,3395000,0
20051122,56.2400,56.7900,56.0000,56.5700,3210100,0
20051123,56.4300,56.9300,56.1500,56.7500,2514200,0
20051125,56.8400,57.0700,56.5200,57.0100,1052900,0
20051128,56.9500,57.0000,56.1300,56.2900,3458300,0
20051129,56.4900,56.5500,55.8000,56.1400,3872600,0
20051130,56.1400,56.2700,55.5500,55.5700,3509800,0
20051201,55.6200,56.3500,55.6200,56.1700,2947500,0
20051202,56.0000,56.1000,55.6700,55.7800,2336600,0
20051205,56.1000,56.8700,56.1000,56.2900,3998100,0
20051206,56.5300,56.7500,56.2100,56.4900,3633500,0
20051207,56.5600,56.6100,55.9000,56.3200,3103100,0
20051208,56.6200,56.6600,55.7200,55.9500,4082100,0
20051209,56.0000,56.0000,55.4700,55.6300,3467800,0
20051212,55.6200,56.0156,55.6000,55.7800,2499000,0
20051213,55.7900,56.5500,55.6900,56.4700,2621000,0
20051214,56.4700,56.9900,56.3700,56.7600,3274500,0
20051215,56.5600,56.9000,56.4601,56.9000,3853600,0
20051216,57.0000,57.8000,56.9700,57.7500,5045700,0
20051219,57.7500,58.5000,57.6300,58.3400,4842100,0
20051220,58.4500,58.6800,58.1600,58.4900,3497500,0
20051221,58.5100,58.9100,57.7500,58.0400,3995000,0
20051222,57.7300,57.9100,57.4000,57.7800,2994600,0
20051223,57.9500,57.9700,57.1700,57.3200,2138100,0
20051227,58.0000,58.3900,57.5300,57.6700,2417900,0
20051228,57.9500,58.4400,57.9300,58.2300,2042100,0
20051229,58.3300,58.4900,57.7600,57.8000,1836000,0
20051230,57.7900,57.9800,57.4500,57.5700,1912100,0
20060103,57.8700,58.0400,57.0400,57.8500,4525500,0
20060104,58.4500,58.4600,58.0500,58.3700,3403300,0
20060105,58.3900,58.3900,57.4100,57.7000,4621500,0
20060106,57.9500,59.0000,57.9400,58.9200,5593500,0
20060109,58.9000,59.1700,57.5400,59.0500,4132800,0
20060110,58.6000,58.9100,57.9000,58.8600,4504300,0
20060111,58.8000,58.8500,58.1500,58.5400,3646400,0
20060112,58.5900,59.0100,58.0500,58.1800,2898600,0
20060113,58.1800,58.4500,57.8500,58.3400,2471100,0
20060117,58.3400,58.9300,58.1916,58.8000,3904600,0
20060118,58.9500,59.7800,58.9100,59.5300,3512300,0
20060119,59.6000,59.8700,59.3500,59.5400,3315100,0
20060120,59.5400,59.5400,58.6200,58.8200,3842300,0
20060123,58.8500,59.2400,58.6400,59.0400,2633000,0
20060124,58.9500,59.2700,58.8500,59.2300,2830900,0
20060125,58.8000,59.2300,57.1300,57.2700,6106800,0
20060126,57.3600,57.6100,57.0000,57.1500,4188200,0
20060127,58.1000,58.1000,56.5000,57.0000,3826900,0
20060130,57.0000,57.1000,56.4000,56.8000,4247300,0
20060131,56.8800,56.8800,56.0200,56.4700,4750000,0
20060201,56.4700,56.6100,55.7000,55.9800,4038300,0
20060202,55.9800,56.3000,55.5500,55.9700,3188100,0
20060203,55.5500,56.0700,55.0700,55.3400,4262300,0
20060206,55.1000,55.3000,54.5500,54.7500,4375900,0
20060207,54.5000,55.0900,54.3400,54.7000,4198500,0
20060208,55.0000,55.7500,54.8700,55.4700,3770400,0
20060209,55.4700,56.0700,55.3700,55.4400,3266800,0
20060210,55.4900,55.7900,55.1400,55.7900,3378000,0
20060213,55.7000,56.0800,55.5200,56.0000,2928300,0
20060214,56.3500,56.9900,56.2500,56.9200,3658000,0
20060215,56.7300,57.2800,56.3300,57.1400,2783700,0
20060216,56.9000,56.9300,56.0500,56.4700,4034400,0
20060217,56.4700,56.7400,55.7000,56.2600,3657900,0
20060221,55.9500,56.0000,55.4500,55.5700,4421600,0
20060222,55.2000,55.5500,54.1500,54.3000,8444300,0
20060223,54.3500,54.6500,53.6000,54.2700,5231800,0
20060224,54.0000,54.3500,53.6300,54.0700,3440200,0
20060227,54.0800,54.9500,54.0600,54.7000,4240900,0
20060228,54.3500,54.3600,53.3800,53.9500,5673100,0
20060301,53.9500,54.1800,53.4600,53.7800,5858600,0
20060302,53.4500,53.9000,53.2500,53.8000,4842000,0
20060303,53.7800,53.9400,53.4900,53.5300,3316800,0
20060306,53.7000,53.7400,53.1700,53.3900,3301000,0
20060307,53.1700,53.4400,53.0200,53.2300,3488900,0
20060308,53.1000,53.4100,52.9200,53.3000,4302200,0
20060309,53.5000,53.9700,53.4700,53.8300,4489100,0
20060310,53.7300,54.2200,53.5500,53.9200,3948300,0
20060313,53.8600,53.8800,53.1500,53.3100,2790700,0
20060314,53.0000,53.6000,52.8100,53.3000,3652600,0
20060315,53.6000,53.6000,52.8000,53.1500,3839600,0
20060316,53.0500,53.2000,52.8000,52.9600,3428300,0
20060317,52.9800,52.9900,52.4700,52.6600,5296400,0
20060320,52.6500,53.7000,52.3800,53.5300,3771900,0
20060321,53.5400,53.6500,53.0100,53.1100,2779800,0
20060322,52.5000,53.9000,52.5000,53.8300,2868000,0
20060323,54.5200,54.5200,53.3100,53.8600,4418100,0
20060324,53.8600,54.0999,53.2000,53.2300,4585100,0
20060327,53.0000,53.0100,51.7900,51.8400,5877700,0
20060328,51.8000,52.3300,51.4200,52.0200,6197100,0
20060329,52.0000,52.3300,51.5000,51.8800,5897500,0
20060330,51.7500,51.7914,51.2800,51.5800,4718600,0
20060331,51.1000,51.1100,50.5500,50.7500,7645000,0
20060403,51.2600,51.4400,50.9200,51.1400,6844700,0
20060404,51.3000,51.7100,50.8700,51.5000,5395700,0
20060405,50.5000,50.9000,50.0000,50.5800,17045400,0
20060406,50.8000,51.6400,50.7500,51.4900,7404400,0
20060407,51.4500,51.5500,50.9000,50.9500,5468400,0
20060410,50.6600,51.1600,50.4500,50.9300,4051800,0
20060411,51.0000,51.0900,50.3400,50.5000,5155500,0
20060412,50.7800,51.7100,50.4400,51.0400,7507100,0
20060413,50.5700,51.0400,49.6200,49.9300,133028500,0
20060417,49.6800,50.5200,49.5000,49.5600,10144800,0
20060418,49.6500,49.9700,48.9500,49.2900,13174100,0
20060419,49.2900,49.5500,48.9600,49.1100,9389900,0
20060420,49.1900,50.0000,49.1900,49.4500,12778500,0
20060421,49.8500,50.2800,49.2800,49.5200,6698300,0
20060424,49.5000,49.9200,49.2000,49.7900,7111600,0
20060425,49.8000,49.8500,48.7700,49.0500,8567300,0
20060426,49.3000,49.9000,49.2200,49.7300,8199000,0
20060427,50.7300,50.7300,49.6900,49.8900,7815600,0
20060428,49.9000,50.2500,49.8500,50.1200,5894400,0
20060501,50.1500,50.3100,49.8000,49.9500,5245700,0
20060502,50.0600,50.0600,49.1600,49.5200,5761500,0
20060503,49.5300,49.5300,48.2800,48.4900,6796800,0
20060504,48.6500,48.9300,48.2000,48.5400,6707700,0
20060505,48.7500,48.8200,48.0200,48.3600,14102500,0
20060508,48.3700,48.3900,47.9400,48.0500,8309000,0
20060509,48.0200,48.4300,48.0000,48.3500,10416200,0
20060510,48.1700,48.4900,48.0500,48.3400,6379600,0
20060511,48.3300,48.7700,48.2500,48.7500,6127300,0
20060512,48.7400,48.8400,48.3500,48.7200,7066400,0
20060515,48.5000,49.1200,48.4400,49.0500,6786000,0
20060516,49.4000,49.5300,49.2800,49.3800,5368300,0
20060517,49.3000,49.6600,49.1200,49.1900,7798100,0
20060518,49.0000,49.5500,48.9000,49.3500,7559100,0
20060519,49.5000,49.6500,49.0000,49.3000,7634900,0
20060522,49.0500,49.1100,48.5100,48.5700,7551800,0
20060523,48.4000,48.6500,47.8000,47.9500,9115600,0
20060524,49.4800,50.6400,48.8400,50.1700,15716000,0
20060525,50.1800,51.1500,50.1700,50.6000,9621700,0
20060526,50.6100,50.8700,50.0100,50.2600,4807000,0
20060530,50.4500,50.6200,50.0900,50.2700,5667700,0
20060531,50.3700,50.5000,49.9500,50.4900,5504400,0
20060601,50.5000,51.0500,50.5000,51.0200,5553000,0
20060602,51.2000,51.4000,51.0700,51.2000,7188500,0
20060605,51.0000,51.3500,50.5500,50.7100,5782500,0
20060606,50.7200,51.0700,50.5200,50.8700,4554000,0
20060607,51.1000,51.8300,51.0500,51.4300,5360000,0
20060608,51.4000,51.6300,50.8000,51.3300,6660400,0
20060609,51.1000,51.5000,50.7400,50.8800,4165500,0
20060612,50.8800,51.0700,50.5600,50.5800,3101200,0
20060613,50.4500,51.2000,50.3900,50.6500,5984000,0
20060614,50.8500,51.0000,50.3500,50.5700,4756600,0
20060615,50.5000,50.5800,49.9200,50.5300,7080600,0
20060616,50.3700,50.6800,50.1500,50.2500,4936300,0
20060619,50.5000,50.5100,49.6600,49.7500,3551800,0
20060620,49.6000,49.9000,49.5000,49.7500,3800500,0
20060621,50.3500,50.3500,49.2000,49.3800,4624500,0
20060622,49.1500,49.4800,48.8100,48.9500,7455400,0
20060623,48.5000,48.9300,48.4600,48.4800,4265200,0
20060626,48.6000,48.7400,48.1600,48.2800,3500900,0
20060627,48.1000,48.3500,47.1400,47.2400,9139800,0
20060628,47.1400,47.5000,46.7700,46.9900,6067100,0
20060629,47.1500,47.2400,46.9100,47.0000,8288000,0
20060630,47.1000,47.1500,46.5800,46.9200,10477100,0
20060703,47.0000,47.1500,46.7500,46.8600,2840400,0
20060705,46.5000,47.1800,46.4100,47.0500,7872800,0
20060706,47.2500,47.5700,47.1200,47.4300,5684400,0
20060707,47.4100,47.7400,47.2100,47.5900,5236200,0
20060710,47.2500,47.9500,46.9400,47.7000,4993500,0
20060711,47.5700,48.1300,47.5700,47.9800,4614900,0
20060712,47.8000,48.0864,47.6400,47.7300,6196100,0
20060713,47.7300,47.9200,47.4300,47.5000,6069100,0
20060714,47.4500,47.7300,46.7400,47.0500,6367500,0
20060717,47.0000,47.7100,46.9900,47.5000,3730100,0
20060718,47.5100,47.6800,46.7200,47.2800,3436600,0
20060719,47.4500,48.1000,47.3500,47.8200,6177500,0
20060720,47.7000,48.2300,47.5775,47.9500,2522300,0
20060721,48.0000,48.2200,47.5400,47.8100,3457700,0
20060724,47.9000,48.1500,47.6200,47.7000,4298500,0
20060725,47.4000,49.6400,47.3200,49.3200,8544200,0
20060726,49.5000,50.1000,49.0900,49.9000,6614500,0
20060727,50.0800,50.0900,49.3800,49.8100,4430100,0
20060728,50.1200,50.7200,49.9000,50.5000,4821500,0
20060731,50.3000,50.6600,49.9100,50.5200,6197700,0
20060801,50.2000,50.4700,49.9400,50.4700,4619900,0
20060802,52.7500,52.7500,50.8000,50.9300,15083700,0
20060803,45.0100,45.8900,44.2000,44.3200,47865600,0
20060804,44.5000,44.8500,43.4800,43.6200,13452900,0
20060807,43.6000,43.8500,43.5500,43.8000,5636300,0
20060808,44.0000,44.0500,42.8300,42.8800,8841900,0
20060809,43.5000,43.9000,43.2300,43.5500,7693100,0
20060810,43.2500,43.7500,43.1599,43.4000,5543400,0
20060811,43.1000,43.3300,42.9600,43.0600,4526800,0
20060814,42.8700,43.2500,42.3700,42.4700,8941200,0
20060815,42.5000,43.3700,42.4400,43.2500,8785700,0
20060816,43.4000,43.5500,43.1600,43.3000,6821400,0
20060817,43.1100,45.4500,43.1000,44.5000,15595900,0
20060818,44.5800,45.7500,44.5000,45.5300,8561800,0
20060821,45.0000,45.8300,44.9000,45.5700,6389700,0
20060822,45.2500,45.6000,44.9700,45.3600,6070100,0
20060823,45.9500,46.2500,44.6100,45.3100,12359900,0
20060824,45.4500,46.4900,45.4200,46.2000,5644500,0
20060825,46.3200,46.4900,45.6700,46.1400,2944500,0
20060828,46.1000,46.4600,45.8900,45.9400,4879400,0
20060829,46.3900,46.3900,45.7000,45.9800,4624800,0
20060830,46.2200,46.7500,46.0700,46.5500,5876300,0
20060831,47.0000,47.0200,46.5500,46.9000,4460000,0
20060901,47.1000,47.1000,46.6400,46.9100,3578600,0
20060905,47.1000,47.2000,46.4200,46.5300,3401000,0
20060906,46.5500,46.9300,46.3800,46.8000,4098500,0
20060907,46.8000,46.9000,46.5000,46.7400,4046600,0
20060908,46.7600,46.9600,46.5500,46.6600,3412300,0
20060911,46.6700,46.8700,46.2600,46.8500,3376600,0
20060912,46.8500,47.1800,46.1900,47.1800,5232000,0
20060913,47.1400,47.1500,46.3000,46.3600,5748100,0
20060914,46.3600,46.6200,46.3520,46.4100,6537300,0
20060915,46.4700,46.5800,46.0100,46.2000,10339600,0
20060918,45.5000,46.5300,45.5000,46.5200,4588700,0
20060919,46.5200,46.9000,46.3700,46.4900,4265600,0
20060920,46.7500,47.8400,46.6000,47.5300,6908800,0
20060921,47.6500,47.7500,47.0200,47.2300,6477100,0
20060922,46.9000,46.9100,46.1700,46.6000,7029400,0
20060925,47.0000,47.0500,46.0600,46.4700,6433200,0
20060926,46.2000,46.5500,45.9300,46.2800,5625600,0
20060927,46.0300,46.2700,45.8800,45.9700,5733700,0
20060928,45.8800,46.3600,45.3000,46.3500,7383600,0
20060929,46.1000,46.6800,46.0300,46.4400,6392900,0
20061002,46.5000,47.1800,46.5000,46.7000,6767500,0
20061003,46.9200,47.6000,46.8200,47.2500,7605500,0
20061004,47.3500,49.0000,47.2000,48.9200,10556700,0
20061005,48.5000,49.6300,48.1700,49.1800,8516000,0
20061006,49.1800,49.4800,49.0200,49.2900,4515600,0
20061009,49.2000,49.4000,49.0500,49.2900,2595600,0
20061010,49.3100,49.4700,49.0000,49.4400,4273800,0
20061011,49.4400,49.4900,49.0000,49.0900,5420300,0
20061012,49.0900,49.1000,48.5000,49.0200,5419400,0
20061013,49.0000,49.1000,48.5500,48.6200,4058400,0
20061016,48.7900,49.1500,48.5100,48.6300,3043900,0
20061017,48.6300,48.7800,48.4600,48.6500,3992800,0
20061018,48.6500,48.8600,47.9100,48.1000,6807900,0
20061019,47.8000,48.1200,47.5900,48.0800,5290600,0
20061020,48.3000,48.8300,47.9530,48.4400,5304000,0
20061023,48.2200,48.6800,48.1000,48.5200,4144300,0
20061024,48.9500,49.3800,48.7300,49.0200,8530900,0
20061025,49.2200,49.2500,48.6400,48.9900,4555700,0
20061026,48.9200,48.9800,48.6000,48.7600,3552700,0
20061027,48.6500,48.9000,48.5700,48.6700,3130700,0
20061030,48.7900,49.1600,48.6200,48.7000,2767200,0
20061031,48.6300,48.8100,48.4200,48.6800,3832000,0
20061101,48.7200,48.9100,48.5000,48.6600,4596900,0
20061102,48.4400,48.9300,48.4400,48.9300,3183100,0
20061103,49.0000,49.2000,48.8600,49.0100,4558400,0
20061106,49.0400,49.6200,49.0000,49.5900,4485400,0
20061107,49.8400,50.0800,49.5000,49.5100,3708100,0
20061108,49.3700,49.5400,49.0500,49.4500,3976900,0
20061109,49.3600,49.8500,48.8800,49.0200,5705600,0
20061110,48.9700,49.2500,48.8400,48.9600,2884000,0
20061113,49.0100,49.3500,48.8600,48.9000,2341700,0
20061114,48.5100,49.2300,48.2600,48.9600,5114300,0
20061115,48.9700,49.2300,48.2000,48.3300,6486200,0
20061116,48.2100,49.0900,48.2100,48.8100,7137200,0
20061117,48.8300,48.8300,48.0500,48.7100,8795800,0
20061120,48.8500,49.2300,48.6300,48.9500,6891600,0
20061121,52.5000,53.8600,52.2900,53.5500,27688500,0
20061122,53.0000,54.1800,52.9500,53.8700,7483300,0
20061124,53.4700,53.5700,53.2600,53.4500,1449300,0
20061127,53.0300,53.0800,52.1900,52.8200,7091200,0
20061128,52.5100,52.9900,52.4600,52.6500,5789500,0
20061129,52.5600,52.9600,52.2800,52.7300,3847800,0
20061130,52.6800,52.8200,52.0700,52.1300,5016000,0
20061201,51.7200,52.5800,51.4000,52.1600,5872200,0
20061204,52.3300,53.5100,52.1100,53.3500,6013000,0
20061205,53.0000,53.5500,52.8100,53.1000,5450400,0
20061206,53.1000,53.7200,53.0000,53.5800,3763900,0
20061207,53.5800,53.8700,53.2400,53.5300,6719400,0
20061208,53.2500,53.7000,53.0600,53.4300,3005100,0
20061211,53.4900,54.2200,53.4500,53.9200,4431300,0
20061212,53.7500,54.3900,53.3100,54.1600,4153300,0
20061213,54.2800,54.4800,53.9000,54.1100,4108800,0
20061214,54.1000,54.4000,53.8400,53.9400,4000600,0
20061215,53.4500,54.4900,53.4500,54.3400,4049400,0
20061218,54.0000,54.3500,53.7500,54.1300,3117700,0
20061219,54.1400,54.6600,53.9600,54.3800,3414600,0
20061220,54.4300,54.5300,53.6900,54.3100,3112000,0
20061221,54.2600,54.5300,53.6500,53.7000,2559500,0
20061222,53.7300,53.7900,53.2200,53.2200,2115700,0
20061226,53.1700,53.5100,53.0500,53.4400,1510000,0
20061227,53.8100,54.4100,53.2500,53.3200,2934800,0
20061228,53.3200,53.4600,52.8200,53.2000,2456300,0
20061229,53.2500,53.7500,53.0500,53.5100,3163500,0
20070103,53.0800,53.5700,52.4000,52.5700,5865100,0
20070104,52.5700,53.3200,52.2100,53.2000,6067500,0
20070105,52.9100,53.6000,52.7600,53.3600,4437500,0
20070108,53.3600,54.1900,53.3600,53.7000,5466200,0
20070109,53.9600,54.4000,53.7900,53.8500,7599400,0
20070110,53.8500,54.5000,53.3800,54.2100,4264400,0
20070111,54.2200,54.3500,53.5100,53.9500,7007500,0
20070112,54.1200,54.2700,53.6400,53.7200,2856000,0
20070116,53.4200,54.5400,53.4100,54.5100,4237200,0
20070117,54.5100,54.6000,53.9600,54.3000,6429200,0
20070118,54.5000,54.8600,54.0000,54.1400,5383000,0
20070119,54.1400,54.1400,53.1500,53.7700,7425200,0
20070122,53.6500,53.9000,53.0600,53.1800,4893600,0
20070123,53.0600,53.3700,52.7100,52.8300,5485500,0
20070124,53.0000,53.4600,52.8500,53.4400,3594500,0
20070125,53.3700,53.8200,52.9300,53.3900,3704700,0
20070126,53.5000,53.5600,52.9700,53.1400,4445800,0
20070129,53.9800,53.9800,52.5200,52.7100,4421900,0
20070130,52.8500,53.2100,52.7100,53.1200,3433200,0
20070131,52.9000,53.6000,52.6700,53.4500,4247900,0
20070201,53.4500,53.5800,53.0000,53.3400,5218900,0
20070202,53.3300,53.8000,53.2200,53.7000,7275300,0
20070205,53.7000,53.7600,53.2900,53.3100,4502000,0
20070206,53.3200,53.6700,52.9800,53.2400,3513000,0
20070207,53.1400,53.3200,52.8700,53.2400,4028900,0
20070208,53.4000,54.0200,53.3000,53.9000,4388500,0
20070209,53.8400,54.1000,53.5700,53.7800,3934900,0
20070212,53.7900,54.0000,53.5800,53.5900,2601847,0
20070213,53.5900,54.4500,53.5300,54.4200,4498595,0
20070214,54.4200,54.6700,54.1900,54.5800,4041656,0
20070215,54.4900,54.6200,53.9600,54.0600,4540800,0
20070216,53.8400,54.6900,53.7300,54.1300,5728600,0
20070220,53.5200,54.6300,53.5000,54.5400,6287200,0
20070221,52.4500,52.5700,51.4800,52.0200,23595000,0
20070222,51.9000,51.9700,50.9900,51.2500,11122900,0
20070223,51.0700,51.5000,50.8400,51.3500,5991400,0
20070226,51.5000,51.5000,50.7500,50.9200,4696993,0
20070227,50.4100,50.9900,49.6900,49.9400,11248800,0
20070228,50.8700,51.0800,49.9400,50.3600,14156500,0
20070301,50.3800,50.9700,49.9000,50.1500,12113451,0
20070302,50.0500,50.0800,48.9800,49.1500,11056600,0
20070305,48.6100,49.6000,48.5000,49.1000,11387900,0
20070306,49.5000,49.7700,49.3000,49.5000,7524600,0
20070307,49.5100,50.0000,49.3900,49.5800,5912700,0
20070308,49.8300,50.3800,49.7900,49.9200,5872700,0
20070309,49.8800,50.0700,49.6700,49.9200,4465600,0
20070312,50.4100,50.4300,49.5800,49.6400,4712400,0
20070313,49.1300,50.1300,49.1100,49.2500,6843800,0
20070314,49.2900,49.7700,49.0800,49.6300,4277500,0
20070315,49.4800,49.5100,49.0300,49.3300,4289800,0
20070316,49.5000,49.5000,48.5700,48.8700,7717200,0
20070319,48.8900,49.2000,48.7100,49.1800,4335700,0
20070320,49.1500,49.4900,48.7000,49.3600,4276700,0
20070321,49.7000,49.8100,49.1300,49.7600,5468396,0
20070322,49.7700,49.9700,49.2000,49.7900,6953500,0
20070323,49.8200,50.0400,49.5400,49.9200,7294752,0
20070326,49.6900,49.8900,48.9800,49.8300,7710600,0
20070327,49.5600,49.7900,48.6300,48.6800,9938200,0
20070328,48.1200,48.9300,48.1200,48.6700,7313065,0
20070329,48.6800,49.1700,48.5500,48.9700,6564840,0
20070330,48.9600,49.3900,48.5500,49.0600,4472625,0
20070402,48.1600,49.1000,48.1600,48.8600,4349300,0
20070403,48.5600,49.4000,48.5400,49.4000,7669800,0
20070404,49.4000,49.5800,49.1300,49.2500,4358400,0
20070405,49.0300,49.3400,49.0000,49.1300,3121900,0
20070409,48.8800,49.1300,48.6200,48.9500,4096774,0
20070410,48.9600,49.7200,48.7000,49.4700,5114100,0
20070411,49.5200,50.1000,49.3500,50.0100,7899100,0
20070412,50.2600,51.4300,50.0600,50.9600,10643485,0
20070413,50.9600,51.1300,50.5000,50.7900,5930704,0
20070416,50.8200,51.7400,50.6700,51.4000,7668657,0
20070417,52.0300,52.1700,51.6900,52.0500,5663535,0
20070418,51.9800,52.0600,51.3900,51.9200,4518892,0
20070419,51.9200,52.2500,51.6100,51.7400,4977520,0
20070420,52.2700,52.7000,51.7700,52.3400,6887956,0
20070423,52.2100,52.9100,52.1900,52.5600,4877444,0
20070424,52.8100,53.4800,52.6500,53.3000,8075059,0
20070425,53.1000,53.9500,53.0400,53.5800,9582959,0
20070426,53.5800,54.3200,53.5700,54.0700,9278000,0
20070427,53.7500,53.9900,53.3700,53.6000,5012700,0
20070430,53.5000,53.7000,52.9000,52.9300,6096899,0
20070501,53.1100,54.1700,53.0800,53.8000,7739455,0
20070502,53.7600,54.1900,53.4900,54.0500,6719484,0
20070503,53.9900,54.2000,53.4700,54.0200,3321430,0
20070504,53.9200,54.0000,53.3800,53.6900,3475014,0
20070507,53.9400,54.0300,53.5500,53.6600,3470981,0
20070508,53.6600,53.6600,53.1900,53.4300,3234100,0
20070509,53.4300,53.9900,53.2800,53.6000,3482776,0
20070510,53.2000,53.4800,52.6600,52.7300,4624660,0
20070511,52.7300,53.5700,52.7100,53.4200,5654903,0
20070514,53.4200,53.7800,53.3000,53.5000,4786090,0
20070515,53.6000,53.7100,52.9000,52.9100,8172300,0
20070516,52.8500,53.0000,51.9500,52.2700,8808660,0
20070517,51.9000,52.0500,51.2000,51.4600,9894550,0
20070518,51.5000,51.5300,51.2100,51.2500,6686800,0
20070521,50.8000,50.9900,50.0000,50.5700,14738339,0
20070522,50.6400,51.0500,50.0100,50.8000,8706000,0
20070523,53.5000,54.1800,52.9000,52.9800,22145364,0
20070524,52.5200,53.4300,52.5000,53.0700,7204782,0
20070525,52.9000,53.4000,52.7000,53.1100,4241256,0
20070529,52.7400,53.1900,52.5100,53.0000,4648300,0
20070530,52.8600,53.1800,52.4500,53.0000,4382906,0
20070531,52.9900,53.2870,52.9500,53.1700,4877812,0
20070601,53.2100,53.6200,53.0700,53.3700,4509750,0
20070604,53.0000,53.4000,52.6800,53.2200,3633934,0
20070605,52.6400,53.2200,52.5200,52.5900,5933760,0
20070606,52.5000,52.6800,52.4200,52.5500,4355903,0
20070607,52.2600,52.5100,51.6000,51.6600,6513743,0
20070608,51.5700,52.3500,51.1800,52.1500,5984754,0
20070611,52.0700,52.0700,51.6700,51.6900,5160684,0
20070612,51.5000,52.1800,51.5000,51.7100,5784800,0
20070613,52.0700,52.2200,51.5200,51.9300,4652400,0
20070614,51.4100,52.2000,51.4100,51.9700,4936900,0
20070615,51.7000,52.8000,51.7000,52.4100,6220686,0
20070618,52.6300,52.6900,52.3000,52.3700,3616600,0
20070619,52.1800,52.9700,52.1500,52.6300,6138200,0
20070620,52.4500,52.7300,51.4500,51.5500,8029197,0
20070621,51.7400,52.0000,51.3900,51.7900,8146751,0
20070622,51.4000,52.0300,51.2800,51.6100,12731906,0
20070625,51.5400,52.0000,51.1100,51.1200,6890514,0
20070626,51.1800,52.1500,51.1400,51.6700,6749314,0
20070627,51.6900,51.7500,50.9200,51.6800,7961900,0
20070628,52.1900,52.1900,51.3000,51.8000,4774266,0
20070629,51.8300,51.9500,51.3600,51.8600,4807206,0
20070702,51.3000,53.7800,51.2600,53.3700,11371806,0
20070703,53.3700,53.5700,52.6900,52.8300,3920700,0
20070705,52.8300,53.0500,52.6400,52.9100,4193826,0
20070706,53.0900,53.5300,52.7600,53.3400,3631359,0
20070709,54.2400,54.2500,52.8400,53.1600,3471697,0
20070710,53.0000,53.2700,52.4600,52.6200,6653580,0
20070711,52.3600,53.0100,52.3600,52.8700,5049200,0
20070712,52.8800,53.2200,52.5300,53.2000,4463336,0
20070713,52.8400,52.9800,52.3900,52.7400,3476480,0
20070716,52.4200,52.7400,52.4200,52.4600,4945899,0
20070717,52.0000,52.5700,51.9200,52.1400,5811020,0
20070718,53.2400,53.2400,51.7500,51.9300,10245531,0
20070719,51.9900,52.8900,51.8700,52.0800,5185100,0
20070720,52.0000,52.1900,51.8500,51.9100,8722600,0
20070723,52.0400,52.7000,51.9500,52.1800,5811100,0
20070724,51.5200,53.0900,51.5100,51.7100,7718895,0
20070725,51.5000,52.1700,50.8400,51.6200,9140598,0
20070726,51.5700,51.8100,50.6500,50.9200,12127012,0
20070727,50.3100,52.1400,50.0500,50.8100,14206192,0
20070730,50.9800,51.8900,50.5000,51.1300,5406755,0
20070731,50.9300,51.4200,50.6600,50.6700,8496134,0
20070801,50.7400,52.6400,50.4300,52.4200,8779790,0
20070802,52.1000,52.9800,50.7000,52.9200,7214086,0
20070803,52.9900,53.0000,51.5500,51.6600,8125373,0
20070806,51.8800,53.3400,51.6200,53.3100,8006006,0
20070807,53.4600,54.0000,52.6300,53.7200,7008212,0
20070808,53.7200,54.1800,53.2900,53.9600,7235078,0
20070809,53.1400,54.0500,53.1000,53.4400,7397078,0
20070810,53.6500,53.6500,52.1100,53.0600,6708302,0
20070813,53.0000,53.4000,52.4300,52.7600,5143500,0
20070814,52.8800,53.4000,52.6000,52.7900,4357868,0
20070815,52.6600,53.4300,52.5000,52.6500,6553900,0
20070816,52.4500,53.4800,51.8300,52.4100,10706300,0
20070817,52.0000,53.2200,52.0000,53.0500,7693300,0
20070820,52.4500,53.1500,52.4500,53.0200,6138600,0
20070821,53.2900,53.5000,52.8000,52.8600,5678700,0
20070822,52.1000,53.2300,52.0100,52.6400,11097700,0
20070823,53.2400,53.6900,52.2500,53.5600,7052700,0
20070824,53.0000,54.0200,53.0000,53.9400,4944400,0
20070827,53.0300,54.7000,53.0300,53.6900,4566507,0
20070828,53.5700,53.5700,52.9400,52.9700,4888900,0
20070829,53.0000,53.2000,52.3500,53.1400,4535200,0
20070830,52.6600,52.9700,52.3800,52.5800,3634500,0
20070831,52.7200,53.0000,52.2900,52.8400,4363700,0
20070904,52.6500,53.4800,52.5000,53.4500,4246200,0
20070905,53.3900,53.8500,53.0000,53.6500,4614200,0
20070906,53.0200,54.2700,53.0200,54.0600,5679300,0
20070907,53.4200,54.1500,53.4200,53.8400,5338100,0
20070910,53.9000,54.1600,53.7300,53.9200,4109500,0
20070911,54.0800,54.5000,53.8800,54.4900,4623197,0
20070912,54.5500,54.7400,54.1400,54.3300,5316700,0
20070913,54.1700,55.1200,53.8800,54.4500,5663000,0
20070914,54.4500,54.8900,53.2500,54.4900,3665000,0
20070917,54.6200,54.6300,53.4300,54.2100,4524500,0
20070918,54.2700,55.7500,54.0000,55.4400,3718800,0
20070919,55.5500,56.3200,55.2600,56.2200,9209800,0
20070920,56.0100,57.0000,55.9900,56.6000,7970800,0
20070921,57.1400,57.1700,56.2100,56.5700,7858400,0
20070924,56.4400,57.1600,56.2400,56.9400,6767500,0
20070925,56.8500,56.8800,56.1300,56.2600,6373563,0
20070926,56.5200,57.1000,56.0100,56.9400,5928700,0
20070927,56.5100,57.2900,56.5100,57.0400,5050600,0
20070928,57.3500,57.3500,56.1500,56.4100,5699100,0
20071001,56.7100,57.9800,56.1700,57.8600,6704600,0
20071002,57.6400,57.9900,57.1600,57.3400,3336800,0
20071003,57.0500,57.2200,56.3700,56.8400,6692700,0
20071004,56.6500,57.2600,56.6500,57.0000,5365390,0
20071005,55.5000,56.2000,54.8200,55.9000,15346660,0
20071008,55.9200,56.6500,55.9100,56.4000,3834200,0
20071009,56.7100,56.8700,56.1400,56.6600,4162923,0
20071010,56.6000,57.0700,56.0100,56.8500,5682700,0
20071011,57.3000,57.5000,56.3500,56.4400,6158600,0
20071012,56.7700,57.0600,56.0500,56.3300,3628627,0
20071015,50.5500,51.3200,48.6900,50.0000,62884185,0
20071016,49.9900,50.6200,49.2700,50.3000,23810009,0
20071017,50.4800,50.8700,49.3500,49.7200,15183900,0
20071018,49.8900,50.0000,48.5200,48.9400,13225000,0
20071019,49.0000,49.7300,47.4400,47.4800,13138400,0
20071022,47.7000,47.7000,46.4000,47.0000,14474775,0
20071023,47.5000,48.1200,47.0500,48.0300,16447937,0
20071024,48.0650,48.0650,46.8100,47.3000,11663800,0
20071025,47.4900,47.8900,47.2000,47.6900,7514500,0
20071026,47.9900,48.2600,47.4800,47.8200,6554800,0
20071029,48.0000,48.1800,47.5700,47.7700,7028800,0
20071030,47.5100,47.6400,46.7500,46.9400,9913900,0
20071031,47.2300,47.5200,46.8100,47.4400,8762800,0
20071101,47.2600,47.7500,46.7000,46.8000,8137684,0
20071102,46.8100,47.1200,46.6600,46.8800,5789166,0
20071105,46.6900,46.9500,46.5100,46.7600,5202545,0
20071106,46.5800,46.9200,46.2800,46.6500,5313956,0
20071107,46.4900,46.4900,45.5100,45.5600,9546650,0
20071108,45.6000,46.1200,45.0500,45.9900,9711635,0
20071109,45.7800,46.6000,45.4500,46.0400,6224469,0
20071112,46.0000,46.8500,45.8200,46.3600,5571551,0
20071113,46.7500,46.8900,46.2500,46.8500,6175222,0
20071114,47.0400,47.2500,46.3000,46.6600,6039046,0
20071115,46.4600,47.0200,46.1600,46.2500,5007825,0
20071116,46.4400,46.8500,45.4200,45.7700,8580683,0
20071119,45.4100,45.7700,44.8700,45.2500,8694120,0
20071120,47.6000,49.4100,47.5400,48.4200,18803761,0
20071121,48.1200,48.8300,47.8500,48.2900,8682809,0
20071123,48.7100,48.8800,48.1100,48.3200,2551400,0
20071126,48.2300,49.3200,48.0100,48.8700,7611603,0
20071127,48.9900,49.9400,48.0100,49.9100,9735813,0
20071128,49.7600,50.6200,49.4400,50.3500,7405321,0
20071129,50.2500,50.5400,49.8700,50.2900,4732268,0
20071130,50.7900,50.8900,49.7800,50.8500,6785733,0
20071203,50.7900,50.8000,50.4000,50.5800,5537612,0
20071204,50.1800,51.1800,50.1800,50.5400,8261197,0
20071205,50.2100,51.2500,50.2100,51.2100,6055377,0
20071206,51.1900,51.2000,50.3300,50.7700,6822205,0
20071207,50.7600,50.9000,50.3100,50.5400,4079069,0
20071210,50.5800,50.9000,50.2600,50.6100,4025729,0
20071211,50.6100,50.7200,49.7100,49.7400,6592836,0
20071212,50.4600,50.4600,49.4900,49.9900,6167663,0
20071213,49.4100,50.1600,49.2400,50.1000,5567987,0
20071214,49.8000,49.8100,49.1700,49.4000,8893209,0
20071217,49.0900,49.3400,48.8300,49.1500,5623475,0
20071218,49.0400,49.6500,48.9100,49.5200,5913677,0
20071219,49.4300,50.0400,49.1600,49.5900,4418543,0
20071220,49.8500,50.1800,49.3400,49.8900,3841281,0
20071221,49.9000,50.5500,49.9000,50.4300,7028333,0
20071224,50.2600,50.6400,49.9600,50.3000,981013,0
20071226,49.9000,50.8300,49.8800,50.6600,2517966,0
20071227,50.6600,50.7000,49.8800,50.2600,2723303,0
20071228,50.5500,50.7000,49.9000,50.2200,2596149,0
20071231,50.0000,50.5200,49.7400,50.2700,3186075,0
20080102,50.0000,50.3500,49.1500,49.5000,5826730,0
20080103,49.5700,49.9800,49.2400,49.7500,3325200,0
20080104,49.4300,49.7200,49.0800,49.1800,5302453,0
20080107,49.4200,50.2400,49.1200,49.7700,7582483,0
20080108,49.9400,50.2700,49.2200,49.4000,5230871,0
20080109,49.3900,50.7800,49.3900,50.7600,6478520,0
20080110,50.2900,51.1100,50.2900,50.8100,4699068,0
20080111,50.2500,50.6600,50.0000,50.0800,4834913,0
20080114,50.0000,50.3800,49.3100,49.6500,6028534,0
20080115,49.1300,49.1500,48.1700,48.4100,9613599,0
20080116,48.2200,48.9300,47.5200,48.4200,10525719,0
20080117,48.2000,48.7600,47.5400,47.8200,7406539,0
20080118,48.1400,48.4600,46.7200,46.9900,7987145,0
20080122,44.3100,46.7800,44.3100,46.4200,9087537,0
20080123,46.0000,47.4100,45.4100,47.3500,545100,0
20080124,47.4400,47.5000,46.4000,46.7700,6778186,0
20080125,47.1200,47.1600,45.9600,46.1200,6972407,0
20080128,46.0900,46.6100,45.9300,46.4800,4465317,0
20080129,46.6800,47.2700,46.5500,46.7100,6362354,0
20080130,46.6000,46.8600,46.0100,46.1900,5402432,0
20080131,45.8600,46.8600,45.8000,46.5700,1304900,0
20080201,46.4900,50.0000,46.3100,47.8500,13331582,0
20080204,47.6800,48.8200,47.2900,47.5500,5733507,0
20080205,47.2900,47.5500,46.8000,47.0100,5271550,0
20080206,47.2400,47.5100,46.8900,46.9200,5177753,0
20080207,46.7600,47.4700,46.7600,47.2500,5452644,0
20080208,47.0100,47.5000,46.4600,46.7300,6519779,0
20080211,46.6200,47.4100,46.5100,47.3300,4132738,0
20080212,47.4000,48.3600,47.4000,48.3000,5830268,0
20080213,48.5700,49.2500,48.4400,48.7200,6519190,0
20080214,48.8300,49.1300,48.0100,48.1000,6332883,0
20080215,48.0100,49.1900,47.7600,49.1200,8511070,0
20080219,49.1800,50.0300,48.9100,49.1500,7471392,0
20080220,49.0000,49.5700,48.5900,49.4100,7412078,0
20080221,49.4800,49.5300,48.1000,48.9500,11386102,0
20080222,49.0500,49.3200,47.8800,48.5400,6070463,0
20080225,48.4700,49.6700,48.4700,49.6700,7454398,0
20080226,49.3400,50.1500,49.3400,49.9900,7569145,0
20080227,49.6300,50.5400,49.6300,50.3200,6384582,0
20080228,50.0100,50.4600,49.6300,49.7600,6968419,0
20080229,49.2000,49.7900,49.2000,49.3600,5552133,0
20080303,49.6400,49.6400,48.8100,49.4300,5280132,0
20080304,49.0700,49.5600,48.8900,49.4700,5199913,0
20080305,49.5200,50.0000,49.3700,49.9000,707300,0
20080306,49.7600,49.7600,48.3400,48.3600,5549165,0
20080307,47.8900,48.2500,47.3300,47.6000,5838989,0
20080310,47.7400,47.7400,46.9200,47.1800,4391978,0
20080311,47.4300,48.3200,47.1100,47.9900,5638522,0
20080312,48.0400,48.7500,47.8100,48.2000,4441781,0
20080313,47.9500,48.5000,47.1800,48.0400,6409744,0
20080314,48.0100,48.5100,46.8900,47.1800,6956783,0
20080317,46.1500,47.8800,46.1500,47.3900,6593504,0
20080318,48.2000,48.3800,47.0800,48.3400,7712115,0
20080319,48.4800,49.0700,48.0200,48.0900,6908476,0
20080320,48.4400,48.6500,47.9400,48.5300,5428389,0
20080324,48.3500,48.9400,48.1400,48.5400,4399552,0
20080325,48.6700,48.9400,48.3400,48.5600,4376777,0
20080326,48.3600,48.5700,48.0700,48.3000,5671654,0
20080327,48.3200,48.5500,47.9100,48.0600,3844389,0
20080328,48.2000,48.4900,47.8100,47.8600,2809879,0
20080331,47.8100,48.5500,47.3200,48.3700,6210618,0
20080401,48.1400,48.9300,48.1400,48.4600,8652119,0
20080402,48.4600,49.6100,48.2500,49.3500,6341975,0
20080403,49.1500,49.2600,48.3700,49.0200,4036090,0
20080404,49.0000,49.9000,49.0000,49.6500,4434950,0
20080407,49.9100,50.0900,49.4600,49.9800,4469474,0
20080408,49.7300,50.5000,49.4500,50.4400,5180148,0
20080409,49.6900,50.3100,49.6400,49.7700,4629794,0
20080410,49.6800,50.3100,49.5900,50.0600,3968969,0
20080411,49.5700,50.2300,49.5700,49.8000,4154680,0
20080414,49.6900,50.0100,49.3300,49.4500,3147324,0
20080415,49.6700,49.8100,48.6500,49.0300,3793541,0
20080416,49.3400,49.8000,48.9400,49.6200,4930916,0
20080417,49.5800,49.8000,49.2500,49.5500,2984746,0
20080418,49.9300,50.1200,49.5000,49.9900,4417180,0
20080421,49.6300,49.9000,49.1500,49.5500,3459054,0
20080422,49.2500,49.5200,48.9100,49.2500,3983035,0
20080423,49.3400,49.7000,49.1400,49.5100,3865720,0
20080424,49.4800,49.9000,49.1700,49.4600,3226993,0
20080425,49.6000,49.7200,48.9800,49.4200,4208801,0
20080428,49.9600,50.6000,49.2400,50.3400,6980619,0
20080429,50.1800,50.6000,49.5400,49.7200,7221264,0
20080430,49.7200,49.7600,48.5600,48.6800,7966768,0
20080501,48.7900,49.9600,48.7100,49.8600,5461052,0
20080502,50.2300,50.2300,49.1000,49.2500,4635076,0
20080505,49.3600,49.3600,48.7500,49.0400,3130231,0
20080506,48.4800,49.1300,48.3800,49.0100,3624572,0
20080507,48.9400,49.0700,47.6800,47.8100,7876530,0
20080508,47.4200,48.1600,47.4000,47.8700,6356218,0
20080509,47.4500,48.2300,47.3200,47.7900,4358100,0
20080512,47.8200,48.2100,47.6900,48.1500,3308197,0
20080513,47.6800,48.4400,47.3800,47.4200,5543930,0
20080514,47.4700,47.8800,47.1800,47.7000,4339950,0
20080515,47.7000,47.7000,46.9900,47.0700,7720070,0
20080516,47.0800,47.3600,46.8500,46.9800,9491661,0
20080519,46.7500,47.9400,46.6850,47.8800,7306338,0
20080520,49.2000,49.8800,48.6100,48.9600,14644330,0
20080521,49.8200,50.9800,49.7400,50.4300,11383442,0
20080522,50.4000,50.9900,50.4000,50.7400,8016669,0
20080523,50.4100,50.5400,50.0200,50.1300,5644768,0
20080527,50.0600,50.3400,49.8900,50.2300,5604115,0
20080528,50.2700,50.3400,49.5200,49.8400,5177063,0
20080529,49.8400,50.8600,49.5000,50.7000,6787873,0
20080530,50.6400,50.7600,50.2000,50.6700,5094803,0
20080602,50.8000,50.9100,49.9500,50.3200,7042157,0
20080603,50.6700,51.7500,50.4800,51.4300,11217459,0
20080604,51.1900,51.8700,51.0050,51.6500,6497183,0
20080605,51.7300,51.8800,51.0700,51.6300,4440050,0
20080606,51.2600,51.5600,50.3200,50.3700,6066618,0
20080609,50.4100,50.8500,50.0000,50.3300,4776342,0
20080610,49.9900,50.6500,49.9500,50.3700,6456902,0
20080611,50.0900,50.1700,49.5300,49.8400,6516860,0
20080612,49.9900,50.8900,49.9900,50.8300,6751172,0
20080613,51.0700,51.5400,50.7300,51.5400,5750013,0
20080616,51.1200,51.4700,50.7000,51.2700,4364332,0
20080617,51.4300,51.4800,50.8100,51.2600,3459715,0
20080618,50.9400,51.6000,50.8100,51.1200,5779919,0
20080619,50.9300,51.5500,50.7600,51.3900,3859460,0
20080620,51.1000,51.4300,50.6500,50.8700,6153707,0
20080623,51.1800,51.5500,50.7500,51.2000,6241606,0
20080624,50.9200,51.9600,50.8100,51.5900,8603653,0
20080625,51.6800,52.0000,51.3100,51.7500,6164291,0
20080626,51.2800,51.7700,50.9600,51.0800,6600992,0
20080627,50.9900,51.7200,50.7500,51.2400,7029009,0
20080630,51.2100,52.0000,50.9500,51.7500,6407218,0
20080701,51.4900,51.5600,50.8700,51.4600,7078475,0
20080702,51.7400,51.7400,50.9300,50.9400,5971374,0
20080703,50.9700,51.4450,50.8700,51.0600,2720362,0
20080707,51.1700,51.8200,50.8900,51.3600,8017692,0
20080708,51.2800,52.6400,51.1300,52.5900,9448160,0
20080709,52.5600,53.2100,52.5000,52.7000,7094755,0
20080710,52.7000,53.3900,52.4200,53.1200,8289468,0
20080711,52.5200,52.8700,52.0000,52.3600,7036125,0
20080714,52.4500,52.6200,51.8200,51.8600,4980820,0
20080715,51.8900,52.7700,51.5600,52.5300,7246607,0
20080716,53.5700,54.5800,53.1700,54.1000,13883365,0
20080717,54.2700,54.8900,53.2600,54.1000,7166989,0
20080718,54.0500,54.3700,53.0000,53.4300,9460674,0
20080721,53.6300,53.7500,52.8500,53.3000,4088908,0
20080722,53.1800,54.5000,52.9200,54.4100,8811127,0
20080723,54.5900,54.5900,53.5000,53.7400,5608578,0
20080724,53.6500,53.9100,53.1700,53.3800,5777285,0
20080725,53.4500,53.9800,53.0000,53.5900,5703439,0
20080728,53.4000,53.8400,52.5400,52.8600,5372203,0
20080729,52.6600,53.4800,52.5500,52.6500,5869960,0
20080730,52.7500,53.3300,52.5700,52.8500,5672391,0
20080731,52.5700,53.7500,52.5700,52.8300,9137122,0
20080801,52.7500,53.1800,52.0000,52.1800,5525035,0
20080804,52.2900,53.1600,52.0500,52.8400,4548120,0
20080805,53.0500,53.9800,52.8000,53.9800,6048440,0
20080806,53.9400,54.3300,53.3800,53.8900,6981416,0
20080807,53.5400,53.6800,52.2000,52.5000,8511515,0
20080808,52.3300,53.8300,52.1800,53.7400,7336946,0
20080811,53.7700,53.8200,53.2000,53.5400,4224208,0
20080812,53.2900,53.5300,52.9600,53.1000,4262532,0
20080813,52.8700,53.8200,52.8700,53.4800,4850384,0
20080814,52.9900,54.2900,52.9400,53.6900,6093277,0
20080815,53.6800,54.2100,53.4500,54.0700,3929095,0
20080818,54.2000,54.2000,53.3300,53.4400,6299099,0
20080819,53.5000,54.8000,53.4700,54.4800,10196837,0
20080820,54.7000,56.1800,54.1890,56.0100,13696671,0
20080821,55.5300,56.8500,55.1100,56.5500,10990877,0
20080822,56.6600,56.9700,55.8000,56.5000,5574358,0
20080825,56.1800,56.2500,55.2500,55.4300,4496724,0
20080826,55.2600,56.2000,54.9600,55.3100,4474651,0
20080827,55.5200,55.6625,54.7200,55.0600,5231945,0
20080828,55.2900,55.4600,54.8100,55.2100,3579897,0
20080829,55.1700,55.3900,54.5000,54.6000,4273623,0
20080902,55.2800,55.8300,54.6000,54.7400,6047947,0
20080903,54.8600,55.5800,54.6300,55.1400,4598348,0
20080904,54.6800,54.8200,53.5500,53.7800,9594985,0
20080905,53.6700,54.4700,52.9300,53.2800,6642879,0
20080908,54.2100,54.5000,53.0300,54.2400,6758951,0
20080909,54.1100,54.7900,53.9000,53.9300,8751166,0
20080910,53.8100,54.4950,53.2100,53.8400,5209562,0
20080911,53.4000,54.3300,53.3800,54.2800,5351736,0
20080912,54.0300,54.2700,53.2700,53.9600,5526089,0
20080915,52.5100,54.4900,52.5000,53.2300,7020155,0
20080916,52.6400,53.9500,52.5000,52.8500,13821591,0
20080917,52.2100,52.9400,51.7200,51.8700,15126700,0
20080918,52.3400,53.3200,51.5000,52.7600,10370030,0
20080919,53.3600,54.0900,51.5500,52.4700,11931903,0
20080922,52.1600,52.4500,51.5000,51.7800,6834982,0
20080923,51.7700,52.9700,51.2600,52.0500,9498618,0
20080924,52.0000,52.4800,51.6700,52.1400,6269527,0
20080925,51.8500,52.9500,51.6700,51.8800,7833279,0
20080926,51.4300,51.9000,50.6300,51.1300,7934351,0
20080929,50.7000,51.5400,49.1500,49.3600,11604593,0
20080930,49.4500,50.3400,49.3100,50.1000,9506437,0
20081001,49.8200,49.9800,49.1500,49.8300,8167042,0
20081002,49.6700,49.7900,48.7500,48.9900,11013608,0
20081003,49.7900,50.9200,49.2600,49.6100,10245920,0
20081006,48.9300,50.1000,45.9600,47.4500,12082769,0
20081007,46.8400,47.9700,45.6900,45.8000,10317846,0
20081008,45.0000,46.0900,44.5000,44.6200,14855666,0
20081009,45.0000,45.4400,41.5400,41.9500,14995942,0
20081010,38.7400,43.0000,34.7300,40.0000,17626058,0
20081013,41.0500,44.5600,40.2500,44.1200,12128198,0
20081014,45.5700,45.5700,43.0200,43.5400,10469303,0
20081015,43.0000,43.4300,40.7400,40.8400,9366024,0
20081016,40.9300,41.5100,34.6100,40.0100,23517584,0
20081017,39.2100,40.8600,38.1700,38.9000,10606378,0
20081020,39.2900,41.8000,39.0000,41.5300,10068887,0
20081021,41.1300,41.9900,40.8400,41.1000,7036171,0
20081022,40.7400,41.3800,39.3800,39.6300,8102938,0
20081023,39.7400,39.8600,37.9900,38.9800,11192759,0
20081024,36.6300,38.5600,36.0000,37.8100,11031818,0
20081027,37.3100,37.5500,36.1900,36.2400,8980209,0
20081028,36.9400,39.7400,36.7100,39.7200,11808409,0
20081029,39.9000,40.3600,38.1400,38.4900,8528033,0
20081030,39.3500,40.4700,39.1000,39.4400,9243153,0
20081031,39.2100,40.6400,38.9900,40.3300,7556081,0
20081103,40.2900,40.8700,39.9700,40.6900,4198338,0
20081104,40.9900,41.2900,39.9300,40.3500,8603224,0
20081105,40.4600,40.5500,38.9400,39.1400,7549502,0
20081106,38.7300,39.5200,38.1600,38.4100,9136130,0
20081107,38.7500,39.9900,38.1700,39.8100,7635605,0
20081110,40.1900,40.9000,39.7100,40.1500,5884927,0
20081111,39.5200,40.3100,38.9400,40.0800,8007208,0
20081112,37.9000,39.2800,37.2900,37.7200,10880986,0
20081113,38.1300,40.0500,37.0700,39.9300,9333123,0
20081114,39.1700,39.7500,37.3300,37.4500,9087436,0
20081117,37.1300,37.6700,36.0500,36.4200,10984238,0
20081118,34.4900,35.4800,30.8500,31.6000,34530290,0
20081119,31.8600,32.8900,31.2000,31.2000,16016184,0
20081120,31.0500,31.7800,28.8000,29.0400,16134465,0
20081121,29.5400,31.0200,29.3100,30.9800,19285684,0
20081124,31.4200,31.7400,30.5000,30.8700,12273404,0
20081125,31.3200,32.0000,29.2400,29.4500,15998217,0
20081126,29.2300,29.6300,28.3300,29.4800,13390697,0
20081128,29.6900,30.5800,29.6100,30.5200,4781867,0
20081201,29.8400,30.0200,28.5600,28.6700,10624435,0
20081202,29.3200,29.9900,28.5500,29.3000,8837192,0
20081203,28.7100,30.4500,28.7100,30.2900,9277307,0
20081204,29.9500,31.0725,29.6300,30.4500,11627630,0
20081205,30.2600,31.7100,29.9200,31.6700,8202902,0
20081208,31.9100,32.8400,31.6500,31.8000,9225200,0
20081209,31.5900,32.2100,30.5600,30.8500,8282014,0
20081210,31.0400,31.4000,30.5200,30.8500,6851672,0
20081211,30.8800,31.4700,30.2000,30.6200,6468552,0
20081212,30.1600,30.4800,29.2100,29.9100,7983296,0
20081215,30.0200,30.4500,29.1600,30.1800,8536282,0
20081216,30.2000,31.5800,30.1100,31.4800,9688378,0
20081217,30.9700,31.7400,30.3000,31.3600,6501513,0
20081218,31.6400,32.7500,31.4200,32.2700,9240429,0
20081219,32.6600,32.6900,31.4200,32.1700,11136344,0
20081222,32.2800,32.6600,30.9100,31.1600,7658275,0
20081223,31.0200,31.5800,30.2700,30.5700,6298589,0
20081224,30.8200,31.0600,30.5000,30.9200,1757737,0
20081226,31.1300,31.2200,30.7000,30.7800,2211080,0
20081229,30.9200,31.2000,30.0200,30.2500,4306192,0
20081230,30.3600,30.5700,29.9000,30.5400,7090561,0
20081231,30.5300,31.5900,30.4600,31.4200,6469647,0
20090102,31.5100,32.7400,31.1750,32.6100,5336214,0
20090105,32.6200,32.9400,32.0700,32.5800,8281461,0
20090106,32.2000,32.8000,31.1100,31.2300,9702616,0
20090107,31.0000,31.9100,30.6900,31.7200,9387325,0
20090108,31.6700,32.2800,31.3600,32.2200,7873228,0
20090109,32.5600,32.9900,31.9400,32.5700,8788748,0
20090112,32.5700,32.7400,32.1500,32.4500,8030854,0
20090113,32.4400,32.6000,32.0200,32.4500,8137848,0
20090114,32.0500,32.4800,31.9300,32.4100,9254809,0
20090115,32.4800,32.5617,31.3400,32.0200,10302318,0
20090116,32.2200,32.8500,32.0900,32.7200,9080292,0
20090120,32.7000,33.1500,31.7100,31.8500,8787615,0
20090121,32.3000,33.0900,31.8500,32.9500,8689766,0
20090122,32.2600,33.1800,32.0800,33.0300,8054643,0
20090123,32.2000,32.5700,31.2800,32.3300,8064907,0
20090126,32.8200,33.3000,32.4000,33.0200,6108521,0
20090127,33.1400,34.2800,32.8900,34.0700,8049135,0
20090128,34.6100,34.6500,33.5750,34.5300,7709876,0
20090129,34.0700,34.5000,33.3400,33.4300,7261356,0
20090130,33.3900,33.8600,33.2400,33.4900,7314564,0
20090202,32.9300,33.9500,32.9300,33.7400,5391992,0
20090203,34.0800,34.0900,33.2500,33.9700,6300980,0
20090204,34.1300,35.1000,33.6800,33.8500,5253804,0
20090205,33.8800,34.3000,33.3800,34.1400,6305093,0
20090206,34.1000,34.4800,33.0400,33.3900,9864713,0
20090209,33.4100,33.7900,32.8700,33.1300,6829627,0
20090210,32.9400,33.1300,31.9700,32.1400,9490886,0
20090211,32.3600,32.9100,32.0500,32.5000,7337643,0
20090212,32.1000,32.9200,31.6600,32.8000,10027553,0
20090213,31.8100,33.1300,31.8100,32.8100,9325513,0
20090217,33.6100,35.3900,33.5300,34.5600,16077041,0
20090218,34.7100,35.1400,34.1000,34.3300,8710925,0
20090219,34.5400,34.9400,34.0100,34.1300,8695076,0
20090220,32.6800,34.3700,32.6800,34.0000,11692748,0
20090223,34.2300,34.9700,33.5400,34.0200,9356479,0
20090224,34.1500,34.6100,33.8700,34.5200,9376254,0
20090225,34.4200,34.5000,33.6800,33.8600,9440416,0
20090226,34.0900,34.4800,31.7800,31.8000,11725407,0
20090227,31.2300,31.5500,29.5200,29.5900,15777465,0
20090302,29.2600,29.2600,27.1500,27.2200,16859008,0
20090303,27.5700,27.5900,26.6800,26.8800,12311321,0
20090304,27.4200,27.4200,26.3900,26.4600,14382041,0
20090305,26.1400,26.3200,25.5100,25.7600,10962506,0
20090306,25.9200,26.0300,24.8000,24.9200,14750219,0
20090309,24.4600,24.7500,24.0600,24.3800,15649900,0
20090310,24.6000,25.1700,24.2000,24.9300,14841912,0
20090311,25.1400,26.8500,25.0300,25.8000,15768653,0
20090312,25.8100,27.2700,25.6800,27.1600,10099598,0
20090313,27.4700,28.6400,27.3000,28.5800,11440642,0
20090316,28.0000,29.0800,27.9500,28.3200,8326587,0
20090317,28.3900,28.7800,27.7800,28.4700,11179546,0
20090318,28.3800,29.8100,28.3200,29.2300,9934435,0
20090319,29.5200,29.5200,27.5100,27.8700,9147013,0
20090320,27.9900,28.0600,27.4300,27.7600,10582428,0
20090323,28.1700,29.7200,27.9100,29.6900,9509997,0
20090324,29.4300,30.2300,29.2600,29.4100,6013086,0
20090325,29.6500,29.6800,28.0000,28.4200,10677004,0
20090326,28.6800,29.2600,28.1400,29.2300,10033230,0
20090327,28.8900,29.1900,28.6700,28.7800,5736534,0
20090330,28.3800,29.2300,28.0000,29.0300,6419929,0
20090331,29.2400,29.9800,28.9700,29.4700,7248197,0
20090401,28.8900,29.6900,28.7700,29.5800,6821365,0
20090402,29.7300,30.3100,29.5700,29.7600,8242370,0
20090403,29.8300,30.0900,29.1100,29.8300,9276445,0
20090406,29.7900,30.4100,29.4700,29.8100,7199298,0
20090407,29.4800,29.9200,29.2600,29.3100,6182627,0
20090408,29.4200,30.4500,29.3400,30.2200,5896577,0
20090409,30.4700,31.6000,30.4000,31.0400,7480504,0
20090413,30.8800,31.2500,30.7400,30.9800,5101300,0
20090414,30.8800,31.8100,30.6400,31.3600,6010848,0
20090415,31.3000,31.7000,31.0300,31.4400,4851932,0
20090416,31.6300,32.0500,31.4100,31.7100,6347113,0
20090417,31.7300,32.4500,31.6300,32.3000,6776731,0
20090420,32.0900,32.1000,31.0300,31.1800,5387315,0
20090421,31.3200,31.5900,30.4600,30.5600,7737745,0
20090422,30.4000,30.4800,29.9500,29.9800,7245456,0
20090423,29.9000,29.9000,29.0800,29.7200,7047868,0
20090424,29.8600,30.1500,29.3800,29.5800,7187153,0
20090427,29.2800,30.1500,29.2200,29.9600,5498878,0
20090428,29.9500,30.8800,29.7228,30.6400,6762930,0
20090429,30.8300,31.9400,30.5300,31.7000,9330541,0
20090430,32.0500,32.4800,31.8000,32.0000,9004259,0
20090501,32.1700,32.2100,31.6300,32.1600,5245631,0
20090504,32.2300,33.1100,32.2100,33.1000,6653474,0
20090505,33.0700,33.2000,32.1500,32.3800,6247724,0
20090506,32.4600,32.6200,31.8600,32.1700,5939299,0
20090507,32.4500,33.9300,31.7400,33.8400,11433554,0
20090508,34.0800,34.5800,33.2500,34.2200,8119899,0
20090511,34.1000,34.1100,33.2700,33.4900,5864740,0
20090512,33.6900,34.0900,33.0700,34.0500,6363792,0
20090513,34.1100,34.1100,33.0800,33.2500,6247147,0
20090514,33.6600,33.9300,33.2500,33.5900,4962238,0
20090515,33.5100,33.6350,32.9300,33.4000,6150935,0
20090518,34.1400,34.2100,33.1350,33.9600,7134899,0
20090519,33.4700,33.5000,31.0200,31.7600,25042058,0
20090520,31.9900,32.8400,31.7200,32.1900,12849234,0
20090521,32.0000,32.1800,31.7600,31.9900,9391393,0
20090522,32.1100,32.6000,31.9900,32.1400,5755191,0
20090526,32.1900,33.5700,31.8200,33.5500,12780115,0
20090527,33.4700,34.0500,33.2700,33.7600,13542606,0
20090528,33.7300,34.5000,33.5200,34.0000,12685240,0
20090529,34.0800,34.4100,33.5900,34.3500,6808787,0
20090601,34.6600,34.9900,34.1900,34.9000,10236686,0
20090602,35.0000,36.0500,34.5600,35.8300,11098709,0
20090603,35.7500,35.7500,35.0000,35.1900,8978772,0
20090604,35.2900,35.2900,33.8400,34.1200,10836624,0
20090605,34.2000,34.5300,33.6700,33.9500,8270746,0
20090608,34.0000,34.1300,33.2650,33.7200,5874483,0
20090609,33.9000,34.2200,33.8100,34.0800,5038023,0
20090610,34.2300,34.5000,33.3000,33.6500,8020208,0
20090611,33.6200,34.0200,33.2200,33.7400,8864542,0
20090612,33.6200,33.8250,33.2300,33.6200,6295951,0
20090615,33.2900,33.2900,32.0700,32.1700,8308581,0
20090616,32.3200,33.0700,32.1300,32.3900,5821868,0
20090617,32.3700,33.4000,32.3200,32.9300,4732272,0
20090618,32.9200,33.7100,32.7800,33.3500,6731327,0
20090619,33.6500,34.4200,33.6100,33.9600,8906249,0
20090622,33.7500,33.7500,33.1500,33.1900,7862807,0
20090623,33.7500,34.1900,33.1300,33.3700,9525523,0
20090624,33.5100,33.8700,33.2900,33.6100,6014730,0
20090625,33.6000,34.9200,33.4400,34.7200,6447721,0
20090626,34.6600,35.1100,33.8300,34.9700,8489332,0
20090629,34.9700,35.0200,34.3145,34.7900,6579492,0
20090630,34.6800,34.9000,34.4000,34.8900,7273826,0
20090701,34.9700,34.9700,34.3600,34.7100,5031290,0
20090702,34.7800,34.9100,33.8400,34.2600,5998910,0
20090706,34.2800,34.5000,33.7100,33.9600,4506139,0
20090707,33.9700,34.0850,33.2500,33.3500,4463785,0
20090708,33.2900,33.5200,32.7000,32.8200,6425533,0
20090709,32.9900,32.9900,32.3800,32.7300,4275126,0
20090710,32.7000,33.1600,32.4500,32.8000,5144263,0
20090713,32.9300,33.5350,32.6800,33.4400,4142790,0
20090714,33.4200,33.8200,33.2400,33.7500,4857968,0
20090715,33.9300,34.5600,33.6300,34.5400,6027068,0
20090716,34.4300,34.8200,34.3000,34.6400,5041352,0
20090717,34.5700,34.8900,34.5000,34.6700,5230841,0
20090720,34.7400,35.1100,34.4000,34.7500,5662112,0
20090721,34.9600,35.3500,34.6800,35.0100,3577459,0
20090722,34.9100,35.1400,33.9300,34.0900,6159008,0
20090723,34.1300,34.8699,34.1100,34.3800,7247319,0
20090724,34.2900,35.0800,34.2400,35.0500,4612366,0
20090727,35.1200,35.2200,34.4400,34.8100,6702468,0
20090728,34.7100,35.0100,34.6400,34.8200,6239149,0
20090729,34.7000,35.0000,34.4200,34.9800,5331453,0
20090730,35.3100,35.6200,34.8200,35.3600,6361771,0
20090731,35.3900,35.9500,35.3000,35.4200,6641652,0
20090803,35.7200,35.9500,35.1800,35.9200,6490436,0
20090804,35.8800,36.3500,35.6300,36.2000,6455530,0
20090805,36.1700,36.3500,35.5600,36.0200,5077663,0
20090806,36.0100,36.1800,35.2200,35.5800,4130134,0
20090807,35.7700,36.0100,35.5900,35.7300,4006286,0
20090810,35.6900,36.6500,35.6300,36.6300,5253285,0
20090811,36.4800,36.9900,36.4300,36.5500,4889853,0
20090812,36.4500,37.2200,36.2000,36.9400,5397584,0
20090813,37.0400,37.0400,36.3600,36.5400,5094922,0
20090814,36.6500,37.1300,36.5900,37.0100,5819488,0
20090817,36.8400,37.3200,36.7700,37.0200,4825614,0
20090818,37.1500,37.1500,36.3000,36.5600,4392232,0
20090819,36.3200,37.1700,36.3200,37.0400,6557899,0
20090820,37.2600,37.7500,36.9200,37.6300,4197862,0
20090821,37.9500,38.4500,37.1500,37.8000,9837961,0
20090824,38.0200,38.1200,37.6300,38.0000,6398799,0
20090825,37.3200,38.1500,37.2900,37.8600,10368770,0
20090826,37.7400,38.4500,37.7400,38.1700,7800620,0
20090827,38.0600,39.0200,38.0600,38.9800,6994119,0
20090828,39.1600,39.2100,38.1200,38.6700,5866674,0
20090831,38.6700,38.7700,37.8500,38.3000,5621446,0
20090901,38.2700,38.8200,37.6100,37.8500,10094764,0
20090902,37.8500,38.4500,37.6700,38.1400,5414546,0
20090903,38.3400,38.3400,37.5600,38.0700,4943434,0
20090904,38.0300,38.8285,37.9500,38.7100,4267300,0
20090908,38.9500,38.9500,38.1500,38.5200,7312291,0
20090909,38.5300,39.3900,38.5200,39.0600,4463899,0
20090910,39.0800,39.2900,38.5600,39.0100,4978287,0
20090911,38.9300,39.0500,37.8800,37.9000,10636904,0
20090914,37.8600,38.6800,37.3536,38.6400,8162715,0
20090915,38.6900,38.7600,37.8100,38.1600,5971243,0
20090916,38.1800,38.2000,37.3400,37.8500,6444419,0
20090917,37.7500,38.1700,37.3700,37.8700,6587405,0
20090918,37.8600,38.0100,37.3514,37.4600,9719477,0
20090921,37.2900,37.6100,37.1700,37.4800,4735633,0
20090922,37.5300,37.5650,36.8802,37.3500,8185528,0
20090923,37.4000,37.4900,36.8100,36.8600,5560385,0
20090924,36.9900,37.1700,36.5800,36.8200,4200081,0
20090925,36.8200,37.0600,36.5300,36.7900,4720621,0
20090928,36.8900,37.7500,36.7900,37.4800,4394829,0
20090929,37.5100,37.6700,37.0800,37.1400,3982584,0
20090930,37.2700,37.2800,36.3800,36.8000,6855840,0
20091001,36.8000,36.9500,36.3600,36.7200,8079643,0
20091002,36.3100,36.7600,36.2400,36.4600,4866289,0
20091005,36.5800,36.5800,35.9100,36.4500,5364931,0
20091006,35.3000,36.2200,35.2400,36.1900,15985724,0
20091007,36.1100,36.8800,35.7500,36.8400,7281282,0
20091008,36.7300,37.5200,36.7100,36.9100,7760647,0
20091009,36.9600,37.2800,36.8800,37.2000,4398060,0
20091012,37.1700,37.2800,36.7800,36.9300,4753975,0
20091013,36.8000,37.3200,36.7800,37.0000,7748926,0
20091014,37.0900,37.1900,36.8500,36.9700,7588905,0
20091015,36.8300,37.1100,36.6500,37.0400,10285575,0
20091016,37.1000,37.5300,36.7900,37.4200,8116214,0
20091019,37.5100,38.0700,37.4200,37.9900,7634001,0
20091020,37.5000,37.5000,36.5400,36.6500,13309557,0
20091021,36.6900,37.4200,36.5700,36.6000,7090845,0
20091022,36.5700,37.3700,36.3800,37.2300,5798113,0
20091023,37.1100,37.2300,36.3200,36.3700,8127745,0
20091026,36.4100,36.8400,36.0600,36.2700,4960098,0
20091027,36.3700,36.6800,36.0000,36.3600,6221178,0
20091028,36.2600,36.5800,36.0300,36.0300,5414331,0
20091029,36.0400,36.3150,35.5800,36.2700,5594930,0
20091030,36.1400,36.6500,35.6400,35.7000,6819359,0
20091102,35.7300,36.3000,35.6700,36.1200,5358975,0
20091103,36.1200,36.3636,35.6700,35.9900,4394375,0
20091104,35.9500,36.8800,35.9100,36.5500,5142800,0
20091105,37.3600,38.4900,37.2800,38.4200,9140724,0
20091106,38.3700,38.4800,37.7900,37.9700,5652932,0
20091109,38.2800,39.3200,38.0900,39.2800,7270632,0
20091110,39.3500,39.9500,39.2700,39.5500,5668434,0
20091111,39.6700,40.1805,39.6600,40.1000,7332239,0
20091112,39.8700,40.2000,39.6200,39.8300,5090079,0
20091113,39.7900,40.0800,39.3300,39.4600,4733471,0
20091116,39.5900,40.2200,39.4900,40.0800,4748240,0
20091117,39.3800,40.2000,39.2700,40.2000,6695578,0
20091118,39.9000,40.1000,39.5000,39.7100,5164717,0
20091119,39.6550,39.7200,39.1500,39.6100,3564319,0
20091120,39.5900,39.9400,39.3800,39.6200,5052705,0
20091123,39.7600,40.4600,39.7600,40.3100,5614708,0
20091124,42.7300,43.6500,40.3100,43.2500,23245843,0
20091125,42.9500,43.4800,42.7900,43.1800,5915418,0
20091127,42.4200,43.2200,42.0800,42.9900,3006452,0
20091130,42.6700,42.7700,42.0300,42.4400,7582975,0
20091201,42.7000,42.9500,42.2800,42.6900,6500086,0
20091202,42.5300,43.6700,42.5300,43.6200,8432689,0
20091203,43.7300,43.9200,43.0400,43.1200,6359040,0
20091204,43.3700,43.6800,42.7350,43.0600,6359361,0
20091207,43.0200,43.7500,43.0200,43.0600,5231023,0
20091208,43.0000,43.2100,42.4000,42.7900,6365070,0
20091209,42.8900,42.9100,42.2400,42.8400,4623811,0
20091210,42.8900,43.4300,42.8300,43.3200,6565049,0
20091211,43.4900,43.9200,43.3200,43.4800,4381230,0
20091214,43.6600,44.2700,43.6600,43.8700,5229455,0
20091215,43.7000,44.0100,43.3600,43.8700,4526782,0
20091216,43.9400,44.1500,43.5750,43.6000,4184190,0
20091217,43.2800,43.4000,42.5000,42.8700,6326836,0
20091218,42.8500,43.2200,42.5000,43.2200,9568345,0
20091221,43.2900,43.8400,43.0600,43.5600,5549409,0
20091222,43.5700,43.7100,43.3500,43.5500,3771633,0
20091223,43.3200,44.4300,43.2600,44.4000,5509323,0
20091224,44.4000,44.4000,43.7600,44.1200,1615539,0
20091228,44.4200,44.4200,43.7300,44.4000,3477676,0
20091229,44.3300,44.9400,44.3300,44.9000,4386727,0
20091230,44.6700,44.8800,44.3500,44.5000,3924090,0
20091231,44.6600,44.6900,43.9200,43.9800,3378862,0
20100104,44.3400,44.3900,43.8000,43.9000,6109378,0
20100105,44.0000,44.8100,43.7500,44.8000,6568583,0
20100106,44.6900,45.4600,44.4200,45.3300,7470684,0
20100107,45.3500,45.8100,45.0200,45.7500,6900884,0
20100108,45.6400,46.0900,45.4500,45.9900,4947210,0
20100111,46.2400,46.3400,45.7150,45.8100,4340207,0
20100112,45.4200,45.8700,45.2400,45.3200,4321673,0
20100113,45.3100,45.7500,45.2300,45.5800,4005698,0
20100114,45.5000,46.0800,45.3400,45.9800,4260569,0
20100115,45.9000,46.0200,45.2100,45.6100,5663252,0
20100119,45.8200,46.5000,45.6800,46.0300,6034317,0
20100120,45.8400,46.6600,45.3200,45.6100,4489054,0
20100121,45.6500,45.7600,44.0500,44.0900,8339346,0
20100122,43.9700,44.3500,43.2500,43.3000,6425674,0
20100125,43.6100,44.3800,43.2300,44.0500,4732139,0
20100126,43.9600,44.2100,43.5800,43.7600,5735327,0
20100127,43.6400,43.8400,42.9500,43.5900,4824784,0
20100128,43.7400,44.0800,42.8600,43.1700,5019975,0
20100129,43.4000,43.9000,42.8400,42.8900,6486313,0
20100201,42.9800,43.4200,42.7000,43.1500,5439871,0
20100202,43.2900,44.5100,43.0500,44.2700,7905951,0
20100203,44.1200,44.3500,43.8300,44.0000,3640400,0
20100204,43.1100,43.3800,42.2000,42.2600,8256548,0
20100205,42.2300,42.2500,41.1000,41.6700,10079797,0
20100208,41.6300,42.1900,41.2900,41.7900,6699939,0
20100209,42.0800,42.8700,42.0000,42.3600,6409874,0
20100210,42.2300,42.5700,41.3300,42.1500,4993890,0
20100211,42.2000,42.3500,41.5200,42.3000,5439911,0
20100212,41.9400,42.5600,41.6100,42.4400,6242387,0
20100216,42.6400,43.1525,42.3100,42.9700,6859568,0
20100217,42.9800,43.7500,42.9000,43.4700,5778266,0
20100218,43.4700,43.8200,43.3800,43.8100,3861827,0
20100219,43.6600,43.9600,43.0900,43.7000,4807049,0
20100222,43.6900,43.9400,43.4500,43.6600,4819202,0
20100223,42.8200,43.4100,42.5700,42.8700,11667915,0
20100224,43.0500,43.6500,42.7900,43.5900,5280538,0
20100225,42.8100,43.5300,42.6500,43.4400,6026196,0
20100226,43.5700,43.9000,43.3350,43.4000,4865796,0
20100301,43.5000,44.1500,43.4100,43.9200,5026134,0
20100302,44.0600,44.9750,44.0400,44.7500,7571890,0
20100303,44.8200,44.9600,44.6100,44.6700,3443989,0
20100304,44.7600,45.3000,44.5700,44.8200,4051269,0
20100305,44.9100,45.5000,44.9100,45.5000,3896811,0
20100308,45.3900,45.4600,44.7700,44.8100,3615971,0
20100309,44.6500,44.9000,44.4800,44.7400,3348210,0
20100310,44.6900,44.9900,44.5500,44.6300,4349971,0
20100311,44.4500,44.5000,43.8500,44.3400,5492378,0
20100312,44.4000,44.4800,43.5900,43.9400,4367455,0
20100315,45.2500,46.0700,45.0500,45.8100,12653746,0
20100316,45.7300,45.7500,44.9300,45.1200,8792799,0
20100317,45.1500,45.2400,44.7390,44.9500,5571697,0
20100318,45.0600,45.2200,44.8100,45.1700,4746202,0
20100319,45.5000,45.7300,44.5400,44.7900,7525359,0
20100322,45.1300,46.3500,45.0700,45.8000,6555660,0
20100323,45.9300,46.0561,45.4700,45.7200,4440027,0
20100324,45.6200,45.7000,45.0100,45.3100,4647949,0
20100325,45.5400,45.5800,44.9300,44.9800,5077276,0
20100326,45.0400,45.0400,44.4000,44.4900,5369249,0
20100329,44.6500,45.2000,44.4900,45.0700,4788014,0
20100330,45.3600,45.4700,45.0200,45.0500,4226269,0
20100331,44.9800,45.2800,44.7500,45.0300,5839728,0
20100401,45.3100,45.7200,45.1600,45.6700,5135974,0
20100405,45.6900,46.0000,45.6000,45.7400,4293092,0
20100406,45.6000,45.6800,45.2500,45.4400,3565338,0
20100407,45.0600,45.2500,44.6900,44.7800,4062236,0
20100408,44.7200,45.1200,44.6200,44.8800,5469260,0
20100409,44.7900,45.6100,44.7900,45.4300,5608352,0
20100412,45.6000,45.8400,45.2200,45.4300,5444110,0
20100413,45.2700,45.5200,45.2000,45.4500,4824261,0
20100414,45.3400,45.8000,45.1100,45.7100,4983737,0
20100415,45.6400,45.7900,45.4500,45.7900,4007889,0
20100416,45.6700,45.7400,44.6771,44.9000,6955742,0
20100419,44.8600,44.9100,44.5600,44.8300,5425837,0
20100420,44.9300,45.3100,44.9200,45.1700,3565456,0
20100421,45.0500,45.1500,44.3901,44.6700,5908712,0
20100422,44.5000,44.5000,43.6200,44.1500,4953135,0
20100423,44.2200,44.4500,43.7800,44.2100,5099496,0
20100426,44.1800,44.5000,43.9700,44.0600,3197363,0
20100427,44.2500,44.4400,43.3600,43.4200,6322988,0
20100428,43.4900,43.7000,43.0600,43.3400,6757901,0
20100429,43.6900,44.3500,43.6800,43.8400,4860913,0
20100430,44.0500,44.2800,43.6400,43.6900,5837202,0
20100503,43.6800,44.3100,43.4000,44.1300,4099473,0
20100504,43.7800,43.9808,43.1700,43.3900,6009473,0
20100505,43.0200,43.7800,42.8200,43.0000,7175595,0
20100506,42.8000,43.5200,39.8800,41.8600,10058085,0
20100507,41.6600,41.8400,40.2100,41.2500,13596613,0
20100510,43.1300,43.2300,41.9400,42.7300,8194462,0
20100511,42.7100,43.1000,42.2800,42.6700,6556835,0
20100512,42.5300,43.4200,42.4100,43.3000,6636948,0
20100513,43.2400,43.5400,43.0500,43.0900,3790687,0
20100514,42.9400,43.5100,41.9600,42.3900,6161819,0
20100517,42.3900,42.7900,41.9800,42.5300,5395298,0
20100518,42.7000,43.3000,42.3100,42.3500,5815136,0
20100519,42.1200,42.2800,41.5500,41.7600,7246101,0
20100520,41.0400,41.2500,40.3200,40.3200,9568121,0
20100521,39.6000,40.6800,39.1000,40.3300,10745625,0
20100524,40.1200,41.2900,39.9200,40.6400,8132212,0
20100525,40.0300,40.1900,39.1300,39.9500,10444205,0
20100526,39.9200,40.0800,39.1000,39.1400,8986571,0
20100527,39.4200,39.6700,38.7300,39.4100,10155106,0
20100528,39.3100,39.8950,39.1200,39.1800,8913027,0
20100601,38.8600,39.0500,38.2400,38.3000,7534005,0
20100602,38.5100,39.1000,38.3100,39.0800,6332436,0
20100603,39.2800,39.5000,38.9800,39.2300,5454232,0
20100604,38.6200,38.9000,37.8700,38.0000,6785540,0
20100607,38.0800,38.2800,37.6900,37.7100,6355284,0
20100608,37.8000,37.8800,37.3100,37.6400,9285529,0
20100609,37.8600,38.2400,37.4300,37.5200,5456842,0
20100610,38.0100,38.5900,37.9600,38.1700,7981746,0
20100611,37.8500,38.1900,37.7700,38.1300,7140377,0
20100614,38.3300,39.2400,38.3300,38.8200,7506741,0
20100615,39.0400,39.1900,38.6000,38.8000,5805146,0
20100616,38.6100,39.1900,38.5500,39.1200,6026783,0
20100617,39.1600,39.3400,38.7000,38.9700,7696533,0
20100618,39.0600,39.1600,38.6200,38.8700,6932799,0
20100621,39.2200,39.2500,38.5100,38.6800,6408303,0
20100622,38.6500,38.9800,38.0500,38.0800,5011643,0
20100623,37.4500,37.7100,36.9300,37.5100,9618217,0
20100624,37.3400,37.5200,36.8000,36.8500,7325808,0
20100625,36.8500,37.1400,36.7000,36.8600,13962695,0
20100628,37.0500,37.2500,36.7400,36.8700,4861831,0
20100629,36.7700,36.9600,35.8500,36.2100,9129350,0
20100630,36.1600,36.6900,35.9600,36.2700,7391395,0
20100701,36.0900,36.2350,35.1300,36.0400,9494972,0
20100702,36.0200,36.3000,35.9000,36.0300,4651623,0
20100706,36.3300,36.6500,35.8900,36.2000,6758337,0
20100707,36.1700,37.0800,35.7900,37.0500,7700881,0
20100708,37.2500,37.4800,36.6200,36.9900,6610650,0
20100709,37.1700,37.3080,36.9300,37.2300,4257827,0
20100712,37.6400,37.7700,37.3100,37.6800,6290226,0
20100713,38.0100,38.2900,37.8600,37.9600,6406335,0
20100714,37.8000,38.1100,37.4600,38.0600,5115877,0
20100715,38.1200,38.3700,37.7400,38.0100,4443825,0
20100716,37.8900,38.1000,37.1400,37.2700,6464315,0
20100719,37.3300,37.7000,36.9900,37.0900,3866424,0
20100720,36.8400,37.4200,36.5100,37.4200,3912495,0
20100721,37.5500,37.5500,35.9200,36.2200,8041823,0
20100722,36.4600,37.2500,36.2200,36.7700,6360799,0
20100723,36.8000,37.1900,36.4200,36.5800,6128314,0
20100726,36.4900,37.0600,36.4400,36.9800,6019726,0
20100727,37.1700,37.4500,36.8400,37.3900,6045512,0
20100728,37.4100,37.5900,36.4300,36.4500,5512696,0
20100729,36.6800,36.7800,36.0000,36.1000,6245263,0
20100730,35.9700,37.0300,35.8900,36.9700,7447712,0
20100802,37.4900,37.7300,37.3000,37.5300,6036201,0
20100803,37.5400,37.7800,37.3600,37.5900,6714683,0
20100804,37.6000,38.0800,37.6000,37.9000,3938160,0
20100805,37.6600,37.9300,37.4500,37.8300,3818546,0
20100806,37.6800,37.9200,37.2000,37.8100,4274801,0
20100809,36.9000,37.7000,36.5900,37.4300,7204076,0
20100810,37.2500,37.4400,36.8690,37.2500,4512631,0
20100811,36.8300,36.8300,36.1600,36.2800,5849800,0
20100812,35.9700,36.1900,35.8600,35.9900,4219744,0
20100813,35.8700,35.9800,35.4900,35.5700,5545440,0
20100816,35.4000,35.4900,35.0500,35.1800,5896237,0
20100817,35.4500,35.9600,35.2400,35.8400,6337940,0
20100818,35.8800,36.7700,35.8300,36.4200,6088195,0
20100819,36.0800,36.2100,35.3500,35.4800,5218255,0
20100820,35.1400,35.3600,34.3500,34.7700,9487902,0
20100823,34.9300,35.5200,34.8000,34.9900,6084528,0
20100824,31.9700,32.4100,30.8500,31.2100,37355824,0
20100825,31.0800,32.0700,30.8000,31.8700,13221461,0
20100826,32.0400,32.5000,31.6100,32.2800,12827445,0
20100827,32.3200,32.6000,32.0300,32.5200,9876597,0
20100830,32.4600,32.4600,31.9400,31.9500,7425415,0
20100831,31.8100,31.8700,31.4000,31.4500,9943262,0
20100901,31.7400,32.4000,31.6800,32.2000,6502226,0
20100902,32.3300,32.5000,32.1000,32.3800,5226889,0
20100903,32.5600,33.1000,32.5600,32.9800,8882341,0
20100907,32.9200,33.0700,32.3600,32.4500,6091017,0
20100908,32.4900,32.7900,32.2300,32.4300,6876037,0
20100909,32.8300,32.8900,32.5800,32.7100,5473510,0
20100910,32.7900,33.4700,32.6300,33.3400,6951302,0
20100913,33.6900,33.9200,33.3900,33.5300,9401773,0
20100914,33.5300,33.5800,33.0450,33.2900,11973917,0
20100915,33.4000,33.6600,33.2700,33.5900,8580294,0
20100916,33.4800,33.6700,33.3500,33.6100,7331397,0
20100917,33.7700,33.8500,33.2100,33.3000,9389859,0
20100920,33.5400,33.6700,33.3200,33.5000,7818999,0
20100921,33.6100,33.6100,33.2050,33.3100,9028376,0
20100922,33.4600,33.7300,33.3000,33.5700,7215631,0
20100923,33.4100,33.5700,33.2000,33.2500,6720650,0
20100924,33.6100,34.1500,33.5900,33.8400,7029597,0
20100927,33.8100,33.8100,33.3400,33.4000,5328144,0
20100928,33.5900,33.6980,33.1900,33.4700,4985105,0
20100929,33.3700,33.5700,33.1200,33.2900,6727500,0
20100930,33.3700,33.7200,33.0500,33.5800,7856111,0
20101001,33.6600,33.7400,33.3050,33.6300,5244023,0
20101004,33.6400,33.7500,33.0500,33.2100,5026996,0
20101005,33.5300,34.0100,33.5300,33.8800,6184146,0
20101006,33.7600,33.8700,33.4300,33.6500,5410682,0
20101007,33.7300,33.7700,33.2000,33.3800,6192991,0
20101008,33.4800,33.6000,33.2500,33.4500,3429219,0
20101011,33.4100,33.4800,33.2600,33.3700,3425424,0
20101012,33.2200,33.5200,33.0200,33.4100,6295133,0
20101013,33.6100,33.6900,33.4700,33.5500,5988455,0
20101014,33.6000,33.6500,33.0600,33.2700,5397525,0
20101015,33.5900,33.5900,33.1900,33.2900,5510686,0
20101018,33.3500,34.0500,33.2700,34.0000,6685291,0
20101019,33.6200,33.6825,33.1600,33.3700,7524607,0
20101020,33.5000,34.7400,33.3500,34.7000,12097871,0
20101021,34.9400,35.6700,34.8800,35.4800,14714049,0
20101022,35.7800,36.0000,35.4800,35.7500,13213787,0
20101025,36.1400,36.5500,36.0100,36.2200,10437754,0
20101026,36.1500,36.3100,35.8300,36.1700,7286294,0
20101027,35.7800,36.1900,35.6300,36.1600,6648575,0
20101028,36.4100,36.6200,35.7400,36.1400,5913137,0
20101029,35.9200,35.9500,35.1300,35.2300,10309085,0
20101101,35.6000,35.7600,34.9200,35.1600,6473279,0
20101102,35.4400,35.7900,35.2800,35.4000,5768403,0
20101103,35.5200,35.6100,35.1200,35.4100,5992908,0
20101104,35.7700,35.8700,35.5700,35.5700,6143597,0
20101105,35.5700,35.6995,35.2500,35.3500,5126189,0
20101108,35.1100,35.5700,35.0500,35.3400,4608326,0
20101109,35.4000,35.8800,35.3400,35.5200,5213757,0
20101110,35.6600,35.6700,35.0100,35.5000,4241825,0
20101111,35.2700,35.5100,35.1600,35.4900,2878855,0
20101112,35.3000,35.3300,34.4300,34.6300,6726237,0
20101115,34.8000,34.9900,34.5100,34.6600,4993087,0
20101116,34.5300,34.6100,34.0300,34.1700,5213013,0
20101117,34.2800,34.6200,34.2200,34.2800,5402852,0
20101118,34.6100,34.8100,34.3900,34.6000,6657277,0
20101119,34.6400,34.6400,34.3300,34.6000,7827237,0
20101122,34.4600,34.8300,34.1200,34.7000,7116455,0
20101123,34.2500,34.5800,33.7000,34.1800,9741279,0
20101124,34.2300,34.5800,33.8400,34.1800,7873282,0
20101126,34.0500,34.1300,33.7500,33.8400,2553324,0
20101129,33.6600,34.0300,33.3300,33.9000,6039615,0
20101130,33.6800,33.9300,33.3600,33.5300,6835735,0
20101201,33.9600,34.2600,33.8900,33.9100,7748625,0
20101202,33.8400,34.4200,33.7400,33.8600,10160191,0
20101203,33.9400,34.2800,33.7900,34.2100,7323954,0
20101206,34.1900,34.1900,33.8000,33.9400,4846689,0
20101207,34.1400,34.5400,34.0307,34.2100,7202960,0
20101208,34.2600,34.9100,34.2500,34.7100,7476069,0
20101209,34.7500,35.2900,34.7000,35.2100,7865059,0
20101210,35.3400,35.9600,35.2900,35.9400,7543687,0
20101213,36.1700,36.2500,35.8900,36.1100,8317147,0
20101214,36.2600,36.6300,36.0700,36.1400,10233566,0
20101215,36.0800,36.1400,35.7900,35.9900,5029653,0
20101216,36.0300,36.2000,35.8000,36.1800,6797414,0
20101217,36.3500,37.4900,36.3500,37.4000,15116415,0
20101220,38.7500,39.5300,37.4800,37.6200,15406857,0
20101221,37.7400,37.7400,36.8400,36.9200,11827323,0
20101222,37.2400,37.4350,36.7800,36.8100,8380595,0
20101223,36.7700,37.0500,36.7100,36.9600,4786723,0
20101227,36.9400,37.1200,36.9000,36.9100,2932296,0
20101228,36.9700,37.2300,36.9200,37.0700,4294500,0
20101229,37.2000,37.3900,37.1400,37.2600,4027063,0
20101230,37.1700,37.3600,36.9800,37.1900,3390406,0
20101231,37.0700,37.3800,37.0000,37.0900,3253497,0
20110103,37.2500,37.5200,37.1300,37.4100,7558061,0
20110104,37.3800,37.3800,36.9200,37.1000,8351849,0
20110105,36.7700,36.8500,36.4000,36.4900,13234192,0
20110106,36.5400,36.8400,36.4500,36.5100,8828290,0
20110107,36.6200,36.6200,36.3500,36.4100,15364467,0
20110110,36.3500,36.5300,36.1700,36.5000,10776196,0
20110111,36.6800,36.6900,36.4250,36.5200,6272453,0
20110112,36.6500,36.8200,36.4800,36.7000,5521759,0
20110113,36.8300,37.2700,36.7400,37.2700,6469057,0
20110114,37.1500,37.3400,36.9050,37.2000,6382334,0
20110118,37.3000,37.7400,37.1600,37.7100,6902376,0
20110119,37.7500,37.8700,37.1200,37.3900,5182817,0
20110120,37.7000,38.1900,37.3000,38.0900,7788200,0
20110121,38.3400,39.0000,38.2500,38.5100,11083967,0
20110124,38.4200,38.4200,37.5181,37.5800,7974172,0
20110125,37.5500,38.1900,37.5100,38.1400,6048543,0
20110126,38.1500,38.2500,37.6700,37.8800,5916368,0
20110127,37.8100,38.1800,37.8000,37.9900,4329020,0
20110128,38.6000,38.8400,37.9500,38.0500,11204666,0
20110131,38.0700,38.3600,37.9000,38.3200,5037284,0
20110201,38.5000,38.7200,38.2600,38.5700,4973637,0
20110202,38.3300,38.4600,37.9999,38.3100,5587298,0
20110203,38.1800,38.7900,38.0500,38.6700,3742675,0
20110204,38.7700,39.3300,38.5000,39.2400,7897158,0
20110207,39.2300,39.6600,39.2300,39.5400,6948528,0
20110208,39.6200,39.8600,39.3700,39.8100,5398220,0
20110209,39.8700,39.9800,39.5900,39.6500,6733804,0
20110210,39.5400,39.7500,39.1709,39.2600,5793899,0
20110211,39.1900,39.8800,39.1000,39.6900,5583346,0
20110214,39.6100,39.6700,39.3600,39.4900,3531124,0
20110215,39.4400,39.7200,39.1500,39.6000,5175347,0
20110216,39.7400,40.2400,39.6500,40.2000,5293005,0
20110217,40.0400,40.3500,39.8000,40.2700,3832620,0
20110218,40.4200,41.3700,40.3001,41.2700,9956086,0
20110222,39.6100,40.6700,39.5000,40.2100,7821104,0
20110223,40.0300,40.1500,39.1500,39.3000,8591480,0
20110224,39.4500,39.6800,39.1000,39.5000,6898957,0
20110225,39.4900,40.1700,39.2600,39.8800,5608419,0
20110228,39.9100,40.2500,39.6899,39.9200,5616410,0
20110301,40.0000,40.1500,39.4100,39.4200,6952948,0
20110302,39.3000,39.3000,38.4700,38.5300,10280457,0
20110303,38.9500,39.6300,38.8000,39.5200,7507526,0
20110304,39.6100,39.7600,38.9700,39.2600,5813017,0
20110307,39.3800,39.5000,38.8300,38.9900,4963298,0
20110308,39.0800,39.8250,38.9800,39.6400,4311824,0
20110309,39.9800,40.2200,39.7700,39.8000,5013903,0
20110310,39.3100,39.4200,38.5500,38.6300,5917587,0
20110311,38.3100,38.9600,37.7700,38.0800,8984035,0
20110314,37.5900,37.9500,37.2900,37.8300,6006620,0
20110315,37.1300,37.6700,36.7900,37.3100,5672429,0
20110316,37.1600,37.4400,36.3100,36.6700,7911817,0
20110317,37.1600,37.4500,36.8500,37.0600,5329675,0
20110318,37.5600,38.0100,37.3000,37.5100,6020353,0
20110321,37.8200,38.4000,37.7500,37.9700,4431349,0
20110322,38.1300,38.1800,37.4500,37.5900,5860425,0
20110323,37.4900,37.7100,37.2500,37.6800,3146937,0
20110324,37.7400,38.2600,37.4000,38.2200,5268983,0
20110325,38.2600,38.6100,38.0700,38.3600,5329342,0
20110328,38.4200,39.0400,38.3000,38.8500,5244536,0
20110329,38.8400,39.2400,38.7000,39.2400,4649776,0
20110330,39.3900,39.5700,39.1300,39.3700,3249638,0
20110331,39.2400,39.7100,39.0500,39.3500,4040011,0
20110401,39.7700,39.9000,39.4100,39.5000,3775630,0
20110404,39.5000,39.7400,39.2700,39.4300,3650810,0
20110405,39.3400,39.6100,39.2100,39.2500,4010778,0
20110406,39.3700,39.7700,39.1800,39.4500,5884364,0
20110407,39.3300,39.9400,39.2600,39.8700,5414573,0
20110408,39.9200,40.1000,39.5000,39.6700,5631696,0
20110411,40.1600,40.5800,40.0500,40.2400,5850532,0
20110412,39.8300,40.4300,39.7600,40.2700,5341664,0
20110413,40.3500,40.4800,39.9900,40.0900,3582800,0
20110414,39.8000,40.8300,39.7000,40.7200,6066219,0
20110415,40.8400,41.5400,40.8200,41.0500,7217762,0
20110418,40.7700,40.9525,40.2100,40.2600,4213785,0
20110419,40.2200,40.8100,40.1300,40.7900,4020091,0
20110420,41.1000,41.2000,40.5600,40.6800,4977150,0
20110421,40.8200,41.0200,40.6100,40.8400,4023307,0
20110425,40.7200,40.8150,40.3274,40.5800,2612301,0
20110426,40.8600,41.3800,40.7800,41.2400,4441312,0
20110427,41.3600,41.9003,41.2400,41.8600,4148951,0
20110428,41.5000,42.0000,41.5000,41.8600,3627719,0
20110429,41.9500,42.2000,41.6800,41.7500,6061851,0
20110502,41.9700,42.5200,41.9400,42.3700,5376584,0
20110503,42.1900,42.4800,42.1000,42.2600,4169188,0
20110504,42.2200,42.5300,42.1100,42.3100,4397562,0
20110505,42.2400,42.7500,42.1100,42.2400,5169152,0
20110506,42.7100,43.1600,42.4700,42.6900,5019326,0
20110509,42.4900,42.6000,42.0100,42.2400,5151621,0
20110510,42.5500,42.7900,42.2600,42.6500,5075918,0
20110511,42.6600,43.0000,41.9000,42.0500,8654680,0
20110512,41.8100,42.5000,41.6800,42.3200,7382373,0
20110513,42.3300,42.5000,41.8400,42.0300,5297149,0
20110516,41.9800,42.3700,41.9300,42.2500,6802441,0
20110517,42.1500,42.6900,41.9300,42.6600,4479107,0
20110518,42.6200,43.2500,42.4300,43.2000,6954397,0
20110519,43.2500,43.3300,42.5300,42.8200,7951362,0
20110520,42.7700,42.8200,42.0100,42.2100,9833056,0
20110523,41.7800,41.8500,41.0200,41.2600,8496184,0
20110524,40.4900,41.0500,39.9100,40.8800,14984100,0
20110525,40.6100,40.8300,40.0500,40.2300,9091136,0
20110526,40.0500,40.5500,39.9300,40.4100,6370045,0
20110527,40.5000,40.5400,40.1100,40.3100,2877512,0
20110531,40.3700,40.7500,40.0800,40.7000,7390956,0
20110601,40.5100,40.8100,39.9500,39.9700,5752918,0
20110602,39.9600,39.9600,39.0600,39.1900,5851257,0
20110603,38.8800,39.4700,38.7000,39.2700,6212700,0
20110606,39.1400,39.1600,38.7500,38.7700,3477223,0
20110607,38.9600,39.2300,38.7600,38.8000,3476021,0
20110608,38.6300,38.8700,38.4400,38.8200,4328183,0
20110609,38.9300,39.0700,38.7700,38.8700,5790077,0
20110610,38.7300,38.8200,37.9200,38.0200,6551048,0
20110613,38.1800,38.3300,38.0300,38.1400,4676480,0
20110614,38.2700,38.6200,38.2200,38.4000,5695429,0
20110615,38.4500,38.6800,37.8900,37.9200,6697212,0
20110616,38.0200,38.8500,37.9500,38.4500,9971644,0
20110617,38.8500,38.9700,38.0901,38.1900,8592607,0
20110620,38.0200,38.7200,38.0150,38.6800,5782283,0
20110621,38.8800,39.0900,38.6100,38.7800,5397245,0
20110622,38.5000,38.7700,38.3900,38.5400,6094923,0
20110623,38.2400,38.4500,37.5200,38.3400,7081358,0
20110624,38.3800,38.5600,38.0899,38.4000,8203737,0
20110627,38.4900,38.8500,38.3000,38.5800,4621009,0
20110628,38.7500,39.1700,38.6900,39.0100,4973814,0
20110629,38.5000,38.9892,38.0100,38.0900,10008587,0
20110630,38.2000,38.7200,38.1900,38.5300,5773410,0
20110701,38.5300,39.1900,38.4300,39.1200,4594754,0
20110705,38.5700,38.7300,37.7700,37.9600,9946636,0
20110706,37.6100,38.1500,37.5700,38.0800,5104807,0
20110707,38.2000,38.3400,37.7900,38.2000,5624214,0
20110708,37.9800,38.1600,37.8500,38.0000,3998526,0
20110711,37.6500,37.7600,37.0600,37.1300,6406557,0
20110712,37.0400,38.0300,37.0400,37.5600,5915844,0
20110713,37.6600,38.1000,37.5000,37.5600,3725702,0
20110714,37.6800,37.8500,37.3400,37.7000,6097995,0
20110715,37.7100,37.8900,36.9900,37.1200,6490491,0
20110718,36.7500,37.0000,36.2700,36.4800,5546689,0
20110719,36.5700,37.1100,36.5540,36.9900,4206703,0
20110720,36.9800,37.1600,36.6250,36.7200,4304582,0
20110721,36.9600,37.5200,36.8800,37.3600,4765243,0
20110722,37.4500,37.5000,36.9100,37.0700,4080049,0
20110725,36.7100,36.9300,36.4200,36.4600,4567708,0
20110726,36.4500,36.6200,36.3100,36.3400,5202466,0
20110727,36.2100,36.2800,35.8100,35.8800,7137602,0
20110728,35.8800,36.4300,35.7600,35.9800,6111967,0
20110729,35.8200,36.2800,35.5500,36.0500,7165929,0
20110801,36.3600,36.3600,34.5500,34.8800,8010121,0
20110802,34.5900,34.6200,33.9400,33.9700,8738737,0
20110803,33.9900,34.4200,33.6010,34.3100,7921115,0
20110804,33.9500,34.0650,32.8300,32.8400,11528476,0
20110805,33.0800,33.9388,32.5000,33.3100,13016632,0
20110808,32.6700,33.1900,31.0100,31.0700,16050089,0
20110809,31.1500,32.0100,30.1800,31.7800,18354487,0
20110810,31.2900,31.3100,30.2800,30.4100,13805187,0
20110811,30.3600,31.5000,30.2500,31.1800,13207287,0
20110812,31.0700,31.5600,30.7100,31.5400,8103736,0
20110815,31.7300,32.0400,31.4200,32.0300,6437694,0
20110816,31.8900,32.5000,31.6400,32.2800,8812121,0
20110817,32.5700,33.2700,32.3900,32.6200,8559351,0
20110818,31.9800,32.0500,30.9400,31.2500,8671932,0
20110819,31.1500,31.9700,31.1100,31.2900,8441542,0
20110822,31.8900,31.8900,31.1400,31.1800,6852225,0
20110823,31.3400,33.1000,31.2100,33.1000,13635746,0
20110824,32.0600,34.2900,32.0600,34.2100,10707939,0
20110825,34.2400,34.6100,33.6500,33.8600,8674784,0
20110826,33.7400,34.4400,32.9600,34.0500,10343283,0
20110829,34.5700,34.8000,34.2800,34.7900,5087447,0
20110830,34.5500,34.7800,34.2000,34.5800,5702818,0
20110831,34.7300,35.3300,34.6600,35.0700,6121465,0
20110901,35.2300,35.6200,34.7700,34.8400,6097029,0
20110902,34.0000,34.6350,33.8250,34.2100,6940534,0
20110906,33.6000,34.3300,33.1700,34.2800,6650845,0
20110907,34.7200,35.4200,34.6200,35.4200,6476905,0
20110908,35.2900,35.3800,34.5400,34.6300,5798814,0
20110909,34.3700,34.3700,33.2800,33.3800,9535660,0
20110912,33.0700,33.6600,32.9414,33.5800,5943350,0
20110913,33.6600,34.0100,33.4800,33.8900,4558068,0
20110914,33.9800,34.7050,33.4600,34.2900,5521893,0
20110915,34.6600,34.7000,33.7300,34.5200,5774176,0
20110916,34.6000,35.0301,34.3500,35.0200,7984522,0
20110919,34.5100,34.5350,33.7600,34.0700,5744516,0
20110920,34.2100,35.1250,34.1500,34.8200,7872937,0
20110921,34.8500,35.1200,33.8500,33.8700,7976755,0
20110922,33.3400,33.5800,32.5300,32.9100,9064510,0
20110923,32.6800,33.3600,32.4500,33.0600,6119590,0
20110926,33.3400,33.7800,32.8400,33.7600,5070231,0
20110927,34.1100,35.0800,33.9400,34.4700,6356693,0
20110928,34.4500,34.6450,33.6600,33.7400,4773973,0
20110929,34.3500,34.5450,33.3110,33.9600,6410546,0
20110930,33.6900,34.2100,33.2100,33.2400,6388567,0
20111003,33.2000,33.4000,31.7900,31.7900,8085977,0
20111004,31.4900,32.1800,31.0600,32.1400,10731177,0
20111005,31.9900,32.3000,31.8100,32.2600,7084089,0
20111006,32.3400,32.7700,32.1900,32.7400,7074382,0
20111007,32.8500,33.2000,32.6700,32.8300,6190592,0
20111010,33.2200,33.6400,33.0500,33.5800,4238609,0
20111011,33.3800,33.6600,33.1600,33.2300,5037008,0
20111012,33.3700,33.4600,32.8300,32.8900,7576325,0
20111013,32.7600,32.8400,32.4100,32.6600,4396420,0
20111014,33.1300,33.2399,32.7300,33.1000,4629870,0
20111017,33.0400,33.2300,32.3700,32.4500,4419934,0
20111018,32.6800,33.1900,32.2600,32.8900,5028824,0
20111019,32.8200,34.2100,32.8200,33.6400,7920462,0
20111020,33.7000,33.8300,32.9600,33.3700,4939409,0
20111021,33.6200,34.6500,33.3333,34.2900,6887339,0
20111024,34.4000,34.7700,34.1900,34.7000,4726141,0
20111025,34.6600,34.7700,33.6500,33.7300,4515877,0
20111026,34.1000,34.1700,33.6500,33.9500,4623078,0
20111027,34.8300,35.2000,34.3300,35.0200,5484203,0
20111028,35.0700,35.5400,35.0400,35.4800,5024850,0
20111031,34.9500,35.0700,34.3000,34.7400,8561383,0
20111101,34.2300,34.2300,33.1100,33.1700,8509156,0
20111102,33.7400,34.1000,33.6000,33.9700,6489595,0
20111103,34.1600,34.9300,33.9900,34.8700,6521041,0
20111104,34.5100,34.6500,34.0900,34.3800,3458676,0
20111107,34.5200,35.0700,34.1100,35.0500,4233169,0
20111108,35.0900,35.2500,34.5850,35.1100,5021044,0
20111109,34.3400,34.5700,33.8800,34.1000,6809856,0
20111110,34.5100,34.8200,34.2200,34.5300,4466469,0
20111111,34.9700,35.3700,34.9400,35.1000,3650253,0
20111114,34.8700,35.0080,34.5100,34.6800,3252394,0
20111115,34.5600,35.1400,34.4300,34.9900,4091223,0
20111116,34.2800,35.0600,34.2200,34.2600,4283195,0
20111117,34.1800,34.2600,33.3400,33.8600,6810577,0
20111118,33.9600,34.3300,33.9200,33.9400,6035184,0
20111121,33.3600,33.6100,33.2100,33.2700,9313480,0
20111122,34.3700,34.9900,34.1600,34.7500,10553962,0
20111123,34.6700,34.7100,33.9400,33.9500,7504343,0
20111125,33.8800,34.1600,33.6200,33.6800,2391027,0
20111128,34.2900,34.9501,34.2600,34.7600,4613618,0
20111129,34.8400,35.2200,34.7600,34.9100,6298649,0
20111130,35.8100,36.8700,35.7700,36.4300,9177384,0
20111201,36.3500,37.4900,36.3500,36.8000,6472793,0
20111202,36.9600,37.6700,34.0700,34.6100,25502414,0
20111205,36.6800,36.6900,35.6100,35.9800,12873846,0
20111206,35.9100,36.2450,35.7500,35.9200,5412529,0
20111207,35.9300,36.4000,35.3300,36.3900,10528120,0
20111208,36.1000,36.1700,35.2000,35.2600,6446081,0
20111209,35.4000,36.1000,35.2600,35.9200,4688261,0
20111212,35.7000,35.8000,35.1300,35.4500,4010937,0
20111213,35.6400,36.0800,35.3518,35.5200,5351480,0
20111214,35.4500,35.6700,35.2000,35.3600,4617237,0
20111215,35.7100,36.0900,35.3200,35.3900,5607017,0
20111216,35.6800,35.6900,35.1050,35.3000,7743714,0
20111219,35.4000,35.8900,34.9800,35.1000,4994958,0
20111220,35.5400,36.2500,35.4900,36.1700,6117999,0
20111221,36.1400,36.9500,36.1200,36.8700,6203490,0
20111222,36.6900,37.6900,36.6900,37.5900,6264272,0
20111223,37.6300,37.9400,37.4100,37.8400,3871143,0
20111227,37.7300,37.9400,37.5300,37.7500,3152238,0
20111228,37.7600,37.8300,37.3700,37.4300,3284302,0
20111229,37.5200,38.4700,37.4400,38.3400,5728907,0
20111230,38.0100,38.6600,38.0100,38.2500,4173582,0
20120103,38.9200,39.2300,38.5200,38.6900,7436023,0
20120104,38.4500,38.5400,38.1200,38.3100,3647278,0
20120105,38.1500,38.5800,38.1400,38.4900,5267575,0
20120106,38.6000,39.2000,38.4100,39.0300,7972539,0
20120109,38.8600,39.3200,38.7300,39.3000,5578920,0
20120110,39.7200,39.9200,38.8900,39.1000,7279105,0
20120111,39.0500,39.2200,38.7600,39.1900,3877822,0
20120112,39.2400,39.2600,38.3300,38.8500,5483734,0
20120113,38.4900,38.7700,38.2700,38.6500,3983091,0
20120117,39.4000,39.5700,38.9500,39.0300,4348875,0
20120118,38.9300,39.1850,38.6100,39.1200,4993669,0
20120119,39.0900,39.5900,38.9300,39.1400,6059017,0
20120120,39.2000,39.9800,39.2000,39.9400,5613605,0
20120123,39.6000,39.8200,39.3115,39.5400,4116613,0
20120124,39.3600,39.7500,39.2800,39.3300,5007746,0
20120125,39.1800,40.1000,39.0100,39.9600,7361000,0
20120126,40.0400,40.1600,39.2500,39.4300,5577017,0
20120127,39.3200,39.5800,39.0100,39.2800,5051567,0
20120130,39.1700,39.2201,38.5500,38.8500,6334132,0
20120131,39.1300,39.3400,38.5600,38.5700,10208277,0
20120201,38.9800,39.7400,38.8500,39.6200,6990275,0
20120202,39.6100,39.9300,39.3500,39.8000,4658602,0
20120203,39.9700,40.2500,39.7600,40.2000,5426975,0
20120206,40.0000,40.6000,40.0000,40.5600,5518691,0
20120207,40.3400,40.7800,39.8900,40.6500,5450389,0
20120208,40.5400,40.5900,40.2000,40.4900,3887225,0
20120209,40.6100,40.6100,39.7900,39.9300,5981850,0
20120210,39.6900,39.7799,39.3342,39.7300,5206044,0
20120213,39.8400,40.5265,39.7901,40.4800,5350515,0
20120214,40.2500,40.2800,39.3100,39.5300,6314708,0
20120215,39.7300,39.7400,39.0900,39.2900,5237349,0
20120216,39.2400,39.7100,39.1500,39.5800,4194134,0
20120217,39.5000,40.0000,39.4600,39.9400,6312154,0
20120221,39.3400,39.4500,38.5800,38.9900,8744433,0
20120222,37.9200,38.6700,37.8100,38.2100,10194565,0
20120223,38.0100,38.2000,37.7600,37.8800,5691643,0
20120224,38.0900,38.2000,37.7800,38.1200,5064735,0
20120227,37.9300,38.4100,37.6000,38.3500,6132613,0
20120228,38.5000,38.8000,38.3000,38.6000,4408477,0
20120229,38.4700,38.5600,38.0100,38.1200,7145738,0
20120301,38.1500,38.2200,37.6800,38.0000,4965774,0
20120302,37.7800,38.1900,37.7800,37.9100,3588167,0
20120305,37.8000,38.0900,37.5800,37.7600,3276184,0
20120306,37.5200,37.6800,37.3400,37.5100,5866351,0
20120307,37.5700,37.8450,37.3600,37.5200,5498486,0
20120308,37.7500,38.2900,37.5812,38.1300,4554510,0
20120309,37.7200,37.9500,37.5300,37.6700,6642054,0
20120312,37.6800,37.9400,37.5200,37.6000,4180412,0
20120313,37.8800,38.7700,37.8300,38.6600,6758234,0
20120314,38.6500,38.8900,38.5200,38.6200,5288540,0
20120315,38.6500,39.4350,38.5800,39.3700,6326262,0
20120316,39.4200,39.7500,38.8900,39.6800,8826367,0
20120319,39.3900,39.6800,39.2400,39.4800,3706693,0
20120320,39.2500,39.7200,39.1700,39.5200,4971453,0
20120321,39.4400,39.5700,38.9400,38.9400,4964956,0
20120322,38.6500,38.9800,38.3600,38.8600,3774378,0
20120323,38.9600,39.0800,38.7000,38.7000,4952673,0
20120326,39.0600,40.0000,39.0400,40.0000,5753971,0
20120327,40.0100,40.3700,39.5400,39.5700,6135373,0
20120328,39.5500,39.6700,39.1800,39.4400,4347718,0
20120329,39.1500,39.4300,39.0500,39.2100,3835099,0
20120330,39.2400,39.3700,38.9300,39.1900,5599038,0
20120402,39.1600,39.8000,39.1100,39.5400,4842396,0
20120403,39.2100,39.6900,38.8100,39.1000,3778263,0
20120404,38.8600,39.0000,38.2300,38.2600,6398181,0
20120405,38.1000,38.2600,38.0000,38.2000,4450155,0
20120409,37.7700,38.0400,37.6300,37.7500,4021864,0
20120410,37.5700,37.7500,37.3500,37.3700,5638101,0
20120411,37.8200,37.9600,37.4000,37.7200,4678778,0
20120412,37.7900,38.3600,37.6200,38.2400,3492752,0
20120413,38.0900,38.3100,37.4800,37.5100,5256370,0
20120416,37.8100,37.8400,37.3000,37.5500,3899924,0
20120417,37.7200,38.0900,37.4800,38.0200,3787753,0
20120418,37.9000,38.3400,37.8100,38.0200,4176574,0
20120419,38.0800,38.2700,37.7000,37.9200,4676983,0
20120420,38.0200,38.1000,37.5500,37.6100,5070497,0
20120423,37.3500,37.3500,37.0600,37.1700,5363536,0
20120424,37.1700,37.3400,36.9700,37.1200,9283092,0
20120425,37.4500,37.5000,37.0400,37.2000,7678730,0
20120426,37.0700,37.2000,36.8800,37.1000,8138125,0
20120427,37.2400,37.7200,37.2400,37.6900,6808738,0
20120430,37.9300,38.4100,37.8400,38.2000,5381902,0
20120501,38.2000,38.7000,38.1400,38.4800,4356798,0
20120502,38.3200,38.5100,38.1150,38.3800,4756125,0
20120503,38.4000,38.7800,38.3400,38.5400,4639163,0
20120504,38.4100,38.4700,38.1300,38.1500,3360804,0
20120507,38.0500,38.3100,38.0000,38.0800,3189697,0
20120508,37.8600,38.2800,37.6200,38.2200,3408784,0
20120509,37.8300,38.2800,37.7200,38.0300,3872476,0
20120510,38.3400,38.9900,38.1800,38.4200,3955871,0
20120511,38.2300,38.3400,38.0000,38.0300,4485511,0
20120514,37.7200,38.3100,37.6450,38.0900,3914203,0
20120515,37.9900,38.4500,37.8300,38.1500,3711616,0
20120516,38.2300,38.4200,38.0700,38.2200,4064123,0
20120517,38.2800,38.4400,37.0700,37.0700,7609459,0
20120518,37.1200,37.2500,36.8400,36.9600,6498287,0
20120521,36.9300,37.9600,36.8900,37.7000,6310750,0
20120522,38.1000,38.1000,36.7800,36.9600,7845935,0
20120523,36.8800,37.1400,36.2600,36.7900,4931731,0
20120524,36.8100,37.0700,36.5900,37.0700,3518335,0
20120525,37.0900,37.2300,36.6900,36.8800,3053963,0
20120529,37.0300,37.3294,36.9700,37.2800,3758869,0
20120530,36.9200,37.1300,36.5900,36.6500,3913497,0
20120531,36.5600,37.1600,36.3000,36.8400,5215640,0
20120601,36.3500,36.6700,36.1000,36.1100,5864288,0
20120604,36.1400,36.2300,35.6700,35.8900,4807525,0
20120605,35.7000,36.2600,35.6900,36.1800,3775291,0
20120606,36.3900,36.8200,36.3301,36.8200,4181286,0
20120607,37.3200,37.3980,37.0000,37.0500,4855793,0
20120608,36.9200,37.3300,36.9200,37.3300,4039313,0
20120611,37.4600,37.5900,37.0000,37.0300,3180015,0
20120612,37.2200,37.7100,36.9000,37.6700,4603561,0
20120613,37.6100,37.8000,37.0100,37.1500,4662771,0
20120614,37.2700,37.6450,37.1600,37.4900,4471249,0
20120615,37.6900,38.1500,37.6400,37.7700,6896173,0
20120618,37.5300,38.0100,37.5300,37.9600,4126277,0
20120619,38.0800,38.6000,38.0700,38.4100,4729551,0
20120620,38.4800,38.5500,37.9900,38.4000,4306511,0
20120621,38.4200,38.5800,37.7400,37.8000,4526539,0
20120622,37.9800,38.3800,37.9400,38.1600,14136219,0
20120625,37.8700,37.9000,37.0900,37.2800,6031752,0
20120626,37.3900,37.4800,36.9100,37.3100,5675679,0
20120627,37.4500,38.0600,37.3600,37.9100,3626284,0
20120628,37.8700,38.1000,37.3700,37.8400,3807313,0
20120629,38.5200,38.7600,38.3900,38.7300,5199891,0
20120702,38.7500,39.1700,38.5900,39.1700,4133067,0
20120703,38.8800,39.0900,38.7200,39.0500,2215838,0
20120705,38.8100,38.9900,38.3700,38.4100,3382546,0
20120706,38.1300,38.2700,37.7550,37.9600,2942176,0
20120709,37.9400,38.3000,37.8700,38.2600,3232878,0
20120710,38.5000,38.6700,37.8100,38.0000,3472395,0
20120711,37.9200,38.1200,37.7000,38.0200,3233462,0
20120712,37.8400,37.9900,37.5700,37.6600,3085761,0
20120713,37.7700,37.9100,37.4600,37.5600,4701035,0
20120716,37.5600,37.8500,37.5200,37.8500,4460273,0
20120717,37.9300,38.9500,37.9300,38.8600,6489994,0
20120718,38.3700,39.0000,37.7800,38.9800,6976465,0
20120719,38.9700,39.1000,38.6500,38.9600,4406132,0
20120720,38.6700,38.8800,38.1200,38.2200,4702201,0
20120723,37.7600,38.0500,37.5700,37.7100,3079110,0
20120724,37.6200,37.8800,37.0600,37.3500,3524418,0
20120725,37.5500,37.8200,37.2600,37.5200,4406047,0
20120726,38.0000,38.1800,37.5500,37.5600,7114773,0
20120727,37.7400,39.1200,37.6100,39.0300,5829444,0
20120730,38.9300,39.0600,38.6400,38.8100,4484290,0
20120731,38.8800,39.6800,38.7900,39.4200,6832504,0
20120801,39.5700,39.5700,39.1750,39.2700,5151058,0
20120802,39.1200,39.1200,38.5300,38.9000,4540043,0
20120803,39.4200,39.8800,39.3800,39.8100,3713996,0
20120806,39.8500,39.9900,39.6500,39.7400,3319525,0
20120807,39.8300,40.4500,39.6700,40.2400,4871538,0
20120808,40.1900,40.4050,40.1100,40.4000,3159197,0
20120809,40.2000,40.3600,39.9300,40.0000,4367832,0
20120810,39.8000,40.2600,39.6200,40.2600,2486137,0
20120813,40.1200,40.2800,39.9300,40.2600,2189883,0
20120814,40.4300,40.4900,40.0300,40.1700,3384297,0
20120815,40.0400,40.4000,40.0000,40.3300,2831687,0
20120816,40.4100,40.6250,40.2300,40.4700,3992155,0
20120817,40.9100,40.9100,40.3850,40.8400,5535442,0
20120820,40.7300,41.5700,40.6900,41.4500,8240614,0
20120821,41.1000,41.7900,40.8000,41.1400,6202874,0
20120822,41.0400,41.2700,40.5500,40.6800,3627070,0
20120823,40.6500,40.6700,40.2600,40.3700,3213833,0
20120824,40.3100,40.7000,40.1900,40.5800,2923631,0
20120827,40.6300,40.8200,40.4200,40.4600,2799518,0
20120828,40.3000,40.6100,40.3000,40.4400,3664476,0
20120829,40.5000,41.0000,40.4600,40.8100,2623275,0
20120830,40.5600,40.6800,40.3100,40.4800,3067474,0
20120831,40.6400,40.9800,40.4700,40.6600,3687446,0
20120904,40.6700,41.3500,40.6100,41.2100,4393440,0
20120905,41.2600,41.3500,40.7300,40.8500,4906137,0
20120906,41.1400,41.6700,41.0300,41.5800,4484260,0
20120907,41.6800,41.7500,41.4000,41.6100,3693755,0
20120910,41.4700,41.6900,41.4200,41.4600,3292677,0
20120911,41.5600,41.9000,41.5200,41.6800,4415236,0
20120912,41.7600,41.9500,41.5700,41.6500,3550728,0
20120913,41.6700,42.3600,41.5700,42.3000,3949715,0
20120914,42.1200,43.0500,42.0200,43.0500,6049268,0
20120917,42.9100,43.1800,42.6600,42.8700,4782012,0
20120918,42.5800,43.0500,42.4000,42.9600,4456134,0
20120919,43.0000,43.0400,42.7400,42.8300,4968150,0
20120920,42.7300,43.2600,42.6900,43.1700,4449416,0
20120921,43.1900,43.4700,43.0900,43.3500,5526802,0
20120924,43.2900,43.7900,43.1500,43.7100,3638271,0
20120925,43.8800,44.0400,43.2900,43.3100,5982494,0
20120926,43.4800,43.6650,43.0700,43.0700,4700398,0
20120927,43.2000,43.5600,43.1600,43.4800,3097828,0
20120928,43.2700,43.4400,42.7400,43.1200,4721449,0
20121001,43.2700,43.8900,43.1000,43.2700,4709803,0
20121002,43.3000,43.7400,43.2600,43.7100,4873627,0
20121003,43.5400,43.6550,43.2300,43.5400,3255296,0
20121004,43.3900,44.0700,43.3700,44.0200,4602461,0
20121005,44.1500,44.7900,44.1500,44.6700,6373384,0
20121008,44.5100,44.6600,43.3900,44.2100,4452966,0
20121009,43.6300,43.8400,43.0200,43.2100,7581311,0
20121010,43.0500,43.3700,42.3600,42.5500,6018484,0
20121011,43.2100,43.2484,42.8000,42.8200,3727058,0
20121012,42.8800,43.4700,42.8400,43.0500,4096340,0
20121015,43.0100,43.1700,42.7900,43.1400,3627238,0
20121016,43.4600,43.9500,43.3500,43.8000,3547317,0
20121017,43.5300,43.8000,43.2000,43.2900,4478158,0
20121018,42.9800,43.2500,42.7000,43.1800,6136774,0
20121019,43.1900,43.2000,41.9600,42.0000,7313723,0
20121022,41.8600,42.5300,41.8600,42.4900,3966351,0
20121023,42.1500,42.1800,41.5400,41.5500,4042219,0
20121024,41.8800,42.0500,41.5500,41.6900,4179114,0
20121025,42.1400,42.1900,41.5100,41.8800,3349699,0
20121026,41.7500,41.8825,41.3500,41.6000,3169296,0
20121031,41.8900,42.0100,41.3300,41.5800,4411243,0
20121101,41.6000,42.4050,41.4400,42.2500,5226665,0
20121102,42.6100,42.7900,41.9000,42.0000,5084014,0
20121105,41.8700,42.3000,41.6500,42.2000,4632483,0
20121106,42.1500,43.0000,42.0000,42.8100,4809678,0
20121107,42.3900,42.4500,41.1100,41.5100,6642019,0
20121108,41.4900,41.6600,41.0400,41.0600,4582947,0
20121109,41.0000,41.3750,40.7600,41.1600,3926472,0
20121112,41.2300,41.6850,40.9500,41.4900,2991927,0
20121113,41.3500,41.9100,41.2900,41.3000,4152476,0
20121114,41.3300,41.6000,40.6600,40.7700,5048243,0
20121115,40.7100,40.9500,40.4400,40.8700,3990749,0
20121116,40.9300,41.2200,40.5400,41.1000,5433831,0
20121119,41.3600,41.8100,41.3100,41.8100,5154877,0
20121120,42.4600,42.9700,42.2700,42.6600,5143132,0
20121121,42.7200,43.0000,42.5200,42.7500,5359276,0
20121123,42.9400,43.2700,42.8100,43.2700,1838113,0
20121126,42.9600,43.0500,42.6200,42.8000,4280855,0
20121127,42.7400,43.0000,42.3900,42.4100,4221206,0
20121128,42.3200,42.6000,41.9100,42.5900,3683842,0
20121129,42.8200,42.8200,42.1000,42.2400,6215654,0
20121130,42.3700,42.5000,42.0500,42.1100,6592452,0
20121203,42.2800,42.5000,41.7300,41.8700,4958585,0
20121204,41.9000,42.1050,41.6200,41.8600,6245809,0
20121205,42.0300,42.3400,41.7300,42.0300,3664694,0
20121206,42.0500,42.5000,41.8800,42.5000,4012133,0
20121207,42.5800,42.6000,42.2500,42.5600,3006504,0
20121210,42.4500,42.9100,42.3540,42.6000,2800702,0
20121211,42.4800,42.8000,42.3200,42.5600,5120060,0
20121212,42.8300,43.0200,42.5200,42.6300,4652963,0
20121213,42.5200,42.5800,42.0600,42.1900,2505667,0
20121214,42.0800,42.1800,41.7900,41.8600,3133195,0
20121217,41.9500,42.3250,41.8600,42.2400,3725185,0
20121218,42.3700,42.8900,42.0750,42.8000,3837099,0
20121219,42.7800,42.8500,42.4150,42.4400,4275615,0
20121220,42.4500,42.7800,42.0800,42.6800,3232458,0
20121221,42.4900,42.4900,41.7900,42.0200,6718020,0
20121224,41.8700,41.9800,41.5500,41.7000,1594102,0
20121226,41.6500,41.6600,40.9800,41.1300,3485735,0
20121227,41.1300,41.4100,40.7600,41.3400,3868854,0
20121228,41.1300,41.2120,40.6800,40.7500,3055066,0
20121231,40.6000,41.0500,40.2800,41.0200,4686024,0
20130102,41.4500,41.8800,41.1600,41.8800,6520994,0
20130103,41.9900,42.5200,41.9400,42.4700,5348558,0
20130104,42.5900,42.7100,42.3700,42.6600,4219931,0
20130107,42.5200,43.4800,42.3900,43.1600,6807699,0
20130108,43.1600,43.3100,42.9000,43.1100,4147220,0
20130109,43.3200,43.8500,43.2400,43.3800,3442134,0
20130110,43.4600,43.9700,43.4600,43.8500,4241019,0
20130111,43.7600,44.1150,43.7600,44.0700,3221619,0
20130114,43.9900,44.2400,43.7700,44.2200,3129947,0
20130115,44.0100,44.1650,43.8200,44.1300,3812676,0
20130116,44.0600,44.1800,43.8000,43.9400,3221464,0
20130117,44.4400,45.4800,44.3400,45.1700,7961996,0
20130118,45.4500,45.6700,44.9500,45.6700,6347908,0
20130122,45.5400,46.2100,45.0800,46.2000,7127976,0
20130123,46.0500,46.2000,45.5630,45.9000,4115915,0
20130124,45.9500,46.4900,45.8700,46.4500,4024341,0
20130125,46.1600,46.4850,46.1300,46.4200,4243491,0
20130128,46.4600,46.5700,46.2700,46.4900,3090491,0
20130129,46.3900,46.9200,46.3200,46.6400,4616144,0
20130130,46.7000,46.9500,46.4300,46.6600,3565371,0
20130131,46.4600,46.6800,46.1900,46.6000,6376241,0
20130201,46.8500,47.1300,46.6800,46.9200,4375865,0
20130204,46.5600,46.7500,46.2300,46.2500,3630581,0
20130205,46.6200,47.0300,46.5200,46.7700,3739952,0
20130206,46.5700,46.9500,46.2500,46.9500,4327892,0
20130207,46.8500,47.0000,46.3200,46.7600,3492192,0
20130208,46.8400,47.1800,46.7300,47.1000,3099601,0
20130211,47.0900,47.2200,46.9600,47.2200,3083193,0
20130212,47.3300,47.4050,47.0400,47.1100,3304876,0
20130213,47.2200,47.3500,46.8841,46.9900,3049344,0
20130214,46.7000,47.2700,46.5200,47.1700,4441562,0
20130215,47.0000,47.1200,46.6000,47.1200,7277456,0
20130219,45.9900,46.2500,44.9900,45.8000,9475988,0
20130220,45.8400,45.8400,44.4400,44.7600,9917048,0
20130221,44.7700,44.8500,44.4700,44.7300,6104650,0
20130222,45.0000,45.0800,44.5500,44.7200,4313040,0
20130225,45.0000,45.4600,43.8800,43.8800,6612069,0
20130226,44.1700,44.4600,43.5134,44.1200,7409641,0
20130227,44.1200,44.6000,44.0400,44.5400,4087738,0
20130228,44.7300,45.2000,44.4200,44.9600,5499871,0
20130301,44.8000,45.3100,44.5100,45.2300,4366546,0
20130304,45.0000,45.2600,44.7200,45.2600,3486618,0
20130305,45.5000,46.0000,45.4000,45.7800,4082449,0
20130306,45.9600,46.1100,45.7900,46.0300,3031326,0
20130307,46.0200,46.2400,45.6000,45.7300,2648550,0
20130308,45.9400,46.0000,45.5100,45.6000,3989031,0
20130311,45.6000,46.2100,45.5000,46.2100,3879073,0
20130312,46.2100,46.2400,45.9000,46.0000,3765623,0
20130313,45.9400,45.9900,45.4800,45.8700,2924366,0
20130314,46.0000,46.0100,45.7000,45.9500,2973082,0
20130315,45.8000,45.9600,45.4200,45.4200,6513344,0
20130318,45.0100,45.3600,44.8000,45.1100,3444233,0
20130319,45.2800,45.6200,44.8201,45.1200,3853508,0
20130320,45.5000,45.7300,45.3700,45.5400,3578207,0
20130321,45.3300,45.9800,45.2800,45.8200,5703229,0
20130322,45.8900,46.0400,45.8150,45.9900,3323109,0
20130325,46.1600,46.1700,45.6075,45.7300,3401242,0
20130326,46.0600,46.6500,45.8900,46.6500,4241012,0
20130327,46.3700,46.5800,46.0302,46.5200,2614494,0
20130328,46.4500,47.0100,46.2750,46.9600,4414602,0
20130401,46.9000,46.9550,46.5300,46.8000,2810500,0
20130402,47.0500,47.4800,46.8400,47.3300,4953543,0
20130403,46.9800,47.2800,46.8850,47.0200,4855525,0
20130404,47.0900,47.1800,46.5600,47.1200,4387582,0
20130405,46.6200,46.7000,46.1700,46.2800,3863031,0
20130408,46.3600,46.4300,46.1100,46.3800,3244747,0
20130409,46.5300,47.0100,46.4300,46.7600,4281711,0
20130410,46.8400,47.3250,46.8200,47.2400,3201853,0
20130411,47.3500,47.9800,47.2400,47.7200,5283146,0
20130412,47.5000,47.6900,46.9100,47.2000,4540796,0
20130415,46.9600,47.2700,46.2100,46.2300,5202518,0
20130416,46.3700,46.6800,46.0300,46.6500,4259995,0
20130417,46.4800,46.7100,46.0600,46.3500,4309671,0
20130418,46.3400,46.3950,45.3910,45.6100,3159231,0
20130419,45.7000,46.1100,45.4100,46.0300,4590405,0
20130422,46.3000,46.3900,45.7900,46.0600,2481540,0
20130423,46.2000,46.8400,46.1700,46.5900,3308138,0
20130424,46.7400,46.8900,46.3300,46.3900,2575025,0
20130425,46.5000,47.3100,46.4600,47.0300,4118892,0
20130426,47.0700,47.1800,46.3100,46.3600,3498101,0
20130429,46.5700,46.8800,46.5500,46.8400,4226189,0
20130430,46.6600,46.7800,46.1700,46.6800,4752369,0
20130501,46.5700,47.0400,46.2600,46.6500,4068865,0
20130502,46.6100,47.4550,46.4900,47.4400,3701420,0
20130503,47.5900,47.9650,47.5300,47.7200,3485598,0
20130506,47.6700,48.0900,47.6400,47.7000,2682784,0
20130507,47.7900,48.1000,47.5500,48.1000,3468896,0
20130508,48.0200,48.8300,47.9200,48.8100,4231190,0
20130509,48.6900,49.2000,48.6900,48.8700,3879440,0
20130510,48.7600,49.2100,48.7600,49.1700,3538907,0
20130513,48.9000,49.5900,48.9000,49.3500,3408254,0
20130514,49.3400,49.9300,49.2300,49.9200,3618516,0
20130515,49.7450,50.1700,49.5800,50.0100,4523251,0
20130516,49.7100,49.8800,49.5500,49.6400,3685357,0
20130517,49.6200,49.8400,49.2400,49.8400,5568419,0
20130520,49.6900,50.0800,49.5900,49.8900,5068722,0
20130521,51.8200,53.8300,51.8200,52.3500,14006267,0
20130522,51.9800,52.6000,51.1100,51.5300,11186834,0
20130523,50.7000,51.6450,50.7000,51.4600,6688877,0
20130524,51.1700,51.6700,50.7730,51.3300,4000018,0
20130528,51.5400,52.3900,51.5400,51.9800,7221346,0
20130529,51.5800,51.9800,51.2900,51.7700,4864965,0
20130530,51.8600,52.1500,51.7200,52.0000,6883544,0
20130531,51.9300,52.1600,50.9500,51.0100,8284702,0
20130603,51.2400,52.0600,51.1300,52.0600,6809272,0
20130604,51.7700,52.0900,51.4100,51.4200,5779756,0
20130605,51.2400,51.5500,50.9400,50.9600,5504529,0
20130606,51.0400,51.4800,50.6010,51.4800,4679743,0
20130607,51.6700,52.1300,51.6000,52.0800,4559283,0
20130610,52.0000,52.2300,51.6600,52.0300,3973271,0
20130611,51.6600,52.3750,51.3900,52.0700,5355513,0
20130612,52.2600,52.4800,51.5400,51.6100,4856570,0
20130613,51.4700,52.8500,51.0900,52.7800,5178134,0
20130614,52.8800,53.3000,52.6200,52.9200,5463587,0
20130617,53.1700,53.8000,53.1000,53.5100,6131337,0
20130618,52.9900,53.2500,52.4500,52.9200,5610441,0
20130619,52.9900,53.1800,52.0500,52.0500,5714979,0
20130620,51.6600,51.9800,51.0600,51.1900,7162784,0
20130621,51.6700,52.5500,51.6600,52.4900,8414361,0
20130624,52.0700,52.2300,51.1900,51.5800,6419565,0
20130625,52.0000,52.1900,51.3700,51.8300,3921235,0
20130626,52.3800,52.7604,52.0000,52.0000,4362319,0
20130627,52.1300,52.2200,51.7100,51.9300,4386631,0
20130628,51.9300,52.1700,51.4700,51.4700,6747070,0
20130701,52.0600,52.6300,51.9100,52.0500,4716164,0
20130702,51.7800,52.2900,51.6500,51.8100,4872392,0
20130703,51.6600,51.8700,51.2750,51.5300,2259813,0
20130705,51.8700,52.4200,51.8500,52.4100,3677441,0
20130708,52.6100,52.9800,52.5100,52.7900,4606438,0
20130709,52.9500,52.9900,52.4800,52.8800,4270338,0
20130710,52.8000,53.1600,52.6900,53.0000,4332770,0
20130711,53.4000,53.7700,53.3600,53.7400,5064076,0
20130712,53.0000,53.5490,52.8000,53.4400,5867710,0
20130715,53.5800,53.9100,53.5200,53.6900,4725451,0
20130716,53.6300,53.9900,53.3250,53.5200,3623580,0
20130717,54.0300,54.7800,53.9200,54.4000,5190175,0
20130718,54.4400,54.7500,54.3200,54.7000,4707934,0
20130719,54.6500,55.1150,54.4200,55.0200,7319300,0
20130722,54.9500,55.5800,54.9500,55.4900,4020594,0
20130723,55.4500,55.6300,55.1500,55.4800,4102585,0
20130724,55.5100,55.6200,55.0150,55.0900,3155369,0
20130725,55.1800,55.5300,54.9000,55.3800,4180753,0
20130726,55.2300,55.6000,54.8400,55.6000,2671852,0
20130729,55.5400,55.5875,55.1900,55.3200,2831734,0
20130730,55.5700,55.8950,55.0300,55.0700,4319090,0
20130731,55.1400,55.7500,55.0300,55.2400,4376697,0
20130801,55.3400,55.6150,55.2300,55.4900,4418499,0
20130802,54.9100,55.1600,54.3500,54.9400,11820122,0
20130805,54.7600,55.4600,54.6700,55.3600,5395349,0
20130806,55.3500,55.4800,55.0900,55.1300,4429587,0
20130807,55.0400,55.3500,54.8450,55.1800,3839388,0
20130808,55.4900,55.9800,55.3900,55.8800,4641455,0
20130809,55.7600,55.7800,55.2900,55.3700,3868089,0
20130812,55.2100,55.2900,54.9600,55.2200,3247389,0
20130813,55.2000,55.3500,54.6500,54.8400,4612555,0
20130814,55.1000,55.3300,54.9100,55.2000,4784745,0
20130815,54.7900,54.9500,54.0800,54.3300,4479437,0
20130816,54.1300,54.2900,53.8900,53.9100,4583507,0
20130819,53.6500,54.2550,53.5700,54.1000,4325193,0
20130820,52.7300,53.1400,52.4000,52.8300,6161424,0
20130821,52.7200,53.1800,52.5250,52.6800,5297965,0
20130822,52.7600,53.5300,52.7000,53.3600,3485107,0
20130823,53.3400,53.7200,52.6200,52.7400,5980659,0
20130826,52.7700,53.0000,52.3500,52.3700,4871254,0
20130827,51.8900,52.1052,51.4700,51.5100,5666913,0
20130828,51.4800,51.8000,51.4700,51.5600,4532179,0
20130829,51.4700,52.3500,51.2200,51.8300,4865683,0
20130830,51.9700,51.9700,51.5300,51.7500,5442910,0
20130903,52.2500,52.5750,51.7800,52.0900,5625306,0
20130904,53.3800,53.4900,52.8560,53.2000,11291488,0
20130905,53.2200,53.7400,53.2200,53.6600,4618107,0
20130906,53.6600,53.8800,52.8800,53.4600,4443329,0
20130909,53.4800,53.9900,53.4500,53.9200,3671313,0
20130910,54.0900,54.2600,53.7800,53.9600,2957431,0
20130911,54.0000,54.2500,53.9600,54.0900,3191563,0
20130912,54.0700,54.2100,53.5100,53.5800,3907090,0
20130913,53.7100,53.8030,53.4400,53.5800,2256357,0
20130916,54.0400,54.2330,53.7900,54.0600,2522685,0
20130917,54.0400,54.2100,53.8000,53.9400,2523299,0
20130918,53.9100,54.2400,53.2900,54.0800,4811123,0
20130919,54.1400,54.1500,53.8000,54.0000,2778262,0
20130920,54.2500,54.3000,53.6500,53.7100,6333688,0
20130923,53.7200,53.8900,53.5200,53.7600,2611233,0
20130924,53.8500,53.8669,53.4100,53.4300,2919179,0
20130925,53.4600,53.4800,52.7600,52.8100,3631184,0
20130926,52.7400,53.1300,52.7100,52.9400,2067265,0
20130927,52.7800,53.1100,52.6400,53.0000,2929866,0
20130930,52.8200,53.8800,52.6000,53.2500,5588261,0
20131001,53.3400,53.5800,53.0500,53.5200,2989202,0
20131002,53.0700,53.5300,52.9800,53.5200,3440313,0
20131003,53.3300,53.4000,52.6210,53.0400,3178018,0
20131004,52.9900,53.4000,52.7300,53.3500,2228894,0
20131007,52.9600,52.9800,52.6300,52.7200,2631284,0
20131008,52.7700,53.3200,52.4400,52.4600,5093985,0
20131009,52.5600,53.2800,52.5300,53.0600,4238210,0
20131010,53.4700,54.2700,53.3900,54.2700,3543374,0
20131011,54.0300,55.0400,54.0200,54.9900,4230231,0
20131014,54.7600,55.3400,54.6600,55.1900,3452177,0
20131015,55.0400,55.3700,54.5150,54.5800,3086095,0
20131016,54.6800,55.4800,54.6700,55.4800,3352494,0
20131017,55.4100,56.3700,55.2600,56.3200,3477760,0
20131018,56.4800,56.7000,56.1400,56.5900,4941441,0
20131021,56.4300,56.5250,56.0100,56.4900,3657775,0
20131022,56.5700,56.8200,56.4200,56.7300,3183119,0
20131023,56.9700,57.8800,56.9000,57.6500,4954055,0
20131024,57.5500,57.6900,57.0050,57.5000,4375452,0
20131025,57.6200,57.7800,57.0050,57.3600,2818475,0
20131028,57.3300,57.9600,57.3100,57.6500,3738662,0
20131029,57.8200,58.5800,57.6306,58.5000,5742418,0
20131030,58.6400,58.8200,57.6800,57.9400,4035646,0
20131031,58.0000,58.0900,57.3770,57.4000,6618979,0
20131101,57.5500,57.7600,56.9550,57.2600,4723756,0
20131104,56.4500,57.4700,56.4500,57.2700,8695720,0
20131105,56.8000,57.2300,56.7600,57.1000,4104665,0
20131106,57.6200,58.0900,57.3500,57.4700,4427793,0
20131107,57.5600,57.8100,57.2600,57.3000,4102478,0
20131108,57.3000,58.0400,57.1300,58.0300,3357707,0
20131111,58.2000,58.3400,57.9700,58.0900,2849140,0
20131112,57.9900,58.0200,57.5500,57.8900,2612258,0
20131113,57.6400,58.2000,57.3000,58.1900,3398216,0
20131114,58.3400,58.8500,58.0000,58.8400,3611110,0
20131115,58.7500,58.8300,58.1000,58.5500,5443593,0
20131118,58.4300,58.6200,58.0800,58.3100,3653013,0
20131119,57.8500,58.4650,57.3000,57.9400,4986783,0
20131120,58.0400,58.0800,56.5200,56.8900,5823948,0
20131121,57.3800,57.4600,57.0500,57.1000,3776307,0
20131122,57.1900,57.6400,56.8300,57.6000,3742166,0
20131125,57.7500,57.9700,57.1400,57.2800,2647196,0
20131126,57.3500,57.4900,56.9100,57.3600,3548524,0
20131127,57.3700,57.6400,57.1400,57.4500,2239579,0
20131129,57.4900,57.5200,57.1400,57.3200,2247202,0
20131202,57.3200,57.9900,57.1500,57.5300,3952117,0
20131203,57.3700,57.7000,57.0800,57.6400,4652914,0
20131204,57.2700,58.0200,56.6600,56.9300,4477306,0
20131205,56.9500,57.0700,56.6600,56.9100,4352818,0
20131206,57.5300,58.1800,57.4900,58.1400,3318190,0
20131209,58.1700,58.2000,57.6000,57.8700,3579314,0
20131210,57.4000,57.6500,57.2500,57.3800,2740296,0
20131211,57.3900,57.4300,56.1950,56.2600,4009934,0
20131212,56.1100,56.1800,55.6100,55.6500,3496797,0
20131213,55.9200,56.1800,55.5600,55.8900,2536112,0
20131216,56.2400,56.6200,56.1300,56.2300,3156392,0
20131217,57.3100,57.3800,56.0500,56.5900,4639444,0
20131218,56.8100,57.7700,56.1900,57.7600,4786049,0
20131219,57.4300,57.6000,57.0900,57.1700,4110021,0
20131220,57.1300,57.1900,56.8500,56.8900,6769444,0
20131223,57.3000,57.4400,57.0000,57.4000,3628502,0
20131224,57.4100,57.4699,57.1300,57.3700,1249445,0
20131226,57.5000,57.5000,57.2800,57.4700,1887258,0
20131227,57.5700,57.6900,57.2600,57.4000,1834819,0
20131230,57.4700,57.5700,57.2900,57.3700,1882622,0
20131231,57.2600,57.4900,57.1700,57.3900,3299685,0
20140102,57.2100,57.4550,57.0350,57.2400,4219216,0
20140103,58.2000,58.4950,57.7050,58.3400,12577592,0
20140106,59.1500,59.7700,58.9000,59.2200,10544159,0
20140107,59.7800,60.1300,59.5300,59.8400,6512674,0
20140108,59.8600,60.9300,59.7400,60.8400,6725042,0
20140109,58.0000,59.7400,57.9200,59.3600,8137050,0
20140110,59.6700,60.2500,59.2900,59.9500,6551683,0
20140113,59.7800,59.9800,59.1750,59.2500,4263982,0
20140114,59.5000,59.5456,58.8800,59.4100,4546517,0
20140115,59.6000,59.8001,59.1800,59.3300,4785623,0
20140116,59.3800,59.5600,58.9800,59.1100,4321415,0
20140117,59.1100,59.5900,58.8900,59.5100,6486151,0
20140121,59.6500,59.8900,59.0300,59.3700,4490185,0
20140122,59.5000,59.5300,58.6600,59.1500,4085210,0
20140123,59.0500,59.2200,58.5400,58.7100,4396017,0
20140124,58.4000,58.4999,57.1600,57.1600,5696935,0
20140127,57.3000,57.6300,56.8556,56.9600,4402245,0
20140128,57.0000,57.5700,57.0000,57.0900,4050115,0
20140129,56.7600,57.0900,56.1320,56.3600,5511648,0
20140130,56.6500,57.3100,56.5400,57.0100,4710681,0
20140131,56.4000,56.9400,56.1100,56.5600,4403986,0
20140203,56.5600,56.5800,54.6100,54.7100,7089700,0
20140204,54.0800,54.6900,53.3300,53.6000,15938413,0
20140205,53.9200,54.9650,53.7300,54.7300,9625107,0
20140206,54.7400,55.0700,54.5790,54.7500,5126380,0
20140207,55.5300,55.7200,55.0900,55.5900,4365984,0
20140210,55.7000,55.9700,55.6000,55.8100,3688077,0
20140211,55.6900,56.5300,55.6200,56.4700,3407598,0
20140212,56.6500,56.8300,56.2700,56.4300,3032337,0
20140213,56.2300,56.6100,56.0700,56.6000,2543879,0
20140214,56.5600,57.0000,56.1500,56.8800,5170488,0
20140218,56.7900,56.7900,55.3000,56.1900,7573855,0
20140219,56.1300,57.0700,56.0000,56.2000,6517476,0
20140220,56.3600,57.0300,56.1700,57.0000,3846188,0
20140221,57.0700,57.7100,57.0000,57.1200,5084584,0
20140224,57.2600,58.0400,57.1600,57.6000,4397119,0
20140225,57.7500,57.7600,57.0500,57.4500,3461808,0
20140226,57.6300,58.2250,57.5200,57.8100,4008368,0
20140227,57.7200,58.3200,57.7200,58.3000,3500313,0
20140228,58.2700,59.8000,58.2600,59.2600,7156985,0
20140303,58.6900,59.4100,58.5300,59.0400,4802494,0
20140304,59.6500,59.8800,59.4450,59.6500,4331091,0
20140305,59.7500,59.8350,59.1950,59.6400,3192644,0
20140306,59.9500,60.0000,59.4400,59.7700,4134703,0
20140307,60.0300,60.0300,59.3700,59.9100,4140591,0
20140310,59.6300,60.1000,59.4000,60.0700,4343691,0
20140311,60.0600,60.7500,59.7800,60.2600,5143790,0
20140312,59.9800,60.2400,59.6400,59.8300,4259720,0
20140313,60.0000,60.2400,58.8800,59.0300,3963657,0
20140314,59.0400,59.5100,58.7950,58.8600,4333046,0
20140317,58.9800,59.6400,58.9800,59.2200,3576963,0
20140318,59.3200,60.1700,59.2800,59.8500,3612320,0
20140319,60.0000,60.4900,59.4300,59.8500,3510676,0
20140320,59.8100,59.8100,59.1700,59.5800,2891588,0
20140321,60.0600,60.3800,58.6600,58.8300,7154973,0
20140324,59.1600,59.2150,57.8600,58.1500,4424901,0
20140325,58.3500,59.0700,58.3200,59.0000,2976834,0
20140326,59.3500,59.9800,59.2000,59.2900,4136722,0
20140327,59.2200,59.3600,58.4700,59.1700,4886450,0
20140328,59.7100,60.9100,59.6500,60.4100,7155822,0
20140331,61.5000,61.7400,60.7100,61.5400,7741774,0
20140401,61.6100,62.2000,61.3900,61.6100,4626582,0
20140402,61.0800,62.0000,61.0800,61.8600,4945787,0
20140403,62.0900,62.4100,61.8800,62.3100,4971840,0
20140404,62.1500,62.9000,61.4300,61.5700,5277824,0
20140407,61.5600,62.1400,61.4600,61.6200,5609018,0
20140408,61.6100,61.7400,60.8600,61.0000,4313375,0
20140409,60.9600,61.4600,60.7500,61.4000,5258591,0
20140410,61.4700,61.7000,59.6700,60.1000,5718465,0
20140411,59.8500,59.9000,59.1100,59.2000,4727967,0
20140414,56.1500,58.3600,55.8500,58.0800,10495953,0
20140415,58.0000,58.4600,56.9900,58.0500,6820452,0
20140416,58.5200,58.7400,57.9600,58.4900,5001101,0
20140417,58.3600,59.2350,58.1800,58.5500,6055995,0
20140421,58.1150,59.1100,58.0600,58.9400,3851560,0
20140422,59.0000,59.1800,58.3000,58.3000,4167337,0
20140423,58.2700,58.4950,57.9500,58.3800,3521050,0
20140424,58.7900,58.9500,58.1750,58.3400,3387866,0
20140425,58.3700,58.3700,57.8050,58.2100,3141215,0
20140428,58.8200,58.9400,58.0000,58.7300,5156287,0
20140429,58.8000,59.0450,58.6100,58.8000,2747623,0
20140430,58.7000,58.8400,58.4100,58.8200,3143120,0
20140501,58.8400,59.5000,58.5600,59.2100,3771950,0
20140502,59.2800,59.3900,58.6200,58.7700,4189236,0
20140505,58.6200,59.1500,58.2500,59.0500,3979314,0
20140506,59.0400,59.6100,58.9000,59.2000,3878088,0
20140507,59.3300,59.4100,58.6700,59.3200,3716561,0
20140508,59.2900,59.7900,59.2700,59.4300,3215815,0
20140509,59.5300,60.3450,59.4300,60.1700,3686024,0
20140512,60.4500,61.1700,60.3900,60.9900,3097033,0
20140513,61.0200,61.1800,60.4200,60.8300,3612725,0
20140514,60.7200,61.0000,60.5800,60.6500,2821051,0
20140515,60.4000,60.5500,59.7500,59.9100,4638881,0
20140516,60.0100,60.4000,59.7200,60.3900,3945802,0
20140519,60.2900,60.6800,60.1500,60.3400,3558527,0
20140520,59.8600,59.8900,58.7300,59.4100,6871401,0
20140521,59.6000,60.0700,59.3900,59.7600,3348700,0
20140522,59.7300,59.9450,59.3700,59.7800,2511526,0
20140523,59.8000,60.0000,59.6700,59.9300,1890523,0
20140527,60.0800,60.5000,59.9104,60.4200,2308036,0
20140528,60.4600,60.5300,60.1600,60.1600,2490055,0
20140529,60.3200,60.7000,60.1150,60.6200,1996578,0
20140530,60.5200,61.0600,60.5100,61.0300,2880904,0
20140602,61.0000,61.1000,60.5500,61.0200,1925517,0
20140603,60.8200,61.0700,60.4850,61.0100,3738675,0
20140604,61.0000,64.3300,60.8500,63.2200,12432774,0
20140605,61.8600,62.2700,61.7100,62.0400,7570505,0
20140606,62.2700,62.6600,62.1200,62.4700,3485650,0
20140609,62.1900,62.4550,62.0000,62.2400,2570810,0
20140610,62.0100,62.0100,61.4100,61.8600,2777990,0
20140611,61.5200,61.6400,60.9300,61.1700,2810942,0
20140612,61.2200,61.3200,60.6200,60.7900,3518580,0
20140613,61.9300,61.9300,60.5900,60.7000,2085267,0
20140616,63.4550,63.9000,58.3200,60.0300,65446699,0
20140617,61.8600,62.0000,60.7700,61.5800,28563051,0
20140618,61.8900,63.9250,61.6500,63.7700,20716972,0
20140619,64.0200,65.5000,64.0000,64.6700,23598626,0
20140620,64.9800,65.1500,63.5600,63.8600,17900305,0
20140623,63.8100,64.5800,63.7000,64.1400,10238599,0
20140624,63.7400,64.6500,63.6600,64.0700,9763985,0
20140625,64.3100,64.6800,64.0000,64.2000,8209660,0
20140626,64.4000,64.7000,63.7200,64.6600,10264219,0
20140627,64.6400,64.7500,63.8920,64.1200,10748152,0
20140630,64.3100,64.4300,63.6700,63.7600,11711610,0
20140701,63.2900,64.0700,63.2000,63.9100,7730132,0
20140702,63.9100,64.2075,63.6600,63.9100,7153093,0
20140703,64.1800,64.5600,63.8100,64.5500,4349897,0
20140707,63.9100,64.2200,63.2700,63.6100,7616048,0
20140708,64.0800,64.2200,63.5100,63.6200,7627777,0
20140709,64.0600,64.3000,63.5000,63.6000,7576041,0
20140710,63.1300,63.5650,62.6500,63.4700,5161627,0
20140711,63.4400,63.8500,62.8800,63.7900,7533716,0
20140714,64.0000,64.0900,63.4200,64.0400,8873175,0
20140715,63.8700,64.3500,63.5357,63.5600,9138894,0
20140716,63.5000,63.7999,61.9700,62.9300,15113630,0
20140717,62.7100,62.7600,61.4700,61.5200,10052980,0
20140718,61.9200,62.6200,61.7400,62.3600,7457279,0
20140721,62.2100,62.5400,61.7300,62.4100,5563528,0
20140722,62.6000,63.1100,62.4800,62.7100,8613553,0
20140723,62.7500,63.5700,62.5200,63.3700,8829034,0
20140724,63.6200,63.9700,63.2100,63.2800,9664736,0
20140725,63.2600,63.4600,62.6100,62.9000,5208280,0
20140728,62.7700,63.0300,62.3800,62.7600,5988714,0
20140729,62.8900,62.9800,62.2000,62.6500,6968033,0
20140730,62.8400,62.9600,62.2400,62.5800,6593884,0
20140731,62.2900,62.3500,61.5700,61.7400,6768447,0
20140801,61.3400,61.9400,61.0500,61.4800,6122497,0
20140804,61.6600,62.5900,61.2000,62.4700,5990981,0
20140805,62.3100,62.9100,61.6250,61.9900,10402293,0
20140806,61.1000,61.8100,60.7100,61.3000,19503808,0
20140807,61.4600,61.6500,60.6800,61.0000,12892324,0
20140808,61.0400,62.2700,60.7550,62.1500,10209513,0
20140811,62.3400,62.6100,62.0100,62.0700,5580918,0
20140812,62.0000,62.3500,61.8500,62.2100,4421025,0
20140813,62.5400,63.4800,62.4100,63.4700,6665674,0
20140814,63.6100,64.0400,63.4700,63.7300,5346946,0
20140815,63.5200,63.8200,62.7750,63.2500,8477080,0
20140818,63.6700,63.7800,63.2200,63.4700,6171676,0
20140819,63.9400,64.0650,63.2800,64.0100,8808103,0
20140820,63.7200,64.3500,63.4700,64.1500,5996362,0
20140821,64.4800,64.6200,64.0850,64.1000,3949375,0
20140822,64.0200,64.4000,63.5150,63.5900,5146175,0
20140825,63.9300,64.0800,63.5401,63.6300,4470947,0
20140826,63.7800,63.9300,63.4900,63.5200,5101978,0
20140827,63.5800,63.7100,63.2150,63.3600,3051028,0
20140828,63.3300,63.4800,63.0600,63.1200,3883116,0
20140829,63.4200,63.8600,63.0600,63.8500,4724028,0
20140902,63.8700,63.9800,63.5500,63.9100,5037795,0
20140903,64.0000,64.5900,63.9500,64.3100,5606239,0
20140904,64.2400,64.5400,63.6400,64.0100,9243758,0
20140905,64.1100,64.3500,63.6800,64.3100,6002552,0
20140908,64.4000,64.9900,64.3200,64.7700,5627595,0
20140909,64.8100,65.9100,64.6600,65.5400,10835346,0
20140910,65.7700,66.2100,65.5400,65.9700,7497559,0
20140911,65.6000,65.8500,65.2400,65.7400,5845073,0
20140912,65.4050,65.7900,64.9310,65.1900,5008260,0
20140915,65.2500,65.4100,64.7500,64.9500,3727049,0
20140916,64.8300,66.2100,64.4300,66.1900,6301795,0
20140917,66.2600,66.3200,65.3000,65.9800,8253735,0
20140918,66.3100,66.7400,66.0400,66.5300,5464635,0
20140919,66.9700,67.1100,66.2200,66.2200,9196404,0
20140922,65.9500,66.0900,65.4800,65.9800,7394183,0
20140923,63.4900,64.6600,63.3100,64.0800,18538777,0
20140924,64.0700,64.3800,63.0700,63.7700,16431964,0
20140925,63.7700,64.3200,62.7400,62.7500,10569119,0
20140926,62.9200,63.6700,62.6800,63.3400,8141784,0
20140929,62.6600,63.0200,62.5000,62.5400,7886221,0
20140930,63.0000,63.0000,61.9300,61.9500,14432932,0
20141001,61.9500,62.7700,61.6000,62.4700,13010847,0
20141002,62.5000,63.1500,61.8400,62.8000,10372809,0
20141003,65.5300,65.8150,64.7900,65.0200,29983999,0
20141006,65.2600,65.4100,64.7800,64.9000,10306656,0
20141007,64.3900,64.6700,63.8500,63.9400,8279424,0
20141008,63.8800,65.7500,63.8500,65.7300,10215145,0
20141009,65.3400,65.6000,63.6400,63.6500,9472607,0
20141010,63.6400,64.9450,63.5000,64.1100,10563477,0
