DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,49.3750,49.5000,48.7500,49.3750,42667,0
20010103,49.3750,49.3750,46.3750,46.5000,874668,0
20010104,46.5000,46.5000,43.2500,44.3750,182707,0
20010105,44.8125,45.9375,44.4375,45.3125,46633,0
20010108,45.3125,46.3750,45.3125,46.0625,34277,0
20010109,46.2500,47.1875,45.9375,46.7500,34274,0
20010110,46.5625,46.8125,45.7500,46.0000,40297,0
20010111,46.4375,46.5000,45.3750,46.0625,346000,0
20010112,46.0625,46.1250,45.3750,45.6875,29828,0
20010116,45.7500,46.1250,45.3750,45.9375,31494,0
20010117,46.1875,46.2500,45.1250,45.3750,40176,0
20010118,45.0000,45.7500,45.0000,45.0000,171431,0
20010119,44.5000,44.8750,43.6250,43.8125,41077,0
20010122,43.8125,43.8125,43.8125,43.8125,0,0
20010123,43.7500,44.0625,42.6250,43.1875,61178,0
20010124,43.6250,43.6250,42.2500,42.7500,51009,0
20010125,42.2500,43.9375,42.2500,43.7500,66836,0
20010126,44.5000,44.8125,43.7500,44.0625,43513,0
20010129,45.3125,46.0625,44.0000,45.0313,3268800,0
20010130,44.5937,46.0938,43.6250,45.6250,3989500,0
20010131,44.7700,44.8500,43.5300,44.1000,5221500,0
20010201,43.8000,43.8000,42.7600,43.6700,14120900,0
20010202,43.4200,44.9900,43.2000,44.9900,5715600,0
20010205,44.7500,45.2500,44.4000,45.0000,5153200,0
20010206,45.3500,45.5600,44.9000,45.2600,3994100,0
20010207,45.3500,47.4800,45.3500,46.9900,6342200,0
20010208,46.9000,47.0000,46.2500,46.8500,4421000,0
20010209,46.9500,47.2000,46.0200,46.2000,2422000,0
20010212,46.7000,47.1000,46.0500,46.9500,3360200,0
20010213,46.5000,47.1700,46.0500,47.1500,3545900,0
20010214,47.2000,47.3500,46.3400,46.5600,33217700,0
20010215,46.3100,46.8500,46.2600,46.8500,3658300,0
20010216,46.9500,47.4400,46.9500,47.3200,5089600,0
20010220,47.5000,48.7900,47.4500,48.5000,5366100,0
20010221,47.4000,47.7400,46.9000,47.2500,9993900,0
20010222,47.0000,47.0100,45.8000,46.5500,5337300,0
20010223,46.3100,47.0000,45.4000,46.3800,45920600,0
20010226,46.3800,46.4200,45.5400,46.2800,2983700,0
20010227,45.7900,46.6400,45.6600,46.0600,8669400,0
20010228,46.2500,46.4700,45.5000,46.0800,2241300,0
20010301,45.5000,46.1500,45.0800,45.8100,4686000,0
20010302,45.3500,46.5500,44.7000,44.8500,3230200,0
20010305,45.4500,45.8400,45.0400,45.6200,2086800,0
20010306,45.2500,47.0000,45.2400,45.8100,4663700,0
20010307,46.5000,47.1000,45.7800,46.0200,2506900,0
20010308,46.0200,46.9300,45.9000,46.9000,2634400,0
20010309,46.2700,46.9000,46.1500,46.4000,2066500,0
20010312,46.2500,46.4500,45.4000,45.5500,2489300,0
20010313,45.3000,45.3500,44.0600,44.8500,3263500,0
20010314,44.8500,45.1000,43.4000,44.2700,3764600,0
20010315,44.3500,44.3500,42.5000,44.0000,46682400,0
20010316,43.0000,43.4900,42.7700,42.9900,5643900,0
20010319,42.9900,42.9900,42.1800,42.6800,2801700,0
20010320,42.8000,42.8000,41.2700,41.6200,5409300,0
20010321,40.8100,42.2500,40.3000,42.0100,7261000,0
20010322,41.7500,42.7000,41.3300,42.6000,6289800,0
20010323,42.4500,44.0500,41.6500,43.8800,8785800,0
20010326,43.4000,44.1300,42.8500,43.7900,9677600,0
20010327,43.6500,44.1000,42.8800,44.0300,3758900,0
20010328,43.9500,43.9500,42.2400,43.0600,3842700,0
20010329,42.2500,43.7000,41.5000,43.2500,2877600,0
20010330,42.8100,43.9500,42.7000,43.9500,2919300,0
20010402,44.0000,44.9500,43.8100,44.0500,3546200,0
20010403,43.8000,43.8300,42.7500,43.0800,3003000,0
20010404,42.6000,44.0000,42.5300,43.9000,2604500,0
20010405,44.4500,44.7400,43.6500,44.1000,3389900,0
20010406,43.7500,43.7500,42.0000,42.0000,5701800,0
20010409,42.7400,42.9900,41.2800,41.5100,5794900,0
20010410,42.5000,42.5000,41.6000,42.1500,5789800,0
20010411,41.2500,41.9500,40.9000,41.3900,5062400,0
20010412,41.8000,41.9700,41.3500,41.9100,4817000,0
20010416,42.0000,43.3500,41.7900,42.2000,4733100,0
20010417,42.3200,42.6000,42.0200,42.2700,3263900,0
20010418,42.5000,43.0000,41.8600,42.0600,8659800,0
20010419,42.1500,42.4700,41.9000,42.4700,3420800,0
20010420,41.9300,42.0500,41.0900,41.2600,5607800,0
20010423,42.2000,42.4200,41.8500,42.2700,6182900,0
20010424,42.7500,43.4500,42.6000,43.1500,4649400,0
20010425,43.5500,44.4400,43.4000,44.0700,4042300,0
20010426,44.4500,44.9100,44.1700,44.9000,4253900,0
20010427,44.9000,44.9500,44.0000,44.1000,7894400,0
20010430,44.6500,44.6500,43.7000,43.8100,2984100,0
20010501,44.2500,44.9700,43.6500,44.6500,2877700,0
20010502,44.6600,44.7500,44.1000,44.2800,2335400,0
20010503,44.6300,44.7000,43.6000,44.2400,3897400,0
20010504,44.0000,44.7000,44.0000,44.6800,18534600,0
20010507,44.8800,44.9800,44.3500,44.9400,3585100,0
20010508,45.0000,45.9800,44.6300,44.9900,2581600,0
20010509,45.2400,46.0000,44.9500,45.5400,5574400,0
20010510,45.7500,46.6000,45.1000,46.4700,5562200,0
20010511,46.4700,46.6100,45.6500,46.1700,3340300,0
20010514,46.0000,46.4000,45.9000,46.1500,2248100,0
20010515,46.1500,46.1500,44.6000,45.0000,3839200,0
20010516,45.0000,45.6000,44.5100,45.2600,4613200,0
20010517,45.2600,45.4900,44.3500,44.9300,5041800,0
20010518,44.9400,45.0100,44.4200,44.9800,5859500,0
20010521,44.5000,44.9900,44.2500,44.9300,2473600,0
20010522,45.0000,45.0000,43.8900,43.9800,3445100,0
20010523,43.9800,44.9800,43.8600,44.7500,2349900,0
20010524,44.4000,45.0000,44.3000,44.9700,2314300,0
20010525,44.7500,45.2400,44.6000,44.8100,2058400,0
20010529,44.8100,45.1500,44.6200,44.9200,3968800,0
20010530,44.9300,45.7000,44.9000,45.5900,3755500,0
20010531,45.2700,45.7200,44.5900,44.7600,3669700,0
20010601,44.7600,44.9500,44.5000,44.8100,8505800,0
20010604,44.7100,45.0500,44.5300,44.9200,1341200,0
20010605,44.8200,45.6800,44.8100,45.6000,15370400,0
20010606,45.1300,45.3400,44.4500,44.6000,3322100,0
20010607,44.3500,44.8600,44.0000,44.3100,7869600,0
20010608,44.3200,44.6600,44.1800,44.5000,2398600,0
20010611,44.4000,44.4000,43.9100,44.0200,2701600,0
20010612,43.8000,44.3200,43.3600,44.2200,3277000,0
20010613,43.8200,44.3900,43.7300,44.3200,2646000,0
20010614,44.1000,44.1500,43.6000,43.7800,2793000,0
20010615,43.3100,43.7000,43.0900,43.2600,5331800,0
20010618,43.1200,43.6200,43.1200,43.3600,2893600,0
20010619,43.4200,43.9400,43.2100,43.7100,4367000,0
20010620,43.7000,44.2000,43.6500,44.0600,3894300,0
20010621,44.0900,45.4100,44.0500,45.1700,7403000,0
20010622,45.0700,45.7000,45.0000,45.3200,4673700,0
20010625,45.2500,45.4900,44.2000,44.8800,2899100,0
20010626,44.4000,44.9800,44.3000,44.8300,2483700,0
20010627,44.5300,45.6800,44.3600,45.3700,3189800,0
20010628,45.1600,45.8200,45.0900,45.5900,3539200,0
20010629,45.1500,45.2200,43.5500,43.8000,7538600,0
20010702,44.3500,45.4000,44.3400,45.1900,4046200,0
20010703,44.8000,45.6500,44.6000,45.6200,2566600,0
20010705,45.5000,45.5000,44.8800,44.9700,55308000,0
20010706,45.1400,45.1400,44.7500,44.8900,42189900,0
20010709,45.0400,45.2500,44.8000,45.2300,8120800,0
20010710,45.4000,45.4100,45.1200,45.2300,4055700,0
20010711,45.2400,45.4000,45.0200,45.0900,2937000,0
20010712,45.1000,45.6000,44.9300,45.5500,3818500,0
20010713,45.5500,45.8600,45.2500,45.4200,23504200,0
20010716,45.5400,46.6500,45.5400,45.9900,4483400,0
20010717,45.9000,46.3000,45.6500,46.1500,4456300,0
20010718,46.3200,46.9900,46.2100,46.9900,13293900,0
20010719,46.9900,47.6000,46.1000,46.4300,6717800,0
20010720,46.3500,46.3500,45.5300,46.2400,9243100,0
20010723,46.0300,46.1800,44.9000,45.1100,3956800,0
20010724,44.5500,44.9400,44.3900,44.6200,6887100,0
20010725,44.6000,45.9600,44.6000,45.8000,3563500,0
20010726,45.6500,45.9200,45.1000,45.7300,4190800,0
20010727,46.1800,46.1800,45.4200,45.6700,1897700,0
20010730,45.7300,46.2000,45.6300,46.0700,3506000,0
20010731,46.3000,46.9100,46.1300,46.6300,3727200,0
20010801,46.6400,46.6400,43.6500,43.6900,28714900,0
20010802,44.5000,44.9400,44.2200,44.4500,17528900,0
20010803,44.7000,44.7300,43.9200,44.4300,6165500,0
20010806,44.6500,44.6500,43.7800,44.0000,8887700,0
20010807,44.0000,44.5400,43.9500,44.4900,5594700,0
20010808,44.3000,45.1100,44.3000,44.6300,6330500,0
20010809,45.0000,45.5000,44.8100,45.3300,10458000,0
20010810,45.5000,45.8900,45.2600,45.6600,6854300,0
20010813,45.7000,45.9000,44.9800,45.0500,6044900,0
20010814,45.4600,45.7500,45.3400,45.5500,5355300,0
20010815,45.6000,45.7500,44.6000,45.5600,7454200,0
20010816,45.5500,46.0400,45.4100,45.9500,5152400,0
20010817,45.8400,45.9500,45.4200,45.6800,3082100,0
20010820,45.7300,46.6000,45.7300,46.5100,11900000,0
20010821,46.2700,46.5400,45.7300,46.0500,4309400,0
20010822,46.0200,47.0000,45.9600,46.9300,11600500,0
20010823,46.4600,47.5000,46.4600,47.2500,5221200,0
20010824,47.2800,47.5700,46.9600,47.1000,7662100,0
20010827,47.0000,47.0000,46.5800,46.8800,5012200,0
20010828,46.9800,47.0900,46.5700,46.6100,3341500,0
20010829,46.9800,46.9900,46.5100,46.9900,2962200,0
20010830,47.0700,47.7100,46.9500,47.2500,4455100,0
20010831,47.3300,47.4900,46.8000,46.9600,3830900,0
20010904,47.3400,47.9300,47.0300,47.3000,4070300,0
20010905,47.4600,47.8900,46.8300,47.8000,24207000,0
20010906,47.3100,47.5800,46.9200,47.1000,3489800,0
20010907,46.9100,47.9900,46.7600,47.4000,7719000,0
20010910,47.4900,47.5000,46.5500,46.9000,5147300,0
20010911,46.9000,46.9000,46.9000,46.9000,0,0
20010917,47.5500,47.9900,46.2600,47.9000,10184900,0
20010918,48.0000,49.9000,48.0000,49.5000,18379800,0
20010919,49.4900,49.5500,48.3800,49.5500,17210600,0
20010920,49.0500,49.2500,48.0500,48.7600,13337300,0
20010921,47.3700,47.9000,45.7700,47.0000,17502600,0
20010924,47.4500,47.5400,46.7500,47.5100,9251300,0
20010925,47.1100,48.1000,47.0100,48.0000,9301800,0
20010926,47.9600,48.2400,47.1700,48.1700,7221700,0
20010927,47.9300,48.9700,47.9300,48.8900,6539000,0
20010928,48.9000,49.2400,48.0500,48.5000,6973400,0
20011001,48.9100,49.0400,48.5900,48.9400,4539500,0
20011002,48.7500,49.3500,48.6500,49.3400,5300100,0
20011003,49.0000,49.2000,48.6500,49.0800,4639800,0
20011004,49.2000,49.2400,48.6100,48.6500,5034500,0
20011005,48.5000,48.9000,48.0600,48.8500,4833500,0
20011008,48.6000,49.2000,48.4000,48.6200,3063000,0
20011009,48.5800,49.2100,48.4500,48.9300,4554100,0
20011010,48.5300,49.9500,48.5300,49.8900,7340900,0
20011011,49.9800,50.0000,48.8600,49.0000,6546900,0
20011012,48.1500,48.4900,47.1500,47.7800,12155300,0
20011015,47.3200,48.0000,47.3200,47.9000,4461600,0
20011016,47.9000,48.0500,47.1000,47.9200,5798300,0
20011017,48.2300,48.5700,47.5100,48.1600,4624200,0
20011018,48.0300,48.4900,47.2700,47.5500,5374800,0
20011019,47.3000,47.5000,46.8700,47.3200,10194400,0
20011022,47.2000,47.9500,47.1500,47.7000,4388400,0
20011023,47.9300,48.1000,47.5200,47.8900,3465800,0
20011024,48.1500,48.3500,47.9600,48.2500,3769300,0
20011025,48.0000,48.4700,47.7100,48.3500,2889500,0
20011026,48.4800,48.9400,48.0600,48.7100,3225600,0
20011029,48.9300,48.9300,48.0900,48.1500,2469700,0
20011030,48.3500,48.7600,48.0200,48.7500,3317500,0
20011031,48.7000,48.9500,48.2500,48.7100,3250800,0
20011101,48.4500,48.6200,47.7500,48.4900,4298000,0
20011102,48.2600,49.0500,48.0300,49.0000,3427700,0
20011105,49.0000,49.0500,48.0500,48.6100,4963200,0
20011106,48.2200,48.9000,47.7400,48.7400,4436700,0
20011107,48.7400,48.9600,48.3100,48.8400,3058100,0
20011108,49.1200,49.5000,48.6000,49.0300,4588300,0
20011109,48.8000,49.3500,48.6800,49.2000,2775000,0
20011112,49.1000,49.3500,48.6500,49.0200,2970800,0
20011113,49.0000,49.4700,48.8000,49.4400,3784900,0
20011114,49.5500,50.4300,49.2500,50.2800,4908600,0
20011115,50.0300,50.4500,49.7500,50.2200,4558900,0
20011116,50.2800,50.3200,49.6300,49.7600,3778800,0
20011119,50.0000,50.1500,49.1000,49.9200,3474000,0
20011120,50.0000,50.0000,49.4600,49.6800,3692700,0
20011121,49.4500,49.6200,49.0000,49.3100,2523400,0
20011123,49.0500,49.5200,49.0200,49.3700,1273900,0
20011126,49.1500,49.5000,48.3100,48.9900,3702800,0
20011127,48.7000,48.9700,48.1600,48.4400,4069500,0
20011128,48.6800,48.7000,48.0200,48.4500,3308600,0
20011129,48.7900,49.3500,48.0500,48.5300,4012200,0
20011130,48.5300,48.8000,48.2000,48.6300,4722600,0
20011203,48.5300,48.9600,48.3400,48.7800,2754400,0
20011204,48.8500,49.0000,48.3200,48.4700,2778100,0
20011205,48.5000,48.7000,47.7500,48.3000,5474200,0
20011206,47.8000,47.8500,47.0000,47.4800,5822200,0
20011207,47.2300,47.6000,47.0000,47.6000,4635700,0
20011210,47.3200,47.5800,46.9000,46.9800,27000000,0
20011211,46.9900,47.1500,46.4500,46.6000,4567100,0
20011212,47.0500,47.4900,46.6300,47.0900,4945200,0
20011213,47.1800,47.9900,46.8100,47.2300,5308800,0
20011214,47.0200,47.8700,47.0200,47.4900,2372200,0
20011217,46.9400,47.8000,46.9100,47.4000,3051400,0
20011218,47.5000,47.5600,47.0000,47.3800,3731800,0
20011219,48.6000,49.6000,48.6000,49.3800,7176400,0
20011220,49.4000,50.0000,48.8600,49.1000,4770700,0
20011221,49.7800,49.8000,48.6500,49.1200,6142700,0
20011224,48.6600,49.3000,48.6600,49.2500,7515500,0
20011226,49.2500,49.7400,48.9000,49.4500,2518100,0
20011227,49.6000,49.6000,49.1000,49.4000,3106800,0
20011228,49.6500,49.6500,48.9000,49.0500,3636600,0
20011231,49.1500,49.4500,48.6900,48.6900,2836900,0
20020102,48.4900,49.2900,47.9600,49.1500,4740900,0
20020103,49.3500,49.3500,48.4000,48.7900,3413100,0
20020104,48.9800,48.9800,48.0200,48.3600,4046000,0
20020107,48.0600,48.3100,47.8000,48.0800,3441500,0
20020108,48.0800,48.3500,47.6400,47.8000,3749200,0
20020109,47.8000,48.0600,47.5100,47.6000,5409000,0
20020110,47.8500,48.3800,47.7200,48.1500,3627800,0
20020111,48.5800,48.6000,48.2200,48.4500,3329000,0
20020114,48.6000,48.9900,48.1700,48.2700,4923500,0
20020115,48.6000,48.8900,48.3500,48.6200,3879100,0
20020116,48.7500,49.1000,48.5700,48.7900,3604800,0
20020117,48.4900,48.9800,48.3500,48.6100,2733400,0
20020118,48.5000,49.4500,48.5000,49.1100,3969800,0
20020122,49.5000,49.5700,49.1000,49.4200,3543400,0
20020123,49.7500,49.8100,49.1900,49.4100,5400600,0
20020124,49.8500,49.8600,49.2500,49.6000,3798200,0
20020125,49.6000,49.6900,48.7600,49.1200,3311400,0
20020128,49.1200,49.2500,48.2700,48.6300,25878300,0
20020129,48.5000,48.8600,47.4300,47.5500,5239300,0
20020130,47.9300,48.9000,47.8700,48.6700,6433100,0
20020131,49.1500,50.1200,48.9900,50.0900,5886000,0
20020201,49.7500,50.0900,49.5100,50.0600,3499200,0
20020204,49.9000,50.4900,49.6100,50.3000,3878700,0
20020205,50.3000,51.0900,49.9300,50.8100,56600000,0
20020206,48.9000,49.5500,48.1900,49.1000,8913000,0
20020207,49.0000,49.3400,48.3300,48.6000,4549200,0
20020208,48.6500,48.6500,47.6000,48.5700,4368000,0
20020211,48.6700,49.0600,48.5100,48.9900,3092700,0
20020212,48.8000,49.1500,48.7700,49.0200,3011700,0
20020213,48.9500,49.7000,48.8800,49.6200,2950200,0
20020214,49.7500,49.8500,49.0000,49.4100,3075200,0
20020215,49.4000,50.0800,49.0900,49.8900,4775200,0
20020219,49.7200,49.7200,49.1500,49.4700,4043500,0
20020220,49.3000,50.0000,48.4200,49.9200,5381900,0
20020221,49.6500,49.8800,49.2300,49.4800,3748600,0
20020222,49.7500,50.6000,49.7000,50.2000,5244800,0
20020225,50.3800,50.8800,49.9600,50.6300,5116600,0
20020226,50.7300,51.0900,50.2000,50.4300,4712000,0
20020227,50.6800,51.2000,50.2100,50.6200,3691200,0
20020228,50.8800,50.9400,50.3500,50.5000,3944300,0
20020301,50.5000,51.4300,50.5000,51.2500,3124600,0
20020304,51.4500,51.4700,50.3200,50.9900,4946000,0
20020305,50.5200,50.7000,49.7000,50.3900,34405700,0
20020306,50.0000,50.3700,49.5700,49.9000,4146300,0
20020307,50.1300,50.1300,48.8700,49.4800,56319900,0
20020308,49.5800,50.2500,49.1800,49.5300,3852500,0
20020311,49.2800,49.7100,49.2500,49.5000,2283900,0
20020312,49.2500,49.9600,49.2500,49.9300,3892400,0
20020313,50.1800,50.2600,49.4800,49.5700,3324900,0
20020314,49.7300,50.5100,49.7300,50.1200,3286000,0
20020315,50.5700,51.0500,50.4000,50.8700,5559300,0
20020318,51.1100,51.1900,50.3000,50.7100,3316700,0
20020319,50.5500,51.4800,50.5500,51.2400,3929600,0
20020320,50.5500,51.2500,50.5500,50.5500,3132100,0
20020321,50.4000,50.6000,50.1100,50.4100,3384400,0
20020322,50.2500,51.1100,50.1600,50.9000,3937200,0
20020325,51.5700,51.8400,51.0700,51.2800,5499900,0
20020326,50.9100,52.0000,50.9000,51.9500,3420800,0
20020327,51.5700,51.8900,51.0500,51.0500,4337200,0
20020328,51.1400,51.7000,50.8500,51.5000,3649100,0
20020401,51.6500,51.7000,50.9000,51.4300,3974600,0
20020402,51.4300,51.5000,50.5000,50.6200,6687100,0
20020403,50.6500,50.7300,49.8800,49.9700,4406100,0
20020404,50.2500,50.6300,50.1500,50.4300,3287300,0
20020405,50.5900,50.7600,50.3500,50.6100,36600000,0
20020408,50.4800,51.0900,50.3200,50.8100,3516300,0
20020409,50.7000,51.4900,50.5300,51.4300,3806600,0
20020410,51.3200,52.4200,51.3200,52.2900,5614700,0
20020411,52.0600,52.4900,51.6900,51.8600,4084800,0
20020412,51.4500,52.3000,51.2500,51.9000,3773300,0
20020415,51.6300,51.9000,51.1100,51.2200,3672300,0
20020416,51.9000,52.1700,51.2600,51.9600,3724700,0
20020417,52.3900,52.3900,51.7100,51.9100,2503500,0
20020418,51.6700,52.2000,51.2000,51.8100,2969600,0
20020419,52.2300,53.1600,52.0300,53.1200,4065900,0
20020422,53.1200,53.2400,52.6600,52.8300,3182800,0
20020423,53.0000,53.0400,52.0200,52.2000,5114400,0
20020424,52.4500,53.5000,52.3500,52.9300,5417100,0
20020425,52.4300,52.9500,52.2200,52.4500,4242800,0
20020426,52.5000,52.9300,51.8500,52.2300,3218600,0
20020429,51.8200,52.7000,51.7600,52.3100,3167200,0
20020430,52.3100,53.0500,51.8600,51.9000,4532200,0
20020501,51.9500,53.0000,51.7000,52.9200,6088400,0
20020502,53.2300,53.2300,52.3500,53.1200,3798200,0
20020503,52.7500,52.8000,52.0800,52.5000,3939200,0
20020506,52.5500,53.0000,51.8000,52.0000,2571200,0
20020507,52.0000,52.2500,51.5900,51.8300,2839700,0
20020508,51.7900,52.1000,51.4100,51.6200,5025300,0
20020509,51.8000,52.5900,51.6000,52.0600,2884400,0
20020510,52.2000,52.8500,52.0000,52.4000,3544200,0
20020513,52.2200,52.5900,51.7000,52.5600,2874900,0
20020514,52.8000,52.9000,52.1500,52.7500,3305900,0
20020515,52.2500,52.8800,51.9200,52.2000,3282600,0
20020516,52.3800,52.6100,52.0300,52.5500,2606200,0
20020517,52.5500,52.7000,51.7100,52.1400,4098000,0
20020520,52.1400,52.1400,52.1400,52.1400,0,0
20020521,51.6500,51.8000,50.9000,51.0600,3576900,0
20020522,51.2300,51.7400,51.1700,51.6300,2841200,0
20020523,51.6200,51.6200,50.6700,51.1800,2972300,0
20020524,50.8000,51.0800,50.0300,50.2300,3947000,0
20020528,51.0000,51.2300,50.3900,50.9000,4178100,0
20020529,51.2000,51.4300,50.9300,50.9300,2846600,0
20020530,50.7000,51.4000,50.2500,50.9300,2691500,0
20020531,51.5500,52.2200,51.3600,51.9800,5271600,0
20020603,51.7000,52.0900,51.0400,51.1500,3625600,0
20020604,50.8500,51.9000,50.8200,51.7900,3871600,0
20020605,51.7000,52.1800,51.4600,52.0400,3372500,0
20020606,52.0400,52.0400,50.7600,50.8900,25200000,0
20020607,50.5000,51.4900,50.5000,51.3000,3449100,0
20020610,51.0500,51.4900,50.9200,51.2500,2299300,0
20020611,51.2800,51.4800,50.7000,50.9200,3119300,0
20020612,50.5200,51.9500,50.5100,51.6500,3026000,0
20020613,51.6500,51.7000,50.8100,51.2300,2612600,0
20020614,50.3000,51.0000,50.1900,50.9000,4577400,0
20020617,51.2800,51.7500,51.1000,51.7400,2607800,0
20020618,51.2900,51.8500,51.0700,51.2500,2664900,0
20020619,50.7500,51.9900,50.6700,51.8800,3814000,0
20020620,51.6300,52.0000,51.1200,51.2500,4378600,0
20020621,50.0000,51.0800,50.0000,50.6000,7747200,0
20020624,50.2500,51.1000,50.1100,50.4500,4826800,0
20020625,50.5500,51.1000,48.7700,49.0300,4743700,0
20020626,47.2500,49.4900,47.2500,49.2500,7279500,0
20020627,49.1500,49.2000,48.0000,48.6000,4967500,0
20020628,48.7500,49.4900,48.2000,48.2000,7449100,0
20020701,48.2900,49.1000,48.1500,49.0200,4979100,0
20020702,49.0000,49.1300,47.7500,47.7500,6216400,0
20020703,47.7500,48.0000,46.2500,47.4800,4543100,0
20020705,47.4000,48.1000,46.7000,48.1000,2880400,0
20020708,48.5500,48.9700,48.1300,48.8500,3694200,0
20020709,48.0500,48.2200,45.0000,45.2700,13839000,0
20020710,46.0000,46.1000,44.4200,44.6100,8816200,0
20020711,43.7500,44.0000,41.2100,43.4000,14355400,0
20020712,43.4500,43.4500,41.0000,42.1000,10979300,0
20020715,41.5500,42.2500,39.5400,42.2500,8132700,0
20020716,41.6500,42.0000,40.2100,40.5000,6888500,0
20020717,41.3000,42.9200,41.3000,42.3800,7250900,0
20020718,42.4500,42.6600,40.1200,40.3000,5170300,0
20020719,40.3000,40.3000,35.4400,36.2000,19355500,0
20020722,36.0000,36.6500,35.1300,35.5000,11357900,0
20020723,36.2000,36.3500,35.3000,35.9700,9989300,0
20020724,35.7500,40.0500,35.6100,39.5500,13383900,0
20020725,39.0000,40.6900,38.8900,40.4200,9158800,0
20020726,40.2700,40.4000,39.3500,40.2000,5385500,0
20020729,40.5000,42.5600,40.3500,42.5400,7243900,0
20020730,42.1000,42.2600,41.2500,41.7400,9495600,0
20020731,41.9800,43.0000,41.8800,42.9400,7174300,0
20020801,42.9400,43.3900,42.2700,42.5000,5229300,0
20020802,42.7500,43.4800,42.3600,42.9500,6314600,0
20020805,42.2600,42.7100,40.8700,40.9400,8154600,0
20020806,41.7800,42.1100,40.2500,40.5200,6650800,0
20020807,40.9700,42.0000,40.1500,41.9200,8912100,0
20020808,41.9800,42.9000,41.5200,42.4500,5556600,0
20020809,42.4500,44.2500,42.2000,43.8000,5183100,0
20020812,43.8000,44.6000,43.0100,44.3000,4878700,0
20020813,44.3000,44.9100,43.8500,43.9100,4386100,0
20020814,44.1500,45.2100,43.5000,45.0100,5402600,0
20020815,44.8600,45.0000,44.0600,44.5000,6769600,0
20020816,44.5000,44.9900,44.1000,44.3900,6549500,0
20020819,44.0100,44.4200,43.7900,43.9200,5642000,0
20020820,43.9200,44.0500,43.1800,43.6100,4356100,0
20020821,44.0000,44.0000,42.8700,43.5900,4247000,0
20020822,43.6000,44.2500,43.0500,43.7300,4692600,0
20020823,43.2500,43.7500,43.0500,43.1500,4265100,0
20020826,43.3600,43.4700,42.1500,42.5300,4653300,0
20020827,42.7500,42.7500,41.2500,41.3000,8942000,0
20020828,40.2900,40.4500,39.5900,39.9300,8158800,0
20020829,39.9000,39.9800,38.8500,39.0000,7190900,0
20020830,39.0000,40.2500,38.9900,39.5500,8056100,0
20020903,39.5500,39.5500,38.2700,38.4200,6478000,0
20020904,38.4600,39.1500,37.7000,37.7900,7140900,0
20020905,37.4000,37.4900,37.0200,37.1000,8691500,0
20020906,37.4000,38.2700,37.2800,37.9900,6123200,0
20020909,37.9900,39.2000,37.8000,38.6700,6348300,0
20020910,38.9600,40.2100,38.8600,39.9300,6806700,0
20020911,39.9100,40.0900,39.3000,39.4900,4533800,0
20020912,39.4800,40.3000,39.1900,39.3700,4022600,0
20020913,39.8000,40.9300,39.7400,40.1500,5490400,0
20020916,39.8500,41.1000,39.8500,40.9500,27287800,0
20020917,41.2500,41.3600,39.2200,39.2500,6627700,0
20020918,38.3000,38.7400,37.9500,38.0500,6917300,0
20020919,34.0000,37.7800,34.0000,37.1500,7197000,0
20020920,37.1500,37.8700,37.1500,37.5000,8742100,0
20020923,37.0000,37.8000,36.7500,37.2000,5182200,0
20020924,36.9000,37.2400,36.3000,36.7700,5135300,0
20020925,36.8700,37.6000,36.3600,37.0000,6226500,0
20020926,37.1500,37.8000,36.7000,37.4000,6099600,0
20020927,37.4000,37.9000,36.5800,36.6900,6185600,0
20020930,36.5000,37.1500,35.6000,36.9500,7943100,0
20021001,37.0400,38.0000,36.7400,37.7000,7471100,0
20021002,37.6700,38.8000,37.5500,37.7500,7658100,0
20021003,37.6100,38.4400,37.0500,37.2200,7331100,0
20021004,37.4500,38.0800,37.0000,37.0000,7817600,0
20021007,37.0000,37.7400,35.5900,35.7800,8578900,0
20021008,38.6000,41.3200,38.6000,41.1000,23036500,0
20021009,40.3900,41.9000,40.2700,41.6100,12390000,0
20021010,41.4100,41.9800,40.7000,41.5700,9087900,0
20021011,41.5800,43.0000,40.9900,42.6700,8149000,0
20021014,42.2200,43.2000,42.1900,42.9700,3724500,0
20021015,43.6000,43.7800,42.5600,43.3200,6373400,0
20021016,42.3000,43.7000,42.3000,43.5500,6059300,0
20021017,43.9100,44.2900,43.3200,43.7400,5783700,0
20021018,43.5200,44.1500,43.1100,43.8000,4794800,0
20021021,43.5700,44.9900,43.3100,44.9000,4977000,0
20021022,44.4800,44.8300,44.2700,44.7100,4568300,0
20021023,44.1100,44.9000,44.0000,44.5900,4452500,0
20021024,44.5100,45.1600,44.3300,44.5800,6086300,0
20021025,44.4700,45.0200,43.7500,44.1900,4631000,0
20021028,44.4600,44.5000,42.6500,43.1100,5060900,0
20021029,43.2500,44.0000,42.5500,43.6600,4106900,0
20021030,43.9400,44.2500,43.3000,43.6700,4076700,0
20021031,43.5100,44.1000,43.2000,43.8300,3888700,0
20021101,43.7500,44.8000,43.5800,44.5000,3556200,0
20021104,44.1600,44.2300,43.0800,43.1800,3883700,0
20021105,43.7500,44.2700,43.7100,44.0000,4306600,0
20021106,44.1000,44.1000,42.8200,43.6000,13543800,0
20021107,43.6500,44.0900,43.1600,43.4800,3304100,0
20021108,43.2500,44.1500,43.2500,43.9200,3197300,0
20021111,43.4200,43.8100,42.9000,43.2500,2439100,0
20021112,42.7800,43.6000,42.0100,42.4500,4783400,0
20021113,42.6500,44.1800,42.5600,43.4100,4361200,0
20021114,43.4100,44.3000,43.2000,44.2500,3589600,0
20021115,43.6200,44.9900,43.5700,44.9100,4382900,0
20021118,44.9500,45.1000,44.0600,44.2800,2956500,0
20021119,44.6500,45.2200,44.4700,44.9000,4337800,0
20021120,43.9000,43.9700,43.2500,43.7500,5474700,0
20021121,43.6400,43.6500,41.7100,42.1900,11600500,0
20021122,42.0100,42.6500,41.5800,42.0300,8593300,0
20021125,42.3700,42.3700,41.3000,41.4800,5238500,0
20021126,41.6500,41.9700,41.4600,41.4800,5564200,0
20021127,41.4900,42.5500,40.9900,42.2800,5246600,0
20021129,42.0900,42.5200,42.0900,42.4800,2070500,0
20021202,42.9200,42.9800,41.8300,42.2100,4412900,0
20021203,42.0500,43.1000,42.0500,42.9000,5194600,0
20021204,43.0000,43.9000,42.9400,43.3700,5037900,0
20021205,43.4700,43.5700,42.8700,43.2300,3590800,0
20021206,43.3000,43.9700,43.1000,43.9700,4242800,0
20021207,43.9700,43.9700,43.9700,43.9700,0,0
20021208,43.9700,43.9700,43.9700,43.9700,0,0
20021209,43.9700,43.9700,43.1500,43.2100,3461700,0
20021210,43.0000,43.9000,42.8700,43.7500,3026800,0
20021211,43.3500,43.4900,42.9600,43.1500,4245000,0
20021212,43.0000,43.3500,42.6500,43.1800,3926000,0
20021213,43.1900,43.1900,41.4800,41.8500,6039000,0
20021216,41.6000,42.4900,41.6000,42.4000,4738200,0
20021217,42.0000,42.4800,41.0500,41.1800,5887300,0
20021218,41.2000,41.5300,40.6500,40.8500,5769800,0
20021219,40.7000,41.6100,40.3200,40.4700,5716300,0
20021220,40.7000,41.4200,40.7000,41.2600,9728200,0
20021223,41.6500,42.2600,41.1900,41.7400,4139900,0
20021224,41.3000,42.0400,41.3000,42.0000,1539900,0
20021226,42.2000,42.7000,42.0100,42.4100,3145800,0
20021227,42.4000,42.5800,41.5200,41.6700,3104600,0
20021230,41.6000,42.3500,41.5200,42.0500,2854800,0
20021231,41.7700,42.4000,41.3000,42.2200,2948800,0
20030102,42.1200,43.2000,42.1200,43.1000,3470800,0
20030103,43.2900,43.4700,42.7800,43.4000,3139700,0
20030106,43.2600,43.6700,42.7900,42.9600,7269500,0
20030107,42.7000,42.8000,42.0000,42.1800,4676000,0
20030108,42.4600,42.9600,42.4100,42.7000,4496100,0
20030109,42.9500,43.2900,42.5000,43.1400,3696800,0
20030110,43.0000,43.0900,42.6900,42.8600,2901700,0
20030113,42.8600,43.5000,42.5400,43.2400,2952300,0
20030114,43.0000,43.4700,42.7200,43.4500,2868000,0
20030115,43.8100,43.8100,42.8900,42.9400,3328500,0
20030116,43.2500,44.0000,43.1900,43.7300,3638200,0
20030117,43.7700,43.9500,43.4200,43.6500,3407900,0
20030121,43.6500,44.0500,43.2500,43.3500,3873300,0
20030122,43.2100,43.8000,42.6700,42.8000,4789900,0
20030123,42.0000,42.2300,41.3900,41.9300,5436300,0
20030124,41.9400,42.1800,40.5700,41.0600,4367800,0
20030127,41.0000,41.0000,40.0100,40.5500,3880400,0
20030128,40.5400,40.7300,39.6800,40.5300,4848800,0
20030129,39.8500,40.8000,39.2600,40.5100,5145000,0
20030130,40.5200,40.5200,38.5800,38.7100,6824100,0
20030131,38.8200,40.5500,38.8200,40.4800,6379600,0
20030203,40.3400,41.0500,40.3000,40.7400,4471600,0
20030204,40.7300,41.7500,40.4600,41.2000,5127000,0
20030205,41.7500,41.9000,40.8500,41.0800,4384600,0
20030206,40.7500,40.8000,39.4000,40.2200,7736000,0
20030207,40.2200,40.3000,38.9700,39.0100,6624400,0
20030210,38.8000,39.4500,38.8000,39.2500,3783700,0
20030211,39.3500,39.7500,38.0800,38.3900,4188300,0
20030212,38.6100,39.2200,38.3000,38.4100,3975800,0
20030213,38.2900,39.1100,38.0300,38.9000,3581500,0
20030214,39.5100,39.9000,39.2700,39.8600,4825300,0
20030218,40.2100,40.4700,39.8600,40.2400,3440800,0
20030219,40.2400,40.2400,39.8700,40.0500,3601500,0
20030220,40.0800,40.1500,39.3500,39.3600,3362100,0
20030221,39.6000,39.8000,39.1900,39.4000,4682700,0
20030224,39.4000,39.4200,38.6000,38.8300,4480100,0
20030225,38.2500,38.9800,37.8600,38.8400,4754600,0
20030226,38.8400,38.8600,38.0300,38.2400,3465000,0
20030227,38.4000,38.5700,37.9000,38.2200,4393900,0
20030228,38.3500,38.4800,38.1000,38.3200,4932500,0
20030303,38.4700,38.6500,38.0200,38.1100,3524200,0
20030304,37.8000,38.3000,37.8000,38.0500,4829400,0
20030305,38.0500,38.0500,36.2600,37.3000,7982400,0
20030306,37.0600,37.8600,37.0300,37.6500,5516600,0
20030307,37.1000,38.5000,37.0500,38.5000,5600100,0
20030310,38.4000,38.4000,37.6200,37.7700,4194300,0
20030311,37.6200,38.4300,37.6000,37.7000,4843800,0
20030312,37.2500,37.8400,37.1000,37.7300,4930100,0
20030313,38.2300,38.9900,38.0000,38.8600,3682300,0
20030314,39.0500,39.6100,38.7600,39.0000,4467600,0
20030317,38.7900,40.5500,38.7500,40.4000,5250500,0
20030318,40.4000,40.4000,39.5200,40.2100,4261200,0
20030319,40.0900,40.5200,39.8100,40.4600,5514800,0
20030320,40.0000,40.4500,39.7000,40.1500,4736300,0
20030321,40.8100,41.5000,40.2000,41.5000,4773700,0
20030324,40.8400,40.9900,39.8900,40.0800,3236700,0
20030325,40.0100,40.2500,39.7300,40.1000,4183300,0
20030326,40.0600,40.2300,39.6800,39.8200,3326800,0
20030327,39.6500,40.7400,39.5300,40.2900,3194500,0
20030328,39.8500,40.2300,39.6300,39.9000,2828300,0
20030331,39.5700,40.4800,39.1500,40.0000,4588300,0
20030401,40.0000,40.3400,39.8900,39.9800,5057800,0
20030402,40.2000,40.2300,39.7000,39.7000,6535300,0
20030403,39.5100,39.5400,38.0800,38.1700,12701400,0
20030404,38.4500,38.7000,38.0700,38.6400,5889000,0
20030407,39.0800,39.5400,38.8000,38.9200,5197100,0
20030408,39.1000,39.4000,38.9600,39.2300,3346500,0
20030409,40.0100,40.3200,39.2200,39.3900,5329700,0
20030410,39.7500,39.9200,39.4600,39.7900,3282400,0
20030411,40.1500,40.5800,40.1200,40.2700,4451300,0
20030414,40.0000,41.0000,40.0000,40.9700,3578700,0
20030415,41.0000,41.0000,40.1100,40.5700,3898500,0
20030416,40.7500,40.7500,39.4000,39.9000,5032400,0
20030417,40.7500,42.5800,40.7500,42.5400,8618200,0
20030421,42.5000,42.6900,41.7000,41.8400,3909800,0
20030422,41.9600,42.7200,41.4300,42.3000,4327500,0
20030423,42.8700,43.0000,42.6200,43.0000,4917100,0
20030424,42.8000,43.5800,42.7800,43.3300,4509800,0
20030425,43.2300,43.4600,42.3900,42.6500,2907000,0
20030428,42.8900,43.5300,42.8000,43.4500,3435600,0
20030429,43.2500,43.5900,42.9000,43.4400,3587600,0
20030430,42.9500,43.6200,42.8100,43.2800,4761200,0
20030501,43.1700,43.8600,42.6200,43.7600,4231100,0
20030502,43.2800,43.6700,43.2000,43.4300,3755500,0
20030505,43.3000,43.5000,42.8300,43.2800,3386300,0
20030506,43.1600,43.8900,43.0700,43.3900,2827500,0
20030507,43.4900,43.8300,43.1600,43.3100,5395300,0
20030508,43.4700,43.5800,42.8800,43.1000,3145800,0
20030509,43.1800,43.7900,43.0100,43.6900,3164900,0
20030512,43.6000,44.0000,43.5200,43.6800,2526700,0
20030513,43.3500,43.7300,43.1000,43.4700,2674200,0
20030514,43.4500,43.5300,43.0000,43.3700,2863200,0
20030515,43.4900,43.9600,43.4200,43.7700,3035400,0
20030516,43.7700,44.2000,43.3000,43.3000,2920400,0
20030519,43.3100,43.3800,42.7100,42.9800,4242700,0
20030520,42.9800,43.1000,42.3800,43.0000,3670600,0
20030521,43.0000,43.4400,42.9100,43.3000,3400100,0
20030522,43.0000,44.0300,43.0000,43.7200,3270500,0
20030523,43.6200,43.8000,43.3500,43.5600,2389000,0
20030527,43.5000,44.2500,43.3000,44.1800,3530200,0
20030528,44.2200,44.3100,43.4000,43.5500,4290600,0
20030529,43.6500,44.2200,43.5200,43.7400,3555100,0
20030530,44.0000,44.6000,43.8700,44.2000,4345200,0
20030602,44.7200,44.7900,43.7500,44.1000,3839800,0
20030603,44.2400,44.4800,43.9500,44.2300,2805700,0
20030604,44.2000,45.1100,44.0000,44.8700,2917500,0
20030605,44.5700,44.8500,44.2200,44.5200,4085900,0
20030606,44.5200,44.6300,44.0300,44.3000,5096800,0
20030609,44.1700,44.4500,43.8100,44.0200,2207500,0
20030610,44.0200,44.4800,43.8700,44.3800,2414900,0
20030611,44.0600,44.4300,44.0000,44.4300,3191500,0
20030612,44.4900,44.7000,43.9600,44.6000,2548500,0
20030613,44.7500,44.9400,44.4700,44.7400,2859100,0
20030616,44.6000,45.5000,44.5780,45.5000,4405500,0
20030617,45.4200,45.4200,44.7600,44.8800,5110500,0
20030618,44.4600,45.3000,44.4600,44.9600,3318200,0
20030619,44.7800,45.2800,44.4700,44.6100,2680300,0
20030620,44.7000,44.8900,44.1700,44.4300,5235400,0
20030623,44.3200,44.4500,43.7900,44.1700,3003900,0
20030624,44.0100,44.1200,43.6500,43.9400,3593700,0
20030625,43.6700,44.4200,43.4200,43.5500,3637300,0
20030626,43.3000,44.1600,43.1000,44.1600,4111500,0
20030627,44.4500,44.5500,43.8000,43.8400,4070200,0
20030630,43.7400,44.5000,43.4600,44.5000,7300400,0
20030701,44.2500,44.5900,43.7600,44.3900,4060500,0
20030702,44.6300,44.6800,44.1600,44.4600,3826900,0
20030703,44.3000,44.5600,43.7700,44.0300,2122900,0
20030707,44.4500,44.6600,44.1500,44.3700,3260900,0
20030708,44.3700,45.2500,44.3700,45.1200,4786500,0
20030709,44.9000,45.2200,44.2400,44.5500,4066700,0
20030710,45.1000,46.9900,45.0000,46.9500,12814300,0
20030711,46.9800,47.6300,46.6900,47.4200,5673000,0
20030714,47.4000,47.5600,46.9500,47.0700,4479500,0
20030715,47.1000,47.5000,46.8400,47.4700,4313100,0
20030716,47.0500,47.8300,47.0300,47.7500,6520700,0
20030717,47.8000,47.9800,46.6620,46.7800,5748100,0
20030718,47.3100,47.4200,46.8100,47.3200,4450400,0
20030721,47.2800,47.3500,46.9000,47.0600,3777500,0
20030722,47.0600,47.2600,46.4100,47.0500,4139500,0
20030723,47.0000,47.2700,46.7100,47.0100,2967600,0
20030724,47.0100,47.5800,46.5700,46.6700,3818800,0
20030725,46.4000,47.1700,46.0300,47.1300,3816100,0
20030728,46.4800,47.1500,46.2000,46.3800,4209200,0
20030729,46.4600,46.6800,45.6900,46.0000,4123900,0
20030730,46.5000,47.3700,46.0000,46.3500,4884700,0
20030731,46.4700,46.9300,45.8000,46.0700,4632000,0
20030801,45.5000,45.9800,45.2500,45.3500,4838300,0
20030804,45.1000,45.3000,44.5000,45.0600,4399700,0
20030805,45.2700,45.4700,44.5000,44.6400,3340200,0
20030806,44.6400,45.0000,44.3500,44.7600,3902100,0
20030807,44.5000,44.9900,44.4000,44.9900,3563300,0
20030808,44.8500,45.8000,44.8500,45.4600,3393200,0
20030811,45.3400,45.6000,44.9700,45.2100,3014700,0
20030812,45.3500,45.6500,44.9800,45.6000,3070000,0
20030813,45.7000,45.8000,44.8500,44.9700,2994000,0
20030814,44.5700,45.1200,44.4300,45.0000,3548400,0
20030815,45.0000,45.2400,44.7600,45.2400,1847200,0
20030818,45.0500,45.3000,44.7200,45.3000,2609200,0
20030819,45.3000,45.3000,44.4800,44.7000,3964400,0
20030820,44.7000,44.7300,44.1200,44.2000,2464700,0
20030821,44.3200,44.4100,43.7100,44.0200,4837900,0
20030822,44.0100,44.1700,43.4500,43.5200,3601700,0
20030825,43.3500,43.7300,43.3500,43.7100,2587600,0
20030826,43.6600,44.1800,43.3500,44.0700,3098600,0
20030827,44.0700,44.3300,43.9000,44.0300,2291900,0
20030828,44.2400,44.8200,43.7800,44.7700,3028900,0
20030829,44.4100,44.9800,44.0700,44.5400,2926900,0
20030902,44.3400,45.0700,44.2500,44.9400,3209200,0
20030903,44.7000,45.3000,44.5600,44.9600,4060100,0
20030904,44.7500,44.9900,44.5900,44.7700,3728600,0
20030905,44.5000,44.8700,44.1000,44.3300,3346500,0
20030908,44.2900,44.9100,44.1100,44.8300,2749900,0
20030909,44.8300,45.0600,44.5200,44.5500,2758200,0
20030910,44.4000,44.9400,44.4000,44.7200,3265700,0
20030911,44.6000,44.9800,44.6000,44.7200,2625600,0
20030912,44.7400,45.2900,44.6600,45.1800,3114900,0
20030915,45.2400,45.3100,44.7100,45.1500,2765000,0
20030916,44.9700,45.8800,44.9100,45.8300,3960300,0
20030917,45.8000,45.8000,45.3600,45.3800,2536900,0
20030918,45.5000,45.7600,45.4200,45.7200,3139300,0
20030919,45.7200,45.8500,45.5300,45.7600,3681700,0
20030922,45.5100,45.7000,45.0600,45.3000,3740700,0
20030923,45.1300,45.7000,44.9500,45.6900,3000700,0
20030924,45.7500,45.8700,45.1700,45.2900,3448800,0
20030925,45.2900,45.8100,45.2300,45.5100,3772800,0
20030926,45.7000,45.8100,45.2800,45.6300,3376700,0
20030929,45.8800,46.5200,45.1900,46.2200,3908800,0
20030930,46.0200,46.2500,45.5800,45.8300,4213500,0
20031001,46.3700,46.6900,46.1900,46.6800,4028900,0
20031002,46.4000,47.0600,46.4000,46.9100,3403300,0
20031003,47.4400,47.8100,46.9100,47.2000,5037000,0
20031006,47.5000,47.6800,47.2500,47.5000,2942400,0
20031007,47.7800,48.8800,46.8400,47.5000,7291200,0
20031008,47.5000,47.8900,47.4600,47.8000,5087400,0
20031009,47.8000,48.4800,47.6100,47.9800,5169300,0
20031010,48.0000,48.1100,47.7000,48.0000,2749400,0
20031013,48.1500,48.4900,48.0000,48.3300,2429800,0
20031014,48.3300,48.5000,48.1000,48.4900,2986600,0
20031015,48.3800,48.4800,47.6700,47.9100,4348400,0
20031016,47.8200,48.0800,47.6200,48.0200,3204100,0
20031017,48.1800,48.1800,47.6000,47.8800,2993700,0
20031020,47.8800,48.1500,47.8500,48.1500,2759700,0
20031021,48.1000,48.2800,47.8300,47.8700,3011100,0
20031022,47.7000,47.9400,47.3600,47.7200,2443300,0
20031023,47.6500,48.0200,47.3700,48.0200,2476600,0
20031024,47.8500,47.9800,47.4600,47.9800,2737500,0
20031027,47.9900,48.0000,47.4700,47.5700,3202200,0
20031028,47.7500,48.5000,47.4100,48.5000,4687300,0
20031029,48.5200,48.5900,47.8500,48.1300,2922200,0
20031030,48.1200,48.1500,47.3500,48.0100,3520100,0
20031031,48.2200,48.2400,47.3500,47.8200,4633900,0
20031103,47.8100,48.0300,47.6000,47.8200,2836753,0
20031104,47.8200,47.9100,47.6300,47.7500,2630173,0
20031105,47.5500,47.8000,46.7600,47.3800,4367900,0
20031106,47.0500,47.9900,46.6900,47.9700,3731600,0
20031107,47.9200,47.9400,47.2600,47.4900,3568600,0
20031110,47.3500,47.5100,47.1000,47.4100,2184900,0
20031111,47.3000,47.9700,47.2900,47.9300,3072800,0
20031112,47.9000,48.2300,47.7100,48.0600,3260600,0
20031113,47.8300,47.9500,47.2500,47.5000,3721900,0
20031114,47.5000,47.7500,47.0000,47.3300,2815800,0
20031117,47.3300,47.9000,46.9000,47.6700,2874600,0
20031118,47.8500,48.0000,47.2000,47.2000,2679600,0
20031119,47.4000,47.9900,47.2000,47.9400,3545500,0
20031120,47.9400,47.9400,47.2100,47.2700,3275600,0
20031121,47.5500,47.6200,47.2510,47.5100,2397200,0
20031124,47.5200,48.2400,47.3000,48.0700,3586600,0
20031125,47.8000,48.0000,47.5500,47.7000,4654700,0
20031126,48.0000,48.2400,47.3000,47.9600,4333700,0
20031128,47.9300,48.2000,47.8000,48.1200,1512600,0
20031201,48.0100,48.8700,47.9000,48.7100,4545700,0
20031202,48.0800,48.4500,47.9000,48.1400,4493300,0
20031203,48.2200,48.2700,47.6500,47.7000,5457500,0
20031204,47.7000,48.3300,47.6100,48.1500,3534200,0
20031205,48.1600,48.5000,48.1500,48.5000,3969000,0
20031208,48.6000,48.7400,48.0800,48.2600,5731700,0
20031209,47.9500,47.9900,47.3400,47.4100,4923200,0
20031210,47.2500,47.3500,46.7500,46.9000,4684200,0
20031211,46.9900,47.1700,46.6200,46.8800,4222900,0
20031212,46.8500,47.1000,46.6000,46.8800,3713700,0
20031215,47.1000,47.5800,46.9400,47.3700,4347800,0
20031216,47.3600,47.6800,47.1800,47.4000,4703300,0
20031217,47.2000,47.4400,47.0200,47.1500,4348000,0
20031218,47.3700,47.3855,46.7700,47.1400,4320600,0
20031219,47.1500,47.3400,46.9200,47.1700,5093100,0
20031222,46.9700,47.2400,46.6700,46.9900,4012700,0
20031223,46.6500,47.0500,46.3100,46.4800,5374200,0
20031224,46.2700,46.4500,46.1100,46.1900,2039300,0
20031226,46.3500,46.5400,46.3000,46.4700,969300,0
20031229,46.4700,46.8000,46.2000,46.7600,4438400,0
20031230,46.4200,46.7000,46.3000,46.6200,3651800,0
20031231,46.6200,46.9600,46.4800,46.6200,3761900,0
20040102,46.9400,47.2000,46.2500,46.4600,3821600,0
20040105,46.8800,47.3600,46.7600,47.2500,5259200,0
20040106,47.3500,48.0100,47.3000,47.5500,6303400,0
20040107,47.5000,47.5500,46.6900,46.9400,7057900,0
20040108,46.7000,46.9400,45.7800,46.0100,8338600,0
20040109,45.7600,46.2300,45.4000,45.7700,7581500,0
20040112,46.0500,46.1800,45.7500,45.8300,4150200,0
20040113,45.7800,45.9500,45.3600,45.6400,4667100,0
20040114,45.6100,45.7900,45.5000,45.7400,3145000,0
20040115,45.9500,45.9900,45.4300,45.5000,4323700,0
20040116,45.5100,45.6800,45.3000,45.3900,4807100,0
20040120,45.5000,46.1800,45.5000,46.0500,5802700,0
20040121,46.0000,46.2400,45.8000,46.1900,4534600,0
20040122,46.2500,46.6200,46.1100,46.5400,4786000,0
20040123,46.5000,46.7200,46.1000,46.5500,5999600,0
20040126,46.1300,46.9000,46.1300,46.7900,4633900,0
20040127,47.0300,47.0300,46.4100,46.4500,5156700,0
20040128,47.4000,47.4000,46.1300,46.2500,3729500,0
20040129,46.6400,47.1300,46.3700,47.0200,4737900,0
20040130,46.9500,47.4000,46.8000,47.2600,5253000,0
20040202,47.5000,48.1700,47.0700,47.9400,6653600,0
20040203,48.1300,48.2000,47.6500,47.6500,4125500,0
20040204,47.3500,48.1700,47.3500,47.6000,4310200,0
20040205,48.4500,48.6500,47.2700,48.5500,9560400,0
20040206,49.0000,50.5800,48.9000,50.2100,11958200,0
20040209,50.0000,50.2100,49.7200,49.9400,6028000,0
20040210,50.2200,51.2500,50.1300,50.7900,6834000,0
20040211,50.5000,51.2000,50.4000,51.1000,5512900,0
20040212,50.7500,50.9800,50.6500,50.9200,3112100,0
20040213,50.6500,50.7300,50.0400,50.5200,4879500,0
20040217,50.5800,51.1100,50.4400,51.0000,4044700,0
20040218,50.8000,51.4900,50.7600,51.2700,4900300,0
20040219,51.5500,51.8300,51.1500,51.3300,4085900,0
20040220,51.5000,51.8200,51.4000,51.7500,4818700,0
20040223,51.5500,52.1100,51.4800,52.0900,6017300,0
20040224,51.9000,52.4200,51.7100,52.1000,6634700,0
20040225,51.8100,52.2100,51.7900,52.1000,3926500,0
20040226,51.8500,51.9800,51.6900,51.7400,3928900,0
20040227,51.8800,52.1400,51.4300,51.9000,4176900,0
20040301,51.9100,52.3300,51.8100,52.1600,2918600,0
20040302,51.8500,52.5000,51.8500,52.3000,4277100,0
20040303,52.3000,52.4800,51.9500,52.4300,3180200,0
20040304,52.2000,52.3500,52.1200,52.2900,2416200,0
20040305,52.3000,52.4400,51.9400,52.2200,5158300,0
20040308,52.1100,52.4500,52.0100,52.2800,2729000,0
20040309,52.0500,52.8400,52.0100,52.7500,4083500,0
20040310,52.5900,53.0000,52.0400,52.2400,5141600,0
20040311,52.1000,52.4900,51.5900,51.7000,5393400,0
20040312,51.4000,51.5700,50.5400,51.5500,4719300,0
20040315,51.3500,51.7700,51.2300,51.3500,4683300,0
20040316,51.2500,51.5000,50.6200,51.2000,4036200,0
20040317,51.2900,51.6000,51.1000,51.4200,3407900,0
20040318,51.4200,51.7300,51.0900,51.4200,3309400,0
20040319,51.1000,51.2800,50.8800,50.9300,3570000,0
20040322,50.5200,50.9500,50.2800,50.7900,4109300,0
20040323,51.0000,51.1600,50.7600,50.9600,5507800,0
20040324,50.9800,51.2500,50.5600,50.7900,3520500,0
20040325,51.0000,51.3000,50.6100,51.2200,3488500,0
20040326,51.0000,51.2500,50.9400,51.0600,2929400,0
20040329,51.7500,52.2100,51.5400,52.2100,4272500,0
20040330,53.1800,54.0000,53.1400,53.2800,9084200,0
20040331,53.2500,53.9900,53.0500,53.8500,4972000,0
20040401,53.7100,54.3700,53.6900,54.1500,4339000,0
20040402,54.2500,54.5000,53.8100,53.8500,5167300,0
20040405,53.8100,54.4800,53.6200,54.4800,4730500,0
20040406,54.3000,54.8200,54.2000,54.7100,5090700,0
20040407,54.7600,54.9700,54.6500,54.8400,4253300,0
20040408,54.9800,55.0000,54.3900,54.7400,4320400,0
20040412,54.7000,55.1100,54.6700,55.0100,5431200,0
20040413,54.9800,55.2000,54.5600,54.7500,4772600,0
20040414,54.3000,54.9100,54.2900,54.9100,4624900,0
20040415,54.9100,55.4800,54.5000,54.8100,5150600,0
20040416,55.1000,55.2500,54.6600,54.7900,5275600,0
20040419,54.7000,55.2400,54.6200,55.0700,4176600,0
20040420,54.9500,55.0600,54.2000,54.2100,4543500,0
20040421,54.0000,54.8900,53.8500,54.6700,4163300,0
20040422,54.3000,55.0000,54.2900,54.8900,3810000,0
20040423,54.9000,55.2400,54.6500,54.9500,3699000,0
20040426,55.0000,55.1000,54.5900,54.6900,3030200,0
20040427,54.7400,55.2400,54.5100,54.6400,3717000,0
20040428,54.6000,54.6000,53.8900,53.8900,3746900,0
20040429,53.6500,54.6800,53.6000,54.1100,3948200,0
20040430,54.4000,55.1400,54.2200,54.4900,4076700,0
20040503,54.7500,54.9400,54.4200,54.8700,3662400,0
20040504,54.8000,54.8700,54.1200,54.3900,4087800,0
20040505,54.3000,54.8600,54.2600,54.5200,3077500,0
20040506,54.5000,54.9900,54.5000,54.8500,2629000,0
20040507,54.5500,55.0300,54.2900,54.3600,3804300,0
20040510,54.3000,54.7500,53.3700,53.8000,4195400,0
20040511,53.4500,54.0000,52.9400,53.7800,3632500,0
20040512,53.5500,53.7100,52.8100,53.6400,3482500,0
20040513,53.2000,53.5000,52.6300,53.1500,3956200,0
20040514,53.1000,53.9000,53.0000,53.7500,3286400,0
20040517,53.2200,53.7900,52.9000,53.5200,3628200,0
20040518,53.4400,53.7700,53.2000,53.2500,3061200,0
20040519,53.2500,53.3300,52.8300,52.9000,3594700,0
20040520,52.6500,53.9700,52.6500,53.8000,3876300,0
20040521,54.0000,54.0800,53.2200,53.4600,3427400,0
20040524,53.7500,53.9800,53.1600,53.4200,2869800,0
20040525,53.2200,54.0000,53.0000,53.8200,3413600,0
20040526,53.8700,53.9500,52.7400,53.3000,4963000,0
20040527,53.4700,53.7500,53.0000,53.5300,4076300,0
20040528,53.5500,53.7000,53.2900,53.3700,3016900,0
20040601,53.0500,53.4900,52.9500,53.4600,3321600,0
20040602,53.3800,54.4400,53.3000,54.2600,3940000,0
20040603,54.0500,54.5000,53.9700,53.9700,6536800,0
20040604,53.9700,54.6800,53.8900,54.3400,3013500,0
20040607,54.3500,54.7000,54.3200,54.6700,2915300,0
20040608,54.5000,54.9800,54.4750,54.9500,3505100,0
20040609,54.7200,54.8600,54.4400,54.6000,3665500,0
20040610,54.5800,55.0200,54.5000,54.9500,3007600,0
20040614,54.7000,54.9600,54.5000,54.6600,2537100,0
20040615,54.8800,55.2000,54.6600,55.1800,3933100,0
20040616,55.2500,55.3400,54.9400,55.2200,2114600,0
20040617,54.9000,55.1700,54.8700,54.9400,2099000,0
20040618,54.8200,55.2000,54.7600,55.0000,3060300,0
20040621,54.9400,55.2200,54.8000,54.9000,1678500,0
20040622,54.6200,55.7100,54.6100,55.5500,3115600,0
20040623,55.4500,55.5900,55.0600,55.4900,2873400,0
20040624,55.2700,55.3500,55.0200,55.1300,2405100,0
20040625,55.0000,55.3500,54.0000,54.0000,5394900,0
20040628,54.0100,54.4900,53.9100,54.1700,4411200,0
20040629,54.0700,54.2000,53.4700,53.7000,4262400,0
20040630,53.8500,53.9800,53.4100,53.8800,3750500,0
20040701,53.9700,54.3400,53.4000,53.5500,3998400,0
20040702,53.3500,53.6500,52.9000,53.2400,2703400,0
20040706,52.9500,53.8000,52.8800,53.5000,4661600,0
20040707,53.2200,53.5700,53.1300,53.3600,3708300,0
20040708,53.1500,53.7500,53.1200,53.1800,3617700,0
20040709,53.2000,53.2300,52.7200,53.0500,3288700,0
20040712,52.9500,53.2100,52.5300,53.0700,3569200,0
20040713,52.9200,53.2000,52.7000,53.1800,2350500,0
20040714,53.1800,53.8700,53.0800,53.4100,3337900,0
20040715,52.7600,53.1400,51.6900,51.9200,7261000,0
20040716,52.3000,52.3800,51.7900,52.3000,4977000,0
20040719,52.3000,52.3500,52.0200,52.1400,2864600,0
20040720,51.8200,51.9500,51.5000,51.6600,3597200,0
20040721,51.5100,51.7600,51.0500,51.1200,4253200,0
20040722,50.9500,50.9900,50.3700,50.5300,4009400,0
20040723,50.3000,51.1400,49.3700,50.8700,7273700,0
20040726,50.8700,51.6600,50.8700,51.5500,5008400,0
20040727,51.6000,51.7200,50.8500,51.0000,4348100,0
20040728,50.9900,51.3600,50.4000,51.1900,3461600,0
20040729,51.1900,51.1900,49.8500,49.9000,4948800,0
20040730,49.9500,50.0500,49.5000,50.0000,4124800,0
20040802,49.7700,51.1700,49.7700,51.0800,4834000,0
20040803,51.0000,51.4000,51.0000,51.2000,3338100,0
20040804,50.8500,52.2500,50.7900,51.9600,4747400,0
20040805,51.9000,51.9400,51.3400,51.5100,3598500,0
20040806,51.5000,51.6800,50.8100,50.8500,5289000,0
20040809,50.7000,51.0000,50.5600,50.8000,2834100,0
20040810,50.7700,51.1000,50.4000,51.0900,2937400,0
20040811,51.0500,51.8000,50.9300,51.7700,3978400,0
20040812,51.4000,51.6500,50.8000,51.1300,3447400,0
20040813,50.9600,51.1200,50.5700,50.8900,2632600,0
20040816,50.9000,50.9000,50.0100,50.8800,3745400,0
20040817,50.7200,50.8400,50.0000,50.3200,3868800,0
20040818,50.2800,50.4200,49.9500,50.2700,3931300,0
20040819,50.0600,50.3000,50.0000,50.1800,3069100,0
20040820,50.2500,50.4000,49.7200,49.9900,4345000,0
20040823,49.9500,50.1200,49.7700,49.8800,3096700,0
20040824,49.8800,50.0300,49.1200,49.3700,4428400,0
20040825,49.3700,49.3800,48.4100,49.0000,6299300,0
20040826,49.2100,49.7700,49.1600,49.4100,4360900,0
20040827,49.4700,49.5300,49.1900,49.2700,3202100,0
20040830,49.2000,49.7100,49.1500,49.3700,2585400,0
20040831,49.3500,50.0200,49.3500,50.0000,3724800,0
20040901,50.0600,50.1300,49.4200,49.7400,2952300,0
20040902,50.5000,50.7200,50.3000,50.6200,3825800,0
20040903,50.7500,51.0800,50.5500,50.8400,2350600,0
20040907,50.6000,51.2000,50.6000,51.0500,2893400,0
20040908,50.7900,50.7900,49.6500,49.7000,6779700,0
20040909,50.2000,50.6300,50.1500,50.3000,3813300,0
20040910,50.1500,50.4200,49.9200,50.3300,3164900,0
20040913,50.3300,50.7000,50.2300,50.6800,2759000,0
20040914,50.6800,51.0700,50.4000,50.5300,3729400,0
20040915,49.9000,49.9500,49.2400,49.5000,7646300,0
20040916,49.5500,49.5800,48.8000,48.9700,5434900,0
20040917,49.1800,49.8500,49.0600,49.7000,5517700,0
20040920,49.7000,49.8000,49.1500,49.1600,3867800,0
20040921,49.1600,49.2100,48.8300,48.9400,4475600,0
20040922,48.6900,49.0600,48.5200,48.6900,4163300,0
20040923,48.6000,48.8500,48.3310,48.5200,3511900,0
20040924,48.4500,48.6600,48.1400,48.3200,4296100,0
20040927,47.3700,48.3700,47.3700,48.0300,3937000,0
20040928,48.5000,48.6000,48.1000,48.1000,4903800,0
20040929,48.1000,48.1400,47.5200,48.1000,5955600,0
20040930,49.1500,49.6000,48.5400,48.6500,10734700,0
20041001,49.4000,50.1600,49.1600,50.0800,6751200,0
20041004,50.4500,50.6700,49.5800,49.7400,5176400,0
20041005,50.1500,50.3900,49.3000,49.3500,6023700,0
20041006,49.5000,49.6300,49.1500,49.3000,5409100,0
20041007,48.9100,49.3300,48.8200,49.0100,3374800,0
20041008,48.9800,49.2300,48.7100,48.8000,2805100,0
20041011,48.7500,48.9800,48.5100,48.7300,1562600,0
20041012,48.6500,48.7600,48.2800,48.2900,3376300,0
20041013,48.3700,48.5100,47.6500,48.0500,3804700,0
20041014,47.8300,48.2900,47.8100,47.8500,2584200,0
20041015,48.1400,48.4700,48.0000,48.3000,4035500,0
20041018,49.6200,49.8900,48.7500,48.9900,3975200,0
20041019,49.1500,49.5800,49.0600,49.2000,4673800,0
20041020,49.2100,49.4000,48.5500,48.8300,3450200,0
20041021,48.6700,49.0900,48.3500,48.8600,3414600,0
20041022,49.0000,49.2300,48.4400,48.4800,2378500,0
20041025,48.2000,48.3800,48.0000,48.2300,2998100,0
20041026,48.2200,48.4800,47.9100,48.4500,4663900,0
20041027,48.4000,49.7100,48.1500,49.6500,4672500,0
20041028,49.3900,49.9500,49.3315,49.5400,3716400,0
20041029,49.3200,49.8200,49.2900,49.5800,3974000,0
20041101,49.5000,49.8900,49.0700,49.3000,2846500,0
20041102,48.4100,50.2600,48.4100,49.6400,3439800,0
20041103,50.0000,50.5600,49.9000,50.1400,3376000,0
20041104,50.2000,51.2500,49.8600,51.2100,4903100,0
20041105,51.2500,51.6600,51.1000,51.2000,4148300,0
20041108,51.0000,51.2300,50.6400,50.8700,3447100,0
20041109,50.9000,51.1400,50.7200,51.0200,2944900,0
20041110,51.0200,51.6300,50.7900,51.3200,3810900,0
20041111,50.9000,51.6600,50.8500,51.5400,4714100,0
20041112,51.5900,52.4900,51.2700,52.2200,3929100,0
20041115,51.7800,52.2800,51.7200,51.9300,3277500,0
20041116,51.7200,51.9800,51.0000,51.2500,4346200,0
20041117,51.7000,51.8400,50.6900,51.2900,3759000,0
20041118,51.6000,51.6000,51.1400,51.2300,3162300,0
20041119,51.4500,51.5800,50.7900,50.8500,3148900,0
20041122,51.0500,51.4800,50.9700,51.2200,3155000,0
20041123,51.1000,51.4500,50.7800,51.3600,3782600,0
20041124,51.4200,51.6000,51.1500,51.2500,2444900,0
20041126,51.2600,51.5500,51.0800,51.2700,772100,0
20041129,51.1200,51.2400,50.1100,50.4500,4362500,0
20041130,50.0300,50.1300,49.8200,49.9100,5908400,0
20041201,50.0100,50.8600,50.0000,50.8200,3118600,0
20041202,50.6000,51.7500,50.5800,51.4500,3354000,0
20041203,51.6300,51.9800,50.9600,51.0900,3216300,0
20041206,50.8500,50.9700,50.5000,50.7700,2608200,0
20041207,50.6600,51.1500,50.3600,50.4900,3099700,0
20041208,50.7500,51.3500,50.5100,51.0900,4365200,0
20041209,50.8500,51.7400,50.8500,51.5900,3649300,0
20041210,51.6500,51.7000,50.8200,51.2200,2990900,0
20041213,51.3700,51.7200,50.9100,51.7100,2716900,0
20041214,51.5000,52.2500,51.4000,51.7700,4001300,0
20041215,51.9000,52.9000,51.6700,52.7400,5160000,0
20041216,52.4500,53.0000,52.0900,52.3200,4422300,0
20041217,52.0500,52.9000,52.0000,52.0100,6386000,0
20041220,52.1200,52.4000,51.7000,51.7200,3051500,0
20041221,51.6000,52.2000,51.4000,52.1000,3079000,0
20041222,52.0600,52.3000,51.8200,52.1700,3595000,0
20041223,52.2700,52.4100,51.8500,51.9400,1954500,0
20041227,51.9300,52.3300,51.7900,51.9900,1877900,0
20041228,52.0700,52.4900,51.9300,52.4900,2198700,0
20041229,52.2300,52.4500,52.0100,52.2500,2343300,0
20041230,52.2500,52.7000,52.0900,52.2500,1650500,0
20041231,52.2800,52.6300,52.1400,52.2000,1772200,0
20050103,52.2300,52.5000,51.9000,51.9400,3513500,0
20050104,52.4500,52.4600,51.3400,51.5700,3295400,0
20050105,51.7000,52.1500,51.5900,51.6300,3462500,0
20050106,51.6300,52.1900,51.3900,52.0000,2961200,0
20050107,52.1000,52.7300,52.0000,52.4500,3734800,0
20050110,52.4300,53.9900,52.3500,53.7600,6645100,0
20050111,53.5000,53.8000,53.1800,53.4700,4540400,0
20050112,53.2500,53.6500,53.0000,53.6100,3587400,0
20050113,53.4500,53.5700,52.5300,52.9200,3662600,0
20050114,52.9200,53.0200,52.6200,52.8300,2719000,0
20050118,52.4700,53.6200,52.4200,53.4900,4337700,0
20050119,53.5500,54.4200,53.5000,54.0300,4078600,0
20050120,54.0000,54.2200,53.2700,53.5500,4214900,0
20050121,53.5600,53.9600,53.4000,53.5700,3829500,0
20050124,53.6000,53.7100,53.0300,53.3100,3594600,0
20050125,53.5500,53.7600,53.2800,53.3900,2933800,0
20050126,53.4900,53.9300,53.3000,53.4100,3576000,0
20050127,53.3000,53.5700,53.2000,53.4600,2624500,0
20050128,53.2600,53.4100,52.5900,53.2200,3321500,0
20050131,53.8500,53.9700,53.4600,53.7000,3877900,0
20050201,53.4500,54.0300,53.1200,53.8800,3256400,0
20050202,53.8700,54.2400,53.6500,54.1400,3845000,0
20050203,54.2500,54.7300,54.1700,54.3300,4352700,0
20050204,54.0000,55.4000,54.0000,55.3100,4580300,0
20050207,55.0000,55.0000,54.3100,54.7000,3093400,0
20050208,54.7000,55.7100,54.4600,55.5000,4746900,0
20050209,55.5000,55.5000,54.7500,54.9900,2718900,0
20050210,55.0000,55.3600,54.7900,55.1600,2225600,0
20050211,55.0000,55.5500,54.7700,55.1000,2293100,0
20050214,55.0000,55.2400,54.6600,54.8000,2430900,0
20050215,54.8000,54.8600,54.3000,54.6400,3038100,0
20050216,54.5000,55.0000,54.3100,54.5400,3189700,0
20050217,54.6400,54.6400,53.5000,53.7300,4190700,0
20050218,53.7500,54.4100,53.5900,54.2000,3643500,0
20050222,54.2400,54.2400,53.1200,53.1800,4653800,0
20050223,53.2200,53.6300,52.8500,53.4300,2913400,0
20050224,53.1000,53.6600,53.0000,53.6500,3889500,0
20050225,53.4000,54.1400,53.1800,53.9700,3210600,0
20050228,53.9800,54.2000,53.5300,53.8600,3524100,0
20050301,53.8000,54.2400,53.7600,54.0600,2856500,0
20050302,53.8200,54.1800,53.6000,54.0100,3673100,0
20050303,54.2000,54.2400,53.6500,54.0300,2151400,0
20050304,54.1000,54.2000,53.7600,53.9600,3595300,0
20050307,54.3000,54.3500,53.8800,54.2100,2465400,0
20050308,54.2200,54.3000,53.6900,53.8400,2216400,0
20050309,53.6100,53.6900,52.6200,52.9700,4778100,0
20050310,52.9700,53.4200,52.9600,53.1500,2789700,0
20050311,53.2000,53.2500,52.5000,52.7000,2863400,0
20050314,52.6400,53.0300,52.5700,52.7300,1841900,0
20050315,52.8000,52.9900,52.4600,52.5100,1801400,0
20050316,52.2900,52.4600,51.7600,52.1500,1715800,0
20050317,52.2900,52.3100,51.8500,52.3000,1901100,0
20050318,52.3900,52.7100,52.2000,52.6200,4438100,0
20050321,52.4500,52.9000,52.3100,52.5600,2194700,0
20050322,52.7200,52.9800,52.0800,52.1000,3877000,0
20050323,52.0000,52.2500,51.9100,52.0100,3622100,0
20050324,51.8500,52.3800,51.8200,51.9200,2556500,0
20050328,52.0100,52.5600,52.0100,52.3500,2551400,0
20050329,52.3700,52.7000,52.1700,52.2900,3084000,0
20050330,52.3500,53.4500,52.3500,53.3600,3105600,0
20050331,53.4000,53.4000,52.9200,53.0300,3018400,0
20050401,53.3000,53.3000,52.5100,52.7600,2927500,0
20050404,52.9000,52.9500,52.5300,52.7400,2969400,0
20050405,52.8000,53.1100,52.7000,53.0000,2424300,0
20050406,53.1000,53.2900,52.8600,52.9000,1886500,0
20050407,52.9200,53.5000,52.9200,53.4200,2491800,0
20050408,53.5800,53.6500,53.0700,53.0800,1927600,0
20050411,53.1300,53.4500,53.0300,53.1000,2168200,0
20050412,53.1100,53.9100,52.8500,53.6400,2475600,0
20050413,53.7200,54.0900,53.5800,53.6300,2310200,0
20050414,54.3500,55.3100,53.6300,55.1400,10347200,0
20050415,55.0000,55.4200,54.7700,54.8300,5416300,0
20050418,54.2500,54.6500,54.2200,54.4900,4331300,0
20050419,54.5200,54.6500,54.2000,54.5000,4120700,0
20050420,54.3300,54.5300,54.0000,54.1600,4046300,0
20050421,54.4500,54.7100,54.1500,54.7100,3366300,0
20050422,54.7000,54.9500,54.0900,54.4700,2547800,0
20050425,54.7500,55.2100,54.5100,55.1400,3656400,0
20050426,54.9500,55.3400,54.8900,55.2000,3906400,0
20050427,55.0000,55.4500,55.0000,55.2400,3638600,0
20050428,54.9000,55.2500,54.5500,55.1000,3652000,0
20050429,55.1000,55.7000,54.8800,55.6400,3782300,0
20050502,55.3500,55.9600,55.3500,55.9100,2702900,0
20050503,55.6500,56.1900,55.6500,55.9200,3804100,0
20050504,56.2200,56.6600,55.8500,56.6200,4584500,0
20050505,56.4500,56.7400,56.0500,56.4400,2403400,0
20050506,56.2000,56.8000,56.0100,56.0400,3383400,0
20050509,56.0100,56.3700,55.8800,56.3700,2385500,0
20050510,56.1000,56.6900,56.0500,56.3700,3341900,0
20050511,56.3700,56.9300,56.3100,56.9300,3476200,0
20050512,56.8500,57.0000,56.6100,56.6800,2718400,0
20050513,56.4800,56.8700,56.3000,56.4300,3055600,0
20050516,56.5000,56.7700,56.4700,56.6600,1772200,0
20050517,56.3100,56.4600,55.9900,56.2900,3035200,0
20050518,56.5000,56.8400,56.2700,56.6900,2522900,0
20050519,56.6700,57.1100,56.6000,57.0300,2420200,0
20050520,57.1300,57.2000,56.7700,57.1200,2989400,0
20050523,57.0300,57.1000,56.6000,56.7400,2607100,0
20050524,56.4800,56.9400,56.3600,56.7700,2159100,0
20050525,56.6000,57.0600,56.5200,57.0000,2394500,0
20050526,57.0100,57.2000,56.8200,57.0100,1956400,0
20050527,56.7900,56.8400,56.4100,56.6000,2249100,0
20050531,56.5000,56.6900,56.2600,56.2600,2800200,0
20050601,56.1500,56.9900,56.1100,56.8000,2331100,0
20050602,56.9000,57.0400,56.5700,56.9000,1894100,0
20050603,56.8200,56.8200,55.8300,56.0100,3363700,0
20050606,56.0100,56.2000,55.6400,55.7700,2355500,0
20050607,56.0000,56.1800,55.8200,55.9000,3693800,0
20050608,55.9200,55.9400,55.2400,55.4800,3002100,0
20050609,55.3300,55.6500,55.1600,55.5000,2191800,0
20050610,55.4200,55.5500,55.1500,55.5200,1715000,0
20050613,55.4800,55.7500,55.2000,55.5700,3552500,0
20050614,55.3400,55.6400,55.3400,55.5500,2528900,0
20050615,55.5000,55.8200,55.3400,55.8000,3071300,0
20050616,55.6000,56.1000,55.5100,56.0400,2462700,0
20050617,56.6900,56.7300,55.7400,55.7600,4913000,0
20050620,55.5400,56.0700,55.3800,56.0000,1955400,0
20050621,55.7500,56.0000,55.6000,55.8700,1973000,0
20050622,55.9900,55.9900,55.0800,55.2200,3117000,0
20050623,55.1000,55.2400,54.6200,54.8700,2862100,0
20050624,54.6800,55.0500,54.2600,54.2700,4266200,0
20050627,54.1100,54.3500,53.7500,54.2800,3097000,0
20050628,54.1500,54.9200,54.1300,54.8300,2559700,0
20050629,54.9600,54.9800,54.3600,54.4300,3069800,0
20050630,54.1200,54.4300,53.7800,53.9300,3479700,0
20050701,53.0000,53.6400,52.9000,53.5100,5078700,0
20050705,53.4000,53.8100,53.3900,53.5500,2982800,0
20050706,53.3500,53.3500,52.5600,52.5800,4527600,0
20050707,52.1600,52.9500,52.0700,52.7800,3797200,0
20050708,52.7000,53.7100,52.6500,53.5300,3195400,0
20050711,54.1500,54.4000,53.5800,53.8500,5844200,0
20050712,54.9000,55.1500,54.4100,54.6000,6146100,0
20050713,54.6000,55.0800,54.6000,54.8700,2636900,0
20050714,55.2800,55.7400,55.1000,55.4400,4203100,0
20050715,55.2900,55.7900,55.2800,55.4500,3240100,0
20050718,55.3400,55.4300,54.6300,54.6400,3136700,0
20050719,54.7500,55.7000,54.4400,55.5400,4757100,0
20050720,55.0000,55.0900,53.9000,54.6000,6944900,0
20050721,54.8100,54.9700,54.3700,54.6800,3329500,0
20050722,54.3000,54.9200,54.2500,54.8300,2440900,0
20050725,54.9000,55.0700,54.2300,54.5700,3550000,0
20050726,54.5900,54.9000,54.4100,54.4700,4064300,0
20050727,54.3700,54.9400,54.3000,54.7500,2830500,0
20050728,54.8200,55.1700,54.7500,54.9300,2712100,0
20050729,54.8500,55.1600,54.5200,54.5300,2516400,0
20050801,53.9500,54.9800,53.9500,54.6100,3003100,0
20050802,54.7000,54.9500,54.4400,54.8400,2950700,0
20050803,54.5500,54.8500,54.4400,54.6900,2736400,0
20050804,54.4500,54.9300,54.4400,54.7000,2628400,0
20050805,54.4100,54.6300,54.1000,54.3900,2800900,0
20050808,54.4100,54.5800,53.7500,53.9000,2600100,0
20050809,53.8900,54.4100,53.8000,54.2500,2600200,0
20050810,54.5900,54.9500,54.3300,54.3800,2990200,0
20050811,54.3000,54.7200,54.2000,54.7100,2793100,0
20050812,54.5100,54.8300,54.4300,54.6100,2731000,0
20050815,54.4800,55.0900,54.4100,54.9500,2959200,0
20050816,55.0100,55.2400,54.6700,54.7900,3160500,0
20050817,54.5700,54.9200,54.4000,54.7300,4416100,0
20050818,54.6000,54.8900,54.3400,54.5800,4033200,0
20050819,54.8400,55.0700,54.6200,54.9400,2558500,0
20050822,55.0700,55.6300,54.8500,55.0500,2773500,0
20050823,55.0500,55.3000,54.8700,54.9100,3042000,0
20050824,54.8200,55.1000,54.2500,54.3200,3493800,0
20050825,54.7500,54.9000,54.3000,54.5100,3294600,0
20050826,54.2900,54.4200,54.0000,54.3100,3838000,0
20050829,53.9600,55.0000,53.9600,54.8100,2628100,0
20050830,54.6700,54.8900,54.0600,54.8000,3863300,0
20050831,54.6700,54.9500,53.9300,54.8500,4304500,0
20050901,54.7000,55.3000,54.5500,54.9500,3829500,0
20050902,54.9500,55.2600,54.6000,54.6500,2638500,0
20050906,54.9900,55.3900,54.9000,55.1900,2526700,0
20050907,55.0000,55.5500,54.9300,55.4500,3215600,0
20050908,54.9000,55.4800,54.8700,55.1100,2822300,0
20050909,55.1100,55.4700,54.9100,55.2300,2345900,0
20050912,55.0500,55.5500,55.0500,55.4300,2523800,0
20050913,55.3800,55.7600,54.8800,55.4600,3756200,0
20050914,55.3900,55.8000,55.2200,55.3500,3012800,0
20050915,55.4600,55.9700,55.3500,55.6900,3180900,0
20050916,55.9000,56.0500,55.6100,56.0000,6248600,0
20050919,55.7300,55.8000,55.2000,55.4300,3406000,0
20050920,55.3900,55.5800,54.7900,54.8000,3546800,0
20050921,54.3000,54.4700,54.0000,54.0200,3564900,0
20050922,53.9900,54.2100,53.5500,54.1500,3694100,0
20050923,54.1000,54.7100,54.0100,54.5100,3002400,0
20050926,54.7200,55.1000,54.1000,54.3500,4301700,0
20050927,54.5500,55.3900,54.4900,55.1100,4420100,0
20050928,55.0200,55.5000,55.0200,55.0600,3802500,0
20050929,56.4000,57.0300,55.8500,56.5000,12706100,0
20050930,56.7500,56.9400,56.4900,56.7100,5536200,0
20051003,56.7100,56.9900,56.3600,56.5100,3806200,0
20051004,56.7600,57.3500,56.5100,56.5300,5445400,0
20051005,56.6700,57.6200,56.6000,57.2500,6239500,0
20051006,57.2500,58.1500,57.2300,57.9600,6354700,0
20051007,58.1000,58.1300,57.0000,57.4700,3711100,0
20051010,57.1100,57.7200,57.0500,57.3000,3740200,0
20051011,57.0100,57.5800,56.8600,57.1300,3346700,0
20051012,56.9300,57.7600,56.9000,57.7100,4935700,0
20051013,57.2000,58.0000,57.2000,57.4700,4237900,0
20051014,57.2500,57.8200,57.1800,57.5100,3400200,0
20051017,57.3700,57.7900,57.1700,57.7600,2972300,0
20051018,57.4600,58.6600,57.4600,58.3200,5217500,0
20051019,57.7000,58.1800,57.4800,58.1300,4659000,0
20051020,58.1400,58.6000,57.5800,57.6700,4857200,0
20051021,57.6900,57.8100,57.1600,57.5900,5434900,0
20051024,57.6200,57.9800,57.4400,57.9600,3871400,0
20051025,57.9600,58.1900,57.5000,58.0000,3517600,0
20051026,57.7100,58.1400,57.5400,57.5500,3464100,0
20051027,57.6000,58.6500,57.5200,58.2700,5048600,0
20051028,58.3000,58.9500,58.3000,58.8300,4008400,0
20051031,58.8400,59.3900,58.7800,59.0800,6726200,0
20051101,59.0000,59.2400,58.5100,58.5600,4562500,0
20051102,58.7600,59.0100,58.6500,58.9700,3915600,0
20051103,58.9700,59.2000,58.8100,59.0500,2857600,0
20051104,58.9400,59.0600,58.0200,58.6000,4325100,0
20051107,58.4800,58.7800,58.2900,58.5600,3353500,0
20051108,58.0300,58.4200,57.7200,58.3000,5130900,0
20051109,58.2500,58.6000,58.0800,58.3000,3277000,0
20051110,58.4800,59.0500,58.2700,58.8900,3640300,0
20051111,59.0200,59.0200,58.5100,58.7000,1990800,0
20051114,58.4100,58.7100,58.3600,58.6000,2873400,0
20051115,58.5000,58.8700,58.4500,58.7000,3772900,0
20051116,58.7500,58.8400,58.5800,58.6800,3629900,0
20051117,58.6800,58.7000,57.9400,58.2400,4505600,0
20051118,58.6700,58.7200,58.0100,58.5200,4379200,0
20051121,58.2700,58.6200,58.2500,58.4000,3666000,0
20051122,58.4900,59.5000,58.4900,59.3700,4974400,0
20051123,59.2200,59.7700,59.1700,59.6000,2664900,0
20051125,59.8400,60.0000,59.7900,59.9000,1233200,0
20051128,59.9700,60.0900,59.5900,59.6200,3345600,0
20051129,59.7200,60.1000,59.7200,59.7700,3907500,0
20051130,59.9100,60.0900,59.1400,59.2000,4430800,0
20051201,59.8500,59.9700,59.4400,59.8600,4360600,0
20051202,59.6400,60.0500,59.4400,59.9000,2443800,0
20051205,59.9000,59.9700,59.6100,59.8600,2987300,0
20051206,59.9000,60.3400,59.7100,59.7100,3955800,0
20051207,59.1500,59.4900,59.0000,59.2200,3047700,0
20051208,59.3500,59.5200,58.8300,59.0700,3198500,0
20051209,59.1600,59.4200,58.9100,59.0000,2593400,0
20051212,59.3000,59.7500,59.1500,59.3100,2426900,0
20051213,59.2000,59.4000,58.6900,58.9700,3492100,0
20051214,58.9700,59.7700,58.9700,59.2500,3091300,0
20051215,59.2200,59.6000,59.0200,59.6000,2730500,0
20051216,59.8000,60.2500,59.7500,59.8200,6020900,0
20051219,59.4500,59.6600,59.3100,59.5400,2735300,0
20051220,59.6100,59.9000,59.1000,59.1700,3008600,0
20051221,59.4200,59.6700,59.0100,59.2400,2764800,0
20051222,59.3500,59.5400,58.9600,59.2200,2422700,0
20051223,59.5000,59.6500,58.9300,59.2100,1444800,0
20051227,59.0200,59.6000,58.9300,59.1900,2312100,0
20051228,59.1900,59.5500,59.0200,59.3300,2305400,0
20051229,59.5000,59.5500,59.2600,59.5400,3818400,0
20051230,59.4500,59.5400,59.0200,59.0800,2162100,0
20060103,59.9200,59.9200,58.9300,59.7600,4424100,0
20060104,59.5500,59.9700,59.3500,59.7300,3380500,0
20060105,59.6100,59.8800,59.1900,59.3800,3054100,0
20060106,59.6000,59.7400,59.2400,59.6000,3051800,0
20060109,59.6100,59.6100,59.2000,59.3000,4769700,0
20060110,59.3000,59.3900,58.8300,59.1000,2945200,0
20060111,59.2800,59.5000,58.5700,58.8600,3161000,0
20060112,58.6900,58.9500,58.4300,58.8400,2984500,0
20060113,59.0000,59.1400,58.6100,58.7000,2544200,0
20060117,58.2000,58.6400,58.1400,58.4300,3129700,0
20060118,58.4000,58.7700,58.0400,58.3900,3039700,0
20060119,58.3400,58.4500,57.9200,58.3300,3209400,0
20060120,58.2800,58.2800,57.2432,57.2800,4123800,0
20060123,57.2600,57.8300,57.2200,57.5000,2852600,0
20060124,57.5500,58.3900,57.5500,58.0400,4745200,0
20060125,58.1000,58.1900,57.4100,57.6400,3613400,0
20060126,57.6400,57.9600,57.3500,57.4000,3707100,0
20060127,57.1100,58.2800,56.0000,58.2000,7294100,0
20060130,58.0100,58.3000,57.5700,57.6400,3602800,0
20060131,57.3100,57.6000,56.9500,57.1800,5381000,0
20060201,56.8100,57.3000,56.8000,57.2700,4632800,0
20060202,57.0800,57.6120,57.0000,57.4500,3478600,0
20060203,57.1500,57.5900,57.1000,57.3400,3346900,0
20060206,57.2400,57.5756,56.7700,56.7700,3285100,0
20060207,56.8000,57.2800,56.5300,56.8600,4881600,0
20060208,57.7000,57.7100,56.9500,57.2800,5287600,0
20060209,57.3000,58.0800,57.0600,57.7100,5398100,0
20060210,57.5900,58.1500,57.3000,57.9300,4216700,0
20060213,57.8300,57.8400,57.3400,57.6000,2854000,0
20060214,57.6000,58.0900,57.3200,57.9500,3227500,0
20060215,57.7400,58.0500,57.3100,57.8800,2519200,0
20060216,57.6500,58.7000,57.5800,58.7000,3396900,0
20060217,58.5700,59.1200,58.5400,58.9200,4136300,0
20060221,58.7200,59.1000,58.7200,58.8400,4428600,0
20060222,58.7500,59.1700,58.7500,59.0000,3959900,0
20060223,58.7600,59.9000,58.6000,59.6600,6065400,0
20060224,59.4700,59.7000,59.2500,59.5400,3984400,0
20060227,59.7700,59.9000,59.5000,59.5100,3548400,0
20060228,59.1800,59.4300,58.9800,59.1100,4638200,0
20060301,59.0400,59.4650,58.9700,59.2500,3500200,0
20060302,59.0000,59.4000,58.9500,59.2800,4228800,0
20060303,59.0200,59.6300,59.0200,59.4800,3865300,0
20060306,59.3200,59.6900,59.3200,59.6800,3505300,0
20060307,59.4700,59.8300,59.4600,59.7600,4036400,0
20060308,59.5700,59.9300,59.5600,59.8200,6006300,0
20060309,59.7000,60.1500,59.6800,60.0000,4640700,0
20060310,59.9400,60.3900,59.9100,60.3400,3656300,0
20060313,60.0000,60.5500,59.9000,60.4900,4221500,0
20060314,60.2600,60.5000,60.1000,60.4300,4336400,0
20060315,60.1100,60.1900,59.5900,60.0600,3607200,0
20060316,60.2000,60.2000,59.7000,59.9000,2570400,0
20060317,60.0900,60.1100,59.7300,60.0600,4085900,0
20060320,59.9500,60.1300,59.5000,59.8600,2759700,0
20060321,59.6900,59.8900,59.3200,59.5300,3005600,0
20060322,59.3500,59.9000,59.3500,59.8200,2094300,0
20060323,59.6000,59.6400,58.9800,59.1300,3006400,0
20060324,59.0000,59.5400,58.8400,59.3400,2180800,0
20060327,59.1400,59.1700,58.8500,58.9900,2911800,0
20060328,58.7600,58.8100,58.3900,58.4400,3856000,0
20060329,58.5900,58.8100,58.1300,58.4100,4185200,0
20060330,58.2900,58.5900,58.0400,58.1100,3924900,0
20060331,58.4000,58.5000,57.7400,57.7900,4488900,0
20060403,58.2400,58.2400,57.6900,57.8500,5097900,0
20060404,57.9200,57.9200,57.6200,57.8100,3549100,0
20060405,57.7900,58.0200,57.5800,57.8900,3505100,0
20060406,57.7800,58.2800,57.5500,58.0200,3452200,0
20060407,58.1800,58.3800,57.7300,57.8000,3925300,0
20060410,57.7600,58.3500,57.7600,58.0900,3203300,0
20060411,58.1600,58.2100,57.5300,57.8100,2902700,0
20060412,57.8400,57.9900,57.7900,57.8800,2186400,0
20060413,57.8400,58.1200,57.6800,57.8700,2567600,0
20060417,57.6400,57.8000,57.3100,57.3900,2696200,0
20060418,57.7900,58.2900,57.5500,58.0800,3285300,0
20060419,58.1800,58.6500,57.9500,58.0800,4554900,0
20060420,58.0200,58.2100,57.3000,57.3000,6195800,0
20060421,57.4500,57.6100,57.0900,57.2000,5696000,0
20060424,57.2100,57.5600,56.5100,57.2700,6023000,0
20060425,57.0500,57.8400,57.0100,57.5000,5627300,0
20060426,57.8200,58.0300,57.7200,57.8600,4331000,0
20060427,56.9500,58.3100,56.9500,58.0800,6510600,0
20060428,58.1500,58.3500,57.9100,58.2400,5002800,0
20060501,58.2500,58.7200,57.9800,58.1700,3901200,0
20060502,58.1300,58.1700,57.7500,57.9500,3267600,0
20060503,57.7500,58.4500,57.6900,58.4500,3961900,0
20060504,58.5000,58.9900,58.4700,58.7400,4345500,0
20060505,58.9800,59.3100,58.8000,59.1800,3899500,0
20060508,59.0600,59.2500,58.7500,58.9000,3695800,0
20060509,58.6000,58.8200,58.4200,58.7100,2878100,0
20060510,58.5600,59.0100,58.4200,58.8400,3168500,0
20060511,58.7000,58.8100,58.1700,58.3500,3133900,0
20060512,58.3600,58.6800,57.9100,58.6400,4834700,0
20060515,58.6700,59.8500,58.5100,59.7100,7064200,0
20060516,59.5000,60.0000,59.4500,59.6600,4478500,0
20060517,59.2200,60.0000,59.1601,59.6500,5313700,0
20060518,59.3500,59.4700,58.6000,58.6900,4195000,0
20060519,58.6900,58.9100,58.1000,58.6000,5633200,0
20060522,58.4000,59.5800,58.3500,59.2700,5482200,0
20060523,59.6500,60.1300,59.5500,59.7300,5006200,0
20060524,59.7700,60.5200,59.3600,60.3600,5498700,0
20060525,60.3000,60.6200,60.1100,60.5600,5511600,0
20060526,60.6800,60.7700,60.3600,60.6600,4104100,0
20060530,60.2100,60.6500,60.2100,60.4200,3525100,0
20060531,60.3300,60.5200,60.0200,60.4600,4409100,0
20060601,60.3700,61.1900,60.3400,61.1000,4681900,0
20060602,60.8700,61.0000,60.2200,60.6700,4373500,0
20060605,60.3700,60.5000,59.6600,59.7500,4318200,0
20060606,60.0400,60.5200,59.7500,60.5200,4495200,0
20060607,60.6600,60.7900,60.3000,60.3000,4118800,0
20060608,60.1600,60.5200,59.8700,60.1300,5256400,0
20060609,60.0000,60.3000,59.7000,59.9300,3212100,0
20060612,59.7800,60.1000,59.5600,59.7200,3964600,0
20060613,59.4500,59.8400,58.9200,58.9900,5054500,0
20060614,58.7400,59.0800,58.5500,58.8600,4012000,0
20060615,58.9900,59.0800,58.6200,59.0800,5154300,0
20060616,59.3800,59.8500,59.3800,59.7000,6197700,0
20060619,59.9300,60.0800,59.1100,59.3100,3811300,0
20060620,59.2400,59.8600,59.1100,59.2900,3961500,0
20060621,59.4300,59.9400,59.3100,59.6100,3471200,0
20060622,59.5500,60.3700,59.3200,60.0200,4317300,0
20060623,59.6300,60.0300,59.4500,59.4900,2952500,0
20060626,59.3100,59.6100,59.0700,59.5100,2877100,0
20060627,58.7100,59.5900,58.6500,59.1100,3501200,0
20060628,59.1600,59.3700,58.7700,58.9100,3054100,0
20060629,59.3600,59.5900,59.0700,59.5000,2973200,0
20060630,59.5500,60.5000,59.5500,60.0400,5366400,0
20060703,60.6000,60.7300,60.2000,60.2700,1810800,0
20060705,60.2700,60.7200,60.1000,60.2700,3799700,0
20060706,60.1100,60.6700,60.0700,60.3600,3481400,0
20060707,60.3500,60.7200,60.2300,60.4600,2498200,0
20060710,60.6500,61.0200,60.6100,60.9500,3276400,0
20060711,60.8100,61.6000,60.7800,61.5900,4243700,0
20060712,61.5200,62.0000,61.0511,61.1000,4395900,0
20060713,61.9500,62.3400,61.6000,62.0700,7825100,0
20060714,62.0000,62.1000,61.5100,61.8000,4958500,0
20060717,61.4000,62.3500,61.3400,62.2800,5653500,0
20060718,62.3000,63.2479,62.2800,63.2100,8061300,0
20060719,63.2300,63.5500,62.5300,62.6700,5858100,0
20060720,62.9900,63.0900,62.4800,62.4800,3363500,0
20060721,62.5400,63.0400,62.3100,62.7600,4319400,0
20060724,62.7300,63.4000,62.7100,63.3500,3850200,0
20060725,63.1300,63.5400,62.5400,62.7200,5031000,0
20060726,62.8700,63.9800,62.8200,63.6300,4796800,0
20060727,63.8400,63.8500,62.4100,62.4900,4194700,0
20060728,62.9800,63.3400,62.7300,63.1300,3117400,0
20060731,63.1900,63.5600,62.8700,63.3800,3934800,0
20060801,63.2000,63.7300,62.8500,63.1700,3479200,0
20060802,62.9500,63.2400,62.3700,63.2000,4249300,0
20060803,63.2100,63.3900,62.8300,62.8400,3586400,0
20060804,62.8000,63.3700,62.5500,63.1700,3070700,0
20060807,63.1100,63.2400,62.0000,63.1600,2963600,0
20060808,63.4900,63.8100,63.3300,63.6200,3129900,0
20060809,63.4100,63.9400,62.8400,62.8400,3130300,0
20060810,62.8100,63.4800,62.8100,63.2000,3087900,0
20060811,62.9900,63.4700,62.9600,63.3300,1966900,0
20060814,63.3000,63.9600,63.3000,63.9500,4108200,0
20060815,63.9900,64.0000,63.4200,63.5900,4445000,0
20060816,63.4500,63.5828,63.1300,63.2900,3388200,0
20060817,63.2000,63.2900,62.4200,62.6600,4791500,0
20060818,62.6200,63.1000,62.3100,63.0100,3301000,0
20060821,63.0700,63.4800,63.0000,63.3000,2342600,0
20060822,63.2400,63.8300,63.2000,63.7400,3142600,0
20060823,63.4500,64.1400,63.3100,64.0700,3818500,0
20060824,64.0000,64.5600,63.8500,64.1400,4267000,0
20060825,64.0000,64.3800,63.7300,64.1800,2673400,0
20060828,63.8700,65.0700,63.8700,65.0000,4664800,0
20060829,64.8600,65.9000,64.8600,65.8100,6725800,0
20060830,65.4900,65.9900,65.4500,65.6400,4616000,0
20060831,65.4000,65.7300,65.2700,65.2800,2498000,0
20060901,65.7200,65.7500,65.1900,65.4100,2725600,0
20060905,65.2000,65.4100,65.1800,65.2000,2634600,0
20060906,64.9300,65.1000,64.7800,64.9300,3011500,0
20060907,64.3100,64.6300,64.1000,64.2200,3956400,0
20060908,65.0300,65.0300,64.3000,64.7300,3109500,0
20060911,64.4700,64.8800,64.3700,64.7200,2529000,0
20060912,64.9400,65.2000,64.4900,65.2000,3480700,0
20060913,64.7500,64.8500,64.4200,64.6400,6456300,0
20060914,64.6400,64.8700,64.5000,64.5500,3392300,0
20060915,64.7000,65.1200,64.6500,65.0300,5788000,0
20060918,64.8900,65.4700,64.3400,64.4800,4116900,0
20060919,64.4700,64.8700,64.2500,64.7700,2760800,0
20060920,65.0300,65.3900,64.7600,65.1200,3859300,0
20060921,65.1200,65.4400,64.4100,64.6100,3634900,0
20060922,64.4800,64.5900,64.0500,64.2800,3657400,0
20060925,64.6400,65.4200,64.4300,65.0700,5095600,0
20060926,65.3200,65.4900,65.0400,65.4300,3804800,0
20060927,65.2000,65.9900,65.1600,65.9100,4217300,0
20060928,65.7700,65.8700,65.2000,65.3000,3405500,0
20060929,65.0500,65.4200,65.0500,65.2600,3031200,0
20061002,65.1900,65.3000,64.1700,64.3300,4931000,0
20061003,64.2500,65.0400,64.0500,64.6600,5275700,0
20061004,64.8100,65.2000,64.4500,64.9100,3626400,0
20061005,64.6000,64.9000,64.1000,64.7800,3999700,0
20061006,64.5600,64.7800,64.1700,64.4200,4038900,0
20061009,64.3000,64.5000,63.4700,63.7200,4414600,0
20061010,63.7200,63.8400,63.1400,63.4100,5211000,0
20061011,62.6200,64.1300,62.6200,63.8600,6152700,0
20061012,63.5000,63.5000,62.1600,62.8500,10943300,0
20061013,62.5500,62.6299,61.9500,62.4500,6574100,0
20061016,62.2700,62.8200,62.2600,62.6800,3871600,0
20061017,62.4300,62.7500,62.2400,62.3700,3829400,0
20061018,62.6500,63.2500,62.3600,63.1900,6167300,0
20061019,63.0200,63.2500,62.4700,62.8200,3842200,0
20061020,62.9700,63.1900,62.4200,62.8100,4814000,0
20061023,62.6900,63.6000,62.6200,63.1800,4842700,0
20061024,62.9500,63.4800,62.7000,63.2000,8869100,0
20061025,63.3000,63.9000,62.9400,63.6400,6068000,0
20061026,63.4600,63.9800,63.4000,63.8200,4582500,0
20061027,63.6200,63.7600,63.3800,63.5400,2975500,0
20061030,63.6400,63.8000,63.3300,63.5300,2535100,0
20061031,63.7100,63.7400,63.0600,63.4400,3627500,0
20061101,63.3700,63.6500,63.2800,63.3500,3567500,0
20061102,63.2000,63.4696,63.0500,63.2100,3839700,0
20061103,63.1000,63.4200,62.9600,63.2400,3087500,0
20061106,63.3800,63.3800,63.0500,63.2800,3361600,0
20061107,63.2600,63.5400,63.0900,63.4000,4406600,0
20061108,63.3100,63.7500,63.2500,63.5300,3463600,0
20061109,63.4000,63.5000,62.5400,62.6900,5013500,0
20061110,62.6100,62.8000,62.4700,62.5500,2909100,0
20061113,62.4400,62.4400,61.1600,61.4100,8574600,0
20061114,61.3300,62.0800,61.2800,61.9400,7792800,0
20061115,61.8500,61.9700,61.1500,61.2400,7577800,0
20061116,61.5000,62.1100,61.4400,61.8000,6659300,0
20061117,61.8000,62.3800,61.7800,62.2800,5036800,0
20061120,62.1800,62.7400,62.0300,62.5000,4566300,0
20061121,62.4300,62.9000,62.4000,62.5600,5658500,0
20061122,62.4800,62.7200,62.3000,62.5400,3593000,0
20061124,62.0400,62.7300,62.0000,62.3400,2142800,0
20061127,62.0500,62.2700,61.4200,61.5000,4767200,0
20061128,61.3500,61.9200,61.2100,61.8200,5873200,0
20061129,61.8200,62.5200,61.6500,62.4700,4107600,0
20061130,62.4000,62.5000,61.9000,61.9700,5203400,0
20061201,62.0000,62.1100,61.4600,61.9600,5289500,0
20061204,62.1800,63.1700,62.0800,62.8800,5807800,0
20061205,62.9000,64.1700,62.9000,64.1700,6823500,0
20061206,64.0000,64.0000,63.4000,63.7100,4691800,0
20061207,63.6500,63.9100,63.2300,63.4200,3652400,0
20061208,63.0000,63.7700,63.0000,63.2700,3011900,0
20061211,63.2100,63.3800,62.5200,62.7600,3835000,0
20061212,62.8600,63.1000,62.4000,62.8500,4339200,0
20061213,63.0900,63.3100,62.4900,62.7600,3838600,0
20061214,62.5900,62.8600,62.3900,62.5000,4092700,0
20061215,62.4700,63.3500,62.0500,62.9400,6545700,0
20061218,63.1100,63.3400,62.6500,63.0700,3102600,0
20061219,62.8000,63.5400,62.7500,63.2800,4259900,0
20061220,63.3500,63.5100,63.0900,63.3000,3539600,0
20061221,63.3800,63.5000,63.0400,63.3900,3073700,0
20061222,63.0000,63.7300,62.9500,63.1000,3017300,0
20061226,62.9300,63.2400,62.5700,62.8400,2693700,0
20061227,63.0700,63.1500,62.5900,62.8900,2339900,0
20061228,62.9500,63.3600,62.7600,63.2500,2489500,0
20061229,63.1000,63.4000,62.5500,62.5500,2857700,0
20070103,62.7000,63.3500,62.4500,62.7200,6161700,0
20070104,62.7000,63.2500,62.5000,63.1500,5416900,0
20070105,62.7000,63.2200,62.7000,62.9500,4542400,0
20070108,63.0000,63.2700,62.8600,63.0900,6122700,0
20070109,63.0500,63.4700,63.0100,63.3500,4929800,0
20070110,63.0000,64.2900,62.2900,64.1500,6427100,0
20070111,64.2000,65.0600,64.2000,64.9500,6909300,0
20070112,64.7800,65.2500,64.5900,64.7000,4982100,0
20070116,64.5000,64.9900,64.5000,64.8500,3517800,0
20070117,64.6700,65.0005,64.5600,65.0000,4494400,0
20070118,64.4100,65.5400,64.2200,64.9200,4144400,0
20070119,65.0100,65.0100,64.6700,64.8200,5333700,0
20070122,64.6300,65.1300,64.5400,64.8100,5546700,0
20070123,64.7100,65.1100,64.6500,64.8400,3860300,0
20070124,64.7400,65.2000,64.5000,65.2000,3586600,0
20070125,65.0700,65.0700,64.3300,64.4200,3826500,0
20070126,64.4500,64.8100,64.4000,64.4500,8566800,0
20070129,64.4500,64.8500,64.4000,64.6000,4451200,0
20070130,64.6800,65.2100,64.4000,65.0900,5131600,0
20070131,65.1000,65.3600,64.8800,65.2400,4277800,0
20070201,65.0000,65.3900,64.6800,65.3800,4382800,0
20070202,64.6500,65.3000,64.6400,65.0400,3097800,0
20070205,65.0000,65.0000,64.4400,64.8300,3646800,0
20070206,64.8400,64.9400,64.3600,64.3900,4129800,0
20070207,64.4000,64.7000,64.2200,64.5000,4323100,0
20070208,63.2500,64.1100,62.8000,63.3100,13901100,0
20070209,62.5600,64.1500,62.5600,63.9100,7276500,0
20070212,63.9900,64.0000,63.5600,63.7200,4961156,0
20070213,63.7900,64.1400,63.4100,63.8100,4972502,0
20070214,63.8000,63.9600,63.3500,63.3500,6885860,0
20070215,63.2600,64.5200,63.2500,64.0800,4701500,0
20070216,64.2700,64.9500,64.1300,64.6200,6386500,0
20070220,64.4200,64.7600,64.2300,64.6100,3994700,0
20070221,64.4100,65.2100,64.4000,65.0200,5729900,0
20070222,64.9100,65.0000,64.2300,64.6600,5618700,0
20070223,64.4300,64.6800,64.2300,64.5800,3386100,0
20070226,64.8500,64.9100,64.3800,64.4900,4021591,0
20070227,64.3900,65.0000,62.5000,62.7600,8339900,0
20070228,62.5700,63.4600,62.5100,63.1500,7139700,0
20070301,62.7500,63.7200,62.5000,63.4300,8967338,0
20070302,63.4100,63.6600,62.8400,62.9300,6344400,0
20070305,62.9300,63.2000,62.7600,62.7700,6921400,0
20070306,62.9600,63.3200,62.8900,63.2600,5593371,0
20070307,63.1000,63.1700,62.6100,62.7500,4346500,0
20070308,63.0000,63.2400,62.5700,63.0500,5168700,0
20070309,63.1500,63.1500,62.6200,62.8800,6075400,0
20070312,62.8200,63.3200,62.7000,63.1700,3652200,0
20070313,63.4900,63.7000,62.0100,62.1600,6438100,0
20070314,62.9100,63.0000,61.8900,62.6900,5619900,0
20070315,62.7300,63.4400,62.6100,62.9900,6198115,0
20070316,63.7700,63.7700,62.2800,62.5700,6689100,0
20070319,62.8100,63.2000,62.7500,62.8400,5506100,0
20070320,62.6900,63.5100,62.6600,63.4000,4345300,0
20070321,63.2200,64.3000,63.1800,64.1800,4800321,0
20070322,63.7700,64.3300,63.5000,64.1100,4905100,0
20070323,63.8500,64.1600,63.7600,64.0900,3149424,0
20070326,64.0200,64.0400,63.3200,63.8900,5320700,0
20070327,63.5000,63.5000,62.8700,62.9500,6602800,0
20070328,62.7500,63.3300,62.6738,62.8900,7390076,0
20070329,62.9700,63.6700,62.5700,63.5900,4953354,0
20070330,63.9400,64.0000,62.9000,63.5600,5079300,0
20070402,63.1500,63.7000,63.1200,63.3900,4595946,0
20070403,63.7000,63.8000,63.2700,63.4000,5588600,0
20070404,63.4500,63.8400,63.3400,63.7300,5054137,0
20070405,63.6300,63.8300,63.4300,63.6800,4372600,0
20070409,63.6000,63.7500,62.9600,62.9900,6847400,0
20070410,62.9500,63.4600,62.8700,63.4100,6447018,0
20070411,63.2400,63.4200,63.0000,63.2100,5401020,0
20070412,63.9000,64.3100,63.6500,64.1600,8138343,0
20070413,64.4000,64.5900,64.0000,64.4000,4947403,0
20070416,64.4000,64.6900,64.3100,64.5600,6314061,0
20070417,64.6800,66.0051,64.4400,65.8000,12026572,0
20070418,65.5500,65.9800,65.5200,65.9200,5901256,0
20070419,65.8900,66.0300,65.5500,66.0300,5287371,0
20070420,66.2500,66.8200,66.2500,66.6500,8037075,0
20070423,66.5600,66.9600,66.5500,66.5900,4419695,0
20070424,66.5600,66.8600,66.1300,66.4100,4586840,0
20070425,66.7700,67.2400,66.3000,66.9800,5918970,0
20070426,67.4000,67.4000,66.3100,66.4100,6385551,0
20070427,65.8500,66.5700,65.7800,66.2900,4524619,0
20070430,66.1900,66.7200,66.0700,66.0900,5503484,0
20070501,66.1500,66.5100,65.9700,66.4000,4108246,0
20070502,66.8000,67.1000,66.5100,67.0200,5565082,0
20070503,67.0800,67.7200,67.0500,67.3100,5205151,0
20070504,67.4300,67.6000,67.2200,67.4200,3246300,0
20070507,67.5400,67.6900,67.3000,67.4800,2397990,0
20070508,67.2000,67.6000,67.1000,67.1500,3268550,0
20070509,67.1500,67.4900,67.0400,67.1700,3391087,0
20070510,67.0100,67.1700,66.3200,66.3500,4311502,0
20070511,66.3500,66.8500,66.1900,66.8000,3675000,0
20070514,66.7100,67.0000,66.4500,66.7900,4923002,0
20070515,67.0400,67.5900,66.9000,67.4500,6784700,0
20070516,67.4400,68.8000,67.2700,68.6400,8944800,0
20070517,68.4500,68.7100,68.1300,68.4900,5727448,0
20070518,68.7700,69.6400,68.6900,69.4800,8369071,0
20070521,68.5000,69.4100,68.3900,69.0300,7068250,0
20070522,68.8300,69.0000,68.3700,68.6700,6329400,0
20070523,68.7500,68.9200,68.5390,68.6900,4412039,0
20070524,68.7400,69.0600,68.3700,68.4500,6077800,0
20070525,68.3800,69.0000,68.3800,68.8200,4080800,0
20070529,68.6600,69.0000,68.3300,68.4800,5001889,0
20070530,68.2000,68.7600,68.0600,68.5700,5645311,0
20070531,68.5100,68.9100,68.2600,68.3300,5712208,0
20070601,68.6500,68.9600,68.3500,68.7000,4965225,0
20070604,68.0000,68.7000,68.0000,68.3100,3721153,0
20070605,67.7700,68.3600,67.5900,67.6200,5889647,0
20070606,67.2200,67.5000,67.0000,67.0600,5437750,0
20070607,66.9600,67.1600,66.2900,66.3500,7122276,0
20070608,66.2100,66.6400,65.8300,66.6100,7002002,0
20070611,66.3000,66.6100,65.9800,66.0400,5067368,0
20070612,65.9600,66.6400,65.7700,66.0300,6423099,0
20070613,66.0800,66.4200,65.5400,66.3900,5708300,0
20070614,66.4700,67.0900,66.3500,66.8900,5175045,0
20070615,67.1600,67.7600,66.6600,66.6800,7758200,0
20070618,66.6900,66.9000,66.5400,66.5900,3514280,0
20070619,66.3800,66.3947,65.5200,65.8000,6367959,0
20070620,66.1200,66.4200,65.5200,65.5200,4804400,0
20070621,65.5200,66.0700,65.5000,65.8800,4326500,0
20070622,65.5800,65.9800,64.7100,64.8600,7719089,0
20070625,64.7000,65.2000,64.3300,64.6500,5993781,0
20070626,65.0200,65.2000,64.5100,64.6600,7752166,0
20070627,64.5700,65.5400,64.2500,65.1700,5194389,0
20070628,65.1800,65.7100,64.7000,65.2500,5104766,0
20070629,65.3100,65.6100,64.3600,64.8500,6917874,0
20070702,65.3800,66.0000,65.0000,65.3000,7159228,0
20070703,65.4800,65.7100,65.0400,65.5900,3485656,0
20070705,65.7400,66.5100,65.6800,65.9100,5679186,0
20070706,65.9200,66.4200,65.6500,66.2200,3851025,0
20070709,66.0500,66.4400,66.0000,66.0500,4156505,0
20070710,66.0500,66.5500,65.8400,65.8700,7152506,0
20070711,65.5800,66.2103,65.4700,66.1100,4932200,0
20070712,66.2600,67.0000,66.0000,66.9400,5630200,0
20070713,67.0000,67.0000,66.2600,66.8500,4891328,0
20070716,66.6100,67.2500,66.5600,66.9900,4474400,0
20070717,67.1300,67.2500,66.2500,66.4000,24336167,0
20070718,66.2700,66.5515,65.6000,66.1300,7536067,0
20070719,66.2200,66.5200,65.2500,65.4700,9939153,0
20070720,65.2000,65.2000,64.2500,64.6700,11559329,0
20070723,65.0200,66.8700,64.7500,66.5900,10959861,0
20070724,66.0000,66.9000,65.6100,66.2600,8296593,0
20070725,66.8200,68.9600,66.8200,68.3200,11364871,0
20070726,67.4500,68.2500,66.4000,66.8400,10419411,0
20070727,67.1500,67.2800,65.6300,65.6600,8881656,0
20070730,66.7800,68.9000,65.1300,65.9000,7404961,0
20070731,66.0500,66.5000,65.5600,65.6200,6964124,0
20070801,65.1100,66.7400,65.1000,66.4300,6558719,0
20070802,66.9900,67.2200,66.2500,66.8100,5267852,0
20070803,66.8100,67.5900,66.4300,66.4700,6114008,0
20070806,67.1100,68.5500,66.7500,68.5100,7561312,0
20070807,68.1900,69.8300,67.9500,69.1600,9074668,0
20070808,68.6700,70.1700,68.5100,69.9400,6706715,0
20070809,69.4500,70.2500,68.5000,68.5000,8568074,0
20070810,67.6800,68.6300,67.2000,67.9500,7648435,0
20070813,68.0500,68.6700,67.2000,68.0800,5484000,0
20070814,68.3500,68.5500,66.8300,67.1600,5052997,0
20070815,67.0000,68.5200,66.8000,67.3400,6099697,0
20070816,66.5100,68.5700,66.5000,68.3700,9704682,0
20070817,69.6800,69.8200,68.2800,69.3800,8667353,0
20070820,69.1900,69.6500,68.1500,68.6100,4963400,0
20070821,68.3100,68.8200,68.1000,68.4500,4848700,0
20070822,68.6300,68.9000,67.8000,68.8000,7342300,0
20070823,68.8800,69.0200,67.4400,67.9100,6499900,0
20070824,68.0700,68.3900,67.8300,68.2200,3995100,0
20070827,67.9100,68.3900,67.7500,68.1000,3175057,0
20070828,68.0000,68.1800,67.3400,67.5100,4927800,0
20070829,67.7100,68.2900,67.3400,68.1900,3789000,0
20070830,67.7100,68.2600,67.6100,67.8600,3953200,0
20070831,68.2300,68.7288,67.5000,68.0300,6216200,0
20070904,68.3400,68.9000,68.1700,68.6100,4591600,0
20070905,67.8200,68.2200,66.6300,67.9400,4537400,0
20070906,67.6400,69.0500,67.3200,68.5600,4787700,0
20070907,68.0000,68.6200,67.6800,67.9800,5439467,0
20070910,68.0500,68.8400,68.0200,68.4600,4645551,0
20070911,69.3400,69.9900,69.0200,69.8700,6585900,0
20070912,69.6500,69.9700,69.3700,69.5800,5478400,0
20070913,69.8700,70.4800,69.6000,69.8800,6851300,0
20070914,69.4700,70.2700,69.4000,69.5600,4850700,0
20070917,69.3600,70.0600,69.1200,69.8000,5095900,0
20070918,70.0000,71.1000,69.7100,70.8800,6007580,0
20070919,71.0000,71.3500,70.0800,71.1100,6960989,0
20070920,70.9000,71.4500,70.8300,71.0300,5233815,0
20070921,71.4600,71.9900,71.0300,71.4400,7783400,0
20070924,71.4600,71.9000,70.9500,71.2500,8131100,0
20070925,70.8500,71.7300,70.7500,71.2200,5707922,0
20070926,71.3700,72.5400,71.3300,72.2300,6429300,0
20070927,72.3000,72.8500,72.2300,72.6200,5488400,0
20070928,72.6300,73.2900,72.5000,73.2600,6706500,0
20071001,73.5400,74.2400,73.5000,74.0100,7216500,0
20071002,74.1200,74.2500,73.3400,73.7600,6144625,0
20071003,73.6000,73.7000,73.2000,73.4700,5139100,0
20071004,73.0100,73.8800,73.0100,73.8700,4463700,0
20071005,74.1400,74.1900,73.2400,73.7400,5698200,0
20071008,73.5000,73.9500,73.4000,73.9100,2371900,0
20071009,73.4000,73.6900,72.9300,73.2100,7024918,0
20071010,73.4600,74.1900,73.1000,73.6000,5329294,0
20071011,73.8000,74.1000,70.8200,71.7700,12368100,0
20071012,71.7400,72.4700,71.4000,71.7800,5751344,0
20071015,71.6500,71.9700,70.7900,71.3500,7043500,0
20071016,71.0600,72.0500,71.0500,71.8700,5704300,0
20071017,72.0200,72.7900,71.6100,72.1100,4837620,0
20071018,72.0700,72.4400,71.7100,71.8800,3426224,0
20071019,71.6000,71.8500,70.3500,70.4000,7392900,0
20071022,70.0300,71.2200,69.9800,71.1700,5464250,0
20071023,71.2700,71.5800,70.7100,71.5300,4878200,0
20071024,71.1800,71.9000,70.9400,71.8000,5084500,0
20071025,72.0000,72.3700,71.6200,71.9800,4707800,0
20071026,72.4600,72.4600,71.5000,72.3400,4133366,0
20071029,72.4900,73.8700,72.1700,73.7000,5955000,0
20071030,73.3000,74.3200,73.1000,73.8400,4961927,0
20071031,74.0400,74.3000,72.8500,73.7200,4811200,0
20071101,73.4900,73.9000,72.3900,72.3900,4960600,0
20071102,73.6300,73.6300,72.3700,72.9800,5073000,0
20071105,73.5600,73.5600,72.6200,72.7600,6667151,0
20071106,72.8200,73.8900,72.7600,73.4900,4810575,0
20071107,73.3200,73.3200,72.1900,72.3400,4909040,0
20071108,72.4000,73.7500,72.0000,73.5000,6818954,0
20071109,73.6000,74.2300,72.8100,73.4800,6694836,0
20071112,73.2000,73.6900,72.5000,72.5700,4951209,0
20071113,73.1900,73.4200,72.1000,73.3400,5741320,0
20071114,73.9000,74.9600,72.8600,74.0600,6226644,0
20071115,73.9100,74.8600,73.3800,73.5800,5205144,0
20071116,74.2100,74.3900,73.1600,74.1500,6093101,0
20071119,73.8300,75.4000,73.5500,75.0800,7842864,0
20071120,75.0000,75.5800,73.9900,74.8900,705200,0
20071121,74.4200,76.2900,74.4200,75.0400,7706272,0
20071123,75.6900,75.6900,74.7600,75.5100,2283305,0
20071126,75.6600,76.4100,74.5100,74.6900,6038463,0
20071127,75.1600,76.1300,74.4400,75.9200,6342236,0
20071128,76.0900,77.4100,75.4700,77.1600,6729739,0
20071129,77.0700,77.0700,76.0900,76.5400,4522926,0
20071130,76.7200,77.1800,76.0400,77.1800,7287648,0
20071203,77.5100,77.5100,76.3700,76.5800,4424470,0
20071204,76.2800,77.0000,76.2400,76.6500,4260470,0
20071205,75.8100,76.7900,75.6200,76.2700,6580205,0
20071206,76.2400,77.1700,76.0400,77.0300,3788617,0
20071207,77.1700,77.7500,76.9100,77.0000,3359845,0
20071210,77.3700,77.5700,76.9100,77.2800,3942057,0
20071211,77.5000,78.0900,76.3400,76.4800,5377837,0
20071212,77.7600,78.5700,77.2000,78.0900,7472587,0
20071213,78.3000,78.7800,77.5300,78.6900,4996113,0
20071214,78.5900,79.0000,78.3700,78.4600,6740643,0
20071217,78.8900,78.8900,77.2000,77.3700,5968609,0
20071218,78.0800,78.0800,76.5200,77.0200,7384162,0
20071219,77.1900,77.3900,76.3200,76.7900,5041620,0
20071220,77.2000,77.2200,76.1100,76.4900,4365166,0
20071221,77.8200,77.8800,76.7700,77.3500,7754954,0
20071224,77.3500,78.0000,77.0100,77.7100,1444900,0
20071226,77.9800,77.9800,76.9200,77.2800,3244444,0
20071227,77.0000,77.8599,76.5900,76.7000,3430781,0
20071228,77.0000,77.3200,76.5700,77.0300,2418549,0
20071231,76.9300,76.9300,75.7500,75.9000,3707503,0
20080102,76.4100,76.4100,74.7100,75.2900,4899037,0
20080103,75.3900,76.8400,75.2900,75.7800,4728361,0
20080104,75.2900,76.4000,75.2900,75.5500,5493187,0
20080107,75.8600,77.4400,75.7000,77.3200,7584793,0
20080108,77.4400,78.9900,77.3000,77.9300,3100971,0
20080109,78.0000,79.3200,77.9800,78.7400,9288744,0
20080110,78.7400,79.7900,78.2200,79.5700,7874895,0
20080111,79.0100,79.1700,76.6900,77.7800,8062640,0
20080114,78.2500,78.3900,76.6500,76.9200,7762459,0
20080115,76.0200,76.5500,74.7100,74.8300,9344910,0
20080116,74.3500,74.8500,73.2800,73.5400,9636834,0
20080117,73.4200,73.6900,71.8600,72.1900,837000,0
20080118,72.5400,73.1600,70.9500,71.4600,8985935,0
20080122,68.7400,70.0000,67.3700,69.4400,14039805,0
20080123,68.5000,70.9200,67.7300,70.3900,595200,0
20080124,70.2900,70.6700,69.5500,69.7300,8466643,0
20080125,69.8700,70.4800,68.7030,68.9200,8446252,0
20080128,68.9500,70.3100,68.6100,70.2700,6940697,0
20080129,70.2600,70.5700,68.3000,68.6300,9401040,0
20080130,68.1900,68.7500,67.2200,67.5900,892600,0
20080131,66.8800,68.4600,66.3000,68.1900,916900,0
20080201,68.3400,69.0800,67.9800,68.8300,7728291,0
20080204,68.8500,69.3400,68.5300,69.2200,5598578,0
20080205,68.1400,68.6400,67.4100,67.9500,8682844,0
20080206,68.3800,68.3800,66.3200,66.7300,14149622,0
20080207,68.7000,70.5300,67.8000,70.4100,15291422,0
20080208,70.3800,70.5600,69.5000,69.8100,6044760,0
20080211,69.9300,71.2000,69.3000,70.9600,6934711,0
20080212,71.3100,72.2400,70.9600,71.9600,6635270,0
20080213,72.3700,72.7500,71.4200,71.6300,6603286,0
20080214,71.7900,72.1400,71.2000,71.5700,7899585,0
20080215,71.5000,71.7700,71.1700,71.7300,5963223,0
20080219,72.5000,72.5000,71.0900,71.1400,4921001,0
20080220,71.9600,71.9600,70.1000,71.1200,5849272,0
20080221,71.5000,71.6800,70.8300,71.0800,5531303,0
20080222,71.3900,71.4900,70.5400,71.3800,4771859,0
20080225,71.3300,71.9280,70.9600,71.5900,4680992,0
20080226,71.1100,71.5600,70.9100,71.3300,4672949,0
20080227,71.0100,71.7200,71.0100,71.2000,4526819,0
20080228,71.2100,71.2100,70.3500,71.0600,4804748,0
20080229,70.4200,70.6700,69.3500,69.5600,5893371,0
20080303,69.5500,70.2500,69.1700,70.1700,5024350,0
20080304,69.3200,70.3600,69.3200,70.0400,5965139,0
20080305,70.3300,70.7200,69.0000,70.2800,6690139,0
20080306,70.0000,70.9000,69.9600,70.1200,6138705,0
20080307,69.8400,70.3100,69.2900,69.5900,7205552,0
20080310,69.7900,69.7900,68.8300,69.0200,4701911,0
20080311,70.4300,70.4300,68.9800,69.9500,7445618,0
20080312,69.9700,70.3200,69.4000,69.5600,6049443,0
20080313,68.6300,69.7400,68.2600,69.2400,6733916,0
20080314,69.7500,69.7500,68.0300,68.4500,7797999,0
20080317,68.0000,70.0500,67.9500,69.1500,9426125,0
20080318,70.3200,70.3600,69.1700,70.0200,7871803,0
20080319,70.1400,71.5000,70.1300,70.1300,414700,0
20080320,70.5000,71.4200,70.0000,71.1900,7360149,0
20080324,71.4000,71.9200,70.8600,71.4500,4580330,0
20080325,71.5000,72.2100,71.1900,71.5400,4777214,0
20080326,71.3100,71.7500,71.0600,71.1600,3740772,0
20080327,71.4400,71.9000,70.9400,71.1900,5078002,0
20080328,71.4000,72.0000,71.4000,71.5600,3770037,0
20080331,71.8000,72.3500,71.2800,72.2000,6498905,0
20080401,71.8900,72.1700,71.0400,72.1300,6940691,0
20080402,71.7000,71.9300,71.2400,71.4200,5123012,0
20080403,71.0600,71.9000,71.0600,71.4000,4699087,0
20080404,71.5000,72.1200,71.3000,71.5300,4569539,0
20080407,71.9100,72.0600,71.1500,71.8600,5689088,0
20080408,71.4000,71.6900,71.1300,71.2800,5376671,0
20080409,71.1800,71.3300,70.6200,70.9700,4305129,0
20080410,70.8400,72.0800,70.7400,71.7000,6035513,0
20080411,71.6900,71.8300,71.1100,71.4000,4301973,0
20080414,71.4000,71.8700,70.9200,70.9500,4760528,0
20080415,71.2500,71.4600,70.7800,71.2200,3739823,0
20080416,71.6800,71.6800,70.3900,71.1100,7591825,0
20080417,70.7700,71.2800,70.3700,70.7700,4670713,0
20080418,71.5500,71.5900,69.8600,70.6000,8110379,0
20080421,70.0900,70.7700,69.8300,69.9000,5315340,0
20080422,69.7400,69.8500,68.6300,69.1000,7486507,0
20080423,69.1000,69.9700,68.7900,69.1900,7170893,0
20080424,68.8100,69.5900,68.0000,68.0000,10145383,0
20080425,68.3000,68.3500,67.2100,67.6200,8427149,0
20080428,67.5500,68.7000,67.2900,68.1600,8480319,0
20080429,68.2100,68.5000,67.7800,68.2000,4848395,0
20080430,67.8100,69.3900,67.8100,68.5300,6562287,0
20080501,68.4600,68.7500,68.0300,68.5000,5720987,0
20080502,69.0200,69.8200,68.7700,69.1000,7120537,0
20080505,69.2900,69.7200,68.3200,68.5700,5009693,0
20080506,68.4100,68.7200,67.8700,68.5700,5332708,0
20080507,68.7500,69.1200,67.8400,68.0100,6699679,0
20080508,68.4000,68.4200,67.2399,67.5400,6329093,0
20080509,67.7600,67.9100,66.8100,67.5100,5910221,0
20080512,67.5500,67.7100,66.9600,67.3500,5119958,0
20080513,67.3900,67.6800,66.8500,67.2500,5474099,0
20080514,67.7500,67.9800,67.0400,67.1000,6230043,0
20080515,67.3500,68.3400,67.1200,68.0700,6554834,0
20080516,68.3200,68.4400,67.7600,67.8700,7180322,0
20080519,68.0800,68.1200,67.5000,68.0300,5414542,0
20080520,67.5700,67.9600,67.2200,67.4600,6275360,0
20080521,67.2600,68.2100,67.1600,67.2700,6132309,0
20080522,67.5000,68.6700,67.5000,68.3800,6295354,0
20080523,68.0500,68.3800,67.8800,68.2600,5411412,0
20080527,68.1600,69.1000,68.0500,69.0100,6181577,0
20080528,69.0000,69.0000,67.8000,67.9300,6477877,0
20080529,67.9400,69.0400,67.9300,68.8300,4940030,0
20080530,68.9000,68.9000,68.0300,68.3000,5569719,0
20080602,68.1100,68.2200,67.0700,67.5500,7186587,0
20080603,67.7500,67.7500,66.7300,67.0500,6995187,0
20080604,66.7300,67.0500,66.4200,66.6700,5829366,0
20080605,66.9300,67.3500,66.4700,67.2900,5917910,0
20080606,66.8700,67.0400,65.4500,65.5200,9734176,0
20080609,65.9200,65.9200,64.6901,65.3700,9046543,0
20080610,65.2900,68.2700,65.2900,67.5800,10358617,0
20080611,67.3500,68.0500,67.2200,67.4900,7947696,0
20080612,67.8400,68.2300,67.3000,67.9500,6566637,0
20080613,67.9600,68.2000,66.7300,67.5400,8321906,0
20080616,67.0100,67.7600,65.2500,66.0400,10056922,0
20080617,66.2500,66.5700,65.5400,65.8700,7633045,0
20080618,65.8000,65.8300,65.0200,65.0600,8905202,0
20080619,65.1300,66.2300,64.9500,65.8900,6146111,0
20080620,65.7500,66.1100,64.9100,65.0800,10181399,0
20080623,65.2300,65.3100,64.3700,64.6300,5723750,0
20080624,64.5200,64.7800,63.3100,64.0200,6919185,0
20080625,64.1300,65.9200,64.1300,65.5200,8838560,0
20080626,64.6800,65.6700,64.6800,64.7700,8014455,0
20080627,64.9600,65.3700,63.8300,63.9300,9890229,0
20080630,64.3200,64.7700,63.4000,63.5900,9260197,0
20080701,63.2800,64.5300,63.2800,64.4000,9900001,0
20080702,64.5100,65.9900,64.4500,65.7600,9355927,0
20080703,65.7100,66.9100,65.7100,66.7700,5573082,0
20080707,66.7200,67.0000,66.0900,66.6200,7867651,0
20080708,66.4100,66.8000,65.5900,65.8300,9145126,0
20080709,65.9900,66.1600,65.0900,65.3500,6353230,0
20080710,65.5000,65.7400,64.7700,65.5900,6384039,0
20080711,65.0100,65.3500,63.9400,64.6600,9117672,0
20080714,65.1500,65.5200,64.3100,64.9100,6182260,0
20080715,64.3600,65.8500,64.1300,65.5700,8423481,0
20080716,65.7700,66.1300,65.0500,66.0900,5708528,0
20080717,66.4900,66.4900,64.3500,65.5300,10344559,0
20080718,65.4500,65.7400,64.8100,65.4100,7075817,0
20080721,65.8000,65.8000,64.2600,64.4500,5265473,0
20080722,64.6200,66.3600,64.1200,66.1900,8881343,0
20080723,66.4900,67.8600,65.5100,67.7200,9256297,0
20080724,67.8500,68.0200,66.9400,67.4000,5342412,0
20080725,67.7500,67.9400,66.7300,67.2200,9275932,0
20080728,67.2100,67.3000,66.2900,66.7100,4495272,0
20080729,66.7500,67.2500,66.5400,66.9800,8205640,0
20080730,67.2500,67.6300,66.5700,66.9100,7876739,0
20080731,66.8000,67.4300,66.4200,66.5600,7317582,0
20080801,66.8200,67.4000,66.3600,66.6300,7640076,0
20080804,66.7100,67.9500,66.6300,67.6700,9716945,0
20080805,67.9800,68.7900,67.5700,68.5200,12079978,0
20080806,68.4600,68.5400,67.9600,68.5400,5151384,0
20080807,68.4500,68.5000,67.8000,67.9500,5769424,0
20080808,67.9400,69.4600,67.8500,69.3500,8564680,0
20080811,69.3500,69.4800,68.7600,69.2700,6004407,0
20080812,69.4000,69.8500,68.9500,69.6200,5342230,0
20080813,69.3500,70.1300,69.2100,69.7400,6085780,0
20080814,69.7700,70.8300,69.1300,69.9400,5605162,0
20080815,70.2000,70.4300,69.7700,70.2000,5637469,0
20080818,70.4600,70.6500,69.5500,69.8100,4405615,0
20080819,69.4000,70.4900,69.2300,70.1000,6164637,0
20080820,70.3700,70.3700,69.4000,69.8500,4082665,0
20080821,69.5100,69.6600,68.6500,69.3900,5647344,0
20080822,69.5600,70.2000,69.3900,69.9000,3392297,0
20080825,69.6000,69.9000,68.7500,69.0500,3998912,0
20080826,69.1500,69.3100,68.4600,68.7000,4386160,0
20080827,68.5800,69.2100,68.2600,69.2000,2960040,0
20080828,69.3700,69.4600,68.8800,69.1900,3326027,0
20080829,69.1800,69.4800,68.4300,68.4800,4206025,0
20080902,68.8900,70.5500,68.8600,69.4600,6397627,0
20080903,68.9500,69.3000,68.4800,69.1900,5213231,0
20080904,68.9900,69.8300,68.3000,68.3900,5990814,0
20080905,68.1400,69.1500,68.1400,68.9200,6165931,0
20080908,69.2200,70.5300,69.2200,70.3400,6948825,0
20080909,69.9700,71.3800,69.9700,71.0000,11337395,0
20080910,71.2600,71.9900,70.4200,71.8300,10301278,0
20080911,71.5300,72.6900,71.0300,72.6200,8128918,0
20080912,72.2200,73.2000,72.0600,73.1500,6930427,0
20080915,72.0800,73.5600,72.0800,72.3500,9175882,0
20080916,71.4100,73.2000,71.4100,72.9800,11410707,0
20080917,72.6300,73.5000,71.5300,71.6800,13533778,0
20080918,71.9800,74.2700,71.5300,73.2300,13129744,0
20080919,73.6300,75.2500,72.3200,73.1900,14683492,0
20080922,72.9200,73.1900,70.8100,71.0800,7445590,0
20080923,71.1400,72.3300,70.5700,70.7500,7294621,0
20080924,70.3600,71.1200,69.5100,70.1000,9390023,0
20080925,70.4100,71.9900,70.2900,71.3000,6851513,0
20080926,70.3000,72.1300,70.3000,71.7100,6489661,0
20080929,70.8300,72.2800,68.8100,69.6600,11650329,0
20080930,69.8800,71.6900,69.8800,71.2700,10903245,0
20081001,70.6600,72.1700,70.6600,71.6400,7986511,0
20081002,71.1800,72.2400,70.7700,70.9100,10862646,0
20081003,71.5700,71.6000,68.6600,69.0000,10360717,0
20081006,67.6200,69.2700,64.7500,66.6400,15854694,0
20081007,67.2500,67.8500,64.6900,65.1200,12900315,0
20081008,64.3500,65.7800,62.7700,63.6100,12963676,0
20081009,63.7600,64.4500,59.5100,59.5200,15361392,0
20081010,57.6800,62.7800,53.2100,57.8000,21549696,0
20081013,59.3300,62.2400,58.5500,61.7700,13335678,0
20081014,56.2800,58.7000,53.2600,54.4000,34964937,0
20081015,54.1500,54.7200,50.6500,51.2500,22994216,0
20081016,51.3900,53.2500,50.6600,53.0800,19697290,0
20081017,51.8700,55.4800,51.7500,53.8800,14242339,0
20081020,54.5400,56.7600,53.8500,56.7600,13080611,0
20081021,55.9900,56.6300,54.7000,55.0000,9079776,0
20081022,53.9900,54.8600,52.3900,53.6400,9405427,0
20081023,53.7300,54.6200,51.0600,53.4800,11878317,0
20081024,50.5100,53.0100,50.4100,51.7600,10365459,0
20081027,52.1800,53.7700,50.7200,51.4900,9168590,0
20081028,52.6500,56.5000,52.1600,55.8300,12919850,0
20081029,55.8600,57.4800,54.2200,55.0000,9255873,0
20081030,56.2200,57.6800,55.8200,57.0800,10031025,0
20081031,57.0000,57.9900,56.2500,57.0100,9416130,0
20081103,56.9700,57.8600,56.5000,57.4700,5567263,0
20081104,58.4900,59.2300,57.7400,58.3400,6682672,0
20081105,58.5300,59.0500,56.6500,57.0100,8610305,0
20081106,56.4200,57.4000,54.1000,54.8500,10154695,0
20081107,55.3000,56.1700,54.2400,55.3600,9906829,0
20081110,56.3800,56.3900,53.7500,54.6100,7821724,0
20081111,54.6100,56.1200,53.4744,55.0800,7532909,0
20081112,54.1200,55.0600,52.9200,53.1000,7448432,0
20081113,53.2800,55.6900,52.0100,55.5900,10991544,0
20081114,54.7800,56.1300,52.1100,53.5200,9990603,0
20081117,53.4700,54.7900,52.6000,52.9700,8530688,0
20081118,52.0200,53.8800,51.1100,53.1400,13268764,0
20081119,52.8100,54.4000,51.8000,52.1000,11360964,0
20081120,51.5900,53.9500,50.0000,50.2900,13544445,0
20081121,51.2400,54.7800,49.7400,54.5900,17891293,0
20081124,54.9000,56.9100,52.9200,55.6600,14419367,0
20081125,55.7100,56.8600,52.6400,54.0000,11319686,0
20081126,53.8800,55.0300,52.5300,54.9300,8115508,0
20081128,55.1800,56.8100,55.0100,56.7000,3526321,0
20081201,55.5600,56.4000,53.5400,53.6400,7918336,0
20081202,54.5100,54.8400,53.1100,54.4500,7039171,0
20081203,53.4900,54.2300,52.4800,54.0800,10379078,0
20081204,53.6600,54.5100,51.8200,52.3300,7775200,0
20081205,52.4100,54.5100,51.3700,53.3700,9936157,0
20081208,54.3900,54.5000,52.8600,53.6000,9974107,0
20081209,53.4200,53.6300,51.9600,52.2700,7472046,0
20081210,52.6200,53.4700,52.2700,53.0100,5651437,0
20081211,53.0000,54.0000,52.4300,52.7100,5699459,0
20081212,51.5500,52.3400,51.0100,52.0300,6984443,0
20081215,52.4100,52.8700,51.1200,52.4200,6148659,0
20081216,52.9100,54.4200,52.5100,54.2100,9408982,0
20081217,53.7700,54.9100,53.2600,54.3300,8133992,0
20081218,54.6200,55.3800,54.3800,54.7100,10270562,0
20081219,54.8400,55.4900,53.8300,54.0900,11422023,0
20081222,54.2800,54.8500,52.9600,53.7500,5738695,0
20081223,53.7700,55.2400,53.6600,54.1700,6250434,0
20081224,54.2500,54.8400,54.0700,54.5400,2051607,0
20081226,54.6900,55.1200,54.2700,54.5600,2854957,0
20081229,54.8100,55.0700,53.4200,54.0700,4708593,0
20081230,54.1100,55.0200,54.0900,54.8800,5010549,0
20081231,55.0300,55.5700,54.6100,54.7700,5024508,0
20090102,54.9300,56.1400,54.7200,55.9700,5182359,0
20090105,55.8200,55.9000,55.1000,55.6000,7121949,0
20090106,55.9300,56.9300,55.0000,55.7000,8082734,0
20090107,55.3400,55.3400,53.6800,53.8900,7364906,0
20090108,53.8000,54.0700,52.8000,53.2500,8210311,0
20090109,53.4700,53.8000,52.4000,52.5700,6910681,0
20090112,52.6600,52.6600,51.0700,51.3900,9240712,0
20090113,51.3900,52.4600,51.2000,52.2300,9295735,0
20090114,51.9000,51.9200,50.3300,51.1000,8750916,0
20090115,51.0500,51.1000,49.8800,50.5300,8860872,0
20090116,50.8100,51.6900,50.7600,51.3700,8964122,0
20090120,51.5800,52.0900,50.3300,50.4300,8057612,0
20090121,51.0500,51.0500,49.6200,50.4400,8982109,0
20090122,49.8200,50.5600,49.2400,50.3500,8916057,0
20090123,49.4000,50.7300,49.1012,50.6200,7818638,0
20090126,50.7900,51.6000,50.0000,51.4200,7620490,0
20090127,51.5600,52.2800,51.3900,51.6400,6763798,0
20090128,51.8500,52.2500,51.3600,52.0400,5803790,0
20090129,51.8500,52.4000,51.4200,51.6800,5372389,0
20090130,51.5000,51.8800,49.9800,50.2300,7582316,0
20090202,49.7600,50.4000,49.0454,50.1300,5659977,0
20090203,50.5200,51.7400,49.7700,51.5200,5319129,0
20090204,51.5400,52.2250,51.0000,51.4900,6899268,0
20090205,50.8600,52.6700,50.5900,52.3500,9224548,0
20090206,52.2800,53.6400,52.1500,53.5300,6909075,0
20090209,53.2600,53.2600,50.7800,51.4300,9006062,0
20090210,50.9200,51.4300,49.2200,49.5300,10779790,0
20090211,50.1400,50.9200,49.5800,50.6100,5917467,0
20090212,50.5100,52.1700,50.0000,52.0000,10424353,0
20090213,52.0700,53.4600,51.0800,52.5700,11981274,0
20090217,51.4500,52.1100,50.5000,51.8200,12454470,0
20090218,52.2700,52.2700,51.1300,51.5300,6145372,0
20090219,51.2700,52.5500,51.0000,52.2000,6862961,0
20090220,51.5300,52.0500,50.9720,51.4500,9897545,0
20090223,51.4600,51.8500,50.0300,50.1600,6900022,0
20090224,50.8800,51.8300,50.1100,51.6800,8221379,0
20090225,51.5200,51.8500,50.5200,50.7200,7179976,0
20090226,51.1300,51.3600,49.3300,49.4200,7449710,0
20090227,49.1500,49.6300,48.1400,48.1400,9238191,0
20090302,47.3100,47.9400,46.7600,46.8500,8637301,0
20090303,47.7500,49.0500,47.2800,48.4700,14966723,0
20090304,48.7500,48.9400,47.0000,47.6000,10631666,0
20090305,46.9800,47.1100,45.3900,45.9700,11779102,0
20090306,46.0700,47.2500,45.9800,47.1000,10849935,0
20090309,46.6000,47.1800,45.6300,45.8100,7986423,0
20090310,46.1000,46.6700,45.8500,46.6000,9347248,0
20090311,46.6900,47.6400,46.5600,47.4200,8048323,0
20090312,47.2800,48.4100,47.0700,48.2900,8257818,0
20090313,48.5800,48.8100,47.9301,48.6200,7977289,0
20090316,48.9100,49.7800,48.6600,48.7300,7482277,0
20090317,48.7200,49.2700,48.0200,49.2500,6697331,0
20090318,48.2100,49.9100,48.2100,49.4700,9202901,0
20090319,49.8700,49.8900,48.7000,48.9900,10284024,0
20090320,49.2400,50.4100,49.2400,50.0200,13268971,0
20090323,50.3300,51.6300,50.2300,51.6300,7536063,0
20090324,51.1700,51.9600,51.1200,51.5300,5903221,0
20090325,52.2100,52.7900,51.6700,52.4700,8705428,0
20090326,52.9700,53.2000,52.0000,53.1600,7122949,0
20090327,52.6400,53.1000,52.1200,52.3900,5875729,0
20090330,52.0600,52.6200,51.2800,51.7900,7584781,0
20090331,52.2600,52.5000,51.4800,51.4800,9180129,0
20090401,51.0100,52.4300,51.0000,52.2200,7010806,0
20090402,52.9300,53.5320,52.5100,52.8600,7436468,0
20090403,53.0000,53.3700,52.2500,52.6900,5591352,0
20090406,52.5400,53.0400,52.2500,52.6700,4507232,0
20090407,52.5600,52.6400,52.0300,52.2500,5547561,0
20090408,52.2600,52.5300,51.8500,52.2800,4920505,0
20090409,52.3500,53.0900,51.8600,52.1000,7165387,0
20090413,52.0200,56.9500,51.2900,51.4900,5863148,0
20090414,51.1400,51.3400,50.2800,50.5600,7731566,0
20090415,50.2400,52.1000,50.2400,52.0400,6727770,0
20090416,52.2400,52.2400,51.1600,51.9600,6115783,0
20090417,52.0000,52.4700,51.7000,52.1300,8820344,0
20090420,51.3200,51.5902,49.5200,49.8600,18460437,0
20090421,50.1700,50.5500,48.5000,49.3500,13960605,0
20090422,49.8600,50.2000,47.8800,47.9800,20503779,0
20090423,48.4000,48.4600,47.5000,47.8900,12257501,0
20090424,48.3100,48.9200,47.9300,48.5200,11307041,0
20090427,48.2800,49.5000,48.1700,49.1100,9540788,0
20090428,48.7100,50.2700,48.7100,50.0400,11569162,0
20090429,50.1600,51.2200,50.1600,50.4500,15118940,0
20090430,50.9100,51.0000,49.5200,49.7600,10978238,0
20090501,49.7600,49.8900,48.8300,49.7900,7617421,0
20090504,50.1700,50.1700,48.8700,49.1000,13088846,0
20090505,49.1300,49.9500,49.1200,49.7300,11611354,0
20090506,50.3000,50.3000,49.1900,49.7200,7562305,0
20090507,49.8600,50.0600,49.2400,49.4900,13256063,0
20090508,49.8800,49.9400,49.0900,49.7500,10686461,0
20090511,49.5500,50.0450,49.2800,49.5800,8193108,0
20090512,49.7200,49.8000,48.8200,49.2700,15410765,0
20090513,49.2000,49.8810,49.1400,49.6600,11300130,0
20090514,49.7000,51.1600,49.5100,50.8700,10200035,0
20090515,50.5300,50.8200,50.0300,50.3200,8205930,0
20090518,50.6200,51.2300,50.3500,51.1700,6463475,0
20090519,51.2900,52.1000,51.1000,51.6100,7584785,0
20090520,51.8700,52.5000,51.5400,52.0600,8536000,0
20090521,51.6400,51.8700,50.9900,51.4900,6097212,0
20090522,51.5800,51.9500,51.2000,51.5700,4565703,0
20090526,51.0100,51.6900,50.9100,51.2800,8835280,0
20090527,51.3800,51.5000,49.8200,50.0100,8813969,0
20090528,50.2500,51.3000,50.1600,51.0200,7960762,0
20090529,51.0600,52.1400,50.8500,52.0500,9342077,0
20090601,52.2700,53.3900,52.2500,53.1300,8262874,0
20090602,53.4700,55.7300,53.1500,55.3700,13708348,0
20090603,54.9000,54.9000,53.8900,54.2700,11515943,0
20090604,54.2700,54.9000,53.8000,54.8200,12602846,0
20090605,55.3700,55.4900,54.5000,54.8800,10394101,0
20090608,54.6800,54.9900,53.5500,54.1500,6846806,0
20090609,54.2100,54.3400,53.2100,53.4800,8072320,0
20090610,53.7300,54.1100,52.9900,53.3600,6292196,0
20090611,53.1900,53.9800,52.9300,52.9700,8817534,0
20090612,52.8500,53.8500,52.6000,53.6500,5958398,0
20090615,53.4500,53.5400,52.7800,52.8800,6089636,0
20090616,53.0600,53.3000,52.2000,52.3400,6478276,0
20090617,52.3100,53.8300,52.1100,52.9700,9395156,0
20090618,53.1300,54.7300,52.8800,54.4900,7047058,0
20090619,54.7400,55.0500,53.6900,53.9100,9532334,0
20090622,53.6400,53.8900,53.1800,53.4900,5314267,0
20090623,53.7500,53.8350,52.8000,53.0100,6528685,0
20090624,53.3300,53.8300,52.7000,53.0500,4731212,0
20090625,52.8900,54.3750,52.5600,53.9900,8050306,0
20090626,53.7200,54.9000,53.5000,54.7000,8836589,0
20090629,55.3300,55.5000,54.6100,54.8400,6368192,0
20090630,54.9400,55.4450,54.7200,54.9600,8815380,0
20090701,55.1200,56.6900,55.1200,56.5200,9715242,0
20090702,56.0300,56.8200,55.7700,56.3500,8164779,0
20090706,56.2700,57.1700,56.0800,57.1300,8886559,0
20090707,57.0700,57.4600,55.9200,56.0000,11953475,0
20090708,56.0900,56.1300,54.5200,54.8500,12094742,0
20090709,55.1100,55.3400,54.4000,54.6800,7263583,0
20090710,54.3600,54.8800,54.3000,54.7100,5945860,0
20090713,54.7500,55.8550,54.6200,55.6700,8829307,0
20090714,55.6300,56.1200,55.3800,56.0900,4569807,0
20090715,56.5400,57.3100,56.3000,57.2800,7676012,0
20090716,57.0000,57.7000,56.8300,57.2600,6302301,0
20090717,56.9300,57.2600,56.4600,56.6600,4837527,0
20090720,56.8500,56.8900,55.3599,56.0800,7829243,0
20090721,56.4900,56.6900,55.4500,56.4000,6075078,0
20090722,56.2200,56.4000,55.3700,55.8900,7500473,0
20090723,56.0100,56.8400,55.6200,56.5000,8862327,0
20090724,56.5700,56.7600,55.7150,56.4100,6741586,0
20090727,56.3000,56.7200,55.9700,56.3400,5826442,0
20090728,56.0500,56.6600,55.7000,55.9700,7151338,0
20090729,55.7700,56.4000,55.7505,56.3300,5395788,0
20090730,56.7300,57.6300,56.5400,56.6000,6719989,0
20090731,56.6500,57.2950,56.4800,56.7500,6002975,0
20090803,56.9800,56.9800,55.9600,56.2000,6494396,0
20090804,58.0200,59.6400,57.5000,59.0600,27853088,0
20090805,59.1800,59.5000,58.2900,58.3900,10093434,0
20090806,58.6100,58.8100,57.6900,57.8300,7550620,0
20090807,58.1000,58.2100,57.5500,57.7400,6869325,0
20090810,57.7900,57.7900,56.9400,57.4100,8127698,0
20090811,57.1700,57.5500,56.8900,56.9100,6785230,0
20090812,56.7800,57.5500,56.3400,56.6800,6911248,0
20090813,56.8500,56.9100,56.0300,56.4900,7187167,0
20090814,56.5000,57.0600,56.0800,56.5600,6395008,0
20090817,56.4000,56.7800,55.8600,56.1800,5761723,0
20090818,56.2200,56.7598,55.9200,56.2400,9730639,0
20090819,56.2200,56.7100,56.0000,56.4500,5844922,0
20090820,56.3000,57.1600,56.2000,56.8400,6063934,0
20090821,57.0700,57.7300,56.8000,57.4900,8890087,0
20090824,57.6900,57.7800,57.0600,57.4500,5689983,0
20090825,57.3500,57.8000,57.0700,57.2900,5822627,0
20090826,57.3500,58.1900,57.1300,57.8800,7396751,0
20090827,57.5900,58.1000,57.5000,57.7600,5854206,0
20090828,57.9600,58.0000,56.6100,56.7600,6603783,0
20090831,56.5600,56.9820,56.3800,56.6700,5522601,0
20090901,56.6000,57.3000,55.9300,56.2500,7965277,0
20090902,55.9900,56.6200,55.6900,56.3500,8902826,0
20090903,56.5400,56.8000,56.0000,56.6400,7820104,0
20090904,56.4500,57.7000,56.3300,57.5400,8841701,0
20090908,57.6600,58.3350,57.3300,58.2800,13031058,0
20090909,58.3400,58.3400,57.8600,58.0400,10094838,0
20090910,57.9200,58.0500,57.5400,57.8600,7601303,0
20090911,58.0500,58.9200,57.7400,58.8100,8195221,0
20090914,58.4900,58.8900,58.2100,58.7000,5949209,0
20090915,58.7400,58.7400,57.9100,58.2900,6339479,0
20090916,58.3400,58.4700,57.6700,58.3400,5747592,0
20090917,58.3500,58.9900,58.2200,58.8000,7034504,0
20090918,59.0400,60.0000,58.9600,59.8600,14645601,0
20090921,59.5200,59.6600,58.8100,59.0200,7785566,0
20090922,59.1000,59.2000,58.3000,58.5800,6802177,0
20090923,58.6900,59.0800,58.3400,58.4700,6123009,0
20090924,58.5700,58.8200,58.2400,58.5400,6157719,0
20090925,58.5000,59.1300,58.3200,58.6800,6759201,0
20090928,58.9500,59.4900,58.6200,59.0300,4085846,0
20090929,59.1000,59.3100,58.0000,58.5100,7086905,0
20090930,58.7400,58.8600,58.0100,58.6600,8898375,0
20091001,58.7000,58.9900,58.2700,58.4600,9010128,0
20091002,59.1200,61.2400,58.9300,60.9000,17530604,0
20091005,60.8300,61.2400,60.1400,60.8500,7892398,0
20091006,61.0500,61.2700,60.4200,60.8700,8128854,0
20091007,60.8500,61.3800,60.4500,61.1700,6441839,0
20091008,61.2400,61.2400,59.8000,60.3900,17263859,0
20091009,60.3800,60.7000,59.8100,60.5900,6360173,0
20091012,60.4300,61.3600,60.2500,60.9200,6178148,0
20091013,60.8800,61.0000,60.5175,60.6000,7501911,0
20091014,60.9400,61.6800,60.7000,61.6200,8462479,0
20091015,61.5700,62.7500,61.3900,62.6800,10518519,0
20091016,62.4700,62.6800,62.1100,62.2900,6588377,0
20091019,62.2800,62.5700,61.9000,62.0500,5557238,0
20091020,62.0000,62.0500,61.1200,61.5800,8068180,0
20091021,61.3800,62.3400,61.2300,61.8400,7444904,0
20091022,61.9000,61.9000,60.8700,61.5000,5428064,0
20091023,61.4100,61.6700,60.5800,61.0300,6505115,0
20091026,61.1400,61.5000,60.2100,60.4700,5112964,0
20091027,60.6400,61.3500,60.1000,61.0000,7262865,0
20091028,60.8800,61.5200,60.7500,60.9900,6321897,0
20091029,61.0100,61.4600,60.5705,61.3900,5245283,0
20091030,61.3500,61.6400,60.2089,60.5500,7794060,0
20091102,60.7900,61.0700,60.1600,60.6000,6618769,0
20091103,60.2900,60.3900,59.6200,60.0600,5797002,0
20091104,60.1600,60.9600,59.7900,60.3800,5552047,0
20091105,60.4400,61.4100,60.4200,61.2300,5581102,0
20091106,60.9900,61.7600,60.7900,61.7600,4830987,0
20091109,61.8100,62.3200,61.4273,62.2800,6922589,0
20091110,62.1700,62.9400,61.9300,62.0800,7094183,0
20091111,62.3400,62.6805,62.0800,62.6000,4714373,0
20091112,62.4900,62.7500,61.1000,61.2700,8474931,0
20091113,61.6300,62.1300,61.3450,61.9400,6411100,0
20091116,62.2100,62.4900,61.9400,62.4300,4966736,0
20091117,62.4200,62.6300,62.0300,62.6000,4362307,0
20091118,62.4400,62.5100,61.8100,62.3000,3952260,0
20091119,62.1000,62.1000,61.3500,61.8800,4390465,0
20091120,61.6700,62.3100,61.4300,62.0800,5315128,0
20091123,62.4600,62.9900,62.2600,62.4900,5009800,0
20091124,62.6200,62.6500,62.1300,62.5000,4143584,0
20091125,62.5300,63.2700,62.4900,63.1900,4672868,0
20091127,62.2400,62.5500,61.7500,62.3000,3413795,0
20091130,62.6400,62.8300,62.1500,62.2200,7253153,0
20091201,62.6800,63.9300,62.4900,63.8700,6887708,0
20091202,63.5000,63.7400,63.1700,63.6500,6197101,0
20091203,63.5800,63.5900,62.6700,62.7600,6406326,0
20091204,63.1800,64.0000,63.0800,63.8500,8906912,0
20091207,63.7000,64.4800,63.5650,64.2300,6259607,0
20091208,64.0900,64.0900,63.1450,63.4800,6163158,0
20091209,62.0800,62.3900,60.7600,61.8000,20225024,0
20091210,62.1500,62.6300,61.6700,61.8400,8512405,0
20091211,61.8500,62.3800,61.1800,61.2700,8249503,0
20091214,61.7000,61.7700,60.8600,60.9800,7438481,0
20091215,61.0100,61.3900,60.4000,60.9900,7657097,0
20091216,61.1800,61.6900,60.6200,60.6800,8127854,0
20091217,60.6400,60.6400,60.0400,60.0400,8344606,0
20091218,59.9200,59.9200,58.7700,59.4800,18604180,0
20091221,59.7200,60.7300,59.6000,60.4800,7973193,0
20091222,60.5700,60.7900,60.2500,60.6300,6025955,0
20091223,60.8700,60.8700,60.2500,60.6800,3828983,0
20091224,60.6600,60.9600,60.4000,60.9600,1502817,0
20091228,61.1900,61.2500,60.8700,61.1600,4364173,0
20091229,61.2900,61.5900,61.1000,61.1000,3787380,0
20091230,61.0000,61.4500,60.8700,61.3100,3779386,0
20091231,61.2500,61.4400,60.7600,60.8000,3316277,0
20100104,61.1900,61.5200,60.6400,61.2400,6585871,0
20100105,61.0000,62.1000,60.9000,61.9800,8886806,0
20100106,61.9900,62.4700,61.2300,61.3600,9999180,0
20100107,61.3500,61.3800,60.5300,60.9700,10792877,0
20100108,60.7600,60.8200,60.2700,60.7700,8674678,0
20100111,60.6800,60.8100,60.1000,60.7000,6461476,0
20100112,60.5200,61.6800,60.5000,61.5500,9081816,0
20100113,61.4100,62.3400,61.4100,62.0500,7380176,0
20100114,62.0200,62.9200,61.7600,62.8000,7211549,0
20100115,62.6100,62.9100,61.8200,62.2900,8361153,0
20100119,62.2300,62.4100,61.9700,62.3300,5615716,0
20100120,62.0900,62.1500,61.4400,61.9500,5605975,0
20100121,62.0100,62.1600,60.7400,60.9400,7122291,0
20100122,60.7500,61.2400,60.3100,60.3900,7228937,0
20100125,60.7000,60.7000,60.0800,60.2300,4903991,0
20100126,60.1000,60.5300,59.8200,60.2500,5001683,0
20100127,60.0500,60.3900,59.6000,60.2900,6145842,0
20100128,60.3000,60.5000,59.5000,59.7400,9289135,0
20100129,59.8400,60.3600,59.1200,59.6200,8127732,0
20100201,59.9300,60.7500,59.5200,60.7000,7303177,0
20100202,60.6800,61.2800,60.3400,61.1500,6296694,0
20100203,60.9200,61.4000,60.5600,61.2900,4862961,0
20100204,60.8300,60.9300,59.6200,59.6400,6921365,0
20100205,59.5100,59.7900,58.9500,59.5100,7347742,0
20100208,59.6000,59.6600,58.7500,58.9600,7047679,0
20100209,59.2900,60.4800,59.2900,60.0500,7941529,0
20100210,59.9600,60.6700,59.5100,60.3800,10917642,0
20100211,60.8700,61.7000,60.3800,61.1900,14391015,0
20100212,61.0600,61.2200,60.4900,60.9200,8566952,0
20100216,61.0300,61.4500,60.5000,61.3100,6930727,0
20100217,61.4800,62.2000,61.2500,62.1100,6703447,0
20100218,61.9700,62.7200,61.9700,62.5300,6942874,0
20100219,62.3200,62.9150,61.9800,62.6600,6416623,0
20100222,62.6900,62.8700,62.1000,62.4100,4709493,0
20100223,62.2200,62.4800,61.7000,61.7800,5159370,0
20100224,61.9800,62.1600,61.5800,62.0800,6888073,0
20100225,61.5100,62.3400,61.0200,62.3000,8074547,0
20100226,62.5000,62.5900,61.9100,62.4700,14786326,0
20100301,62.6500,63.5800,62.4700,63.4300,9016428,0
20100302,63.6100,64.0000,63.4200,63.8000,9527605,0
20100303,63.8200,64.2700,63.8000,63.9800,8487012,0
20100304,64.4300,64.5000,63.9600,64.1100,7831010,0
20100305,64.3000,64.4800,63.9100,64.3700,8448583,0
20100308,64.2700,64.4600,63.8000,64.1500,5086252,0
20100309,63.8800,64.6500,63.8000,64.3600,7655363,0
20100310,64.3000,64.5900,64.0100,64.4300,6449994,0
20100311,64.2000,65.0000,63.9000,64.9700,7536854,0
20100312,64.9200,65.2500,64.6800,65.1000,6896362,0
20100315,65.6900,66.2600,65.4000,66.1500,10468221,0
20100316,66.2500,66.3000,65.8299,66.0700,7474600,0
20100317,66.1500,66.5800,66.0200,66.5700,6922345,0
20100318,66.5700,66.7300,66.1600,66.5200,6962566,0
20100319,66.9600,66.9800,66.2600,66.5600,10947400,0
20100322,66.4300,66.5600,66.1500,66.3100,6762968,0
20100323,66.3900,67.0000,66.2400,66.8600,6413388,0
20100324,66.6200,67.0000,66.2500,66.2600,7661330,0
20100325,66.3700,67.0000,66.3500,66.5500,6246719,0
20100326,66.6400,66.8100,66.3400,66.5900,5313363,0
20100329,66.6100,66.8700,66.3000,66.5500,6825572,0
20100330,66.5200,67.0000,66.3600,66.7700,5733730,0
20100331,66.6800,66.7100,66.0600,66.1600,8123852,0
20100401,66.3200,66.6800,66.2500,66.6800,5074072,0
20100405,66.6800,66.6800,65.8300,65.9800,6732659,0
20100406,65.7900,66.6300,65.7900,66.3900,6734645,0
20100407,66.3900,66.5200,65.7500,65.9900,8204144,0
20100408,65.7500,66.1900,65.6201,65.9700,6649298,0
20100409,65.9300,66.4300,65.8600,66.3600,4757609,0
20100412,66.3500,66.6700,66.2600,66.3200,5073991,0
20100413,66.1600,66.5000,66.0200,66.3900,5190708,0
20100414,66.2000,66.3000,65.8300,66.2900,5202275,0
20100415,65.9700,66.5000,65.8000,66.2700,5968597,0
20100416,66.0100,66.6500,65.9600,66.1400,7375475,0
20100419,66.0800,66.3900,65.7000,66.1200,6354595,0
20100420,66.1700,66.4000,65.7200,65.9000,6780858,0
20100421,65.8200,66.3100,65.6100,65.9800,6534367,0
20100422,65.7500,65.7900,64.5000,64.7600,9689877,0
20100423,64.8500,64.8500,64.1700,64.7100,9008965,0
20100426,64.8400,65.4400,64.6100,65.0200,8096854,0
20100427,64.9300,65.2000,64.0700,64.2300,8615261,0
20100428,64.2800,64.8200,63.6000,64.7500,10229590,0
20100429,64.9500,65.5000,64.8300,65.2000,7713902,0
20100430,65.3300,65.9800,65.1800,65.2200,8274180,0
20100503,65.2800,66.0000,64.8900,65.6900,5807835,0
20100504,65.3000,65.9800,65.0500,65.4300,8383505,0
20100505,65.1000,65.9500,65.0200,65.2000,7658715,0
20100506,65.1600,66.2000,61.9100,64.7000,14046746,0
20100507,64.4600,65.0400,63.6600,64.5700,13221594,0
20100510,65.8000,66.4900,65.6600,66.4100,10833826,0
20100511,66.1600,67.0000,66.0200,66.5500,7241111,0
20100512,67.2400,67.6100,66.8100,66.9400,13170512,0
20100513,67.0200,67.0800,66.4600,66.4800,7800677,0
20100514,66.4100,66.6000,65.7700,66.0700,9731735,0
20100517,66.1100,66.9600,66.0700,66.7500,6944094,0
20100518,66.9200,67.3000,66.4000,66.5300,7238366,0
20100519,66.3000,66.3800,65.5000,66.0400,7867739,0
20100520,65.2300,65.2300,63.8600,63.8600,11588613,0
20100521,63.2100,63.6400,62.1400,63.5800,14586377,0
20100524,63.0900,64.0120,62.6000,63.3200,6334528,0
20100525,61.9300,62.9200,61.6500,62.8900,9156870,0
20100526,63.0600,63.0600,61.0400,61.2300,15153946,0
20100527,61.9700,62.9300,61.5220,62.9000,9428372,0
20100528,62.9200,63.4600,62.7258,62.8900,7546977,0
20100601,62.6600,63.5900,61.9000,62.7600,7180024,0
20100602,62.6000,63.4600,61.8300,63.4600,10023959,0
20100603,63.5000,63.6500,63.0000,63.3700,6448378,0
20100604,62.4600,62.4600,61.2900,61.4400,10309800,0
20100607,61.3700,62.5600,61.2900,61.7300,7695109,0
20100608,61.4400,62.8000,61.4000,62.6500,7538206,0
20100609,62.8600,63.0700,62.3300,62.4900,7062784,0
20100610,63.0300,63.9000,63.0300,63.8400,6568085,0
20100611,63.5000,63.5600,62.9400,63.5600,5466071,0
20100614,63.9000,64.2300,63.2400,63.8500,4941710,0
20100615,63.8800,64.2900,63.8350,64.2400,6249044,0
20100616,63.7900,64.0500,63.5600,63.9100,5959954,0
20100617,63.9600,64.5600,63.7500,64.4900,5179847,0
20100618,64.6100,64.6700,64.0300,64.0800,8948013,0
20100621,64.5400,64.7900,63.7400,64.0200,5158727,0
20100622,64.0300,64.2500,63.1800,63.3000,5979066,0
20100623,63.2200,63.2200,62.3100,62.7300,6516802,0
20100624,62.3700,62.9900,62.2500,62.4000,6185402,0
20100625,62.4900,62.4900,60.7700,60.7700,22935607,0
20100628,61.1200,62.1700,61.0000,61.9600,8532306,0
20100629,61.4600,61.7700,60.8900,61.2300,9054980,0
20100630,61.2800,61.7300,60.5000,60.9500,8760617,0
20100701,61.1300,61.6600,60.3200,61.5200,10852860,0
20100702,61.5400,62.1500,61.3800,61.5300,5988251,0
20100706,61.7400,61.8900,60.9500,61.6400,6950041,0
20100707,61.6000,63.0800,61.2700,62.9300,7296226,0
20100708,63.2100,64.0000,62.9100,64.0000,6660775,0
20100709,64.0300,64.1100,63.3000,63.5000,5020479,0
20100712,63.2500,63.7500,63.0500,63.7400,4205389,0
20100713,64.2500,64.2600,63.3500,63.4300,7312242,0
20100714,63.2300,63.7000,63.0600,63.5600,5687463,0
20100715,63.5800,63.7100,62.9900,63.1600,8124055,0
20100716,63.0500,63.5300,62.2400,62.4500,9510104,0
20100719,62.3900,62.5200,62.0000,62.0500,5969392,0
20100720,61.7700,64.8700,61.7100,64.7300,11243027,0
20100721,64.7800,64.9800,63.6700,63.9500,8691356,0
20100722,64.4600,64.8600,64.0000,64.2100,7032786,0
20100723,64.0500,64.7500,64.0500,64.4500,5191017,0
20100726,64.3600,65.0300,64.1900,64.9800,4030635,0
20100727,65.3000,65.7900,64.7100,65.6900,6032154,0
20100728,65.5100,65.6900,65.0000,65.2000,4325466,0
20100729,65.3300,65.5881,64.7100,64.8900,5580522,0
20100730,64.4500,65.1800,64.3100,64.9100,5339264,0
20100802,65.4700,65.4700,64.8800,65.2700,6486445,0
20100803,65.1100,65.9200,65.0000,65.7700,5577969,0
20100804,65.7200,66.3500,65.3700,66.1700,6665173,0
20100805,65.6800,65.8700,65.0600,65.5800,5144141,0
20100806,65.1300,65.9700,65.1300,65.9000,5500659,0
20100809,66.0000,66.6000,65.9300,66.4200,5492690,0
20100810,66.0500,66.8300,66.0000,66.5300,7413199,0
20100811,65.9800,66.0700,65.4500,65.4500,5544547,0
20100812,64.9100,65.3500,64.7800,65.1800,4925429,0
20100813,65.0700,65.7100,64.8600,65.5600,4517670,0
20100816,65.3000,65.5000,64.8000,65.4300,3565449,0
20100817,65.6800,66.0000,65.2200,65.5500,4358792,0
20100818,65.6600,65.8400,65.2500,65.5200,3857838,0
20100819,65.5000,65.5200,64.2600,64.6600,4549664,0
20100820,64.3000,65.2800,64.3000,64.8000,5654998,0
20100823,65.1400,65.4000,64.7800,64.8200,3263879,0
20100824,64.5000,65.2400,64.2100,64.7800,5442905,0
20100825,64.3700,64.8450,64.2000,64.5700,5323343,0
20100826,64.8200,64.8200,63.8500,64.1300,4606686,0
20100827,64.2000,64.4700,63.3800,64.1200,5227636,0
20100830,64.0900,64.4300,63.6000,63.6000,3698782,0
20100831,63.4900,64.3350,63.1800,64.1800,6624751,0
20100901,64.5200,65.0500,64.5200,64.8900,6385816,0
20100902,64.9700,65.3100,64.5200,64.9700,4158547,0
20100903,65.1100,65.7100,65.1100,65.5700,5864799,0
20100907,65.1000,66.0100,65.1000,65.4800,5285458,0
20100908,65.4400,65.7000,65.2600,65.4300,4319913,0
20100909,65.9000,66.2100,65.4200,66.1000,5836503,0
20100910,66.1500,66.5000,65.8600,66.4100,4234720,0
20100913,66.4500,66.5200,65.8500,66.2500,4470730,0
20100914,66.1700,66.3600,65.9300,65.9800,4146560,0
20100915,65.8300,66.5400,65.7600,66.5000,4744979,0
20100916,66.4000,66.6600,66.1700,66.6100,4175886,0
20100917,66.7600,66.9000,66.1000,66.1200,7910149,0
20100920,66.2600,66.9800,66.0500,66.8900,5060145,0
20100921,66.9100,66.9100,65.9300,66.4600,7456692,0
20100922,66.6300,66.9000,66.3100,66.6600,5225761,0
20100923,66.1900,66.1900,65.6600,65.7900,5877770,0
20100924,66.1000,66.4100,65.8300,66.1300,6368099,0
20100927,66.0700,66.7600,66.0600,66.3700,5230657,0
20100928,66.3500,66.9100,65.8100,66.7800,5306036,0
20100929,66.5400,67.0000,66.2300,66.7500,5555862,0
20100930,66.9500,67.3100,66.2500,66.4400,7003534,0
20101001,66.7600,67.0000,66.2800,67.0000,5398700,0
20101004,66.9900,66.9900,66.5200,66.8700,4894831,0
20101005,67.0300,67.8200,66.9100,67.7600,7248502,0
20101006,67.5500,68.1100,67.4000,68.1100,7205912,0
20101007,66.6000,66.7000,65.1800,66.1000,20029426,0
20101008,66.1300,66.1500,65.2700,65.7500,8811474,0
20101011,65.7400,65.7600,65.3000,65.5200,5284271,0
20101012,65.2900,66.4700,65.0000,66.0800,7811686,0
20101013,66.3100,66.8000,66.2000,66.4000,5993789,0
20101014,66.4500,66.8400,66.4500,66.6400,6166518,0
20101015,66.8900,67.0000,66.4599,66.6800,6274379,0
20101018,66.8200,67.0200,66.4800,66.5000,4823359,0
20101019,66.0600,66.2200,64.9500,65.4100,8357618,0
20101020,65.7000,65.8200,64.8700,64.9700,11574362,0
20101021,65.0200,65.4700,64.8200,65.1800,8670638,0
20101022,65.2400,65.5000,64.8500,65.0100,5043324,0
20101025,65.1800,65.3300,64.8800,65.0500,6581179,0
20101026,64.8000,64.9900,64.5500,64.7900,6907352,0
20101027,64.5000,64.5100,63.7800,64.2700,7962759,0
20101028,64.3700,65.1200,64.3500,65.0100,6437186,0
20101029,65.0700,65.3000,64.8600,65.3000,5549577,0
20101101,65.4900,65.8900,65.1400,65.5500,5916675,0
20101102,65.7700,66.1000,65.6600,65.8000,4674330,0
20101103,65.7200,65.7500,64.5800,65.2000,7580747,0
20101104,65.7400,65.8300,64.5000,65.3500,9981233,0
20101105,65.2600,65.3500,64.7600,65.0800,7326516,0
20101108,65.0000,65.3100,64.7500,65.1100,5521421,0
20101109,65.3300,65.4200,64.8000,65.3000,6304329,0
20101110,65.0400,65.3900,64.6200,65.2500,7068076,0
20101111,64.9800,65.2200,64.7000,64.9000,4743447,0
20101112,64.6300,64.9000,64.3700,64.6400,4918085,0
20101115,64.8600,64.9700,64.3600,64.4200,5534321,0
20101116,64.2800,65.0000,63.8250,64.0400,8033566,0
20101117,64.1200,64.2400,63.7200,63.9400,5018723,0
20101118,64.0000,64.9900,63.6100,64.7700,6983936,0
20101119,64.4200,64.7100,64.2700,64.7100,5511813,0
20101122,64.7600,64.8500,64.1700,64.7000,4630082,0
20101123,64.1100,64.2400,63.5900,63.8900,7199740,0
20101124,64.2000,64.4100,63.9000,64.3300,5270411,0
20101126,64.3300,64.3400,63.8700,63.9000,2386740,0
20101129,63.7600,64.1400,63.4300,64.0100,5782379,0
20101130,64.0500,64.8600,63.7701,64.6300,11254950,0
20101201,64.7900,65.7200,64.5900,65.6300,9971040,0
20101202,65.5000,65.5600,64.7600,65.2000,8829965,0
20101203,65.0800,65.6300,65.0300,65.1700,5679268,0
20101206,65.1600,65.1700,64.6800,64.7300,4503095,0
20101207,64.9800,65.0700,64.6100,64.6800,5632988,0
20101208,64.8000,64.8800,64.4700,64.6300,5437639,0
20101209,64.7900,64.7900,64.2800,64.7200,6173085,0
20101210,64.8400,65.0000,64.5900,64.9000,5426815,0
20101213,65.0600,65.7200,64.8000,65.5300,9262854,0
20101214,65.6400,65.8700,65.3300,65.5900,5751529,0
20101215,65.3700,65.4800,65.0975,65.2400,4526306,0
20101216,65.2400,65.7900,65.1900,65.7500,4829979,0
20101217,65.7300,66.0000,65.4600,65.9700,7339676,0
20101220,65.8200,66.3500,65.7500,66.3100,5551283,0
20101221,66.3700,66.5100,65.1200,65.4000,7837802,0
20101222,65.4600,65.7200,65.2100,65.6800,3977597,0
20101223,65.6500,65.9200,65.5100,65.6900,3297588,0
20101227,65.6400,65.7100,65.4100,65.4200,2358427,0
20101228,65.2000,65.5300,65.1800,65.2800,3071229,0
20101229,65.4400,65.7700,65.3300,65.3300,3249721,0
20101230,65.3100,65.6200,65.0900,65.1200,3507305,0
20101231,65.0500,65.5500,65.0300,65.3300,2977410,0
20110103,65.9100,66.0900,65.6000,65.7500,6787596,0
20110104,66.1000,66.1900,65.1200,65.4100,7899761,0
20110105,65.7100,66.8800,65.5600,66.5900,10382206,0
20110106,66.7100,66.9500,66.3800,66.8400,7650539,0
20110107,66.8200,66.8200,66.2500,66.3900,4899120,0
20110110,66.1300,66.3200,65.8400,66.0500,5220476,0
20110111,66.3400,66.7500,66.0100,66.3300,4686466,0
20110112,66.7100,67.0700,66.5500,66.7300,5265105,0
20110113,66.7000,67.4600,66.6500,66.9100,7943000,0
20110114,67.1500,67.1600,66.5750,66.7800,5986016,0
20110118,66.4600,67.1500,66.4000,66.5700,6065908,0
20110119,66.6700,66.6900,65.6900,65.9000,7872588,0
20110120,65.9400,66.3300,65.8100,65.9000,7134044,0
20110121,66.1900,66.3200,65.6700,65.8700,5564473,0
20110124,65.7900,66.1800,65.6000,66.1800,4713729,0
20110125,66.0100,66.2500,65.7500,65.7700,4986140,0
20110126,65.8900,66.0400,65.5200,65.8600,6800315,0
20110127,65.7300,65.9500,65.4500,65.5600,6819754,0
20110128,65.4500,65.8400,64.1200,64.4000,10456333,0
20110131,64.3500,64.6800,64.0900,64.3100,8666074,0
20110201,64.5300,65.1400,64.3000,65.0500,7138021,0
20110202,64.4400,64.8650,64.0400,64.6500,8223554,0
20110203,64.5100,64.6800,64.0100,64.1800,6695897,0
20110204,64.1500,64.2761,63.6600,63.8400,8423982,0
20110207,63.9500,63.9800,63.2600,63.6800,8158260,0
20110208,63.6200,64.2700,63.5100,64.1700,6064971,0
20110209,64.3800,64.7600,63.9700,64.4200,6139935,0
20110210,63.4800,64.1900,62.9400,63.3600,15761308,0
20110211,62.6200,64.0200,62.5600,63.8700,9020281,0
20110214,63.9600,64.3300,63.1650,63.3400,9115890,0
20110215,63.2900,64.4500,63.0550,64.3500,9487828,0
20110216,64.0900,64.4800,63.8400,63.9600,8047616,0
20110217,63.2800,64.7100,63.2200,64.7000,10851190,0
20110218,64.5100,64.5100,63.2000,63.4100,14023816,0
20110222,62.6600,63.5300,62.5700,63.1500,9638442,0
20110223,63.2000,63.7700,62.9000,62.9300,9527479,0
20110224,62.8500,63.2000,62.7099,63.0300,9121314,0
20110225,62.9900,63.8900,62.8900,63.6000,6523367,0
20110228,63.7800,63.9600,63.3700,63.4200,8024956,0
20110301,63.6900,63.9500,63.1900,63.2100,8088162,0
20110302,62.9500,62.9900,62.5400,62.9400,7061002,0
20110303,63.1900,63.9800,63.0000,63.7500,8449765,0
20110304,63.7800,63.8650,63.0300,63.4000,7663708,0
20110307,63.4300,63.5900,63.2000,63.4700,7022377,0
20110308,63.3100,63.9000,63.3100,63.7900,7523784,0
20110309,63.7000,64.8300,63.5614,64.6500,7738299,0
20110310,64.3400,64.8600,64.1200,64.4300,8659422,0
20110311,64.6100,64.8900,64.3300,64.6500,6876864,0
20110314,64.2600,64.4300,63.5900,64.1400,5890409,0
20110315,63.4400,63.6400,62.7000,63.0100,8735019,0
20110316,62.8900,62.9200,62.0500,62.3100,8401507,0
20110317,62.9100,63.2600,62.5600,63.0800,6758160,0
20110318,63.4900,63.6100,62.9000,63.2400,8436161,0
20110321,63.8500,64.3000,63.5000,64.1000,6525958,0
20110322,64.0150,64.0500,63.8300,63.9400,5043131,0
20110323,63.9500,64.3600,63.7500,64.2000,3909822,0
20110324,64.3600,64.4800,64.1700,64.2000,4147121,0
20110325,64.1900,64.4700,63.9500,63.9800,5050165,0
20110328,64.0200,64.7600,63.9800,64.3400,4971922,0
20110329,64.4100,64.6100,64.0300,64.1600,5174849,0
20110330,64.6000,65.3300,64.4300,65.0500,5803562,0
20110331,65.0900,65.2300,64.3500,64.4100,7409230,0
20110401,64.8700,65.4200,64.4700,65.2200,6355952,0
20110404,64.9300,65.1200,64.8600,65.0900,4216907,0
20110405,64.9900,65.6900,64.9200,65.5800,5771840,0
20110406,65.5100,65.8800,65.5100,65.7500,3816572,0
20110407,65.5900,66.0400,65.5500,65.9200,6121517,0
20110408,65.7600,66.0000,65.3500,65.7300,4078977,0
20110411,65.7100,66.3500,65.6700,66.0400,4385534,0
20110412,65.7800,66.7100,65.5600,66.5700,7503862,0
20110413,66.5800,66.8300,66.3200,66.4500,4209685,0
20110414,66.3400,66.8700,66.1200,66.7000,4207247,0
20110415,66.6900,67.1400,66.4401,67.1100,5399390,0
20110418,66.7300,67.3300,66.4400,67.1500,5673156,0
20110419,67.2500,67.2500,66.5000,66.8100,4975565,0
20110420,67.2600,67.4899,66.9800,67.3300,4289050,0
20110421,67.5300,67.5300,67.0500,67.4100,3881432,0
20110425,67.1500,67.2700,66.8378,67.0300,4197928,0
20110426,66.8900,67.8500,66.8500,67.7100,6561899,0
20110427,67.7300,68.2500,67.6600,67.9300,5940876,0
20110428,67.9300,69.9200,67.8700,69.7200,12757723,0
20110429,69.6200,69.9400,68.6500,68.8900,8037545,0
20110502,69.2400,69.4800,69.0300,69.3100,6238672,0
20110503,68.8800,69.5900,68.8800,69.5900,6108862,0
20110504,69.5400,69.9300,69.3000,69.8300,8133801,0
20110505,69.4000,69.6900,68.4600,68.8300,7649599,0
20110506,69.6500,69.9500,69.1750,69.2700,6803066,0
20110509,69.6400,69.9800,69.4800,69.8200,5755538,0
20110510,69.8100,70.1200,69.8100,70.0300,6124296,0
20110511,69.8500,70.7800,69.8000,70.2000,6167594,0
20110512,70.3300,71.0500,69.9600,70.9600,6338385,0
20110513,70.7000,71.2700,70.2200,70.5600,7503434,0
20110516,70.4100,71.0900,70.3000,70.7200,5934557,0
20110517,70.4400,71.4550,70.3200,71.1100,6459014,0
20110518,70.9800,71.3293,70.7500,71.2700,5560256,0
20110519,71.3400,71.8900,71.1700,71.7800,5165612,0
20110520,71.6700,71.8400,71.2200,71.3000,5920247,0
20110523,70.9200,71.3400,70.7800,71.0400,5549221,0
20110524,71.0900,71.2200,70.6600,70.9800,5267594,0
20110525,70.6200,70.8700,70.2400,70.4500,5955961,0
20110526,70.3400,70.5900,69.8500,70.4200,5901422,0
20110527,70.6100,71.0300,70.2800,70.4000,4358339,0
20110531,70.7200,71.1200,70.6100,71.1200,6547340,0
20110601,70.5800,70.8700,70.2800,70.2900,7754085,0
20110602,70.2600,70.3900,69.3200,69.5100,6139795,0
20110603,68.9700,69.3500,68.7100,68.9700,5721119,0
20110606,69.0300,69.4500,68.7800,68.8900,4924612,0
20110607,69.2000,69.3000,68.8400,68.9300,7381730,0
20110608,68.7200,69.0000,68.4100,68.8400,5477045,0
20110609,68.9700,69.9500,68.7500,69.5100,6046917,0
20110610,69.2999,69.4200,68.5800,68.6900,6987142,0
20110613,68.7400,69.3200,68.6200,69.0600,4796363,0
20110614,69.4700,69.7800,69.2500,69.5700,4831566,0
20110615,69.1600,69.5700,67.7567,68.4800,7750779,0
20110616,68.5400,69.2100,68.5300,68.8900,6250442,0
20110617,69.3000,69.4900,68.5600,68.7200,7581518,0
20110620,68.6300,69.2600,68.6300,68.9800,5061137,0
20110621,69.2800,69.3400,68.8000,68.9300,5653807,0
20110622,68.9300,69.1500,68.7500,68.7800,5434014,0
20110623,68.2700,68.5450,67.4600,67.9800,8321064,0
20110624,67.9800,68.6600,67.9500,68.4500,14854766,0
20110627,68.5300,69.3300,68.5300,69.0500,7453766,0
20110628,69.3700,69.7800,69.1800,69.6200,5162729,0
20110629,69.7700,70.2600,69.7500,69.9600,5512145,0
20110630,70.1300,70.4900,69.9200,70.4300,5281335,0
20110701,70.0800,70.3600,69.6100,70.1900,6461236,0
20110705,69.8700,70.4500,69.6600,69.7700,7317746,0
20110706,69.8000,70.2100,69.7500,70.1700,5989148,0
20110707,70.4900,70.7500,70.2500,70.5200,5694923,0
20110708,70.0100,70.3900,69.4650,69.9300,6013618,0
20110711,69.3400,69.4800,68.9150,69.3000,5248767,0
20110712,69.2000,69.5400,68.8600,69.0100,5376509,0
20110713,69.3800,69.4700,68.6300,68.8900,4955441,0
20110714,68.7400,69.0800,68.4400,68.6000,4459193,0
20110715,68.5300,68.5300,68.0000,68.5300,6759326,0
20110718,68.6100,68.6100,67.3800,68.0000,6164956,0
20110719,68.0900,68.7300,67.7500,68.5400,6550283,0
20110720,68.8600,68.8700,68.2800,68.4900,5706932,0
20110721,67.3100,67.3100,64.7900,66.1700,26281618,0
20110722,66.1801,66.2500,65.2400,65.7600,10476503,0
20110725,65.2000,65.3800,64.2700,64.3700,14147898,0
20110726,64.6500,64.6500,64.0100,64.0700,12526637,0
20110727,64.0900,64.4400,63.7900,63.8600,12889191,0
20110728,64.1500,64.4000,63.8800,63.8900,6831769,0
20110729,63.8100,64.2100,63.5500,64.0400,8712065,0
20110801,64.2200,64.4300,63.4500,63.8600,7997426,0
20110802,63.6100,63.7599,63.1800,63.1800,8053100,0
20110803,63.3400,64.5850,63.1800,64.4800,11800128,0
20110804,64.4300,65.0900,63.2000,63.3500,15201461,0
20110805,64.1400,65.4800,63.4800,64.6700,18776126,0
20110808,64.1700,64.9100,62.8800,62.9700,20127315,0
20110809,63.5100,63.8900,60.6140,63.0900,27337456,0
20110810,62.5800,62.8900,60.1000,60.3200,21694400,0
20110811,60.4100,63.5900,60.4100,62.8700,14655051,0
20110812,63.3000,63.5700,62.5600,63.1800,8808018,0
20110815,63.4900,63.7500,63.1700,63.5700,7027988,0
20110816,63.1700,64.0600,62.8500,63.7600,6746212,0
20110817,63.7700,64.7800,63.6800,64.6200,7568689,0
20110818,63.8200,64.5600,62.5000,63.0900,12017537,0
20110819,62.5700,63.1500,61.8500,62.0700,13212741,0
20110822,62.7900,62.7900,61.7700,61.9200,8212839,0
20110823,62.1500,63.4800,62.1000,63.4800,7631134,0
20110824,63.3700,63.7500,63.0300,63.7000,6789694,0
20110825,63.7700,63.9200,62.7500,63.0200,13775244,0
20110826,63.3500,63.5200,62.0000,63.1600,12274111,0
20110829,63.7100,64.2100,63.5400,64.1600,18839568,0
20110830,63.9700,64.9100,63.6500,64.5200,7970128,0
20110831,64.1300,64.7500,64.0100,64.4300,8354082,0
20110901,64.3800,64.8800,64.1000,64.1500,5986343,0
20110902,63.6300,64.1100,63.1800,63.3000,5789905,0
20110906,61.7500,62.5800,61.5200,62.4500,8219387,0
20110907,62.9800,62.9900,61.1800,61.6200,14916343,0
20110908,61.4200,61.4900,61.1000,61.3400,11828756,0
20110909,61.0700,61.2000,59.6800,59.9900,14838258,0
20110912,59.4000,60.2400,59.2500,60.1400,11253453,0
20110913,60.3000,60.9300,60.1200,60.5400,9470633,0
20110914,60.8600,62.1600,60.2750,61.5800,10606871,0
20110915,62.0800,63.5900,60.9800,63.2200,18666645,0
20110916,63.0600,63.0600,61.5800,62.0500,16671575,0
20110919,61.1200,61.1900,60.0000,60.5600,13587623,0
20110920,60.6600,61.3800,60.2900,60.3900,9630117,0
20110921,61.6400,62.0100,60.7400,60.7900,14350469,0
20110922,60.0000,61.1900,59.5900,60.9200,16341137,0
20110923,60.5900,60.7900,59.6500,60.3400,11139063,0
20110926,60.7500,62.0400,60.7300,61.8900,10312382,0
20110927,62.7200,63.1300,62.2300,62.4300,7991455,0
20110928,62.6100,63.3100,61.8600,61.9700,7054212,0
20110929,62.7400,63.1200,61.9500,62.5800,6609085,0
20110930,62.3700,62.9900,61.8500,61.9000,7406427,0
20111003,61.5900,62.2000,60.2400,60.2900,10573272,0
20111004,59.7200,60.5600,58.5000,60.4500,11390538,0
20111005,60.1500,60.3400,59.3300,60.2900,9193935,0
20111006,59.9600,60.6100,59.4800,60.5700,8024297,0
20111007,60.9800,61.5600,60.6000,61.0200,7910202,0
20111010,61.6600,61.9300,61.3700,61.8700,5986248,0
20111011,61.5700,61.8200,60.5100,60.9500,10264459,0
20111012,62.3700,63.6200,62.0000,62.7000,13796289,0
20111013,62.1900,62.4900,62.0100,62.3600,6887231,0
20111014,62.7300,62.7500,61.7900,62.2400,8736598,0
20111017,61.8600,62.6200,61.8000,61.8900,5097603,0
20111018,62.0200,62.8100,61.6700,62.4100,7361196,0
20111019,62.4000,62.7600,62.0200,62.1100,5719617,0
20111020,62.2800,62.4600,61.8900,62.1200,6210695,0
20111021,62.5700,62.8800,62.0000,62.2800,10699273,0
20111024,62.3000,62.5000,61.7500,62.1000,7490068,0
20111025,62.3700,62.5700,61.7100,61.8200,9199684,0
20111026,62.0700,62.1600,61.5000,62.0100,7588956,0
20111027,62.9100,63.0600,62.1700,62.8800,11220102,0
20111028,63.2400,63.4700,62.7600,63.2000,8076093,0
20111031,62.5900,63.5800,62.5900,62.9500,9352166,0
20111101,62.1100,62.6000,61.8900,62.2300,11380793,0
20111102,62.6800,62.7850,62.1500,62.4100,7002581,0
20111103,62.4700,62.8500,62.1300,62.8000,7680130,0
20111104,62.5000,62.5300,61.6700,61.9900,6313153,0
20111107,61.9900,62.5360,61.5607,62.5000,5022477,0
20111108,62.6100,63.7500,62.3200,63.6600,8745348,0
20111109,62.9400,63.1300,62.0700,62.2800,6851621,0
20111110,62.6500,63.2601,62.2900,62.9700,5708523,0
20111111,63.2800,63.5000,63.1100,63.2800,4932579,0
20111114,63.1900,63.2300,62.5000,62.8000,3999165,0
20111115,63.1200,64.9200,63.0900,64.5000,14950215,0
20111116,64.4300,66.6500,64.2800,65.0900,17889892,0
20111117,64.9000,65.0872,63.2000,64.0900,13519632,0
20111118,64.0500,64.1400,63.0400,63.8900,10355365,0
20111121,63.2100,63.7400,63.0500,63.1500,6964112,0
20111122,62.8900,63.5400,62.8800,63.1800,4745587,0
20111123,62.8300,62.9600,62.2500,62.4000,5386256,0
20111125,62.7000,62.9100,62.4000,62.4900,2893423,0
20111128,62.7000,63.5500,62.5800,62.9900,5459001,0
20111129,63.0900,64.0100,63.0000,63.6600,6408924,0
20111130,64.3900,64.6100,63.6700,64.0000,10022581,0
20111201,64.2700,64.4700,63.8300,64.0900,7686171,0
20111202,64.4400,64.7000,64.1462,64.2800,6571581,0
20111205,64.6900,64.7700,64.0900,64.4000,5601248,0
20111206,64.6000,65.0400,64.1510,64.6500,5997179,0
20111207,64.4500,65.1700,64.2271,64.9100,5638302,0
20111208,64.5400,65.1400,64.2200,64.3300,5170180,0
20111209,64.4400,65.4000,64.4200,65.1900,6352454,0
20111212,65.1000,65.2400,63.8900,64.6600,5834345,0
20111213,64.9500,65.2400,64.1400,64.2800,4949874,0
20111214,64.4100,64.6700,63.9300,63.9800,5665428,0
20111215,64.0300,65.1000,63.9400,64.8500,6417798,0
20111216,65.2800,65.4000,64.6200,64.7100,8619689,0
20111219,64.6300,65.1700,64.2000,64.3700,4943333,0
20111220,64.8000,65.7100,64.6200,65.5300,4800396,0
20111221,65.2200,66.2500,65.2200,66.0400,4979607,0
20111222,66.0300,66.4200,65.9200,66.0400,3537142,0
20111223,66.2800,66.6900,66.1240,66.5700,2625656,0
20111227,66.4700,66.7800,66.3150,66.3800,2543955,0
20111228,66.3800,66.5000,65.8400,65.9100,3179743,0
20111229,65.9700,66.6300,65.9600,66.5400,2840292,0
20111230,66.4200,66.6900,66.2400,66.3500,2632830,0
20120103,66.8600,67.1929,66.3600,66.4000,5348798,0
20120104,66.4100,66.8350,66.1200,66.7400,6043062,0
20120105,66.5800,66.6700,66.1200,66.2200,4909019,0
20120106,66.2700,66.2700,65.2900,65.3900,6532905,0
20120109,65.2600,65.8300,65.0100,65.7300,5859512,0
20120110,65.9800,66.0500,65.4700,65.6600,4996061,0
20120111,65.0000,65.1700,64.1300,65.0100,10470135,0
20120112,65.1000,65.1800,64.4700,64.6200,5745833,0
20120113,64.4400,64.7190,64.3000,64.4000,6678950,0
20120117,64.7600,65.0900,64.6000,64.6500,7457568,0
20120118,64.6700,65.0800,64.5100,64.8500,5373221,0
20120119,65.1400,66.0500,64.9500,65.9100,8195761,0
20120120,66.0600,66.4100,65.5700,66.2800,5538768,0
20120123,65.9200,66.1500,65.3885,66.1000,5550936,0
20120124,65.9600,66.3200,65.9400,66.2000,4148901,0
20120125,65.8800,66.8000,65.6700,66.7000,5133276,0
20120126,66.6200,66.9600,66.3500,66.5200,5345900,0
20120127,66.2500,66.4200,65.6700,65.8100,5832421,0
20120130,65.6000,65.6000,65.1600,65.4100,5712847,0
20120131,65.5000,65.6900,65.2800,65.6700,5834582,0
20120201,65.9900,66.5000,65.8600,66.3800,6351158,0
20120202,66.6000,66.7000,66.2000,66.4000,5124183,0
20120203,66.8800,66.9000,66.3000,66.6600,6295242,0
20120206,66.4200,66.7600,66.1300,66.5200,4917693,0
20120207,66.2700,66.9800,66.1400,66.7600,5597793,0
20120208,66.8200,66.9200,66.4750,66.7400,6022833,0
20120209,64.8600,64.9000,63.8100,64.2700,25593261,0
20120210,64.1200,64.1900,63.6300,63.9500,10702487,0
20120213,64.0100,64.1900,63.3800,63.6900,9295898,0
20120214,63.5200,63.9800,63.2900,63.5200,12623342,0
20120215,63.3400,63.6000,62.9200,63.0700,9099696,0
20120216,63.2000,63.3000,62.7300,62.7300,11455811,0
20120217,62.5700,62.7600,62.3300,62.6800,14646596,0
20120221,63.0500,63.3900,62.9700,63.1400,6582140,0
20120222,63.1600,63.2900,63.0000,63.1000,5508623,0
20120223,63.1800,63.2400,62.8300,63.1300,19032292,0
20120224,63.1500,63.5200,63.1500,63.3100,16088911,0
20120227,63.1800,63.7500,63.0500,63.3200,25484022,0
20120228,63.5300,63.6900,63.0300,63.3200,6412488,0
20120229,62.9000,63.1300,62.8100,62.9400,7014283,0
20120301,63.0500,63.0500,62.4400,62.5500,7661441,0
20120302,62.5400,62.6750,62.4000,62.5200,6011940,0
20120305,62.5000,62.9800,62.4300,62.7900,5646606,0
20120306,62.3500,62.8200,62.2200,62.2800,7232608,0
20120307,62.3300,62.7400,62.1500,62.6200,7508930,0
20120308,62.9000,63.1200,62.7290,62.9500,4398230,0
20120309,62.9600,63.3200,62.9000,63.1500,4096019,0
20120312,63.3100,64.0500,63.0138,63.9400,8098085,0
20120313,64.3100,64.5700,64.1100,64.3400,7441730,0
20120314,64.2000,64.6300,63.9500,64.0600,6930141,0
20120315,64.0000,64.3400,63.8000,64.1700,4734493,0
20120316,64.2300,64.5000,64.1799,64.4700,8870444,0
20120319,64.3200,64.8800,64.2700,64.7300,6555892,0
20120320,64.4000,65.5600,64.3300,65.2800,7676397,0
20120321,65.2800,65.5800,65.0500,65.3600,6555490,0
20120322,65.1400,65.5600,65.0300,65.3900,5149078,0
20120323,65.4500,65.7600,65.2800,65.3000,5355959,0
20120326,65.4700,65.8000,65.4500,65.7800,5211754,0
20120327,65.8500,66.1900,65.6100,66.0100,5274704,0
20120328,65.9500,66.0300,65.6000,65.9300,5833208,0
20120329,65.8500,66.0200,65.5300,66.0200,6320653,0
20120330,66.2800,66.5000,66.0400,66.3500,5949428,0
20120402,66.2600,66.7500,66.2100,66.7400,5203789,0
20120403,66.5800,66.8200,66.3300,66.5600,5108372,0
20120404,66.2300,66.5195,66.1400,66.3400,4556444,0
20120405,66.0400,66.2100,65.7000,66.1500,5755735,0
20120409,65.6300,65.6900,65.2450,65.3500,4526127,0
20120410,65.1900,65.3500,64.7900,64.8500,5715689,0
20120411,65.1800,65.4200,64.9600,65.1500,5376899,0
20120412,65.0600,65.4950,64.6400,65.3800,5843009,0
20120413,65.3500,65.5000,65.0600,65.0600,7412558,0
20120416,65.1300,66.3900,65.1300,65.9900,7862574,0
20120417,66.2300,66.6500,66.0200,66.4000,6748107,0
20120418,66.1000,66.3100,66.0500,66.2100,5407910,0
20120419,66.2000,66.3600,66.0000,66.1500,6531111,0
20120420,66.1700,66.7400,66.1000,66.6300,7302442,0
20120423,66.1700,66.4500,66.0300,66.1800,4944954,0
20120424,66.3300,66.8400,66.2700,66.5100,5512662,0
20120425,66.6500,66.8600,66.5000,66.6700,7057181,0
20120426,66.5000,66.7700,66.2200,66.3700,7989244,0
20120427,66.6400,66.6900,66.0900,66.1000,6248877,0
20120430,65.9700,66.2500,65.7700,66.0000,5367982,0
20120501,65.9200,66.7400,65.7700,66.4900,6593968,0
20120502,66.5200,66.9200,66.4100,66.8300,5812380,0
20120503,66.8500,67.0000,66.7200,66.9100,5821248,0
20120504,66.8600,66.9000,65.8700,65.9000,6971748,0
20120507,66.5100,66.9700,66.2700,66.6200,6910240,0
20120508,66.2500,66.7000,66.1700,66.5200,6917564,0
20120509,66.1300,66.3400,65.6800,65.9400,6014106,0
20120510,66.1700,67.1900,66.1700,66.7900,8106639,0
20120511,66.6600,67.2500,66.6000,66.8000,5113912,0
20120514,66.5700,67.4500,66.3200,67.1500,7482703,0
20120515,67.0100,68.6000,66.9100,67.8500,16062209,0
20120516,68.3700,69.0700,68.2400,68.7500,12660446,0
20120517,68.5900,69.1800,68.5700,68.7700,10532044,0
20120518,68.4400,68.4500,67.5600,68.1200,11275648,0
20120521,68.1900,68.2200,67.6500,67.9800,5500788,0
20120522,67.9100,68.5000,67.8200,68.0800,5514306,0
20120523,67.8800,68.4000,67.3800,68.0000,5530270,0
20120524,68.1800,68.9050,67.9000,68.8100,16245634,0
20120525,68.5800,69.1000,68.3100,68.6400,9373008,0
20120529,68.5000,69.3400,68.4400,69.3300,10045901,0
20120530,68.6000,68.6000,68.0500,68.2200,7549591,0
20120531,68.1400,68.5900,67.6700,67.8500,10848188,0
20120601,67.0200,67.6100,66.8700,67.5100,10516818,0
20120604,67.4600,67.6500,67.0500,67.4800,6034596,0
20120605,67.3700,67.4300,66.6600,67.0000,5607440,0
20120606,67.3200,67.6600,67.0400,67.4900,5743021,0
20120607,67.8000,67.9800,67.1900,67.6800,6389594,0
20120608,67.7500,68.4100,67.6000,68.3100,3851796,0
20120611,68.5500,68.8200,68.0300,68.0500,3875132,0
20120612,68.2500,68.5000,68.0400,68.4000,5537772,0
20120613,68.3000,68.8800,68.1600,68.5500,4964874,0
20120614,68.6700,69.6600,68.5800,69.2700,5879871,0
20120615,69.5000,69.7400,69.2000,69.4800,8816049,0
20120618,69.4200,69.7500,69.4000,69.6000,4337673,0
20120619,69.7300,69.7400,69.2100,69.3100,5340164,0
20120620,69.1400,69.2400,68.2940,68.9100,8800017,0
20120621,69.0900,69.5000,68.4650,68.5000,7056055,0
20120622,68.6400,69.0500,68.6400,68.7000,5333195,0
20120625,68.1400,68.7400,68.1000,68.6100,5120923,0
20120626,68.5500,69.1300,68.3000,68.9400,6461707,0
20120627,69.1000,69.9200,68.9500,69.7500,7553685,0
20120628,69.5200,69.8200,69.1100,69.6000,6067182,0
20120629,69.9600,70.6600,69.8100,70.6600,8892883,0
20120702,70.3400,70.7900,70.0000,70.7600,6249589,0
20120703,70.4200,70.8900,70.4200,70.7600,3377353,0
20120705,70.5000,70.5500,70.0600,70.1700,4417084,0
20120706,69.9000,70.4900,69.6100,70.2200,4579026,0
20120709,70.1300,70.4300,69.6900,69.9900,4289107,0
20120710,70.1600,70.2900,69.7200,69.8700,5074785,0
20120711,69.7500,70.2800,69.6000,70.1300,6239172,0
20120712,69.9600,70.1200,69.7400,69.8500,5637494,0
20120713,69.9900,70.5000,69.8500,70.4100,4183794,0
20120716,70.3400,70.5500,70.1600,70.3500,4543320,0
20120717,70.6300,70.8400,69.5700,70.3300,5872275,0
20120718,70.1700,70.4400,69.8000,70.3800,4221823,0
20120719,70.3600,70.4750,70.1000,70.4200,4110883,0
20120720,70.0400,70.3200,69.6600,69.9550,7630924,0
20120723,69.5700,69.9000,68.9400,69.3400,5070537,0
20120724,69.1400,69.1400,68.4600,68.7900,5930681,0
20120725,69.0600,70.4500,69.0400,70.3000,8688299,0
20120726,70.7200,71.5000,70.6700,71.2200,9458252,0
20120727,70.5900,72.4300,70.5100,72.2600,10797263,0
20120730,71.9500,72.9400,71.8500,72.7500,6198586,0
20120731,72.3050,72.8500,72.2500,72.7300,6841594,0
20120801,72.7900,72.9100,71.0900,72.4000,13038225,0
20120802,72.1100,72.2600,71.4500,71.8000,6331371,0
20120803,72.4700,72.9000,72.1900,72.8700,5432094,0
20120806,72.8600,72.9500,72.4600,72.4800,4092138,0
20120807,72.6300,72.7625,72.2000,72.2900,4924841,0
20120808,72.0900,72.7000,72.0500,72.5700,3521359,0
20120809,72.4200,72.5000,71.9600,72.1400,3992638,0
20120810,72.0100,72.1600,71.6900,72.1300,3590134,0
20120813,71.9100,72.1600,71.7800,71.9900,3948926,0
20120814,72.1400,72.3000,71.6700,72.2400,6920666,0
20120815,72.0100,72.6799,71.8800,72.6200,6502086,0
20120816,72.4400,73.6100,72.4000,73.5800,8715534,0
20120817,73.5700,73.6500,73.1200,73.3900,6204759,0
20120820,73.2700,73.4900,72.8800,73.3300,3356944,0
20120821,73.3000,73.4800,73.0000,73.0100,3917925,0
20120822,72.7600,73.0800,72.4600,72.8900,4331794,0
20120823,72.9500,72.9900,72.4950,72.6600,3832098,0
20120824,72.6600,73.2600,72.5800,73.0600,3989852,0
20120827,73.0100,73.6600,72.9250,73.1700,3472106,0
20120828,73.0200,73.3500,72.9000,73.1200,4387311,0
20120829,73.0300,73.2400,72.7300,72.7800,3770471,0
20120830,72.5100,72.5800,72.0800,72.1800,3881239,0
20120831,72.4400,72.7600,72.1900,72.4300,5234039,0
20120904,72.5500,72.6800,71.9700,72.4800,4926273,0
20120905,71.8500,72.0900,71.3550,71.5400,5277247,0
20120906,71.8600,72.3400,71.8200,72.1500,5226834,0
20120907,72.1500,72.5000,72.0000,72.1000,4609152,0
20120910,72.0000,72.0900,71.7600,71.8400,3953237,0
20120911,71.7800,71.9824,71.4600,71.5800,4270368,0
20120912,71.5200,71.7200,69.9600,70.0600,10485310,0
20120913,70.2700,71.0700,70.0000,70.8800,8461140,0
20120914,70.9100,71.0300,70.2600,70.4600,7448653,0
20120917,70.4400,70.8550,70.2200,70.3900,6596565,0
20120918,70.3900,70.9100,70.3200,70.7300,4725343,0
20120919,70.8400,71.1800,70.5000,70.8500,4902440,0
20120920,70.7900,71.5800,70.7600,71.2400,4790045,0
20120921,71.5000,71.5000,70.4700,70.5500,8269187,0
20120924,70.5700,70.8700,70.4100,70.7000,4527120,0
20120925,70.9400,71.0300,70.2600,70.3500,5642450,0
20120926,70.6300,70.9900,70.4100,70.4200,3758270,0
20120927,70.4800,70.8400,70.2800,70.6400,3373332,0
20120928,70.6200,70.8000,70.3500,70.7700,5021841,0
20121001,70.7000,71.2300,70.5300,70.6500,4794656,0
20121002,70.8500,71.0600,70.2500,70.6200,4218987,0
20121003,70.7800,70.9600,70.4900,70.7000,4276882,0
20121004,70.7800,71.0600,70.7000,70.8700,4630519,0
20121005,71.1100,71.3900,70.9000,71.1000,5491655,0
20121008,71.0000,71.4100,70.8600,71.1900,3023522,0
20121009,71.1900,71.4750,71.0800,71.1100,4673175,0
20121010,71.1800,71.3700,70.0900,70.2900,5150727,0
20121011,70.7500,70.8400,69.8200,69.8200,5258134,0
20121012,70.1000,70.6700,69.9400,70.0500,6159733,0
20121015,70.0400,70.3900,69.7500,70.3400,4700599,0
20121016,70.5000,70.8900,70.2400,70.3000,5802944,0
20121017,70.2300,70.9300,69.9500,70.1000,9153133,0
20121018,70.1300,70.9100,70.0800,70.7600,8081320,0
20121019,70.6200,70.9000,69.6100,69.8800,9572919,0
20121022,69.6800,69.8800,69.0100,69.6000,5821351,0
20121023,69.1700,69.2600,68.3600,68.5200,5692829,0
20121024,68.5600,69.0300,68.2300,68.4000,5619687,0
20121025,68.6400,69.0900,68.5247,68.8900,4805526,0
20121026,69.1300,69.1867,68.6750,68.9800,5199935,0
20121031,69.1700,69.6850,68.9700,69.2400,5490642,0
20121101,69.2500,69.6700,69.1200,69.4400,4421296,0
20121102,69.6900,69.7700,68.9300,69.0500,4352341,0
20121105,68.5700,69.0800,68.3200,69.0000,4759037,0
20121106,69.0300,69.6050,68.7600,69.3500,4800218,0
20121107,69.1700,69.4000,68.5400,68.9900,5913300,0
20121108,68.8900,69.3000,68.6000,68.7900,5532132,0
20121109,68.6300,69.1500,68.5601,68.8500,5598628,0
20121112,68.7800,68.9700,68.5700,68.6100,3906332,0
20121113,68.7200,69.1700,68.5100,68.5800,3792231,0
20121114,68.5600,68.7080,68.0400,68.1700,4711538,0
20121115,68.1200,68.3100,67.7200,68.1900,4668857,0
20121116,68.0200,68.5000,67.7900,68.3100,5178790,0
20121119,68.5700,68.8000,68.1600,68.7800,5512081,0
20121120,68.6000,68.9300,68.3200,68.9100,5456938,0
20121121,68.9800,69.4000,68.6800,69.3100,4106494,0
20121123,69.5000,70.3599,69.5000,70.1900,3427889,0
20121126,69.7900,70.0500,69.6025,70.0000,3856155,0
20121127,69.9200,70.4150,69.6900,70.1100,4794817,0
20121128,69.9100,70.5900,69.8100,70.3500,4434007,0
20121129,70.3900,70.6400,70.1700,70.3100,4280148,0
20121130,70.3100,70.3500,69.7400,70.2100,6668587,0
20121203,70.3200,70.4100,69.8000,69.8700,4769238,0
20121204,69.8400,70.0200,69.6500,69.8600,3644863,0
20121205,69.5000,70.0900,69.3001,69.7100,4841916,0
20121206,69.8100,70.0200,69.7500,70.0200,4086149,0
20121207,70.0600,70.2700,69.8500,70.2600,3892277,0
20121210,70.0200,70.3300,70.0000,70.2100,4123909,0
20121211,70.2100,70.8900,70.0900,70.4200,5840858,0
20121212,70.5000,70.7500,70.1600,70.2400,4483373,0
20121213,70.3200,70.4600,70.1000,70.2100,4324807,0
20121214,70.1000,70.4500,70.0100,70.1600,5068234,0
20121217,70.2600,70.5800,70.1000,70.3700,5938881,0
20121218,70.2700,70.7650,70.0000,70.5300,5551093,0
20121219,70.5500,70.6500,69.8500,69.8800,6276397,0
20121220,70.0300,70.2500,69.6700,70.1100,6478272,0
20121221,69.9800,70.0900,69.2340,69.6300,8750456,0
20121224,69.3300,69.6000,69.0100,69.4300,2071245,0
20121226,69.4100,69.4300,68.5800,68.8400,3731741,0
20121227,68.7500,68.9300,68.1850,68.6700,4748031,0
20121228,68.3400,68.6900,68.0100,68.0200,3764538,0
20121231,67.7800,68.4500,67.3900,68.4300,5894830,0
20130102,69.1800,69.4800,68.6400,69.3300,8056116,0
20130103,69.2800,69.4800,69.0500,69.3600,5200296,0
20130104,69.2900,69.6300,69.1000,69.4600,4512301,0
20130107,69.5300,69.6900,69.1600,69.4500,5658376,0
20130108,69.2500,69.7000,69.2500,69.6600,5072511,0
20130109,69.9500,70.0400,69.5700,70.0100,6280826,0
20130110,70.1900,70.9200,70.1600,70.8100,6924849,0
20130111,70.7200,70.8900,70.5600,70.8800,4669020,0
20130114,70.8900,71.4200,70.7700,71.2900,5631961,0
20130115,71.1700,71.7385,70.8700,71.6000,5546249,0
20130116,71.3300,71.8000,71.2598,71.4800,5000995,0
20130117,71.6400,72.4700,71.3000,72.4300,7501626,0
20130118,72.2200,72.5400,72.1300,72.4800,7743257,0
20130122,72.3900,72.4500,72.0175,72.2000,7042115,0
20130123,72.0800,72.2900,71.7400,71.8100,4811936,0
20130124,71.9100,72.3800,71.9100,72.2300,5136392,0
20130125,72.4000,72.5500,72.2300,72.4900,4155670,0
20130128,72.4100,72.6700,72.3000,72.6100,3740937,0
20130129,72.4600,72.9500,72.4600,72.9400,6655293,0
20130130,72.8700,73.4600,72.8400,73.2100,5179558,0
20130131,73.3600,73.3700,72.6800,72.8500,5678358,0
20130201,73.0800,73.1100,72.5650,72.6700,5966750,0
20130204,72.4800,72.6700,72.4000,72.4500,5449585,0
20130205,72.6300,73.1600,72.6300,73.1500,5558625,0
20130206,72.9100,73.1200,72.7400,72.7700,4782736,0
20130207,72.8200,73.0300,72.4600,72.8100,4146348,0
20130208,72.7600,72.8700,72.4700,72.6000,3721381,0
20130211,72.5000,72.6400,72.2000,72.3600,3743992,0
20130212,72.4200,72.4500,72.0600,72.1700,6397975,0
20130213,72.2400,72.3700,70.9800,71.5000,12033954,0
20130214,72.1200,73.2000,71.5000,72.2800,8160764,0
20130215,72.4900,73.7200,72.4700,73.6800,9350090,0
20130219,73.7500,75.5900,73.4800,75.5000,10825980,0
20130220,75.2900,75.8600,75.2900,75.4200,7638098,0
20130221,75.2700,75.4400,74.7200,75.3600,5646344,0
20130222,75.4200,75.5800,75.1400,75.5700,4971364,0
20130225,75.6800,76.3300,75.0900,75.1900,7603874,0
20130226,75.4000,75.7700,74.9999,75.6200,6176829,0
20130227,75.1000,75.5900,74.5300,75.4800,4655943,0
20130228,75.4400,75.9500,75.4400,75.7700,6009425,0
20130301,75.5500,75.9500,75.3700,75.9300,4286138,0
20130304,75.7800,76.6200,75.5400,76.6000,5562460,0
20130305,76.8400,77.0700,76.4900,76.9000,7424747,0
20130306,77.0000,77.0900,76.6200,76.8000,3940873,0
20130307,76.7600,77.1700,76.6700,77.1400,4461854,0
20130308,77.1600,77.4100,76.6470,77.2000,4297163,0
20130311,77.1200,77.3900,76.7900,76.8500,4022987,0
20130312,76.8300,77.1800,76.6900,76.8900,4608407,0
20130313,76.8900,77.1000,76.6500,76.9500,3544141,0
20130314,77.0600,77.2200,76.8600,77.1900,4153774,0
20130315,76.8500,77.1500,76.7000,77.0400,6658398,0
20130318,76.6600,76.9900,76.6000,76.6800,4176810,0
20130319,76.7800,76.9500,76.5000,76.6700,5040139,0
20130320,76.9500,77.0700,76.0700,76.3200,7579799,0
20130321,76.2900,76.7500,76.0000,76.1500,3998146,0
20130322,76.7400,79.2700,76.6600,78.6400,14234184,0
20130325,78.6100,78.6400,77.6000,77.8300,6873712,0
20130326,77.9000,78.9400,77.7900,78.9200,5185165,0
20130327,78.5000,78.6500,77.9100,78.2900,3601788,0
20130328,78.5000,79.1300,78.0700,79.1100,5338019,0
20130401,78.7600,79.2300,78.7600,79.1000,3639312,0
20130402,79.3500,79.8800,79.2700,79.7400,4034374,0
20130403,79.8700,79.8800,78.8000,78.9600,3895551,0
20130404,78.3000,79.5700,78.3000,79.5300,5299201,0
20130405,78.9500,79.0800,78.4000,78.5900,4244556,0
20130408,78.5650,79.5100,78.2500,79.5000,3726374,0
20130409,79.6000,79.7200,79.1550,79.2100,3922007,0
20130410,79.4300,80.0950,79.2600,80.0600,3540142,0
20130411,80.0300,80.4800,79.8000,79.9600,5389990,0
20130412,78.9300,80.0350,78.7400,79.9900,5539967,0
20130415,79.5300,80.0200,78.9100,78.9200,5357342,0
20130416,79.2300,80.0300,79.0900,80.0000,5149230,0
20130417,79.7400,80.1500,78.7700,78.8500,7532505,0
20130418,80.2100,83.4500,80.1100,81.2500,18896188,0
20130419,82.0100,83.2700,81.8700,82.7700,8368326,0
20130422,82.2900,83.6300,82.0500,83.3800,6664706,0
20130423,83.6700,84.3200,83.5000,84.1000,6674602,0
20130424,84.0600,84.2900,82.2200,82.3400,6398969,0
20130425,82.4100,83.0900,82.1800,82.8200,5603040,0
20130426,82.7100,82.9900,82.3000,82.5100,3076059,0
20130429,82.5100,82.9150,82.4200,82.6500,2850226,0
20130430,82.4100,82.6450,82.0200,82.4700,4118196,0
20130501,82.3600,82.8350,82.0800,82.2100,3532069,0
20130502,82.1400,82.9300,82.0800,82.5600,2726949,0
20130503,82.9600,83.2500,82.4600,82.8300,4777198,0
20130506,82.7000,82.7000,82.2200,82.5000,3032060,0
20130507,82.5900,83.3400,82.3700,83.3400,3706774,0
20130508,83.3000,83.6500,82.8100,83.2500,4110645,0
20130509,83.3500,83.5800,82.6000,82.8500,3711864,0
20130510,82.9800,83.2550,82.5800,83.0000,3161863,0
20130513,82.7200,83.3500,82.5200,83.0300,3010758,0
20130514,83.0600,83.5200,82.9200,83.5000,4544892,0
20130515,83.3800,84.4500,83.2400,84.2500,4090523,0
20130516,84.0400,84.7800,83.6700,83.7400,4496227,0
20130517,83.9100,84.0400,83.1100,83.8000,4507052,0
20130520,83.7900,83.8400,82.4700,82.5900,3958151,0
20130521,82.6300,82.9250,82.1200,82.6300,3984661,0
20130522,82.5900,84.2700,82.5800,82.9700,5241802,0
20130523,82.3000,82.7300,81.5100,82.1200,4686983,0
20130524,81.8100,82.7800,81.5500,82.5800,3579131,0
20130528,83.0900,83.4820,82.1700,82.4300,4051047,0
20130529,82.2300,82.2300,80.9200,81.1200,4345502,0
20130530,81.1400,81.4900,80.7000,81.2200,4956696,0
20130531,81.0200,81.6100,80.7200,80.7700,7816298,0
20130603,80.6700,81.4900,79.7300,81.4000,5750198,0
20130604,81.6500,82.0600,81.0200,81.6300,4469889,0
20130605,80.8900,81.5250,80.7200,81.2000,6994824,0
20130606,81.1900,81.6600,80.7100,81.6600,6031676,0
20130607,81.9800,82.5100,81.4900,82.5100,6448539,0
20130610,82.6000,83.0600,82.1045,82.8500,5036518,0
20130611,82.3800,82.8100,81.8200,82.5300,6504908,0
20130612,82.8100,83.1900,82.0400,82.1100,4277883,0
20130613,82.0600,82.2400,81.2500,81.9800,5413775,0
20130614,82.0000,83.0000,81.9900,82.1300,4034293,0
20130617,82.5900,82.9300,82.0850,82.5500,4656277,0
20130618,82.3700,82.6900,82.0000,82.5700,3356009,0
20130619,82.2600,82.6700,80.8900,80.8900,5487486,0
20130620,80.4800,80.8800,78.7650,78.9100,7034542,0
20130621,79.5600,80.4200,79.2200,80.1300,9417010,0
20130624,78.6800,80.7500,78.2000,80.1300,6787341,0
20130625,80.4200,80.5500,79.6700,80.0400,5930320,0
20130626,80.6200,81.5700,80.6200,81.3000,4519191,0
20130627,81.7700,82.5425,81.5200,81.7400,4464628,0
20130628,81.9700,82.2700,81.6000,81.7900,6001777,0
20130701,81.9600,82.5000,81.7600,82.0400,3804856,0
20130702,81.9400,82.2300,81.3200,81.6800,5056144,0
20130703,81.4400,81.4400,80.3200,80.7300,3866203,0
20130705,81.1000,81.2800,80.2900,80.8000,3343334,0
20130708,81.3200,81.8400,81.0700,81.7800,3751546,0
20130709,82.2100,82.8700,81.9600,82.7700,3838592,0
20130710,82.7700,83.4200,82.6700,82.9900,5644959,0
20130711,83.6500,84.6300,83.6500,84.5500,4751096,0
20130712,84.0500,84.5200,83.8400,84.3200,4349946,0
20130715,84.4300,84.9200,84.3300,84.7200,4222156,0
20130716,83.9300,84.3000,83.3100,84.0200,4481315,0
20130717,84.0500,85.5100,83.9300,85.2400,7281168,0
20130718,85.3300,87.0600,85.3000,86.8000,9203979,0
20130719,86.3400,86.8400,85.8700,86.4100,6147266,0
20130722,86.1900,86.9400,86.0300,86.4000,4781289,0
20130723,86.3700,86.4300,85.9700,86.2000,6321160,0
20130724,86.7000,86.7000,85.6400,85.6400,5939787,0
20130725,85.6400,85.8000,85.2800,85.5500,5085073,0
20130726,84.8500,85.3400,84.3600,85.3100,4190333,0
20130729,85.2600,85.6000,84.9600,85.2500,3406312,0
20130730,85.5700,85.9900,85.1100,85.1100,4354748,0
20130731,85.2900,85.6600,83.4300,83.5400,8016515,0
20130801,84.0400,84.4000,83.8700,84.2000,5791338,0
20130802,84.0000,84.3400,83.4010,84.2900,4442876,0
20130805,84.3400,84.6400,83.7700,84.4800,3590210,0
20130806,84.4400,85.4300,84.1200,85.0500,3837769,0
20130807,84.9300,84.9900,84.3650,84.7600,3832553,0
20130808,84.9800,85.0900,84.4400,84.6800,2707864,0
20130809,84.6800,84.7700,84.1800,84.3400,3753864,0
20130812,83.9300,84.0300,83.5300,83.8100,2868916,0
20130813,83.9100,84.0999,83.2600,83.3900,2953238,0
20130814,83.3400,83.5400,82.7300,82.7500,3080839,0
20130815,82.2400,82.2800,80.8300,80.9100,5350712,0
20130816,80.6000,80.7500,79.9400,80.1800,6032434,0
20130819,80.1100,81.0500,79.8200,80.8800,4946903,0
20130820,80.9600,80.9600,80.2600,80.2900,3452854,0
20130821,80.0600,80.1600,79.0100,79.0800,5454755,0
20130822,78.9900,79.6850,78.7100,79.2500,3821543,0
20130823,79.5200,79.9800,79.2700,79.8500,3033831,0
20130826,79.9700,80.1000,79.6700,79.6900,4078997,0
20130827,79.1900,79.3900,78.6100,79.0600,5179610,0
20130828,78.9600,79.6800,78.9400,79.3700,5057464,0
20130829,79.2500,79.7400,79.0500,79.3300,5616981,0
20130830,79.4200,79.8400,79.2300,79.7300,4362872,0
20130903,80.4800,80.7900,80.0400,80.2000,5966711,0
20130904,79.7100,79.7100,79.0000,79.5300,5337078,0
20130905,79.5300,79.7080,78.8000,79.0700,4025828,0
20130906,79.1100,79.6800,78.3200,79.2600,4443555,0
20130909,79.2500,79.4800,78.7900,79.3800,3757180,0
20130910,79.7600,79.8000,79.0300,79.4300,4683040,0
20130911,79.4700,79.9000,79.1400,79.8500,4437887,0
20130912,79.9700,80.0500,79.5600,79.8700,3322278,0
20130913,80.1000,80.4000,79.9000,80.3200,3416088,0
20130916,80.7900,81.2200,80.6100,81.0200,4130234,0
20130917,81.0100,81.8400,80.9700,81.6600,4139256,0
20130918,81.6900,82.9300,81.2550,82.8800,4916811,0
20130919,82.8800,82.9400,81.3400,81.8200,5351890,0
20130920,82.0000,82.0000,81.4800,81.7400,5350436,0
20130923,81.5600,81.5800,80.9500,81.0200,5384783,0
20130924,80.9600,81.2265,80.4600,80.5400,5686149,0
20130925,80.6800,81.1600,80.0800,80.2100,5174452,0
20130926,80.2800,80.5700,79.8500,80.5400,3941610,0
20130927,80.3600,80.6800,79.9000,80.2000,3429154,0
20130930,79.8600,79.9200,79.2500,79.5000,5231593,0
20131001,79.3800,79.8200,79.0200,79.8200,4144206,0
20131002,79.5300,79.5800,78.6700,79.5600,5450753,0
20131003,79.5700,79.9080,79.2900,79.4400,3990059,0
20131004,79.5800,79.9300,79.1300,79.6200,2841638,0
20131007,79.2500,79.5900,78.9600,79.0600,4872595,0
20131008,79.2900,79.3500,78.8600,78.9300,5530959,0
20131009,79.1100,80.1900,78.8665,79.5000,5298581,0
20131010,79.9600,80.6900,79.8100,80.6900,4663265,0
20131011,80.7300,81.0900,80.4500,80.8300,4111038,0
20131014,80.4500,81.1200,80.3400,81.0900,3642769,0
20131015,81.1700,81.5300,80.4000,80.6000,5428588,0
20131016,82.0000,82.4000,81.3800,82.2700,7383221,0
20131017,82.0500,82.6200,81.6300,82.5800,4469232,0
20131018,82.6500,83.0100,82.2300,83.0100,6371234,0
20131021,82.9700,82.9700,82.1900,82.3700,3997361,0
20131022,82.4500,83.7300,82.3000,83.4400,5128710,0
20131023,83.2700,83.4400,82.7900,83.3300,4665161,0
20131024,83.4100,83.4100,82.5400,82.5400,5510781,0
20131025,82.5500,83.3700,82.4400,83.3500,4066106,0
20131028,83.3600,84.7100,83.2300,84.6100,5402038,0
20131029,84.7500,85.5000,84.5000,85.4900,4349448,0
20131030,85.4700,85.4900,84.6088,84.7200,3563769,0
20131031,84.6500,84.9000,84.0900,84.0900,4580117,0
20131101,84.1500,84.6900,83.8400,84.5600,4170005,0
20131104,84.6200,84.9900,84.1350,84.3700,3572847,0
20131105,84.0600,84.9100,83.8300,84.6200,3207592,0
20131106,84.9500,86.7300,84.6700,86.6800,6017081,0
20131107,86.5700,86.6800,85.0900,85.3000,5870839,0
20131108,85.2900,85.8800,84.3200,85.8500,5208084,0
20131111,85.7500,86.1200,85.2550,85.4500,4309188,0
20131112,85.4100,85.6750,85.0300,85.6400,4561148,0
20131113,85.4700,86.0100,85.1900,85.9500,3228372,0
20131114,85.9800,86.6300,85.8800,86.3900,2897306,0
20131115,86.3300,86.5800,85.5550,86.0300,3324023,0
20131118,86.0200,86.1820,85.4000,85.8600,4163167,0
20131119,85.6050,85.8058,84.9300,85.2900,4026233,0
20131120,85.4800,86.0895,84.9800,85.1300,4471122,0
20131121,85.7900,85.9200,85.2200,85.6200,3137139,0
20131122,85.5600,85.8000,85.1100,85.7400,3380120,0
20131125,85.8100,86.1200,85.2400,85.3700,2536182,0
20131126,85.4000,85.7500,84.3800,84.3900,4633892,0
20131127,84.5100,84.6000,84.0700,84.4200,3611564,0
20131129,84.6200,84.8800,84.1950,84.4600,2698087,0
20131202,84.4300,84.5200,83.5400,83.7000,4495875,0
20131203,83.5300,83.9600,83.3300,83.8000,5767506,0
20131204,83.0200,83.0200,82.1100,82.6500,6819764,0
20131205,82.4100,82.5900,81.8900,81.9000,5321577,0
20131206,82.5200,83.2500,82.2354,83.1500,4841218,0
20131209,82.9200,83.2000,82.3600,82.6900,5371741,0
20131210,82.4500,82.8100,82.1100,82.4000,4888909,0
20131211,82.3200,83.0700,82.3200,82.6700,6606298,0
20131212,82.5600,82.6500,80.9700,81.2800,6327494,0
20131213,81.5300,81.8400,80.8500,80.9300,3798304,0
20131216,81.0600,81.3000,80.6000,81.0900,4245632,0
20131217,81.0500,81.2500,80.3500,80.4600,8210198,0
20131218,80.5800,81.6050,79.9600,81.4200,7416940,0
20131219,81.2800,81.7911,81.0200,81.6600,4075689,0
20131220,81.5500,82.1000,81.4700,81.8100,7496810,0
20131223,82.3400,82.3800,81.4500,81.8600,3721349,0
20131224,82.0600,82.2100,81.8000,82.0400,1115370,0
20131226,82.1400,82.4500,82.0100,82.4500,1798956,0
20131227,82.7400,83.1100,82.4600,82.7100,2361322,0
20131230,82.7100,83.0900,82.6800,82.9100,2006895,0
20131231,82.9800,83.3300,82.5400,82.9400,3009535,0
20140102,82.9300,82.9900,81.8200,82.1000,3276752,0
20140103,82.1200,82.8700,82.1200,82.2400,3288547,0
20140106,82.2000,82.6100,82.0800,82.2800,3888671,0
20140107,82.6200,83.9900,82.6100,83.4800,6334320,0
20140108,83.3300,83.6200,82.8074,83.2400,5653400,0
20140109,83.3400,83.3900,82.3700,82.8500,4565939,0
20140110,83.2000,83.6400,82.7500,83.5000,3712915,0
20140113,83.0600,83.5700,82.3200,82.3700,4487238,0
20140114,82.6300,82.8600,82.2600,82.3700,4389269,0
20140115,82.4800,83.1950,82.2800,82.8900,4190224,0
20140116,82.6800,83.1700,82.3000,82.8600,3724717,0
20140117,82.9400,82.9799,82.0400,82.2000,6281006,0
20140121,82.2100,83.0650,82.1500,82.9200,4790747,0
20140122,82.8300,83.0000,82.4700,82.8500,3920420,0
20140123,82.8500,82.8500,81.8700,82.4300,5429063,0
20140124,82.0700,82.6300,81.4300,81.4300,5920924,0
20140127,81.4300,82.7700,81.4200,82.0600,5814988,0
20140128,82.3900,82.6700,81.7100,82.3200,3867847,0
20140129,81.8700,81.8700,80.1000,80.2200,7545185,0
20140130,80.6200,81.3600,80.5500,81.0800,4589057,0
20140131,80.2000,80.8200,79.9000,80.3600,6729456,0
20140203,80.3500,80.5100,78.5200,78.5700,7076924,0
20140204,78.9700,79.1700,78.2800,78.8200,5431834,0
20140205,78.5700,79.6200,78.4400,79.4200,4829740,0
20140206,80.1900,80.2000,78.8500,79.3900,6115224,0
20140207,79.6800,80.2600,79.2600,80.2200,4578150,0
20140210,80.1700,80.7200,80.1600,80.6000,4742012,0
20140211,80.4800,81.3300,80.3300,81.2500,5077734,0
20140212,81.4800,81.8500,80.9800,81.4900,4471389,0
20140213,80.7700,80.8700,78.3600,79.6900,11205919,0
20140214,79.7600,79.8200,78.0599,78.0900,13254694,0
20140218,78.6300,78.6300,77.7800,78.1800,9843869,0
20140219,78.0400,78.4300,77.0100,77.1000,10353796,0
20140220,77.4300,78.8700,77.3700,78.0100,9580424,0
20140221,78.0100,78.9100,77.9000,78.2200,7531842,0
20140224,78.3100,79.5915,78.3100,78.8800,7751126,0
20140225,79.0200,79.7500,78.9300,79.2300,7513012,0
20140226,79.5000,79.8800,78.5700,78.6500,6586262,0
20140227,78.6500,79.4600,78.4000,79.0700,7809766,0
20140228,79.0900,80.4000,78.8500,80.0700,9871334,0
20140303,79.1700,79.7100,79.1000,79.5200,5767278,0
20140304,79.8100,80.9250,79.8000,80.8500,7518090,0
20140305,80.3900,81.4700,80.3100,81.1100,6402186,0
20140306,81.1700,81.4400,80.9600,81.3300,5880029,0
20140307,81.5100,81.6300,81.0300,81.5600,4033468,0
20140310,81.5500,81.8300,81.2101,81.7300,4313497,0
20140311,81.8400,82.9800,81.7900,82.8100,5850404,0
20140312,82.2000,82.5500,81.8600,82.1500,5674517,0
20140313,82.2100,82.7100,81.6300,81.8000,6119011,0
20140314,81.7300,82.1900,80.8600,81.0000,7766887,0
20140317,81.4700,82.1400,81.2900,82.0500,7762000,0
20140318,82.0200,82.2150,81.5900,81.9500,3488298,0
20140319,81.9800,81.9900,81.1900,81.3700,5106038,0
20140320,81.3600,81.9100,81.2500,81.8600,3241077,0
20140321,82.2200,82.5700,81.5000,82.1400,9206706,0
20140324,82.3250,82.5700,81.5300,81.8900,5253623,0
20140325,81.9000,82.4950,81.9000,82.4000,4170490,0
20140326,82.5700,83.7400,82.4900,82.8700,6392588,0
20140327,82.8500,83.2100,82.5000,82.5400,4352011,0
20140328,82.7000,83.2100,82.6950,82.9500,4078089,0
20140331,83.7400,83.8000,83.1700,83.5000,6620876,0
20140401,83.0700,83.2700,82.7300,82.8800,4676900,0
20140402,82.8200,82.9500,82.4400,82.7300,4919224,0
20140403,82.9200,83.1000,82.6000,82.9100,3369428,0
20140404,83.1700,83.1800,82.5800,82.5900,4404054,0
20140407,82.3700,84.2300,82.3000,83.9100,8976454,0
20140408,83.9300,84.0000,83.1500,83.4700,6552745,0
20140409,83.4700,84.0000,83.2800,83.9100,4926477,0
20140410,83.8500,84.8200,83.6000,83.6200,7673439,0
20140411,81.9900,84.2200,81.9900,83.1500,6703801,0
20140414,83.5700,83.9100,83.0500,83.5500,4617753,0
20140415,83.9700,84.0400,83.5400,83.9600,5673788,0
20140416,84.4200,84.9800,84.3700,84.7700,5578425,0
20140417,85.9000,85.9400,84.4900,85.5500,11168516,0
20140421,85.2100,85.9500,85.0100,85.9100,4889839,0
20140422,85.8300,85.8300,85.1400,85.1400,4483316,0
20140423,85.2700,85.7000,85.0630,85.4100,4805297,0
20140424,85.3800,85.6700,85.0000,85.5200,3749740,0
20140425,85.4600,85.7900,85.1100,85.2500,3749360,0
20140428,85.5400,87.0000,85.4500,86.8200,5978549,0
20140429,86.9300,86.9413,85.7600,85.7600,4869119,0
20140430,85.7300,86.0700,85.4300,85.8900,4387510,0
20140501,86.0000,86.1340,84.9450,85.5700,3848907,0
20140502,85.3500,85.8600,85.1000,85.5200,3437979,0
20140505,85.1700,86.0800,85.1400,85.9100,2990077,0
20140506,85.4900,85.9800,85.3200,85.3700,3141190,0
20140507,85.3100,87.1200,85.3100,86.8000,5500617,0
20140508,86.7900,87.0900,86.4200,86.6600,3507934,0
20140509,86.5700,87.2450,86.4200,87.1700,3330116,0
20140512,87.3200,87.6800,86.6300,86.9300,3218644,0
20140513,86.9500,87.4400,86.8100,87.2300,2259404,0
20140514,87.2400,87.4400,86.7800,86.8400,2726366,0
20140515,86.8400,86.9000,85.6900,85.7400,3877132,0
20140516,85.5900,86.6200,85.5700,86.5400,3672615,0
20140519,85.9400,86.2000,85.4500,86.1000,4201543,0
20140520,85.9600,86.2400,85.3600,85.6500,4510187,0
20140521,85.7800,86.1461,85.5300,86.1000,2647076,0
20140522,86.0600,86.1000,85.4000,85.5800,2970589,0
20140523,85.3600,86.0500,85.3600,85.8300,2750733,0
20140527,85.8100,86.6300,85.6450,86.5300,4403590,0
20140528,86.3500,87.1600,86.3400,87.0700,4031007,0
20140529,86.9900,87.8400,86.8800,87.7300,4647284,0
20140530,87.6100,88.4800,87.4100,88.3300,5181053,0
20140602,88.1200,88.3900,87.7600,87.8700,2876121,0
20140603,87.4400,88.2400,87.3100,88.2200,5174666,0
20140604,87.5200,88.0500,87.3400,87.4300,3872433,0
20140605,87.7900,87.9200,87.2200,87.7600,2937780,0
20140606,87.8600,88.0700,87.5300,87.9100,3675394,0
20140609,87.8200,88.3250,87.8200,88.0000,2066031,0
20140610,87.8400,88.7200,87.6700,88.4200,3055181,0
20140611,88.1500,88.5000,87.7400,87.7800,2739006,0
20140612,87.5900,87.7100,86.9500,87.2200,3856222,0
20140613,87.1500,87.3600,86.8200,87.1900,3047461,0
20140616,86.8700,87.7400,86.7100,87.5500,3894528,0
20140617,87.6500,87.9700,87.0700,87.2800,3393090,0
20140618,87.3400,88.9700,87.1100,88.9000,5314413,0
20140619,88.9600,90.1000,88.9200,90.1000,5380438,0
20140620,90.1400,90.2400,89.1000,89.1000,5702448,0
20140623,89.2000,89.2600,87.7400,88.3900,4187739,0
20140624,88.2300,88.5700,87.8350,88.0500,4309683,0
20140625,87.9800,88.7200,87.9000,88.5800,3965262,0
20140626,89.0900,89.1400,87.9900,88.6100,3539347,0
20140627,88.4400,88.9200,88.3600,88.7600,3646143,0
20140630,88.4600,89.5000,88.3500,89.3400,4473412,0
20140701,89.1200,89.2800,88.8300,89.1300,3540986,0
20140702,89.2900,89.6900,89.0100,89.6700,2829646,0
20140703,89.9000,90.1400,89.5300,90.0200,2216760,0
20140707,89.6100,89.9400,89.4800,89.8600,2534638,0
20140708,90.0600,90.0790,89.4750,89.7300,3133783,0
20140709,89.9000,90.1000,89.6200,89.7700,2603283,0
20140710,89.2300,90.2200,89.1500,90.1000,3145616,0
20140711,89.9300,90.2135,89.4500,89.8500,3655304,0
20140714,90.2000,91.3900,90.0700,91.0800,4500210,0
20140715,90.3100,90.9500,90.1800,90.3400,3959381,0
20140716,90.6300,90.8800,90.0600,90.5000,5125287,0
20140717,90.1500,90.6700,89.9700,89.9900,2823794,0
20140718,90.1300,90.2800,89.6900,90.0900,5273225,0
20140721,89.6200,90.1400,89.3800,89.9100,3024119,0
20140722,89.6100,89.6400,89.0100,89.1700,5304613,0
20140723,91.2600,93.0900,90.7600,90.8200,10958209,0
20140724,91.6200,92.3400,91.3600,91.9100,5614738,0
20140725,91.9800,92.1500,91.2900,91.5500,2925074,0
20140728,91.5500,91.8000,90.6400,90.9700,4653893,0
20140729,90.9100,90.9700,90.1400,90.1400,4268628,0
20140730,90.4900,90.5500,88.7200,88.9100,4254648,0
20140731,88.2400,88.9100,88.0700,88.1000,4825931,0
20140801,87.7100,88.9300,87.4600,88.1100,3987703,0
20140804,88.3300,89.7200,88.1300,89.6900,6488915,0
20140805,89.3800,89.6800,88.8900,89.2000,7678773,0
20140806,88.4300,90.7600,88.4300,90.5100,6595135,0
20140807,90.7900,90.8500,89.5400,89.9000,4625657,0
20140808,89.9000,90.3500,89.5100,90.2900,4739884,0
20140811,91.1000,91.8600,90.7000,91.7900,5232022,0
20140812,91.4600,91.8900,91.0200,91.2100,2776040,0
20140813,91.5600,91.8700,91.0800,91.7400,3690310,0
20140814,91.8200,92.0800,91.4600,91.7900,3624934,0
20140815,92.1000,92.7500,91.2900,91.8500,3844615,0
20140818,92.2000,92.5200,92.0000,92.1500,2974723,0
20140819,92.2200,92.3600,91.7800,91.8600,3086283,0
20140820,91.8200,92.4400,91.5200,92.2300,5712862,0
20140821,92.5700,93.1900,92.0100,92.0500,4060284,0
20140822,92.2700,92.5900,91.6000,91.6000,3870060,0
20140825,92.5800,93.4500,92.5800,93.1900,5031798,0
20140826,93.2100,93.5100,92.5600,92.6000,3143383,0
20140827,92.7200,92.7200,92.0600,92.2300,2960141,0
20140828,92.0900,92.7000,91.8075,92.5800,3234333,0
20140829,92.7300,92.9100,92.0100,92.4900,3657709,0
20140902,92.6200,93.1400,92.3800,92.4800,5130407,0
20140903,92.4000,92.7600,91.8050,92.7500,4929578,0
20140904,92.9500,93.1500,91.7700,91.8500,4466829,0
20140905,91.8500,91.8500,91.3900,91.7500,3148099,0
20140908,91.4800,92.2500,91.3900,91.8600,3534335,0
20140909,91.5000,91.7940,91.3000,91.4200,3259229,0
20140910,91.6700,91.9200,91.5300,91.7900,3720513,0
20140911,91.6900,91.9500,91.4800,91.6500,3670636,0
20140912,91.6000,91.8000,90.5800,90.8700,3592146,0
20140915,91.0700,91.3100,90.7800,91.2000,3770687,0
20140916,91.1400,93.0900,90.9500,92.5700,5155350,0
20140917,92.6700,93.3100,92.0500,92.8500,4997193,0
20140918,92.9700,93.5000,92.7000,93.3700,4757606,0
20140919,93.8600,94.2100,93.4200,93.7900,6259505,0
20140922,93.4200,93.7800,93.2901,93.5800,3790579,0
20140923,93.5500,93.5800,92.8400,92.9300,3390277,0
20140924,93.1100,94.0400,93.0800,93.5000,4227262,0
20140925,93.4000,93.4300,92.4800,92.6700,4372360,0
20140926,92.5000,93.3300,92.4400,93.1300,3536266,0
20140929,92.5100,93.3900,92.5100,93.1500,2973610,0
20140930,92.9500,93.4300,92.9200,93.0900,4220143,0
20141001,92.6700,93.2200,92.4200,92.6500,4842772,0
20141002,92.8100,92.9200,92.3300,92.5800,3513750,0
20141003,93.0100,93.5300,92.6500,93.5000,4084603,0
20141006,93.5000,93.6500,92.7850,93.3700,3733095,0
20141007,93.2900,93.5400,92.9000,93.1000,6799862,0
20141008,92.9500,93.9400,92.7600,93.9400,5716725,0
20141009,95.3500,96.2200,93.5600,93.5700,9094388,0
20141010,93.6600,95.9000,93.6600,94.6500,8354627,0
