DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,39.0625,39.4375,38.4062,39.2500,68478,0
20010103,39.2500,39.5938,37.0000,37.3125,184676,0
20010104,37.2812,37.3125,35.6562,36.1562,82100,0
20010105,36.1250,37.7188,35.8125,37.4688,85382,0
20010108,37.1562,38.6562,37.1562,38.2812,129956,0
20010109,37.8125,37.8750,36.7500,37.3125,325270,0
20010110,36.8125,37.2500,36.2188,36.9062,57504,0
20010111,36.9062,37.0625,35.9375,36.3750,56588,0
20010112,36.6250,36.6562,35.0312,35.1562,75322,0
20010116,35.4688,36.2188,35.2500,35.9688,84372,0
20010117,35.8125,35.9688,34.9688,35.0625,73760,0
20010118,35.0312,36.6875,34.8750,35.4062,65398,0
20010119,35.0312,35.3125,34.9062,34.9688,57450,0
20010122,34.9688,34.9688,34.9688,34.9688,0,0
20010123,34.6875,35.3750,34.1250,34.7188,52712,0
20010124,34.9375,35.0625,34.0625,34.9688,45282,0
20010125,34.6250,35.3438,34.5000,34.9688,52548,0
20010126,35.3125,35.7500,34.5938,34.6250,56278,0
20010129,33.6250,34.9062,33.5000,34.3438,9167200,0
20010130,35.2812,36.5468,34.8907,35.6562,11190200,0
20010131,35.5000,36.0000,34.7500,35.9000,7572200,0
20010201,36.0000,37.0700,35.9300,36.9750,7363200,0
20010202,37.1500,37.2750,36.6750,36.8800,7193400,0
20010205,36.9950,37.6450,36.8850,37.1750,6582200,0
20010206,37.4250,37.4750,36.4050,37.0600,6789400,0
20010207,36.9250,37.9500,36.1400,37.5950,8227000,0
20010208,37.5950,37.6750,37.2450,37.4500,3747600,0
20010209,37.5450,37.7500,37.2500,37.4550,4516400,0
20010212,37.4950,37.7200,37.1800,37.5500,4974600,0
20010213,37.4500,37.4500,36.7850,37.2750,5213000,0
20010214,37.2500,37.2500,36.7500,36.8300,3998000,0
20010215,36.8300,37.2000,36.6600,36.9300,7306400,0
20010216,37.2450,37.5450,37.2250,37.4200,6741600,0
20010220,37.7250,37.8900,37.4100,37.8550,63600000,0
20010221,38.1750,38.5150,38.0800,38.4000,7320600,0
20010222,38.5000,38.5750,37.3800,38.0500,6888800,0
20010223,37.8050,37.8950,36.8500,37.5150,5472400,0
20010226,36.0950,36.0950,35.0650,35.5550,11880400,0
20010227,35.5000,36.0000,35.1250,35.3500,9050000,0
20010228,35.3500,35.5950,34.9250,35.3000,7182600,0
20010301,35.0000,35.3000,34.1250,34.3250,8016600,0
20010302,33.9000,34.9000,33.9000,34.8250,5468600,0
20010305,35.4500,35.6500,34.9000,35.0900,5106600,0
20010306,34.8300,34.8300,34.3500,34.5250,5167400,0
20010307,34.3000,34.7000,34.0250,34.2750,3832200,0
20010308,34.4500,35.6000,34.1800,35.4700,5213600,0
20010309,35.1250,35.2000,34.3750,34.5700,5229200,0
20010312,34.3750,35.3000,34.0000,34.1250,6632800,0
20010313,34.1750,34.3750,33.6300,34.0700,5193200,0
20010314,33.5050,33.8500,33.1900,33.3000,6443200,0
20010315,33.3750,33.4850,31.9500,32.4700,23382800,0
20010316,32.2750,32.9650,31.9400,32.3500,10549800,0
20010319,32.4500,33.5750,32.3200,32.9500,7057800,0
20010320,32.9500,34.1000,32.8600,32.9500,6524200,0
20010321,32.9000,32.9000,31.5000,31.6000,9992800,0
20010322,31.3800,31.6250,30.1500,31.3750,11684200,0
20010323,30.7550,30.9250,29.9300,30.1000,21806400,0
20010326,30.5500,30.5500,29.6250,29.9000,19164600,0
20010327,30.5000,31.4000,30.4750,31.0700,7464600,0
20010328,30.9050,31.3750,30.3500,31.0350,5947600,0
20010329,31.0350,31.5250,30.3000,30.6250,13730600,0
20010330,30.7000,31.4000,30.2750,31.3000,4620400,0
20010402,31.7750,31.8250,30.5300,30.8000,15277200,0
20010403,30.5250,30.8700,30.0350,30.5500,18290800,0
20010404,30.0750,30.4750,29.4550,30.4350,7882200,0
20010405,30.4800,30.8000,30.0000,30.7750,6215400,0
20010406,30.7500,31.1200,29.8750,30.8000,6028200,0
20010409,31.0000,31.0000,29.9750,30.1500,5214200,0
20010410,30.0000,30.1000,28.8750,29.3500,10434800,0
20010411,28.8800,29.5250,28.7300,29.4900,7537800,0
20010412,29.4500,29.7150,29.0500,29.4000,5395800,0
20010416,29.6000,29.9700,29.0200,29.5750,5508000,0
20010417,29.1500,29.2750,27.9950,28.7000,13705200,0
20010418,28.7000,29.5000,28.3750,28.7150,10241400,0
20010419,28.9250,29.4950,28.8000,29.4800,7961400,0
20010420,29.3550,29.8100,28.8400,29.0000,8088800,0
20010423,29.0000,29.2000,28.8900,29.0150,5305000,0
20010424,28.5500,28.8700,28.1000,28.3200,10913000,0
20010425,28.4550,28.9200,28.3750,28.7800,7398200,0
20010426,29.0250,29.1500,28.8900,29.1500,7138600,0
20010427,29.2000,29.7950,29.1000,29.7950,5615400,0
20010430,30.0250,30.1450,29.6250,30.0250,8306800,0
20010501,31.4000,32.4200,31.1300,32.0900,16961000,0
20010502,32.4050,32.4050,31.7500,32.0750,12789000,0
20010503,32.3750,32.3750,31.8400,32.1350,7923800,0
20010504,31.7000,32.2550,31.6250,32.1350,4639800,0
20010507,32.1600,32.5000,31.9500,32.3250,3377000,0
20010508,32.2500,32.3800,31.8000,32.2400,4479000,0
20010509,32.2500,33.1200,31.9800,33.0950,8071400,0
20010510,33.1750,33.3850,32.5500,32.9200,4571800,0
20010511,32.9200,33.3750,32.5750,32.7500,3172000,0
20010514,32.9950,33.0800,32.6500,33.0250,2792800,0
20010515,33.0300,33.1200,32.7100,32.9900,4646200,0
20010516,33.0850,34.1450,33.0750,34.1450,5944400,0
20010517,33.8750,34.1500,33.3500,33.5750,6314600,0
20010518,33.6000,33.7400,33.2250,33.7400,7773200,0
20010521,32.5000,33.0750,32.2000,32.6250,11670200,0
20010522,32.5750,32.8000,31.9750,32.0000,7720200,0
20010523,32.3000,32.4650,31.8250,32.0950,6522400,0
20010524,32.0000,32.2950,31.7750,32.1500,4457600,0
20010525,32.1250,32.1500,31.6300,31.7500,4345200,0
20010529,31.9000,32.3200,31.7750,32.3200,5588400,0
20010530,32.3000,32.4850,31.8450,32.1850,4668800,0
20010531,32.0000,32.2500,31.9050,32.1000,4159800,0
20010601,32.1150,32.1150,31.6250,31.7550,3726800,0
20010604,31.7500,31.8650,31.5200,31.8000,4910200,0
20010605,31.8050,32.0600,31.6250,32.0400,5092600,0
20010606,32.6250,33.1500,32.2550,32.3350,11286000,0
20010607,32.3850,32.8000,32.3500,32.4600,8280200,0
20010608,32.5750,32.5900,32.0050,32.1350,4121000,0
20010611,32.2700,32.3750,32.0300,32.1650,2321000,0
20010612,32.5750,32.8000,32.4600,32.7500,6932200,0
20010613,32.9750,32.9750,32.4450,32.4750,4376400,0
20010614,32.4750,32.8000,32.2700,32.4300,4129600,0
20010615,32.2000,32.4000,31.2350,31.3000,13772600,0
20010618,31.2000,31.2000,30.8450,31.1000,14066400,0
20010619,31.1250,31.3750,30.9550,31.2100,7042400,0
20010620,31.2500,31.4500,31.0050,31.3000,4583600,0
20010621,31.0000,31.6750,30.9800,31.1750,6339200,0
20010622,31.2000,31.7450,31.1500,31.6400,4577200,0
20010625,31.6250,31.8900,31.3500,31.4000,3268600,0
20010626,31.4500,32.0750,31.3950,31.9300,5388200,0
20010627,31.8550,32.1500,31.6800,31.7000,4574000,0
20010628,31.7050,32.1100,31.5750,31.8250,8242000,0
20010629,32.0000,32.9800,31.9250,32.0500,7416600,0
20010702,32.0000,32.4100,31.9200,32.2350,4279000,0
20010703,32.0400,32.3500,31.8800,32.3150,2512000,0
20010705,32.1500,32.3000,31.8850,32.2650,4351000,0
20010706,32.1400,32.5250,32.0550,32.5000,5212600,0
20010709,32.5000,33.0700,32.5000,33.0700,6953000,0
20010710,33.0450,33.5500,32.6450,33.5050,7339400,0
20010711,33.8200,34.5000,33.5500,34.3750,10875200,0
20010712,34.3800,34.4000,33.9500,34.3750,19687600,0
20010713,34.1500,34.2100,33.8300,34.0550,5170200,0
20010716,34.0700,34.7450,34.0300,34.5750,4493800,0
20010717,34.6900,34.9950,34.3850,34.9650,6160400,0
20010718,34.9400,34.9500,34.0500,34.6000,6485800,0
20010719,34.6000,34.8650,33.8350,34.1950,6433600,0
20010720,34.5500,34.5750,33.8000,34.0450,5396000,0
20010723,34.0750,34.1250,33.6100,33.9000,4915800,0
20010724,33.8750,34.2950,33.7050,34.0450,4348200,0
20010725,34.0050,35.0000,33.9250,35.0000,4854400,0
20010726,34.7000,35.5000,34.5050,35.5000,9180400,0
20010727,35.2500,35.4200,35.0550,35.2050,4472000,0
20010730,35.4000,35.5500,35.2250,35.5500,4508600,0
20010731,35.4800,35.8000,35.3050,35.5100,6060800,0
20010801,35.5150,35.9650,35.5150,35.7300,4896200,0
20010802,35.8800,35.9750,35.3500,35.7300,3457400,0
20010803,35.7300,35.7500,34.7600,35.1100,6153600,0
20010806,35.2000,35.3750,34.8800,35.3750,5459600,0
20010807,34.8750,35.9250,34.7850,35.3050,7429200,0
20010808,34.7500,35.2100,34.7500,34.9250,5105800,0
20010809,34.7600,35.4500,34.7000,35.3500,3989800,0
20010810,35.5950,36.2650,35.4300,35.9350,8295400,0
20010813,35.9500,36.1500,35.8650,36.0600,10982200,0
20010814,36.1750,36.3100,36.0050,36.2500,7867000,0
20010815,36.1450,36.4900,36.0500,36.0900,6124000,0
20010816,36.5750,37.1950,36.4800,37.0950,7991200,0
20010817,37.0750,37.3750,36.9050,37.3750,8651600,0
20010820,37.4150,38.0400,37.1450,37.8400,10174800,0
20010821,37.6000,37.7650,37.2550,37.3900,16870800,0
20010822,37.5750,37.8000,37.1500,37.7500,7348400,0
20010823,37.7250,38.5000,37.6800,38.4700,9164000,0
20010824,38.4250,38.6250,38.1000,38.5000,7585800,0
20010827,38.4500,38.5200,38.2400,38.4200,5889600,0
20010828,38.1250,38.2400,37.4000,37.5000,7156800,0
20010829,37.8000,37.8000,36.9050,37.0800,5258800,0
20010830,37.0750,37.5500,37.0050,37.2950,6631000,0
20010831,36.9950,37.1750,36.8250,37.0750,4766200,0
20010904,36.9250,38.0400,36.8500,37.7600,7327000,0
20010905,37.7600,38.1200,37.4550,37.9400,7666800,0
20010906,37.9400,37.9750,37.3550,37.7500,8724400,0
20010907,37.4150,37.6300,36.7000,37.1750,5543600,0
20010910,36.7250,37.1550,36.6500,37.1000,7408400,0
20010911,37.1000,37.1000,37.1000,37.1000,0,0
20010917,36.8050,37.4500,36.3200,37.2750,11735200,0
20010918,37.0500,37.1250,36.6450,37.1000,9189400,0
20010919,37.3250,37.5000,36.6150,37.2750,11089400,0
20010920,36.8750,37.0000,36.2800,36.4050,9601800,0
20010921,35.3250,35.8250,33.5000,33.7500,20100400,0
20010924,34.4500,35.2250,34.4500,34.7300,10185800,0
20010925,34.7300,35.6000,34.7250,35.5000,7863000,0
20010926,35.8500,36.1200,35.4000,35.5650,6898400,0
20010927,35.7850,36.2000,35.5300,36.2000,7137600,0
20010928,36.2500,36.5750,36.0150,36.3950,9920800,0
20011001,36.2500,36.5000,35.8650,36.1950,6940200,0
20011002,36.1700,36.7250,36.1250,36.6400,5328400,0
20011003,36.4100,36.6750,35.9500,36.6250,8261600,0
20011004,36.4800,36.4800,35.5750,35.6600,7913000,0
20011005,35.6500,36.4950,35.6500,36.3450,6016000,0
20011008,35.9800,36.5450,35.9050,36.1250,4211400,0
20011009,36.1500,36.8900,36.0500,36.2550,54000000,0
20011010,36.0250,37.0700,36.0250,36.6700,5548600,0
20011011,36.5150,36.7500,35.9000,36.2950,6255000,0
20011012,35.7750,36.0950,35.7500,35.9700,5807000,0
20011015,35.7500,35.7500,35.3800,35.5650,5903200,0
20011016,35.3500,35.5250,35.0600,35.4650,8327200,0
20011017,35.2750,35.6000,34.8650,34.9000,7276600,0
20011018,35.1000,35.9000,35.0000,35.1500,6705800,0
20011019,35.4750,36.1000,35.3950,35.8750,5940600,0
20011022,35.8750,36.4500,35.8000,36.2250,4320800,0
20011023,36.3500,36.3950,35.5250,35.7500,4128800,0
20011024,35.8750,36.0750,35.6800,35.7000,4853600,0
20011025,35.3500,36.2400,35.2550,36.0950,4569400,0
20011026,36.1250,36.7700,35.9550,36.6600,4501600,0
20011029,36.5050,36.6250,35.6500,35.6500,5470800,0
20011030,35.9900,37.1250,35.8750,37.1250,10466200,0
20011031,37.1000,37.2100,36.7250,36.8900,7547600,0
20011101,36.9000,37.9950,36.8300,37.9900,9745000,0
20011102,37.9000,38.0500,37.6000,38.0000,5780200,0
20011105,38.0450,38.4900,37.9700,38.4650,6217800,0
20011106,38.4650,39.0000,38.2250,39.0000,5494800,0
20011107,38.7250,39.1000,38.6750,39.0550,5785600,0
20011108,39.0000,39.0000,38.1050,38.3500,6156200,0
20011109,38.2000,38.7550,38.1500,38.6600,4646800,0
20011112,38.3200,38.7200,38.2400,38.6400,3858200,0
20011113,38.7250,38.9400,38.2450,38.9300,5255400,0
20011114,38.9950,39.1250,38.6150,39.1150,6372200,0
20011115,39.0050,39.4250,39.0050,39.1450,5829200,0
20011116,39.3400,39.3700,38.8850,39.3700,5421400,0
20011119,39.4250,39.5000,39.0000,39.3400,5333800,0
20011120,39.1000,39.3400,38.8550,39.2500,5278800,0
20011121,39.0000,39.2750,38.8750,38.9500,9925000,0
20011123,38.9500,39.2500,38.9000,39.2250,1680200,0
20011126,39.0250,39.1950,38.7500,39.0600,4465200,0
20011127,38.8500,39.1250,38.4600,38.5600,6338800,0
20011128,38.4250,38.6250,37.9750,38.0000,5373200,0
20011129,38.0500,38.7850,37.6250,38.7200,7241200,0
20011130,38.5000,39.0600,38.4900,38.7300,5245800,0
20011203,38.7250,38.7250,38.0250,38.1500,5377400,0
20011204,38.2500,38.5350,37.8650,38.1700,4799400,0
20011205,38.2500,38.8550,38.1500,38.3500,6232000,0
20011206,38.2250,38.5400,37.8000,37.8500,4920600,0
20011207,37.7850,37.8700,37.3800,37.7150,4302400,0
20011210,37.7350,38.7100,37.6300,38.3600,7619400,0
20011211,38.4250,38.8500,38.2300,38.3500,6774000,0
20011212,39.6250,40.0000,39.4500,39.9750,16021800,0
20011213,39.9750,40.5500,39.8000,40.4500,12515200,0
20011214,40.1500,40.3900,39.7850,39.9500,6420400,0
20011217,40.0500,40.5500,39.9000,39.9000,7137400,0
20011218,40.1250,40.8500,40.0000,40.6900,6547200,0
20011219,40.3500,40.8250,40.2250,40.7300,7951200,0
20011220,40.5500,40.7450,40.3650,40.5000,5675200,0
20011221,40.6250,40.6850,39.9550,40.3200,8703000,0
20011224,40.3200,40.4650,40.0250,40.1300,2178600,0
20011226,40.1300,40.5950,40.1100,40.3250,3726600,0
20011227,40.2300,40.3000,39.8750,40.0750,4253600,0
20011228,40.1500,40.1500,39.5300,39.7250,3529400,0
20011231,39.4500,39.8700,39.3750,39.5650,3842200,0
20020102,39.4500,40.0000,39.0100,40.0000,5970600,0
20020103,39.6500,39.7900,39.0000,39.6150,5215200,0
20020104,39.6200,39.7500,39.1000,39.2500,6181400,0
20020107,39.1150,39.2450,38.5500,38.7750,6390200,0
20020108,38.7750,39.0550,38.6450,38.8800,3917600,0
20020109,38.8800,39.1700,38.5800,38.6000,5510400,0
20020110,38.3000,38.6500,38.1900,38.4650,6893200,0
20020111,38.8500,39.1450,38.5600,38.6050,5439200,0
20020114,38.8250,39.7250,38.6250,39.3500,5994800,0
20020115,39.2550,39.9400,39.2550,39.8250,5219600,0
20020116,39.5750,39.8150,39.1700,39.6800,6003400,0
20020117,39.7450,39.9450,39.6000,39.8450,4514200,0
20020118,39.8350,40.0000,39.6700,39.9050,5389000,0
20020122,39.9000,39.9000,39.3050,39.7100,4899000,0
20020123,39.5800,39.7500,39.3000,39.3000,5148800,0
20020124,39.6000,39.6000,38.6000,38.8900,6212000,0
20020125,38.6150,39.8550,38.6050,39.5700,5288800,0
20020128,39.3000,39.7150,39.2700,39.5800,10117600,0
20020129,39.5800,39.5800,38.7250,38.7600,5754600,0
20020130,38.7500,39.6250,38.6300,39.1450,15858200,0
20020131,40.2500,41.0500,40.2000,40.8400,14237400,0
20020201,40.8400,41.6500,40.7400,41.2850,10326800,0
20020204,41.2850,42.1100,41.2150,41.3500,9203400,0
20020205,41.2250,41.5350,40.8650,41.3100,6893400,0
20020206,40.9900,41.5900,40.8700,41.2500,7225000,0
20020207,41.1250,41.3900,40.7500,41.0650,4938600,0
20020208,41.0250,41.0750,40.3900,41.0450,5360400,0
20020211,41.0450,41.3000,40.6350,40.8550,4938600,0
20020212,40.9450,41.8750,40.9350,41.7750,7510800,0
20020213,41.5150,41.8700,41.5100,41.8650,5163000,0
20020214,41.7500,42.1250,41.7050,42.0150,4621000,0
20020215,42.2500,42.5000,42.2000,42.4950,8878400,0
20020219,42.0500,42.3000,41.8850,42.0000,56600000,0
20020220,42.1200,42.5000,41.7250,42.5000,6708800,0
20020221,42.4000,42.8400,41.5500,41.5500,7683400,0
20020222,41.7500,42.9650,41.5750,42.8000,7338800,0
20020225,42.7250,43.9250,42.6500,43.6850,9981800,0
20020226,43.4500,43.4500,42.8350,43.2500,77000000,0
20020227,43.1750,43.3550,42.3500,42.7500,6379000,0
20020228,42.5000,42.8500,42.2500,42.3950,7066600,0
20020301,42.5000,43.7750,42.4300,43.7750,6662400,0
20020304,43.5000,43.6750,43.1650,43.4900,8537800,0
20020305,42.9000,43.2400,42.0550,42.5300,7212800,0
20020306,42.5300,42.9500,42.3800,42.5450,6067200,0
20020307,42.4500,42.4500,41.6500,41.9700,12132800,0
20020308,42.2450,42.3050,41.6000,41.9600,5434200,0
20020311,41.9250,42.0950,41.3100,42.0500,5130000,0
20020312,41.8000,42.6400,41.7550,42.6400,4654200,0
20020313,42.6400,42.7500,42.1100,42.6100,4640200,0
20020314,42.3750,42.4750,42.0250,42.3750,4358600,0
20020315,42.6900,43.5500,42.5600,43.5350,11756600,0
20020318,43.7500,43.9750,43.5850,43.8300,6544000,0
20020319,44.0750,44.9950,44.0750,44.9700,12533200,0
20020320,44.9000,44.9450,44.5400,44.8000,7203800,0
20020321,44.6300,45.2200,44.6000,45.2000,8222200,0
20020322,45.0000,45.3650,44.8100,45.0500,7170600,0
20020325,44.8750,45.1250,44.6550,44.8750,5646800,0
20020326,44.6750,44.9800,44.4400,44.7250,5728600,0
20020327,44.4250,45.1900,44.4250,45.0100,5320800,0
20020328,44.9950,45.1400,44.6150,45.0450,4646200,0
20020401,44.6750,44.9950,44.4650,44.9950,5206600,0
20020402,44.9950,45.3000,44.5500,45.3000,9376800,0
20020403,45.3000,45.3050,44.2000,44.6300,6360400,0
20020404,44.5500,45.0850,44.5500,44.9900,7128600,0
20020405,44.8750,44.9500,44.4450,44.9000,5322400,0
20020408,44.7000,45.1450,44.6300,45.1250,6080800,0
20020409,45.1450,45.4750,45.0000,45.0650,5296000,0
20020410,45.1450,46.3000,45.1050,46.1700,7974800,0
20020411,46.0100,46.3550,45.6000,45.6550,6602000,0
20020412,45.3800,46.0950,45.2550,45.9650,6353800,0
20020415,45.8000,45.9300,45.1250,45.2750,4988600,0
20020416,45.3500,45.7350,45.3000,45.6000,5739000,0
20020417,45.4100,45.5200,44.9550,45.0550,5852600,0
20020418,44.8750,45.0000,43.9250,44.2050,8823600,0
20020419,44.4350,44.5600,44.0050,44.4350,6067400,0
20020422,44.5000,44.8300,44.2500,44.4450,4923800,0
20020423,44.4450,44.9650,44.3300,44.4500,5164400,0
20020424,44.5750,44.9950,44.4850,44.7150,4812600,0
20020425,44.7150,44.9250,44.4250,44.7100,5375200,0
20020426,44.8850,45.3600,44.8500,44.9000,7006000,0
20020429,45.0250,45.2750,44.8650,45.0000,6243200,0
20020430,45.1250,45.3250,44.7250,45.1300,8264000,0
20020501,45.4000,46.0150,45.2750,45.9000,8913000,0
20020502,46.2450,46.7350,46.1050,46.6200,7707600,0
20020503,46.4950,46.5900,45.9750,45.9750,6014600,0
20020506,46.2400,46.7400,45.9500,46.1000,6155400,0
20020507,46.2300,46.6050,45.8100,45.8300,6997600,0
20020508,45.8350,45.9750,45.4000,45.9000,7415600,0
20020509,46.0000,46.3750,45.8250,46.0300,5606400,0
20020510,46.0300,46.4950,45.9150,46.2000,4721200,0
20020513,45.8350,46.6800,45.8350,46.6050,4449200,0
20020514,46.5750,46.5750,46.2050,46.5250,5867200,0
20020515,46.2250,46.4500,45.9050,46.0750,5669600,0
20020516,46.2000,46.6000,45.9750,46.4850,5547800,0
20020517,46.7250,46.8100,46.3650,46.8100,4782600,0
20020520,46.6000,46.8650,46.2000,46.2000,4782600,0
20020521,45.9750,46.0050,45.3750,45.5500,6314800,0
20020522,45.5500,46.0450,45.4850,45.9500,4687800,0
20020523,45.7750,45.8550,45.4550,45.6850,5073800,0
20020524,45.3750,45.6450,44.8500,45.1300,4609200,0
20020528,45.3000,45.3000,43.7500,44.0050,7419600,0
20020529,43.9250,44.3750,43.5000,43.5100,10528800,0
20020530,43.5450,44.4700,43.2000,44.3750,6555600,0
20020531,44.6150,45.2400,44.4850,44.7750,6083600,0
20020603,44.5550,45.5350,44.4350,44.4550,6465400,0
20020604,44.4800,44.8650,44.0700,44.7750,7547000,0
20020605,44.9750,45.3750,44.4200,45.2700,6215800,0
20020606,45.0400,45.3500,44.6400,44.7750,4953800,0
20020607,44.7000,44.9350,44.0350,44.6700,6045200,0
20020610,44.4750,44.8450,44.0750,44.6000,5269400,0
20020611,45.0500,45.2500,44.4700,44.5000,5635600,0
20020612,45.2500,46.5000,45.1500,46.5000,16624400,0
20020613,46.3750,46.5150,45.6950,45.7400,7948800,0
20020614,46.1100,46.1100,45.0000,45.7750,8272000,0
20020617,45.7750,46.9500,45.7750,46.9500,7729400,0
20020618,46.5500,46.9500,46.5000,46.9450,5844000,0
20020619,46.9000,47.3750,46.6950,47.2000,8194800,0
20020620,47.0000,47.3750,46.8000,46.9250,6926800,0
20020621,46.9200,47.3000,46.6350,46.9250,12398800,0
20020624,46.8750,47.2050,46.5000,46.7000,10653400,0
20020625,46.5800,46.7500,44.5000,44.5000,11625400,0
20020626,44.5000,45.9800,44.4500,45.5400,13571600,0
20020627,45.8250,46.2300,44.7800,46.1200,9479200,0
20020628,45.8500,46.1000,44.6500,44.6500,13664200,0
20020701,44.6700,45.4750,44.5300,45.0150,7670600,0
20020702,44.5150,44.8000,44.2100,44.6400,8128600,0
20020703,44.2250,44.8000,43.5100,44.1800,7409200,0
20020705,44.0800,44.9400,43.7550,44.9400,3614800,0
20020708,44.9400,45.1750,44.5050,45.1750,5639400,0
20020709,45.0500,45.2450,43.3250,43.9500,6578600,0
20020710,43.7500,44.4400,43.6800,43.9800,9820800,0
20020711,43.5500,43.8250,42.5650,42.9750,12592200,0
20020712,42.8950,42.9000,40.9650,41.8150,13616000,0
20020715,41.3000,41.4950,39.6000,41.1500,13873800,0
20020716,40.7500,40.9850,39.5000,40.6250,10330000,0
20020717,40.9750,41.1100,39.8800,40.0350,11454000,0
20020718,40.0700,41.0550,40.0700,40.1950,8227200,0
20020719,39.5100,39.7250,37.0600,37.2300,17224600,0
20020722,37.5000,39.4800,37.5000,38.9150,16824800,0
20020723,39.5000,40.0450,39.0100,39.6050,13323400,0
20020724,39.0500,41.1650,39.0500,41.1250,16047200,0
20020725,41.1250,42.5100,40.5350,42.5000,12903200,0
20020726,42.1500,42.3450,41.6250,42.1000,8936800,0
20020729,42.3100,43.6000,42.2300,43.5550,9744200,0
20020730,43.2000,43.7750,42.8900,43.6400,8613800,0
20020731,43.8000,44.5000,43.3750,44.4950,10443600,0
20020801,44.3700,44.8550,43.6300,43.9350,8519600,0
20020802,43.9350,44.9500,43.9350,44.8800,14325400,0
20020805,44.7000,44.7050,43.6000,43.7200,15877600,0
20020806,44.3500,44.6250,43.5600,43.8600,13021200,0
20020807,44.0950,44.4950,43.2500,44.4650,10884800,0
20020808,44.4700,45.4700,44.1700,45.4250,9815800,0
20020809,44.8250,45.7450,44.7650,45.5700,8539600,0
20020812,45.0000,45.7150,44.9750,45.4250,6187200,0
20020813,44.9750,45.8450,44.8550,45.0300,9126200,0
20020814,45.0300,46.4450,44.6750,46.4450,8896000,0
20020815,46.0300,46.4500,45.3450,45.6600,8389200,0
20020816,45.0000,45.4950,44.5300,45.4950,9573800,0
20020819,45.3000,45.7600,45.0200,45.6250,7599000,0
20020820,45.1750,45.4500,45.0050,45.1050,6590200,0
20020821,45.1500,45.5000,44.9050,45.4450,6019800,0
20020822,45.0900,45.5450,44.8750,45.3800,5762200,0
20020823,45.1000,45.4700,44.9650,45.1250,5031600,0
20020826,45.1250,45.2500,44.5750,45.2000,6360200,0
20020827,45.1300,45.4550,44.6350,45.2050,6686200,0
20020828,45.0000,45.2400,44.6300,44.8650,5244000,0
20020829,44.5500,44.7000,43.8500,43.9350,7862600,0
20020830,43.9350,44.8400,43.7500,44.3250,5785800,0
20020903,44.3300,44.3300,43.1800,43.2700,7865600,0
20020904,43.5000,44.4400,43.2650,44.2600,8746800,0
20020905,44.2700,45.2950,44.1550,44.9250,11522200,0
20020906,45.4500,45.4500,44.6050,44.9750,7065400,0
20020909,44.6250,45.4250,44.5050,45.4250,5146600,0
20020910,45.4950,45.9100,45.0500,45.7500,6179000,0
20020911,45.8500,46.0000,45.7050,45.9400,4886800,0
20020912,45.5250,45.6550,45.1500,45.6000,5531400,0
20020913,45.5000,46.0000,45.3250,46.0000,6011800,0
20020916,46.0000,46.5000,45.9300,46.5000,6936600,0
20020917,46.5250,46.7400,45.8950,46.0300,8127200,0
20020918,45.6600,46.4400,45.3250,46.0500,6466400,0
20020919,45.7550,46.2600,45.5500,45.5600,6916200,0
20020920,45.6000,45.7250,45.1250,45.5450,12305600,0
20020923,45.0150,45.5000,44.7500,45.3700,6800200,0
20020924,45.1150,45.1200,44.0000,44.0200,10068000,0
20020925,44.2000,44.9650,44.0000,44.5500,8344600,0
20020926,44.9750,45.3950,44.6100,45.3750,7963000,0
20020927,45.3900,45.5000,43.9950,44.0650,8771600,0
20020930,44.0650,44.8950,43.6050,44.6900,13116200,0
20021001,44.7800,45.5850,44.2600,45.5850,10121400,0
20021002,45.2300,45.6100,45.0100,45.2800,7031000,0
20021003,45.2800,46.1650,44.7500,44.9050,10224600,0
20021004,45.0000,45.0100,43.6850,44.2600,10414400,0
20021007,44.3750,45.3950,44.2250,44.4650,10283400,0
20021008,44.7250,45.4150,44.5300,44.6500,9724800,0
20021009,44.6500,44.9650,43.9550,44.0950,9524200,0
20021010,44.2650,44.7250,43.7500,44.4950,8444600,0
20021011,44.7000,45.2200,44.2750,45.1200,9571600,0
20021014,45.0050,45.6450,44.8700,45.6450,6091800,0
20021015,46.0000,46.0750,44.6000,45.2100,13276800,0
20021016,45.1250,45.4750,44.8850,45.2500,7093800,0
20021017,45.4750,45.5450,44.9050,45.1700,7430400,0
20021018,45.0000,45.8750,44.9200,45.8750,6649600,0
20021021,45.4750,46.0950,45.1100,46.0950,6776000,0
20021022,45.7450,45.8750,44.7550,45.1700,9377200,0
20021023,45.2500,45.5000,44.5800,45.5000,8325200,0
20021024,45.6100,45.6250,44.2500,44.4000,7006800,0
20021025,44.3000,44.5900,43.7800,44.3500,6851800,0
20021028,44.3500,44.3500,42.3750,42.8750,14276600,0
20021029,44.0200,44.6100,43.5550,44.5050,15405200,0
20021030,44.2400,44.9450,44.0200,44.4200,8842000,0
20021031,44.4650,44.7200,43.7300,44.0000,7919800,0
20021101,43.9000,44.1100,43.3550,44.0700,10397000,0
20021104,44.0000,44.0100,43.1250,43.1900,9244400,0
20021105,43.3800,44.4850,43.1750,44.3700,7599200,0
20021106,44.3500,44.3550,43.4850,43.8250,8163600,0
20021107,43.8750,44.2300,43.5100,44.0150,6202200,0
20021108,44.2500,44.5300,43.5850,43.7900,5925800,0
20021111,43.3000,43.7050,43.0700,43.1250,5602800,0
20021112,43.2400,43.6250,42.5700,42.7050,6639600,0
20021113,42.9400,43.5800,42.6850,42.9000,7468400,0
20021114,43.0250,43.3300,42.5750,43.2400,7456800,0
20021115,43.2450,43.6850,42.8750,43.6400,8434600,0
20021118,43.6500,43.6500,42.7200,43.0750,7649800,0
20021119,43.0050,43.9350,42.9500,43.5500,6249000,0
20021120,43.2750,44.1450,43.1500,43.9950,6315800,0
20021121,43.9950,44.0500,43.2450,43.3650,8456400,0
20021122,43.3250,43.7400,43.2400,43.2900,7306200,0
20021125,43.0350,43.1050,42.7300,42.8200,7425200,0
20021126,42.6250,42.6300,42.1250,42.2100,8802800,0
20021127,42.2150,42.7600,41.8250,42.5150,7457600,0
20021129,42.2550,42.3400,41.9250,42.2650,43400000,0
20021202,41.8200,41.8750,41.1250,41.4000,13641800,0
20021203,41.0000,42.4000,40.7500,42.2450,10301200,0
20021204,42.2450,43.3950,42.2450,43.0250,10291800,0
20021205,43.0250,43.7250,42.5750,42.6150,8897600,0
20021206,42.7400,44.0000,42.4250,42.9750,6076600,0
20021207,42.9750,42.9750,42.9750,42.9750,0,0
20021208,42.9750,42.9750,42.9750,42.9750,0,0
20021209,43.0000,43.4250,42.7800,43.1900,8164600,0
20021210,43.5000,43.9500,43.2300,43.8250,7853400,0
20021211,43.2500,43.9500,43.2100,43.7300,7743200,0
20021212,44.0000,44.0500,43.1250,43.8500,10262000,0
20021213,43.8500,44.1500,43.5850,43.7050,7882200,0
20021216,43.7100,44.0250,43.1650,44.0250,6613800,0
20021217,44.0000,44.0000,43.5250,43.7000,6686400,0
20021218,43.6000,43.9250,43.4100,43.6850,6006600,0
20021219,43.6650,43.6900,42.6800,42.8500,8670800,0
20021220,43.3450,43.8900,43.1800,43.8400,10919000,0
20021223,43.9500,44.0250,43.7600,43.8450,5707600,0
20021224,43.8500,43.9000,43.5600,43.7650,1895200,0
20021226,43.7750,44.1200,43.5600,43.7150,3277200,0
20021227,43.4650,43.7850,43.1050,43.2750,3326000,0
20021230,43.0750,43.7350,43.0000,43.0500,6825000,0
20021231,43.0800,43.2250,42.5550,42.9700,5325800,0
20030102,43.0750,43.9500,43.0100,43.9050,6537800,0
20030103,43.8250,43.9400,43.3050,43.4250,5440200,0
20030106,43.5500,44.0150,43.4950,43.9200,41215200,0
20030107,43.5400,43.7050,43.2400,43.2450,6321400,0
20030108,43.2000,43.4850,42.3000,42.6000,9891600,0
20030109,42.7000,42.9500,42.3300,42.8900,8784600,0
20030110,42.8900,43.2200,42.6000,43.0650,6559600,0
20030113,43.0650,43.1750,42.5000,43.0950,6490400,0
20030114,42.9050,43.1850,42.8500,43.1800,5450800,0
20030115,43.1400,43.1650,42.6050,42.9500,5088800,0
20030116,43.1150,43.5000,43.0800,43.4350,6098400,0
20030117,43.4350,43.6000,43.1500,43.5200,7307600,0
20030121,43.5400,43.7200,43.0050,43.0050,8844000,0
20030122,42.8950,43.2150,42.3750,42.5650,8515200,0
20030123,42.3800,43.0500,42.3750,42.7150,6435400,0
20030124,42.5000,42.7350,42.0700,42.1100,6337600,0
20030127,42.0500,42.1600,41.1850,41.5250,9154200,0
20030128,42.0750,42.6300,42.0000,42.5000,10691600,0
20030129,42.4000,43.0000,42.0150,42.5350,9912200,0
20030130,42.7000,42.7050,42.1250,42.2500,7420600,0
20030131,42.1500,42.9900,42.1500,42.7850,7627600,0
20030203,42.7800,43.0400,42.6100,42.8600,6006400,0
20030204,42.5800,42.9950,42.2650,42.9550,6811600,0
20030205,42.9100,43.1000,42.3900,42.6350,7173200,0
20030206,42.5100,42.6900,42.1100,42.4250,7033400,0
20030207,42.4900,42.6750,41.7200,41.9900,7574600,0
20030210,42.1250,42.5000,42.0000,42.4350,7157600,0
20030211,42.4400,42.5550,41.5300,41.5950,6796200,0
20030212,41.5250,41.8000,41.3550,41.6600,5328000,0
20030213,41.5500,41.6200,40.7750,41.3500,7545200,0
20030214,41.3500,41.8500,41.0750,41.8500,6692200,0
20030218,41.9500,42.5000,41.9350,42.3050,5789400,0
20030219,42.1750,42.2450,41.6700,42.0000,4459200,0
20030220,41.9500,42.1000,41.5300,41.7250,4821000,0
20030221,42.0750,42.2300,41.6250,42.1200,6930200,0
20030224,41.8500,41.8950,41.3050,41.4450,6411400,0
20030225,41.1500,41.5400,40.8300,41.5400,8009000,0
20030226,41.4500,41.7500,41.1250,41.2750,5287200,0
20030227,41.3000,41.5000,41.0050,41.3000,8285400,0
20030228,41.3000,41.4650,40.7650,40.9300,7481400,0
20030303,41.1250,41.1600,40.3650,40.4100,8104400,0
20030304,40.5000,40.5700,39.8800,39.9450,7008000,0
20030305,39.8750,40.5000,39.8500,40.4950,7334600,0
20030306,40.1550,40.6250,40.0750,40.0750,16930200,0
20030307,39.9350,40.5200,39.7950,40.4800,8262000,0
20030310,40.3400,40.3500,39.8500,39.8950,5577400,0
20030311,39.8800,40.9100,39.8300,40.3500,9097800,0
20030312,40.3550,41.0000,40.2500,40.9750,7663800,0
20030313,41.3750,41.7450,40.9050,41.7400,8453000,0
20030314,41.8450,41.9700,41.4150,41.7000,6716600,0
20030317,41.6150,42.7750,41.4200,42.7500,9679000,0
20030318,42.7500,43.5000,42.6150,43.3100,11064800,0
20030319,43.3750,43.9600,43.2500,43.9600,9051600,0
20030320,43.7550,44.2850,43.7400,44.0000,9705000,0
20030321,44.3250,44.5350,44.1550,44.4500,10614800,0
20030324,43.9600,44.0100,43.5300,43.7800,7255200,0
20030325,43.7850,44.3800,43.6000,44.0100,7279200,0
20030326,44.0150,44.4450,43.9650,44.1650,6120200,0
20030327,43.9000,44.6700,43.7750,44.3900,6787400,0
20030328,44.3900,44.4700,43.9550,44.3200,5809400,0
20030331,44.2500,45.0000,44.0200,44.5250,9958800,0
20030401,44.5250,45.0000,44.3600,44.7600,8400800,0
20030402,44.9900,45.0950,44.7500,45.0600,9282000,0
20030403,45.0550,45.0900,44.7100,44.7200,6279600,0
20030404,44.7200,45.2200,44.6600,45.0750,6422600,0
20030407,45.2050,45.5400,44.6600,44.7050,7568000,0
20030408,44.5100,45.0150,44.5100,44.9500,6141200,0
20030409,44.6000,45.2500,44.4650,44.6450,6297600,0
20030410,44.6450,44.6450,44.2000,44.3850,6883200,0
20030411,44.5750,44.8300,44.5600,44.6000,50000000,0
20030414,44.6000,45.1200,44.5700,44.9750,5791800,0
20030415,44.7000,45.0000,44.6850,44.9400,6654200,0
20030416,44.8450,44.9200,44.3750,44.5500,6196800,0
20030417,44.5500,44.7800,44.0550,44.6300,7084600,0
20030421,44.7750,44.9150,44.5550,44.7150,4876600,0
20030422,44.4250,45.7100,44.2950,45.5650,7529200,0
20030423,45.4400,45.6050,45.2000,45.2750,5872200,0
20030424,44.6000,44.9500,44.5500,44.9350,6359400,0
20030425,44.6500,44.8650,44.4000,44.5700,4779000,0
20030428,44.7050,45.5200,44.2300,45.3450,7947800,0
20030429,45.3000,45.5000,45.0600,45.4250,8228000,0
20030430,44.9550,45.2300,44.7950,44.9250,7067200,0
20030501,45.0400,45.2500,44.1850,44.9350,5841400,0
20030502,44.2550,45.0800,44.2550,45.0750,5831200,0
20030505,45.0000,45.2200,44.6350,45.0700,5800200,0
20030506,44.9200,45.0400,44.6500,44.8500,5694000,0
20030507,44.8500,45.0850,44.7050,44.9250,6359200,0
20030508,44.5800,44.8350,44.4500,44.5600,46800000,0
20030509,44.5650,44.8050,44.3600,44.7500,4157400,0
20030512,44.6250,44.7000,44.3550,44.4400,5708400,0
20030513,44.3750,44.6300,43.8000,43.9050,7812000,0
20030514,43.9100,44.3450,43.8550,44.3000,7496600,0
20030515,44.5000,45.1200,44.4050,44.9500,7240200,0
20030516,44.9850,45.2300,44.8950,45.1600,7507600,0
20030519,45.0550,45.1400,44.8050,45.0150,5708200,0
20030520,44.9850,45.0000,44.3500,44.6750,6665400,0
20030521,44.4250,44.7150,44.3000,44.7150,6073400,0
20030522,44.7150,44.9200,44.5250,44.7900,5886400,0
20030523,44.5600,44.9000,44.5150,44.9000,3810800,0
20030527,44.9000,45.5950,44.8100,45.5550,9698800,0
20030528,45.5600,45.9650,45.3000,45.8900,8811600,0
20030529,45.8250,46.0050,45.1000,45.5650,6680600,0
20030530,45.6000,45.9750,45.5100,45.9100,6752000,0
20030602,45.9150,45.9750,45.4000,45.6600,7470200,0
20030603,45.7100,46.1000,45.5750,46.0250,5731600,0
20030604,46.0250,46.2650,45.9250,46.1850,7429400,0
20030605,45.8800,46.1800,45.3500,45.6900,7045200,0
20030606,45.6000,45.7100,45.1550,45.4000,9333600,0
20030609,45.3550,45.5800,45.2000,45.2850,4007200,0
20030610,45.2900,45.4300,45.0650,45.3000,4633800,0
20030611,45.4100,45.4100,44.9600,45.2500,5809200,0
20030612,45.4750,45.5000,45.1000,45.4100,6088000,0
20030613,45.5500,45.6950,45.2750,45.5850,4613200,0
20030616,45.8000,46.2540,45.7000,46.2000,7065600,0
20030617,46.1400,46.2500,45.8300,45.9450,5424000,0
20030618,45.9450,45.9450,45.5000,45.7700,6584200,0
20030619,45.7500,45.8438,45.0250,45.2050,6569600,0
20030620,45.4250,45.8700,45.2050,45.6150,9612000,0
20030623,45.5150,45.8250,45.1800,45.7500,6733600,0
20030624,45.5000,46.2400,45.5000,46.1900,7510600,0
20030625,45.9900,46.1850,45.3150,45.3450,6963000,0
20030626,45.3450,45.3450,44.9000,45.1400,7710800,0
20030627,45.1400,45.1400,44.5850,44.5850,5982800,0
20030630,44.7100,44.9950,44.5500,44.5900,6625600,0
20030701,44.5200,45.2900,44.3650,44.9800,6289200,0
20030702,44.9900,45.2000,44.9650,45.0550,6602800,0
20030703,45.0000,45.3750,44.8550,44.9800,3251600,0
20030707,45.0500,45.5450,45.0500,45.3950,5960000,0
20030708,45.2250,45.3445,45.0100,45.0500,5065200,0
20030709,44.9750,45.1650,44.2500,44.2500,9941600,0
20030710,44.2500,44.3950,43.9500,44.1750,9182000,0
20030711,44.1700,44.4400,44.0150,44.2800,5694600,0
20030714,44.3000,44.3550,44.1250,44.1750,7522800,0
20030715,44.0950,44.3750,43.9150,44.3750,9820400,0
20030716,44.0000,44.3000,43.9700,44.2900,7147200,0
20030717,44.2500,44.3250,43.9200,44.0700,6117400,0
20030718,44.4650,44.9000,44.3000,44.9000,7686600,0
20030721,44.7750,44.9350,44.5200,44.5800,6431400,0
20030722,44.5250,44.9500,44.1400,44.8550,6020800,0
20030723,44.9650,44.9650,44.2500,44.4500,5859600,0
20030724,44.5850,44.9300,44.1000,44.1000,7992000,0
20030725,43.9750,44.7950,43.4100,44.7750,6851600,0
20030728,44.2600,44.5700,43.9500,44.1550,6529600,0
20030729,44.0250,44.2800,43.5500,43.5500,9215200,0
20030730,43.9500,44.0450,43.6050,43.8750,6343200,0
20030731,44.4750,45.1250,43.9350,43.9350,11680600,0
20030801,44.0000,44.1500,43.3050,43.3500,9353600,0
20030804,43.4750,44.2500,43.2550,43.9200,6811200,0
20030805,44.1250,44.2950,43.7100,43.7650,6413600,0
20030806,43.8500,44.5900,43.7500,44.4000,7789000,0
20030807,44.5000,44.5700,44.0150,44.1000,6197200,0
20030808,44.4000,44.5900,44.0900,44.5400,4100000,0
20030811,44.5200,44.8000,44.3750,44.5600,4167800,0
20030812,44.7500,44.7700,44.2400,44.7050,4251400,0
20030813,44.8250,44.8300,44.4000,44.5550,5186200,0
20030814,44.7300,44.7450,44.2750,44.4850,4919000,0
20030815,44.6750,44.7500,44.3500,44.5600,2801400,0
20030818,44.8250,44.8250,44.2000,44.2000,5896200,0
20030819,44.2000,44.2000,43.8500,43.9000,9221800,0
20030820,43.9200,44.2450,43.6350,43.6900,4825200,0
20030821,43.8000,43.9700,43.2750,43.3500,7627400,0
20030822,43.6000,43.7450,43.3450,43.3550,6182800,0
20030825,43.3250,43.6500,43.2850,43.5900,5042600,0
20030826,43.4400,43.9100,43.3300,43.8350,5460400,0
20030827,43.5750,44.1250,43.5750,43.6250,6382200,0
20030828,43.5600,43.8800,43.2950,43.7000,4248200,0
20030829,43.4850,43.9700,43.4805,43.6450,4702200,0
20030902,43.5800,44.1850,43.5600,44.0400,5806200,0
20030903,44.0500,44.5500,44.0050,44.4000,8393600,0
20030904,45.0000,45.9950,44.9100,45.7150,16050200,0
20030905,45.7150,45.8500,45.3700,45.4900,7920000,0
20030908,45.3000,45.8450,45.2800,45.8100,6532200,0
20030909,45.5500,45.7750,45.5000,45.5750,7194400,0
20030910,45.5800,45.9450,45.4050,45.4800,6823800,0
20030911,45.5750,45.9300,45.5150,45.7750,5679200,0
20030912,45.6250,45.9550,45.5650,45.9550,5939600,0
20030915,45.7350,46.2050,45.7257,45.8700,7971800,0
20030916,45.7500,46.3050,45.7500,46.2950,6629800,0
20030917,46.0900,46.3550,46.0450,46.2500,4880000,0
20030918,46.1500,46.7150,46.1000,46.6250,6795400,0
20030919,46.6250,46.6900,46.1400,46.3350,7325800,0
20030922,46.0000,46.2750,45.7600,46.0950,5648000,0
20030923,46.0000,46.2350,45.8950,46.1550,4876200,0
20030924,46.3000,46.4000,46.0000,46.1850,7606400,0
20030925,46.1850,46.3650,45.9800,46.0800,5463200,0
20030926,46.0000,46.1500,45.7600,45.8600,5248000,0
20030929,45.8750,46.4600,45.8600,46.4500,6311200,0
20030930,46.3750,46.4900,46.2200,46.4100,6969000,0
20031001,46.4100,46.9900,46.4100,46.9900,7206600,0
20031002,46.7750,47.3400,46.7600,47.2400,6595400,0
20031003,47.2250,47.4900,47.1900,47.4500,8681600,0
20031006,47.3500,47.4100,46.8000,47.0050,4328200,0
20031007,47.0050,47.5500,46.8550,47.5500,7292800,0
20031008,47.3000,47.5400,47.1100,47.4900,5653200,0
20031009,47.7400,47.8850,47.2250,47.4950,6684400,0
20031010,47.4000,47.8150,47.3750,47.7950,4112800,0
20031013,47.7500,48.0750,47.5800,47.7500,5030600,0
20031014,47.6400,48.0000,47.5750,47.9950,5145400,0
20031015,47.8250,47.9250,47.6200,47.8150,5591600,0
20031016,47.8200,48.3055,47.8000,48.1450,6024400,0
20031017,48.2500,48.4950,48.0050,48.1000,5819600,0
20031020,48.0000,48.0500,47.7050,47.9900,5946000,0
20031021,48.1150,48.1850,47.8500,47.8600,3856200,0
20031022,47.3650,47.8660,47.3650,47.6300,5464200,0
20031023,47.6300,47.7350,47.3800,47.5750,7013600,0
20031024,47.3450,48.0300,47.2750,48.0300,5870600,0
20031027,48.0500,48.7950,47.9800,48.4000,8766000,0
20031028,48.6250,48.8550,48.3400,48.8400,5433200,0
20031029,48.7500,48.8450,48.5000,48.6300,5427600,0
20031030,48.6300,49.0650,48.6300,48.9650,6157400,0
20031031,48.9650,49.2950,48.9250,49.1450,7305800,0
20031103,48.9250,49.2400,48.7500,48.7500,5128292,0
20031104,48.7500,48.9050,48.5500,48.6750,4775146,0
20031105,48.5500,48.7450,48.3850,48.6550,5036800,0
20031106,48.4250,48.8500,48.4000,48.7800,5238400,0
20031107,48.7800,48.9850,48.3100,48.4050,5508000,0
20031110,48.3500,48.5450,47.8250,48.0000,6415000,0
20031111,48.0050,48.1800,47.9100,47.9650,6032600,0
20031112,47.7600,48.6450,47.7600,48.5000,4581200,0
20031113,48.0000,48.3750,47.9650,48.1750,5220600,0
20031114,48.0350,48.2400,47.6600,47.8550,5557600,0
20031117,47.7200,48.2000,47.5950,48.0200,4817200,0
20031118,48.0000,48.3640,47.7800,47.8300,5537200,0
20031119,47.7500,48.2350,47.5000,48.0400,5226000,0
20031120,47.9000,48.1050,47.7050,47.7050,5109600,0
20031121,47.8500,48.2500,47.7550,47.8800,5076200,0
20031124,47.9500,48.7350,47.7850,48.3100,6734600,0
20031125,48.4000,48.6250,48.0200,48.4350,6739400,0
20031126,48.5250,48.5300,47.9100,47.9400,6924600,0
20031128,47.9050,48.2750,47.9000,48.1200,2287200,0
20031201,48.1750,48.5500,48.1350,48.5200,4800400,0
20031202,48.3800,48.6150,48.2300,48.4650,4962200,0
20031203,48.3250,48.5500,48.0900,48.4050,5636200,0
20031204,48.2750,48.6050,48.1900,48.3950,5648400,0
20031205,48.2550,48.3750,48.0600,48.2550,3649200,0
20031208,48.2100,48.4500,48.0750,48.4250,5138200,0
20031209,48.4250,48.4650,48.1600,48.2850,7031200,0
20031210,48.2350,48.4850,48.1550,48.4400,4145800,0
20031211,48.4400,48.4400,47.8100,48.0000,7739000,0
20031212,47.9950,48.5750,47.8950,48.4100,7281000,0
20031215,48.5600,49.2500,48.5600,48.9100,8778200,0
20031216,49.3500,49.4250,48.9600,49.3250,9430800,0
20031217,49.3200,49.3600,48.9800,49.1900,6486400,0
20031218,49.2500,49.6700,49.1000,49.6550,7783000,0
20031219,49.7200,49.7450,48.6300,48.7600,13053400,0
20031222,48.8000,49.0750,48.6495,49.0750,4784000,0
20031223,49.1250,49.3000,49.0250,49.2400,5391000,0
20031224,49.0750,49.2900,49.0250,49.1700,1797800,0
20031226,49.0250,49.1800,48.9550,49.1200,1030400,0
20031229,49.0500,49.6000,49.0250,49.6000,4834400,0
20031230,49.6000,49.8450,49.5200,49.8350,4461400,0
20031231,49.7350,49.9650,49.7350,49.9400,4473800,0
20040102,49.8250,50.0000,49.4400,49.4950,5547400,0
20040105,49.4950,49.8250,49.4050,49.7400,6723600,0
20040106,49.4100,49.5700,49.3400,49.4900,5561000,0
20040107,49.2500,49.3350,48.8895,49.0500,7061200,0
20040108,49.8950,49.9700,49.3150,49.5650,9448400,0
20040109,49.4400,50.0100,49.4400,49.8200,9343800,0
20040112,49.7400,50.1400,49.7020,50.1250,8234000,0
20040113,50.0100,50.1500,49.6250,49.8500,6653600,0
20040114,49.8750,50.2450,49.8442,50.0150,6104200,0
20040115,49.9550,50.0850,49.6700,49.7550,5900600,0
20040116,49.9850,49.9850,49.3100,49.5000,8270600,0
20040120,49.2000,49.6000,49.1300,49.3350,6735400,0
20040121,49.1000,49.5800,49.0750,49.5750,7182400,0
20040122,49.1250,49.8000,49.1250,49.6150,5299000,0
20040123,49.7400,49.7450,48.9700,49.1800,6215800,0
20040126,48.9750,49.9900,48.9750,49.9150,5903000,0
20040127,49.7750,49.9100,49.5500,49.5900,5445000,0
20040128,49.5900,49.9750,49.0550,49.3100,6993800,0
20040129,49.4000,50.5550,49.3450,50.5000,9663800,0
20040130,50.2500,50.6850,50.2500,50.5400,6899000,0
20040202,50.4050,50.9650,50.4050,50.8400,7438400,0
20040203,50.6500,51.0200,50.5550,51.0100,6557200,0
20040204,50.9950,51.8350,50.9505,51.6000,8649600,0
20040205,51.3350,51.7850,51.1950,51.3450,6802400,0
20040206,51.2500,51.4050,50.6400,51.1800,6020200,0
20040209,50.9300,51.3600,50.7250,51.2750,5852600,0
20040210,51.1000,51.3000,51.0500,51.1750,4276200,0
20040211,51.0900,51.6550,51.0100,51.6000,5219800,0
20040212,51.4800,51.5650,51.0350,51.1950,4224400,0
20040213,51.3750,51.6500,50.9750,51.0250,3767800,0
20040217,51.2400,51.6150,51.0500,51.5600,4502600,0
20040218,51.7100,51.7450,51.4200,51.4750,5727600,0
20040219,51.3600,51.8700,51.0000,51.2150,6295800,0
20040220,51.3700,51.3700,51.0250,51.2500,6376400,0
20040223,51.2750,51.8500,51.2750,51.7850,4842000,0
20040224,51.7600,52.0000,50.6250,50.8900,8155400,0
20040225,50.9600,51.5150,50.7900,51.3450,5492200,0
20040226,51.2000,51.6400,51.1900,51.5350,5511600,0
20040227,51.4000,51.7250,51.1050,51.2550,8121800,0
20040301,51.2900,51.9300,51.0600,51.9300,5822000,0
20040302,51.9300,51.9300,50.8750,51.0600,8637000,0
20040303,50.8300,51.4250,50.7600,51.2300,6323000,0
20040304,51.1800,51.3200,50.8850,51.0500,4579200,0
20040305,50.9250,51.4000,50.5500,50.8800,7855400,0
20040308,50.8800,51.5650,50.8650,51.2350,5631800,0
20040309,51.0250,51.3900,50.9750,51.2450,5517200,0
20040310,52.1300,53.6050,52.1300,52.7650,18929400,0
20040311,52.6500,53.0500,51.9750,51.9750,10993400,0
20040312,52.0000,52.2250,51.4550,52.0600,7387000,0
20040315,51.6500,52.0050,51.1900,51.2600,7758600,0
20040316,51.5600,51.7250,51.1950,51.5300,6756400,0
20040317,51.5450,52.3250,51.5250,52.1100,6045200,0
20040318,51.8100,52.6250,51.8100,52.2150,6200600,0
20040319,52.2200,52.4950,52.0150,52.0150,7814400,0
20040322,51.7250,52.4750,51.5050,51.9850,7327200,0
20040323,51.2250,51.9900,51.2250,51.6800,7747400,0
20040324,51.5800,51.7100,51.2450,51.5100,6250200,0
20040325,51.9750,52.5350,51.7750,52.2700,5898600,0
20040326,52.2250,52.4500,51.8950,51.9750,5383000,0
20040329,52.1500,52.4550,51.9250,52.4400,5303600,0
20040330,52.3850,52.9900,52.3050,52.9900,6431600,0
20040331,52.8750,52.8800,52.2500,52.4400,7500000,0
20040401,52.4750,53.0150,52.4000,52.9900,6393800,0
20040402,53.1750,53.3050,52.8550,53.0550,5788200,0
20040405,52.8250,53.2850,52.6600,53.1750,5795800,0
20040406,52.7500,53.5000,52.7500,53.5000,4635600,0
20040407,53.3750,53.5000,53.1250,53.2250,6257000,0
20040408,53.3500,53.5900,53.0150,53.2000,4189400,0
20040412,53.4400,53.6900,53.3250,53.5550,4074800,0
20040413,53.5600,53.6950,52.8650,52.9650,7595600,0
20040414,52.5250,53.0400,52.4955,52.9050,7354800,0
20040415,52.9900,53.3800,52.8550,53.0600,5313000,0
20040416,53.3250,53.3350,52.9450,52.9850,5455600,0
20040419,53.2650,53.3250,52.8100,53.0100,5014600,0
20040420,53.0100,53.1900,52.3050,52.3050,4959800,0
20040421,52.0550,52.2700,51.7700,51.7700,7359800,0
20040422,51.6400,52.5950,51.6400,52.3150,7722000,0
20040423,52.2150,52.5600,52.0350,52.4950,4196800,0
20040426,52.7500,52.8150,52.3900,52.6200,4065400,0
20040427,52.6250,53.1500,52.5250,52.8150,5568000,0
20040428,52.5000,52.6700,52.0350,52.0850,5748600,0
20040429,52.2750,53.2550,52.1400,52.9850,7064200,0
20040430,53.3000,53.6550,52.8750,52.8750,9758000,0
20040503,52.7350,53.3950,52.5800,53.3950,6974400,0
20040504,53.1600,53.5000,52.7950,53.1250,6501800,0
20040505,53.2050,53.5500,53.1400,53.4050,5604800,0
20040506,53.2350,53.9200,53.1650,53.8900,6762400,0
20040507,53.7500,54.4250,53.3550,53.3600,8948000,0
20040510,53.3600,53.7500,52.7650,52.8350,7718600,0
20040511,53.1000,53.2050,52.3700,53.0400,7315400,0
20040512,52.9900,53.1600,52.4400,53.0700,6927600,0
20040513,53.0750,53.2450,52.4250,52.6550,5916200,0
20040514,52.7800,53.3500,52.4250,53.2050,6617600,0
20040517,52.9400,53.5750,52.9050,53.1400,6971200,0
20040518,53.1050,53.2500,52.8050,53.0300,6523600,0
20040519,53.0350,53.1950,52.7350,52.7400,5216400,0
20040520,52.5550,53.5250,52.5550,53.3450,5441000,0
20040521,53.4250,54.0800,53.3050,53.4550,7756800,0
20040524,53.4600,53.7250,53.0150,53.0850,5733600,0
20040525,52.9800,53.9750,52.9800,53.8800,6074400,0
20040526,53.5050,53.9950,53.5050,53.8000,5645800,0
20040527,53.8650,54.3750,53.8150,54.2900,6077200,0
20040528,54.1450,54.2400,53.8900,53.9100,3929000,0
20040601,53.7550,54.3750,53.7550,54.3000,5139600,0
20040602,54.4250,54.5750,54.3000,54.4050,5459600,0
20040603,54.3500,54.5850,53.9750,53.9750,4222000,0
20040604,54.2350,54.2450,53.8050,53.9350,4417800,0
20040607,54.1300,54.7500,53.9850,54.7500,4417000,0
20040608,54.6750,55.1500,54.6650,55.1450,6085600,0
20040609,55.0250,55.4800,55.0000,55.3800,5200200,0
20040610,55.3800,55.3800,54.8800,55.2600,6059400,0
20040614,55.0000,55.3000,55.0000,55.2700,4845200,0
20040615,55.3000,55.7950,55.2250,55.5200,6736400,0
20040616,55.5000,55.6800,55.4250,55.5900,3609000,0
20040617,55.5850,55.6400,55.1850,55.1850,5650200,0
20040618,55.1900,55.1900,54.9800,55.0950,13908600,0
20040621,55.0900,56.0400,55.0715,55.5000,6349800,0
20040622,56.3400,56.3400,55.5500,55.8800,6559100,0
20040623,56.0500,56.1000,55.4600,55.9600,5269600,0
20040624,55.7100,55.8300,55.2600,55.2900,5925800,0
20040625,55.3800,55.4100,54.3000,54.7500,11565700,0
20040628,55.1600,55.1800,54.2900,54.6000,6293000,0
20040629,54.4500,55.0500,54.4300,54.8500,4690400,0
20040630,54.7800,54.8500,54.2200,54.4400,6479800,0
20040701,54.5600,54.8500,54.0000,54.2500,6696900,0
20040702,54.2800,54.5900,54.0000,54.3300,4263200,0
20040706,54.2600,54.7500,54.0400,54.1500,5243300,0
20040707,54.1500,54.6100,54.1000,54.4200,4357900,0
20040708,54.4500,55.0800,54.3700,54.5500,5239600,0
20040709,54.4600,54.9000,54.4600,54.7200,4057700,0
20040712,54.7900,55.0200,54.3700,54.8800,4926100,0
20040713,54.5600,54.9400,54.5600,54.9000,3522800,0
20040714,54.5800,55.2000,54.5700,55.0800,4814500,0
20040715,55.0800,55.3500,54.9500,55.0100,5542500,0
20040716,55.5200,55.5800,55.0100,55.1000,5550300,0
20040719,55.5000,55.5000,54.6000,54.6800,4469000,0
20040720,54.8900,54.9700,54.2600,54.5000,5096200,0
20040721,54.4000,54.4700,53.1000,53.2400,7143700,0
20040722,53.2000,53.7700,53.0300,53.3800,4550300,0
20040723,55.9700,55.9700,52.0100,52.4900,6157400,0
20040726,52.6200,53.1500,52.2400,53.1200,4931000,0
20040727,53.1200,53.8900,53.0400,53.8900,5077900,0
20040728,53.0500,53.5500,52.6200,53.4400,6307700,0
20040729,53.3800,53.3900,52.5000,52.9200,4913700,0
20040730,52.7800,52.9900,51.5000,52.1500,7447700,0
20040802,52.7600,54.1000,52.6800,53.3400,6872500,0
20040803,53.0000,54.1700,52.9900,53.6600,5597100,0
20040804,53.6100,54.3800,53.5300,54.0600,5131000,0
20040805,53.9300,54.1400,53.1400,53.1500,3901100,0
20040806,53.0000,53.5400,52.6100,52.9900,4928300,0
20040809,53.1000,53.4600,52.7700,53.0900,3424800,0
20040810,53.0400,54.2000,53.0133,54.2000,4646900,0
20040811,54.1800,54.6700,53.8000,54.6700,6866300,0
20040812,54.4300,54.7900,54.2900,54.2900,4684100,0
20040813,54.5000,54.7700,54.1200,54.4600,3852700,0
20040816,54.7100,54.9800,54.2000,54.9700,4768000,0
20040817,54.9700,54.9900,54.4700,54.8400,4866000,0
20040818,54.7500,55.2500,54.6800,55.2000,4701900,0
20040819,55.0000,55.0600,54.2900,54.4800,4283700,0
20040820,54.3800,54.8900,54.0900,54.8500,3938500,0
20040823,54.7600,55.0500,54.7100,54.7500,2614500,0
20040824,54.7000,55.0200,54.6600,54.9500,3445900,0
20040825,54.9500,55.4300,54.7700,55.3000,3547300,0
20040826,55.5000,55.8000,55.3300,55.7000,3220300,0
20040827,55.6000,56.0000,55.5000,55.9800,3364800,0
20040830,55.7000,56.0900,55.5000,55.5100,2796300,0
20040831,55.5000,55.9700,55.2200,55.9700,3277900,0
20040901,55.9700,56.2100,55.4900,56.2000,3833200,0
20040902,56.1700,56.5400,55.8900,56.4900,2796600,0
20040903,56.6000,56.9000,56.4900,56.5500,3580600,0
20040907,56.3500,56.9000,56.3100,56.6500,3656500,0
20040908,56.5500,56.9000,56.2000,56.7300,4507500,0
20040909,56.6100,56.6700,55.9300,56.0900,5241600,0
20040910,56.0500,56.2200,55.6200,56.1800,3656200,0
20040913,56.1900,56.3400,55.7000,56.2700,4171500,0
20040914,56.4800,56.8600,56.2100,56.6500,3989700,0
20040915,56.5500,56.7300,56.3000,56.3000,3681800,0
20040916,55.8500,56.0400,55.6800,55.9100,3769400,0
20040917,56.1900,56.9500,55.8600,56.2600,8065600,0
20040920,55.6100,55.7200,54.2400,54.3800,10814800,0
20040921,54.3500,54.9100,53.8200,54.8800,7669000,0
20040922,54.3000,54.6500,54.0700,54.3000,5887600,0
20040923,54.2900,54.5200,54.1500,54.2800,4792900,0
20040924,53.9600,54.4000,53.8300,54.0800,5703900,0
20040927,53.9200,54.1500,53.6000,53.6300,5009600,0
20040928,53.7500,53.8200,53.2700,53.7700,4893300,0
20040929,53.5500,54.4800,53.3700,54.4600,7213600,0
20040930,54.0800,54.7200,53.8800,54.1200,6611400,0
20041001,54.3500,54.6700,54.1500,54.6600,4848200,0
20041004,54.7400,54.9000,54.3000,54.3500,5697400,0
20041005,54.2000,54.3600,54.0200,54.2600,3871100,0
20041006,54.2600,54.3700,54.0000,54.3000,4372300,0
20041007,54.3500,54.4000,53.6100,53.6400,3676400,0
20041008,53.4200,54.0200,53.2200,53.4500,5804700,0
20041011,53.4500,53.9000,53.1000,53.6700,3895100,0
20041012,53.4000,53.9800,53.4000,53.5300,4792600,0
20041013,53.5000,53.5400,52.7700,53.0200,4949800,0
20041014,52.8500,53.2200,52.8400,52.9700,3914100,0
20041015,53.5400,54.3800,53.4700,53.6900,5136600,0
20041018,53.6100,53.7900,53.2500,53.6600,4807600,0
20041019,53.6600,53.9500,53.0000,53.0000,3933900,0
20041020,52.8000,53.5700,52.7700,53.5600,4315100,0
20041021,53.3100,53.9800,52.8900,53.6200,4644300,0
20041022,53.7000,53.8200,53.0000,53.0500,3577500,0
20041025,53.0000,53.0100,52.2000,52.3300,5176700,0
20041026,51.8500,53.2100,51.5300,53.2100,8732300,0
20041027,52.2500,52.7500,50.8100,51.7800,15660000,0
20041028,52.5000,52.5000,50.5300,51.3100,14623700,0
20041029,51.0000,51.5100,51.0000,51.1800,8496100,0
20041101,51.2500,51.4800,50.8500,51.0000,7285700,0
20041102,51.0000,51.1500,50.7900,50.9700,8559400,0
20041103,51.9500,51.9500,51.2200,51.8600,6475300,0
20041104,52.0000,53.2700,51.8300,53.1900,7271300,0
20041105,53.3900,53.8900,53.1900,53.5200,5918700,0
20041108,53.5200,53.5200,52.8900,53.2900,5415700,0
20041109,53.3900,53.6400,52.7000,52.7700,5673000,0
20041110,52.8500,53.5700,52.8000,53.0000,5397400,0
20041111,53.3800,54.1700,53.2300,54.0000,5025600,0
20041112,54.0100,54.7600,53.9100,54.6000,5693200,0
20041115,54.6000,54.8200,54.0700,54.4800,5108300,0
20041116,54.5000,54.6500,54.2200,54.3500,4340400,0
20041117,54.4800,54.7400,54.1700,54.4900,4303000,0
20041118,54.3800,54.9500,54.2300,54.7700,3825300,0
20041119,54.7800,54.9500,54.0400,54.3200,4903100,0
20041122,54.0800,54.5800,54.0200,54.4600,4004600,0
20041123,54.4600,54.5100,53.7500,54.0600,4242900,0
20041124,54.1500,54.2900,53.7700,53.9400,3257100,0
20041126,53.9500,54.0500,53.6400,53.6400,1609900,0
20041129,53.9700,54.4400,53.5200,54.1000,5204200,0
20041130,54.0200,54.2000,53.4800,53.4800,5176700,0
20041201,53.5600,54.7900,53.5500,54.6600,6519600,0
20041202,54.3500,55.8200,54.1500,55.8200,7423600,0
20041203,55.0000,55.4200,54.9500,55.3900,6512000,0
20041206,55.1000,55.2600,54.0400,54.3000,4992400,0
20041207,54.2100,54.6600,54.0400,54.0400,5388800,0
20041208,54.1200,55.0300,54.0215,55.0300,6878400,0
20041209,55.0700,56.4800,55.0100,56.3800,9439800,0
20041210,57.4000,57.4000,55.5200,56.4400,5080300,0
20041213,56.4400,56.6900,56.1000,56.4900,4471200,0
20041214,56.1800,56.2300,55.9400,56.2000,571100,0
20041215,56.1800,56.3000,55.6100,56.1200,5477500,0
20041216,55.9000,56.4000,55.6400,56.1000,4829900,0
20041217,55.9500,56.5500,55.3500,55.4400,9312600,0
20041220,55.7000,56.2400,55.3500,55.5900,4372700,0
20041221,55.5700,56.1400,55.4700,56.0700,4615000,0
20041222,55.6500,56.0900,55.3500,55.9200,4592900,0
20041223,55.9000,56.0900,55.5000,55.5900,2868100,0
20041227,55.8000,55.9600,55.3600,55.4000,3311800,0
20041228,55.5000,55.6900,55.2800,55.4400,3866900,0
20041229,55.3000,55.3500,55.0100,55.2400,3516200,0
20041230,55.1000,55.6700,55.0500,55.4500,2769500,0
20041231,55.5000,55.5000,55.0400,55.0800,3291300,0
20050103,55.6500,55.7500,55.1000,55.1900,4858500,0
20050104,55.1200,55.4800,54.4900,54.5000,5548600,0
20050105,55.2800,55.8900,55.0000,55.0700,7277300,0
20050106,54.8200,55.5400,54.6600,55.3400,5261200,0
20050107,55.1500,56.1500,55.0200,55.9200,6250500,0
20050110,56.0200,56.5700,55.8900,56.3600,5802500,0
20050111,55.9200,56.6400,55.8400,56.3000,5558500,0
20050112,56.2600,56.5800,55.7800,56.5100,5784500,0
20050113,56.0000,56.2500,55.3400,55.5300,5222600,0
20050114,55.5000,55.9800,55.4300,55.8800,4318000,0
20050118,55.4800,56.0400,53.0300,55.9900,5519300,0
20050119,55.8400,56.8500,55.7600,56.6800,7833600,0
20050120,56.3000,57.0400,56.2800,56.7000,6108100,0
20050121,56.4300,56.5300,55.3500,55.6500,5788000,0
20050124,54.9000,55.5500,54.3300,55.2100,7494600,0
20050125,55.2000,55.9200,55.2000,55.7300,5719800,0
20050126,55.7100,56.1800,55.4400,55.4400,6183500,0
20050127,55.0500,55.5500,54.7300,55.3200,5279900,0
20050128,52.8100,54.3700,52.1400,54.1500,53825300,0
20050131,54.4000,54.5200,52.9900,53.2300,20036600,0
20050201,53.4500,53.4500,52.6900,52.8700,13983100,0
20050202,53.0100,53.6000,52.9900,53.4000,13150600,0
20050203,53.3400,53.4400,53.0900,53.2400,13425600,0
20050204,53.2300,53.2400,52.3400,52.6200,11140700,0
20050207,52.6200,52.9900,52.3500,52.5300,10565500,0
20050208,52.5300,52.5400,51.7500,51.9800,14104800,0
20050209,52.0000,52.0900,51.5100,51.5100,10639200,0
20050210,51.6900,51.8900,51.1600,51.6200,13224600,0
20050211,51.7000,52.2800,51.5600,52.1500,10350500,0
20050214,52.4100,52.8200,52.3300,52.7000,13731500,0
20050215,52.7100,53.6200,52.7100,53.4800,9686100,0
20050216,53.4900,53.4900,53.1500,53.3100,9477200,0
20050217,53.2900,53.4600,53.0900,53.3300,6178600,0
20050218,53.3300,53.9200,53.2200,53.5000,8536900,0
20050222,53.1500,53.3300,52.2500,52.2500,9412300,0
20050223,53.1500,53.7200,52.8900,53.4900,8675600,0
20050224,53.6000,53.9000,53.4900,53.8300,10081800,0
20050225,53.8300,54.1900,53.7600,54.1900,6688000,0
20050228,54.1900,54.2000,53.0000,53.0900,8731200,0
20050301,53.0900,53.5500,53.0900,53.5100,7072500,0
20050302,53.2600,53.7900,53.2500,53.5900,5151600,0
20050303,53.7800,53.8400,53.3500,53.4800,6382700,0
20050304,53.8700,54.0000,53.6800,53.8500,4552200,0
20050307,53.9800,53.9800,53.6800,53.7000,4420400,0
20050308,53.7000,53.7600,53.3000,53.3500,4997300,0
20050309,53.3500,53.5000,52.8000,53.0000,5103300,0
20050310,53.0400,53.8600,52.8900,53.2700,6955600,0
20050311,53.2700,53.4400,52.4800,52.5100,6055900,0
20050314,52.8300,53.2500,52.5300,53.2500,2862900,0
20050315,53.3500,53.4400,52.9200,52.9200,2322400,0
20050316,53.0000,53.2900,52.6000,52.8100,2498400,0
20050317,52.6500,52.9900,52.4200,52.7500,3077900,0
20050318,53.0900,53.5000,52.7000,53.4000,9887500,0
20050321,53.5500,53.5900,52.6000,52.7400,4178100,0
20050322,52.7400,52.7900,52.0000,52.0500,6137900,0
20050323,52.0400,53.1000,52.0400,52.8300,6316800,0
20050324,53.0000,53.1800,52.6000,52.6000,3791500,0
20050328,52.5500,52.7200,52.2400,52.5100,4554100,0
20050329,52.4000,52.4100,51.8600,51.8600,5987700,0
20050330,51.9600,53.5500,51.9400,53.3600,4986200,0
20050331,53.2600,53.2600,52.7600,53.0000,3802600,0
20050401,53.1000,53.4200,52.3700,52.6100,5360300,0
20050404,53.1800,54.0000,53.0000,53.9000,6547700,0
20050405,53.9800,54.1600,53.7700,54.0000,5167900,0
20050406,54.0000,54.0000,53.6700,53.9600,2844700,0
20050407,54.0500,55.0700,54.0000,55.0700,5974900,0
20050408,55.0500,55.0500,54.5000,54.5000,4050900,0
20050411,54.5000,55.8800,54.5000,55.3400,8835800,0
20050412,55.0300,55.7200,54.9000,55.5200,6949800,0
20050413,55.3700,55.6400,54.8100,55.2100,5265900,0
20050414,55.2800,55.5800,54.9800,55.0000,6381000,0
20050415,55.0000,55.4800,54.6000,54.8000,9490800,0
20050418,54.8000,54.9700,54.1300,54.6000,5681100,0
20050419,54.4400,54.4900,54.1100,54.3300,6095600,0
20050420,53.9600,54.1600,53.2500,53.3900,6592600,0
20050421,53.9000,54.1900,53.3000,54.1900,3861800,0
20050422,54.0800,54.1900,53.3500,53.8900,4925200,0
20050425,54.1300,54.1900,53.4000,53.8300,4846700,0
20050426,53.6600,53.8500,53.3700,53.3700,3103400,0
20050427,53.1700,53.6700,52.5400,53.5300,4764200,0
20050428,53.8000,55.5800,53.7500,53.9900,12127600,0
20050429,54.2000,54.5400,53.2900,54.1500,8349400,0
20050502,54.1500,54.9800,54.0100,54.8000,5279300,0
20050503,54.8100,55.0000,54.4000,54.9000,4789100,0
20050504,54.9100,55.2000,54.6700,55.1400,4698100,0
20050505,55.1400,55.2000,54.4000,54.7800,4095400,0
20050506,55.0000,55.2900,54.6000,54.7500,4529500,0
20050509,54.7500,55.1200,54.4900,54.9800,4859700,0
20050510,54.6500,55.1500,54.5100,54.8800,5016400,0
20050511,55.0700,55.5800,54.7500,55.4800,5224500,0
20050512,55.6000,55.9900,55.4100,55.4400,5115500,0
20050513,55.3400,55.3600,54.2500,54.7500,5365700,0
20050516,54.9200,55.2800,54.8000,55.1400,6068700,0
20050517,55.1000,55.7200,54.9200,55.6300,6257200,0
20050518,55.7300,56.4000,55.6500,56.4000,4996800,0
20050519,55.7900,56.7300,55.7900,56.6200,5001800,0
20050520,56.5900,56.6100,56.2700,56.4800,5379300,0
20050523,56.3800,56.7900,56.2000,56.4800,3669800,0
20050524,56.3200,56.4400,55.7600,56.0000,3977500,0
20050525,55.8000,55.9900,55.4100,55.7300,3988500,0
20050526,55.7400,56.0700,55.7000,55.8100,2940300,0
20050527,55.6600,55.7700,55.3400,55.7600,3642300,0
20050531,55.4200,55.6400,55.1300,55.1500,4957600,0
20050601,55.0100,56.1400,55.0000,56.1200,4270100,0
20050602,55.8500,56.0000,55.5100,55.9700,4645600,0
20050603,55.6500,55.7900,55.2200,55.2600,3189500,0
20050606,55.1800,55.3800,54.9000,55.3100,3642400,0
20050607,55.5400,55.9600,55.4000,55.4500,4143500,0
20050608,55.8500,55.8500,55.2800,55.3100,3658600,0
20050609,55.3000,55.3000,54.8900,55.2000,3992700,0
20050610,55.4000,55.4000,54.4000,54.7500,3966700,0
20050613,54.4100,54.8900,54.1300,54.3100,4060100,0
20050614,54.3000,54.5500,54.1000,54.3900,3629100,0
20050615,54.4400,54.6000,54.2600,54.4000,3678900,0
20050616,54.1800,54.3400,54.0800,54.2500,3906800,0
20050617,54.8000,54.8800,54.3800,54.4100,10196000,0
20050620,54.2100,54.4700,54.1200,54.2500,3178200,0
20050621,54.0600,54.3500,54.0400,54.3300,3766200,0
20050622,54.3300,54.5200,54.1500,54.4400,3420700,0
20050623,54.2800,54.3100,53.5700,53.6600,5036000,0
20050624,53.5000,53.7000,52.8200,52.8200,8874800,0
20050627,52.7900,53.0400,52.4400,52.6700,5064600,0
20050628,52.7800,53.3800,52.7000,53.3300,4683800,0
20050629,53.3300,54.0700,53.1000,53.4700,4481700,0
20050630,53.1000,53.7300,52.7000,52.7500,6437100,0
20050701,53.0000,53.4600,52.5500,52.9000,4513600,0
20050705,52.4000,53.1500,51.9500,52.7500,8676800,0
20050706,52.6800,52.7800,52.4900,52.5000,7782900,0
20050707,52.2000,52.4400,52.0000,52.1600,7175100,0
20050708,52.1700,53.1700,52.1600,52.9600,6034300,0
20050711,53.9500,54.0800,53.6600,53.9000,5471300,0
20050712,54.2200,54.4800,53.9100,53.9400,6787700,0
20050713,53.9600,54.9100,53.9500,54.5800,7983900,0
20050714,54.9600,55.1900,54.7300,54.7500,8150900,0
20050715,54.7500,54.8000,54.4000,54.5000,6119200,0
20050718,54.5000,54.8900,54.3100,54.6200,6465100,0
20050719,54.7700,55.0400,54.6100,54.8800,6731700,0
20050720,54.6900,55.2500,54.1700,55.0200,6219900,0
20050721,54.9000,55.2400,54.6000,55.1300,6311300,0
20050722,55.0000,55.1700,54.7600,54.9900,5362600,0
20050725,54.9900,55.1100,54.8500,54.9400,5442900,0
20050726,55.0000,55.4200,54.9500,55.1100,6355700,0
20050727,55.3100,55.5000,55.1800,55.3700,4881200,0
20050728,55.2500,55.9800,55.2000,55.8200,5605900,0
20050729,55.7500,55.8500,55.5200,55.6300,6301000,0
20050801,55.8000,55.9900,54.6300,55.3200,10899900,0
20050802,55.5200,55.7000,55.3200,55.3600,10498100,0
20050803,55.3600,55.3800,54.5900,55.0000,9844300,0
20050804,55.0000,55.1000,54.0400,54.1700,11328600,0
20050805,54.0000,54.2300,53.8900,54.1000,8251000,0
20050808,54.1100,54.4200,54.0000,54.2500,6294500,0
20050809,54.3000,54.3000,53.6200,53.9400,8070900,0
20050810,53.9500,54.3900,53.3900,53.7100,8411400,0
20050811,53.5400,53.8900,53.0500,53.6600,9666300,0
20050812,53.4100,53.7000,53.2500,53.5500,7432200,0
20050815,53.5500,54.4300,53.4700,54.1800,6592400,0
20050816,54.2400,54.3620,53.5500,53.5800,7155900,0
20050817,53.5000,53.8500,53.2200,53.4200,7365300,0
20050818,53.5500,54.5900,53.5000,54.1800,8655900,0
20050819,54.3700,54.7700,54.1500,54.5400,6435000,0
20050822,55.4000,55.7200,54.9900,55.1600,11513900,0
20050823,55.4200,55.6600,55.1700,55.4000,7215800,0
20050824,55.4100,55.4200,54.5500,54.6200,8339000,0
20050825,54.8800,55.0600,54.6000,55.0000,6842000,0
20050826,55.0000,55.2400,54.7000,54.9600,6619700,0
20050829,54.9200,55.8400,54.8500,55.2600,11931900,0
20050830,55.6500,55.6500,55.0000,55.4000,7833600,0
20050831,55.4000,55.7200,55.1900,55.4800,9500800,0
20050901,55.4000,55.9400,55.2454,55.7600,7784400,0
20050902,55.7500,56.3600,55.7000,55.9900,6484500,0
20050906,56.3000,56.7500,56.0600,56.5700,8132600,0
20050907,56.5000,56.5000,56.2000,56.2600,9214000,0
20050908,56.5500,56.5500,55.8000,56.1500,7520100,0
20050909,56.1500,57.2100,56.0800,56.9000,7879300,0
20050912,56.6800,56.9100,56.5500,56.5600,6406500,0
20050913,56.3000,56.3100,55.4900,55.5400,10885800,0
20050914,55.4500,55.5400,54.9700,55.0200,10317800,0
20050915,55.2400,55.7200,55.0900,55.5000,7203300,0
20050916,55.7400,56.4500,55.6300,55.9500,13634600,0
20050919,55.7600,55.9000,55.2600,55.5600,8019700,0
20050920,56.2400,56.5000,55.9000,56.0400,9583400,0
20050921,55.7500,56.1200,54.5000,55.9000,10153700,0
20050922,55.9100,56.9000,55.8500,56.6900,8766300,0
20050923,56.5100,56.9400,56.1000,56.7400,7859500,0
20050926,56.9900,57.1300,56.4000,56.5900,7648300,0
20050927,56.4700,57.2800,56.3400,57.1000,8067000,0
20050928,57.1900,57.7300,57.1000,57.4400,8143500,0
20050929,57.3500,58.1700,57.2800,58.1400,9644100,0
20050930,57.8700,59.4600,57.5900,59.4600,23316000,0
20051003,59.4300,59.5600,59.1300,59.3100,15234500,0
20051004,58.4500,58.7200,57.9700,58.0800,24866200,0
20051005,57.8000,58.0000,57.0200,57.1100,15617200,0
20051006,57.0000,57.7600,55.5000,56.2200,21143300,0
20051007,56.5500,56.5500,55.8700,56.0400,12314500,0
20051010,56.0400,56.4000,55.8000,55.8400,9164900,0
20051011,56.0000,56.3700,55.9000,56.0100,10243200,0
20051012,56.0100,56.2300,55.6000,56.0300,9828300,0
20051013,55.9800,56.5100,55.9600,56.2000,8723300,0
20051014,56.2000,56.2000,56.2000,56.2000,0,0
20051017,56.0200,56.1100,55.4000,55.7800,8409100,0
20051018,55.4000,55.5900,54.8700,55.3500,8032800,0
20051019,54.6500,55.7000,54.6200,55.6700,9548600,0
20051020,55.7000,55.9600,54.9700,55.1700,9112000,0
20051021,55.1700,55.3500,54.7826,54.8100,10659000,0
20051024,54.9900,55.6400,54.9500,55.1000,8230200,0
20051025,55.1500,55.7300,55.0300,55.5900,7570700,0
20051026,55.5900,55.7500,54.9600,54.9900,7635500,0
20051027,55.0000,55.3000,54.8800,55.0200,7239000,0
20051028,55.4800,56.2400,55.1500,55.9200,8209600,0
20051031,55.6700,56.3800,55.6600,55.9900,11326500,0
20051101,56.5000,56.7200,55.2500,55.2500,10816800,0
20051102,55.0000,55.7000,54.9600,55.6500,10573600,0
20051103,55.9000,56.1100,55.7500,55.9600,8328300,0
20051104,56.2000,56.3000,55.7500,55.9200,6069600,0
20051107,55.5200,55.8100,55.1400,55.5800,7611800,0
20051108,55.3700,55.8900,55.3400,55.7100,6447900,0
20051109,55.8800,56.3300,55.7500,56.0000,5572600,0
20051110,56.0000,56.5600,55.9200,56.3700,7645800,0
20051111,56.4100,56.7000,56.2600,56.3700,7528500,0
20051114,56.3000,56.5100,55.7100,55.9200,9706700,0
20051115,55.9700,56.1200,55.9200,56.0000,9660800,0
20051116,56.1800,56.8500,56.1400,56.6000,9990200,0
20051117,56.8500,57.4300,56.6000,57.1500,8009500,0
20051118,57.6500,57.6600,57.0200,57.4500,11973800,0
20051121,57.2000,57.7500,57.1700,57.6400,5644200,0
20051122,57.5900,57.5900,56.9200,57.1400,6845700,0
20051123,56.9900,57.0100,56.3500,57.0100,8448500,0
20051125,57.2000,57.6300,57.1700,57.2800,2326800,0
20051128,56.8500,57.3600,56.7200,57.1100,5787100,0
20051129,57.3600,57.9700,57.3500,57.6800,6821700,0
20051130,57.7900,58.0400,57.1600,57.1900,8624300,0
20051201,57.3600,58.0000,57.3200,57.6400,6894300,0
20051202,57.3000,57.7200,57.2099,57.3600,15060900,0
20051205,57.1200,57.6000,57.1200,57.4300,6158800,0
20051206,57.4000,57.8200,57.3400,57.4100,6015500,0
20051207,57.5000,57.6600,56.8000,57.0400,6839200,0
20051208,57.0000,57.5000,56.7000,57.0100,5414100,0
20051209,57.0500,57.5000,57.0500,57.3300,5289200,0
20051212,57.3000,57.5400,56.8200,56.9100,6006100,0
20051213,57.2000,58.7500,57.2000,58.5100,10105200,0
20051214,58.4900,59.7000,58.2800,59.6200,9403200,0
20051215,59.0500,59.1300,58.0000,58.9900,10430900,0
20051216,59.1900,59.4500,57.5000,58.1100,18585300,0
20051219,58.1400,58.8400,57.7600,58.5500,7062300,0
20051220,58.0000,58.6900,57.7500,58.2100,5440300,0
20051221,58.2500,58.7900,58.2500,58.5200,6078300,0
20051222,58.2700,58.7800,58.2500,58.7800,5800000,0
20051223,58.8100,59.1900,58.1700,58.8800,3913000,0
20051227,58.6600,58.9500,58.4500,58.6000,4745300,0
20051228,58.5900,58.8000,58.3600,58.5400,5663000,0
20051229,58.4300,58.6500,58.1200,58.4200,4008100,0
20051230,58.1500,58.5600,57.8800,57.8800,5928600,0
20060103,58.3000,58.8600,57.6900,58.7800,9741600,0
20060104,58.8000,59.1200,58.5600,58.8900,6746400,0
20060105,58.7000,59.0700,58.6100,58.7000,8936100,0
20060106,58.7400,58.8000,58.4800,58.6400,8826300,0
20060109,58.4500,59.0900,58.4500,59.0800,7715700,0
20060110,58.8900,58.9000,58.5700,58.8500,8553600,0
20060111,58.9400,59.0700,58.6000,59.0600,8791800,0
20060112,58.9800,59.0000,58.4000,58.4100,6612800,0
20060113,58.4100,58.9200,58.3900,58.9000,7146800,0
20060117,58.4500,58.8600,58.4200,58.6500,5299200,0
20060118,58.5000,58.7500,58.3700,58.6700,6689500,0
20060119,58.0000,58.8800,58.0000,58.5100,8067300,0
20060120,58.5100,58.5600,57.7900,57.8400,10493400,0
20060123,57.8400,58.2600,57.6400,57.6500,8853300,0
20060124,58.0000,58.1600,57.2900,57.8700,8163500,0
20060125,58.1000,58.4700,57.8336,58.4700,8932300,0
20060126,58.7500,59.0000,58.5900,58.8200,7007000,0
20060127,59.4000,59.8000,59.0500,59.7400,11747900,0
20060130,59.1300,59.7000,58.9500,59.1400,7909700,0
20060131,58.9500,59.3500,58.8900,59.2300,10347600,0
20060201,59.1000,60.0200,59.0600,59.8200,10829900,0
20060202,59.7400,60.1500,59.6400,59.6500,9759100,0
20060203,59.3900,60.0500,59.3200,59.6800,7816700,0
20060206,59.5800,59.9000,59.1000,59.7900,4998800,0
20060207,59.4700,59.8100,59.1100,59.3200,6405700,0
20060208,59.4000,59.8000,59.2300,59.4700,7338000,0
20060209,59.4600,59.8500,59.3200,59.6200,6242200,0
20060210,59.6300,59.7900,59.4600,59.7000,5804900,0
20060213,59.5800,59.6700,59.2700,59.4400,5198600,0
20060214,59.5500,60.0000,59.4800,59.8400,7293500,0
20060215,59.7500,60.2500,59.7100,60.1100,8575200,0
20060216,60.0200,60.8300,60.0100,60.7300,6998200,0
20060217,60.5900,61.0300,60.4200,61.0000,9137500,0
20060221,60.8800,61.0000,60.6900,60.8800,6770600,0
20060222,61.0000,61.9700,60.9800,61.9300,7564300,0
20060223,61.8500,62.0900,61.3900,61.4800,7110800,0
20060224,61.3200,61.7300,61.0600,61.5000,5610800,0
20060227,61.6800,61.8900,61.3500,61.3500,6723400,0
20060228,61.0000,61.2100,59.8500,59.9300,14467400,0
20060301,60.1100,60.4600,60.0200,60.1100,9218800,0
20060302,59.9900,60.0200,59.3600,59.5500,10876800,0
20060303,59.3000,60.1600,59.3000,59.6700,7800900,0
20060306,59.5500,59.9600,59.5000,59.6700,4631300,0
20060307,59.5600,60.5600,59.4200,60.3000,7366400,0
20060308,60.2500,61.3300,60.2300,61.0700,7249300,0
20060309,61.5000,62.0000,61.1000,61.4400,6720900,0
20060310,61.4500,62.4400,61.4500,62.2500,8507000,0
20060313,62.2500,62.2500,62.2500,62.2500,0,0
20060314,60.0900,60.6800,59.6000,60.0100,18306900,0
20060315,60.5100,60.5100,59.7700,59.9000,9813700,0
20060316,59.8000,59.8600,59.0000,59.3900,12489800,0
20060317,59.3900,59.4000,58.8500,59.1000,17418400,0
20060320,59.3800,59.3800,58.7100,59.1800,7027800,0
20060321,59.2100,59.7200,58.9400,59.0300,6909400,0
20060322,58.7000,59.6000,58.7000,59.4900,5850200,0
20060323,59.2600,59.4000,58.4400,58.6500,9166600,0
20060324,58.5600,58.9500,57.9800,58.7400,8883300,0
20060327,58.3800,58.6200,58.2600,58.2900,8041500,0
20060328,58.0000,58.2800,57.5000,57.5300,14113000,0
20060329,57.4400,57.9800,57.0000,57.7400,12430800,0
20060330,57.5300,58.1000,57.4000,57.6300,8419500,0
20060331,57.6300,58.3000,57.5900,57.6200,10352700,0
20060403,57.6900,58.3600,57.6900,57.8800,8113400,0
20060404,57.8300,58.4800,57.7700,58.0000,8874300,0
20060405,57.9500,58.1000,57.5400,57.6200,8933900,0
20060406,57.5700,57.9200,57.2400,57.5000,6607300,0
20060407,57.5000,57.9400,57.2600,57.2800,7395500,0
20060410,57.3000,57.4000,56.9500,57.1500,6858100,0
20060411,57.2700,57.3034,56.0900,56.4900,13443800,0
20060412,56.3000,56.5000,56.2800,56.4200,8850500,0
20060413,56.4000,56.6700,56.3500,56.6000,6852400,0
20060417,56.4100,56.4700,55.7500,56.0300,13180500,0
20060418,55.9400,56.3700,55.8400,56.1600,11187100,0
20060419,55.1000,56.0800,55.0700,56.0700,12878200,0
20060420,56.1600,56.8000,55.7700,56.2600,15583700,0
20060421,56.1000,56.7600,55.9900,56.3400,12077500,0
20060424,56.1500,57.0000,56.1500,56.6000,9313700,0
20060425,56.9000,57.5200,56.6300,57.2700,22369800,0
20060426,57.5600,58.0600,57.4800,58.0100,15869100,0
20060427,57.8000,58.7300,57.7600,58.3800,8826800,0
20060428,58.3000,58.4700,58.0000,58.2100,8917700,0
20060501,58.4300,58.6700,57.7600,57.8800,7304800,0
20060502,57.6600,58.3400,57.4300,58.1100,8042200,0
20060503,56.2500,56.4900,55.1800,56.2200,28760000,0
20060504,56.2300,56.6900,55.6000,55.8600,15422700,0
20060505,56.2400,56.2400,55.6500,55.7300,12447600,0
20060508,56.0100,56.6000,55.4200,56.3400,14654500,0
20060509,56.3600,56.6700,56.1700,56.5000,11459900,0
20060510,56.6900,56.7400,56.2500,56.3400,9617500,0
20060511,56.6500,56.6500,55.5100,55.6500,12379000,0
20060512,55.8000,55.8300,55.0100,55.0100,13461700,0
20060515,54.6900,55.7000,54.0500,55.5700,11534800,0
20060516,55.6000,56.2600,55.5200,56.0400,11488100,0
20060517,55.5600,55.9200,55.2500,55.3300,10081600,0
20060518,55.2000,55.5300,54.8800,54.8900,8131000,0
20060519,54.9900,55.0000,53.7500,54.1500,16266900,0
20060522,53.9600,54.4900,53.9500,54.2800,9208400,0
20060523,54.3100,54.9900,54.0600,54.4900,9513200,0
20060524,54.5600,55.1400,54.1900,54.8200,10032200,0
20060525,55.1300,55.2800,54.8600,55.2600,8082700,0
20060526,55.2000,55.3000,54.7100,55.1300,6442600,0
20060530,54.7800,55.0200,54.3300,54.3800,6972000,0
20060531,54.5800,54.6900,54.0000,54.2500,11624100,0
20060601,54.3500,54.5100,54.0300,54.4800,6941200,0
20060602,54.3700,54.5500,53.8000,53.9500,8578200,0
20060605,53.8000,54.0400,53.0700,53.1800,8025800,0
20060606,53.1100,53.5000,52.7500,53.3700,9189300,0
20060607,53.6000,54.1300,53.1600,53.2400,8439600,0
20060608,53.5000,55.1000,53.3000,54.7400,15081400,0
20060609,54.5200,55.0000,54.1100,54.4500,7723700,0
20060612,54.3200,54.9200,54.1600,54.3100,5924200,0
20060613,54.3200,55.2500,54.1000,54.1300,10432400,0
20060614,54.0000,54.9300,53.7900,54.8300,8757400,0
20060615,54.9700,55.0900,53.9700,54.8800,8548000,0
20060616,54.8900,55.2000,54.8300,55.0200,10805400,0
20060619,55.9800,56.0000,54.7000,54.8700,11239200,0
20060620,55.2300,55.8400,54.8600,55.5800,11378600,0
20060621,55.5200,56.1900,55.4600,55.8200,8701300,0
20060622,55.6300,55.9200,55.5200,55.8500,6128000,0
20060623,55.5600,56.1600,55.5000,55.7300,6917400,0
20060626,55.7400,56.0000,55.2600,55.9900,5617900,0
20060627,55.2500,56.0000,55.2000,55.7500,7336400,0
20060628,55.7500,56.0200,55.5000,55.7700,6488200,0
20060629,56.2400,57.0000,55.8200,56.9900,10319200,0
20060630,57.0000,57.1900,55.6000,55.6000,21161600,0
20060703,56.0200,56.4100,56.0200,56.3000,4592900,0
20060705,55.7000,56.1400,55.6500,55.9300,9147000,0
20060706,55.9700,56.7500,55.9400,56.4500,7215500,0
20060707,56.4500,56.7500,56.2500,56.5000,6834700,0
20060710,56.4300,57.1300,56.4300,56.9800,6776600,0
20060711,56.7800,57.3400,56.7800,57.2500,5477100,0
20060712,57.2500,57.3300,56.5100,56.6100,7060100,0
20060713,56.6100,56.7900,56.4000,56.5400,9209500,0
20060714,56.2900,56.3600,55.2500,55.6200,8540200,0
20060717,55.6300,56.1700,55.5500,55.8200,6167300,0
20060718,55.6500,55.9200,55.3000,55.8100,7123000,0
20060719,55.8000,56.8500,55.5000,56.6400,7938600,0
20060720,56.4100,56.9900,56.1800,56.6100,5751700,0
20060721,56.8500,56.9800,55.9200,56.0700,8014400,0
20060724,56.3500,56.9900,56.1500,56.9000,4482400,0
20060725,56.6000,57.2500,56.2200,56.8800,6701600,0
20060726,56.6500,56.7700,56.3100,56.6700,7223500,0
20060727,56.8500,56.9900,56.4000,56.4400,5575300,0
20060728,56.8700,57.2300,56.6600,56.8100,5886700,0
20060731,56.4100,56.6600,56.0700,56.2000,7592900,0
20060801,56.0000,56.0700,55.7000,55.9300,5851700,0
20060802,57.9800,58.9000,57.4700,58.2900,17708100,0
20060803,58.4600,59.6900,58.1300,59.4500,12370500,0
20060804,59.5900,59.7600,59.0900,59.4500,7888800,0
20060807,59.1400,59.4700,58.8400,59.4000,6377400,0
20060808,59.7500,60.0000,59.2800,59.6700,8678200,0
20060809,59.8000,59.9800,59.4000,59.5400,5617000,0
20060810,59.6000,60.2900,59.5800,60.2600,8648900,0
20060811,59.9900,60.4500,59.7900,60.2600,8092600,0
20060814,60.2700,60.7500,59.6400,59.7600,8069500,0
20060815,60.2500,60.6200,60.1000,60.4400,6944800,0
20060816,60.3800,60.5600,60.2300,60.4200,6605100,0
20060817,60.1400,60.6400,60.1400,60.3400,6589200,0
20060818,60.3500,60.4200,59.7800,60.3900,6865300,0
20060821,60.3000,60.9300,60.2800,60.7800,5296600,0
20060822,60.7200,61.1800,60.7100,61.0500,6521600,0
20060823,60.9000,61.4500,60.7300,60.9200,4850200,0
20060824,60.8800,61.3800,60.8200,61.0500,5346300,0
20060825,60.8300,61.1700,60.8200,60.8700,4492800,0
20060828,60.4200,61.2200,60.2200,60.9800,6248600,0
20060829,61.0000,61.3900,60.7600,61.2000,4940800,0
20060830,61.4500,62.0300,61.4000,61.9100,8797700,0
20060831,61.5700,62.0300,61.5500,61.9000,6514600,0
20060901,61.9900,62.0900,61.7500,61.9100,4132300,0
20060905,61.5000,61.6900,61.1900,61.5600,6288700,0
20060906,61.5600,61.6700,61.1400,61.4400,4595800,0
20060907,61.8900,62.0300,61.3400,61.5300,7174100,0
20060908,62.3400,62.3400,61.1000,61.1400,5725900,0
20060911,61.1000,62.1000,61.0900,61.9200,9152200,0
20060912,61.9200,62.1800,61.7500,61.8500,5626800,0
20060913,61.8300,61.8500,60.4200,60.5600,11058000,0
20060914,60.0500,60.9700,59.8300,60.7700,8959600,0
20060915,61.1000,61.7500,60.9000,60.9000,17544000,0
20060918,60.7300,60.9800,60.4400,60.5000,6676300,0
20060919,60.3200,60.9300,60.2100,60.9100,7318100,0
20060920,61.1000,61.7800,60.7600,61.6300,6997800,0
20060921,61.8100,62.0200,61.4300,61.7400,9904700,0
20060922,61.6500,62.0000,61.5400,61.8100,6795200,0
20060925,61.5700,62.5000,61.5600,62.2900,8143300,0
20060926,62.0300,62.6500,61.9100,62.4800,8944700,0
20060927,62.4800,62.8500,62.3600,62.7300,8368600,0
20060928,62.4100,62.5500,61.9200,62.2600,9379800,0
20060929,62.1300,62.6900,61.9800,61.9800,7232500,0
20061002,61.9900,62.3100,61.8900,62.0400,4772100,0
20061003,61.8900,62.5000,61.8900,62.3000,8824800,0
20061004,62.0800,63.5300,62.0200,63.3400,15130400,0
20061005,63.2300,63.7400,63.2100,63.5200,8246900,0
20061006,63.1500,63.3100,62.7200,63.0900,7072300,0
20061009,62.7800,63.0400,62.7400,62.8500,3882500,0
20061010,62.6100,62.7230,62.0500,62.7200,7690400,0
20061011,62.2800,62.6700,62.1200,62.4800,4826500,0
20061012,62.5700,62.8690,62.3200,62.4100,5933100,0
20061013,62.1600,62.1900,61.6500,62.1300,7187800,0
20061016,61.8200,62.2300,61.5000,62.0500,5243500,0
20061017,61.7900,62.4800,61.7700,62.2500,6684200,0
20061018,62.1500,62.8300,62.0000,62.5900,7517900,0
20061019,62.2900,62.5600,62.1400,62.5000,5236800,0
20061020,62.7300,62.8800,62.1500,62.6800,8001100,0
20061023,62.2800,63.4700,62.2500,63.2800,7354400,0
20061024,63.0000,63.1700,62.6700,62.8800,6879900,0
20061025,62.9800,63.4000,62.8200,63.1300,5911000,0
20061026,63.1000,63.6700,62.9000,63.5000,6426000,0
20061027,63.3100,63.8400,63.1500,63.5600,7174500,0
20061030,63.5700,64.0200,63.4500,63.8100,8786900,0
20061031,62.2100,63.5300,62.2100,63.3900,14877500,0
20061101,63.2000,63.6300,62.5500,63.0400,8882800,0
20061102,62.8400,63.3900,62.7600,63.2700,8152800,0
20061103,63.2700,63.4900,63.1000,63.4000,5501500,0
20061106,63.2300,63.7500,63.1200,63.5600,9449700,0
20061107,63.5600,64.3800,63.4200,64.1100,7796700,0
20061108,64.1300,64.3500,63.9400,64.0400,9745400,0
20061109,63.8600,64.0000,63.1900,63.8000,8202500,0
20061110,63.9600,64.0000,63.3500,63.7000,6891900,0
20061113,63.7700,63.7900,63.1500,63.2500,6033000,0
20061114,63.1800,63.3900,62.7400,63.2000,7899400,0
20061115,63.1200,63.4700,62.9800,63.1200,5562100,0
20061116,63.2700,63.8100,63.0000,63.5200,4839700,0
20061117,63.5000,63.8700,63.3000,63.8600,6249100,0
20061120,63.9000,63.9700,63.6300,63.6900,4624800,0
20061121,63.4500,63.7100,63.2600,63.2600,5115700,0
20061122,63.2700,63.6400,63.0600,63.6400,4059300,0
20061124,63.6400,63.7400,63.4000,63.5300,2288700,0
20061127,63.1700,63.3500,62.5300,62.8400,7187300,0
20061128,62.7000,63.3600,62.2900,63.0700,7152000,0
20061129,62.9500,63.2400,62.5900,63.2100,5767900,0
20061130,63.0400,63.2400,62.5300,62.7900,9012100,0
20061201,63.0100,63.1000,62.2100,62.6900,6604400,0
20061204,63.0800,63.5500,62.7500,63.4200,7102600,0
20061205,63.4200,63.9600,63.3000,63.5100,6025100,0
20061206,63.5700,63.8100,63.2900,63.8000,5554200,0
20061207,63.9500,64.0400,63.6800,63.8000,6999200,0
20061208,63.7000,64.1800,63.5700,63.8900,4695400,0
20061211,63.7000,64.0300,63.6000,63.8700,3864800,0
20061212,63.9200,64.0600,63.4500,63.7000,7023600,0
20061213,63.7300,63.9500,63.2500,63.4000,6102100,0
20061214,63.3000,63.7800,63.2800,63.3500,5850500,0
20061215,63.4900,64.2400,63.3700,64.1100,11542300,0
20061218,64.0200,64.2700,63.6500,64.1600,5769300,0
20061219,63.7200,64.4500,63.7000,64.3900,6102700,0
20061220,64.3000,64.4800,64.0200,64.4700,4525700,0
20061221,64.3000,64.5000,63.9200,64.0500,6111400,0
20061222,64.2300,64.2500,63.7500,63.8000,4390700,0
20061226,63.6700,64.2700,63.6000,64.1900,4020000,0
20061227,64.4000,64.5800,64.2500,64.4200,5247200,0
20061228,64.1700,64.6200,64.1200,64.4800,3902300,0
20061229,64.3600,64.7300,64.1000,64.2700,4421700,0
20070103,63.7200,64.6600,63.7000,64.5400,9718300,0
20070104,64.3400,64.5000,63.7500,64.0500,8716600,0
20070105,63.8700,64.0000,63.3400,63.5000,9908000,0
20070108,63.5900,63.7800,63.2300,63.6400,11068200,0
20070109,63.3900,63.8000,63.1100,63.4800,10826800,0
20070110,63.2700,64.3300,63.2500,64.2400,8139500,0
20070111,64.1600,64.8000,64.1000,64.6400,6593200,0
20070112,64.4000,65.0000,64.4000,65.0000,7904200,0
20070116,64.9100,65.0000,64.7200,65.0000,10397100,0
20070117,65.2100,65.7300,64.8500,65.3600,11404100,0
20070118,65.2500,65.6500,65.2400,65.5400,8680100,0
20070119,65.6900,66.3000,65.5400,66.0900,9241500,0
20070122,65.9500,66.0300,65.1600,65.7200,9324800,0
20070123,66.0000,66.0000,65.2900,65.6400,5763800,0
20070124,65.5500,65.7400,65.1000,65.5100,6400300,0
20070125,65.3600,65.4900,64.6800,64.9200,6801500,0
20070126,65.0000,65.1400,64.5000,64.8600,6829500,0
20070129,65.2300,65.5500,64.8300,64.8800,9458300,0
20070130,64.4100,64.7900,63.6800,64.5900,12003600,0
20070131,64.5000,65.1600,64.1000,64.8700,8954500,0
20070201,64.9000,65.4900,64.6800,65.3400,8122900,0
20070202,65.5800,65.6400,65.0900,65.3400,6379400,0
20070205,65.1200,65.4200,64.9300,65.1500,6395900,0
20070206,65.1500,65.2600,64.4800,64.5900,8342700,0
20070207,64.8200,64.9500,64.3500,64.4800,6747400,0
20070208,64.1100,64.7500,64.1000,64.5900,5783700,0
20070209,64.5900,64.8150,64.2200,64.4300,5253600,0
20070212,64.3600,64.5900,64.0600,64.1600,8014267,0
20070213,64.1600,64.7400,64.0600,64.7100,8845139,0
20070214,64.8500,65.0700,64.6200,64.8800,5969234,0
20070215,64.8000,65.4000,64.8000,64.9900,5174100,0
20070216,64.8900,65.5000,64.8000,65.0700,8158900,0
20070220,64.7500,65.0700,64.3600,64.8800,9201400,0
20070221,64.7500,64.9900,64.3200,64.6900,5655600,0
20070222,64.4800,64.7300,64.3100,64.7100,6321700,0
20070223,64.7800,64.9300,64.4600,64.8200,5538800,0
20070226,64.6600,64.9900,64.3200,64.4400,6545335,0
20070227,64.3100,64.7300,61.2500,61.2500,16894900,0
20070228,62.5000,63.7700,62.2500,63.4900,17278500,0
20070301,62.7500,64.1200,62.7500,63.6800,11245377,0
20070302,63.3500,63.7100,62.7000,63.1600,9275100,0
20070305,62.8400,63.6000,62.6600,62.7900,9922300,0
20070306,63.0000,63.0700,62.4500,62.9400,12011982,0
20070307,62.8000,63.0500,62.0200,62.0800,10622400,0
20070308,62.2900,62.4800,61.8700,62.3100,8996800,0
20070309,62.4000,62.7000,62.0000,62.1600,9194390,0
20070312,62.0900,62.4000,61.9800,62.0900,5979700,0
20070313,61.7500,62.1200,61.1400,61.1700,11281200,0
20070314,61.3500,61.5900,60.4200,61.3600,10524100,0
20070315,61.5600,62.0500,61.2500,61.9100,12712906,0
20070316,62.1400,62.1600,61.4800,61.6100,12367150,0
20070319,61.7200,62.1500,61.7100,61.9800,5646600,0
20070320,61.9800,62.3400,61.8000,62.2800,6517250,0
20070321,62.3400,63.0000,62.1500,62.9600,8562901,0
20070322,63.5000,63.9000,63.2000,63.8500,15329420,0
20070323,63.5300,63.9800,63.4500,63.8000,7081800,0
20070326,63.6000,63.9200,63.2700,63.9000,7491719,0
20070327,63.5500,63.7600,63.1600,63.2700,8039300,0
20070328,63.4800,63.4800,62.6600,63.0100,7296800,0
20070329,63.4900,63.5000,62.9000,63.2600,5366225,0
20070330,63.1100,63.4000,62.0000,63.1600,8527800,0
20070402,63.2200,63.3500,62.6500,63.0200,6484000,0
20070403,63.2200,63.4400,62.7400,62.9000,11410300,0
20070404,63.1000,63.2500,62.8500,63.0500,9729969,0
20070405,62.8100,63.1800,62.8100,63.0000,6453000,0
20070409,63.0300,63.4000,62.8200,63.2600,7694370,0
20070410,63.2400,63.5400,63.1100,63.2100,6554303,0
20070411,63.2100,63.2200,62.7500,63.0400,9122439,0
20070412,63.0300,63.5900,62.9000,63.5200,7570037,0
20070413,63.5200,63.5200,63.1400,63.3800,6547916,0
20070416,63.5000,63.8000,63.2900,63.7300,8575381,0
20070417,63.5800,64.0800,63.5300,63.9000,12344608,0
20070418,63.6500,63.9000,63.3900,63.7600,6982158,0
20070419,63.7700,64.1900,63.5000,63.6200,8974839,0
20070420,63.9900,64.0000,63.4900,63.8000,18753260,0
20070423,63.8000,64.0000,63.5500,63.6300,6754580,0
20070424,63.4800,63.7400,62.7700,63.7300,10111677,0
20070425,63.3500,63.7500,63.3300,63.5300,7323345,0
20070426,63.2600,63.4800,62.9200,62.9900,9165164,0
20070427,62.9100,63.2100,62.6100,62.9800,9746956,0
20070430,63.3600,64.7500,63.3500,64.3100,16980276,0
20070501,62.9700,63.2500,62.6300,62.9600,18843960,0
20070502,63.2100,63.2100,62.3100,62.3700,19704714,0
20070503,62.6300,62.7000,61.8400,62.0000,17850483,0
20070504,62.2500,62.4700,61.7500,62.4100,12433090,0
20070507,62.6100,62.7900,62.0000,62.1800,12138179,0
20070508,61.8300,61.9700,61.5000,61.7500,16579031,0
20070509,61.5000,62.2700,61.4200,62.0100,10519995,0
20070510,62.0100,62.0500,61.0400,61.4900,14807566,0
20070511,61.6700,61.8500,61.4200,61.6500,8478965,0
20070514,61.7500,61.9000,61.5600,61.7200,8754770,0
20070515,61.7200,62.8900,61.7200,62.0700,14855900,0
20070516,62.3000,63.6100,62.1100,63.3200,15810150,0
20070517,63.0500,63.5900,62.7600,63.3700,10088730,0
20070518,63.5000,64.4300,63.2500,63.4800,16434000,0
20070521,63.3000,63.4600,63.0100,63.2700,9699499,0
20070522,63.0100,63.3200,62.8000,63.0000,9681300,0
20070523,63.0300,63.4300,63.0200,63.1000,7686320,0
20070524,63.3600,63.4000,62.8300,62.8700,8971554,0
20070525,63.3000,63.3900,62.8500,62.9600,9440775,0
20070529,62.9100,63.8130,62.9000,63.6500,9891850,0
20070530,63.4000,63.8500,63.2300,63.8500,10316170,0
20070531,63.7500,63.9200,63.3200,63.5500,8628234,0
20070601,63.5500,63.7800,62.9600,63.4800,9026307,0
20070604,63.4600,63.5000,62.8500,63.1900,11481525,0
20070605,63.0900,63.7300,63.0600,63.4600,13481826,0
20070606,63.3500,63.6000,63.1700,63.1900,9910595,0
20070607,62.6100,62.7600,62.1200,62.3200,21182413,0
20070608,62.3600,63.2000,62.1800,63.0700,15468495,0
20070611,62.8000,63.2100,62.7500,63.0500,8119546,0
20070612,62.7000,63.0000,62.1600,62.1600,10403370,0
20070613,62.2900,62.8200,62.0200,62.3700,15515600,0
20070614,62.2900,62.6000,62.1000,62.4200,11104787,0
20070615,62.6600,62.8018,62.2500,62.5700,17155445,0
20070618,62.5000,62.5000,61.7200,61.7700,15262307,0
20070619,61.8100,61.9100,61.1000,61.8200,19294981,0
20070620,61.8200,62.4900,61.8200,61.9400,18522075,0
20070621,62.0300,62.4000,61.6000,61.8800,13653774,0
20070622,61.8800,61.9700,60.9900,61.0300,19720138,0
20070625,61.1000,61.5300,60.8500,61.0800,11691837,0
20070626,61.2000,61.5900,60.9850,61.1900,14784384,0
20070627,61.1500,61.4400,60.9100,61.4300,10475748,0
20070628,61.6000,61.8000,61.0500,61.3600,9235892,0
20070629,61.4500,61.7000,60.7600,61.1900,11985240,0
20070702,61.3500,61.8000,61.3500,61.7400,9869532,0
20070703,61.4500,61.9000,61.4500,61.7900,5117549,0
20070705,61.9300,61.9300,61.4000,61.6700,11880597,0
20070706,61.5000,61.6300,61.3500,61.4800,8197960,0
20070709,61.4800,61.6700,61.4100,61.5200,12073437,0
20070710,61.5400,61.7000,61.0100,61.0300,12677672,0
20070711,61.0600,61.6700,60.8900,61.5600,12056600,0
20070712,61.5700,62.9900,61.5600,62.9300,17560052,0
20070713,62.5900,63.0000,62.2500,62.6600,12006328,0
20070716,62.3600,63.5000,62.2000,63.1500,12873262,0
20070717,63.0400,63.4600,62.6800,62.6800,13777306,0
20070718,62.4000,62.9800,62.0200,62.5900,11065935,0
20070719,62.4800,63.1300,62.4800,62.7900,8714213,0
20070720,62.2400,62.8900,62.1000,62.1500,12207996,0
20070723,62.2900,63.7100,62.2900,63.3400,9581888,0
20070724,62.5700,64.3800,62.5500,62.9600,14793458,0
20070725,62.9200,63.5700,62.5920,62.9800,13596865,0
20070726,62.3200,63.8100,62.3000,62.5600,22197139,0
20070727,62.3500,63.4100,62.3000,62.8200,16874557,0
20070730,62.5100,63.5450,62.0499,63.2700,14882612,0
20070731,63.0600,63.1900,61.7400,61.8600,15470725,0
20070801,61.5200,63.4900,61.5000,63.1600,14824102,0
20070802,63.0500,63.5900,62.6400,63.3000,11890347,0
20070803,63.2500,63.6800,62.3400,62.8800,20337251,0
20070806,63.0000,65.0000,62.9500,65.0000,18583606,0
20070807,64.2300,65.7900,64.2300,65.2300,19239104,0
20070808,65.3500,65.7500,64.6000,65.1600,13785191,0
20070809,64.0100,66.7500,64.0000,64.9700,19541811,0
20070810,64.3100,65.8900,64.2800,65.3900,17234892,0
20070813,65.2000,65.4000,64.0100,64.2800,15455000,0
20070814,64.2300,64.4500,63.5200,63.7200,10928797,0
20070815,63.9500,64.8000,63.3400,63.4800,12162715,0
20070816,62.5300,64.7900,62.5300,64.0300,22611475,0
20070817,64.9000,65.4500,64.1700,65.3500,19957300,0
20070820,65.1500,65.8000,64.7200,65.0100,9519000,0
20070821,64.6500,64.9800,64.2100,64.4600,9746400,0
20070822,64.8800,65.1100,64.3900,64.7400,9600900,0
20070823,64.9900,65.1800,64.5400,65.0400,10711600,0
20070824,65.3100,65.9500,65.1000,65.9300,8496800,0
20070827,65.6700,65.7400,64.9100,65.2300,7794218,0
20070828,65.1500,65.3800,64.2000,64.7000,10828500,0
20070829,64.8900,65.2600,64.5000,65.1200,8875500,0
20070830,64.8100,65.3100,64.5100,65.0100,8297200,0
20070831,65.1300,65.6100,64.8800,65.3100,8394300,0
20070904,65.0400,65.5400,64.8900,65.4500,8808550,0
20070905,65.3800,65.6500,64.9300,65.4600,8978200,0
20070906,65.1400,66.2800,65.0900,66.1100,11115000,0
20070907,65.6900,66.3300,65.4000,65.4700,11491200,0
20070910,65.5500,66.1000,65.4300,65.9000,8824300,0
20070911,66.2900,67.0000,65.8500,66.9900,12452537,0
20070912,66.9000,67.4000,66.5400,67.3100,9591900,0
20070913,67.3200,67.7200,67.1600,67.4600,8547100,0
20070914,67.0000,67.8500,66.9400,67.8100,8319900,0
20070917,67.4900,68.2900,67.2600,67.9500,10282400,0
20070918,68.2900,69.0700,67.8900,68.6800,15487899,0
20070919,68.9500,69.0000,68.1000,68.7900,15034600,0
20070920,68.4900,69.3200,68.4500,68.9800,9045200,0
20070921,69.6700,69.9390,68.9800,69.3900,16085200,0
20070924,69.3200,70.0000,69.1000,69.8000,11617595,0
20070925,69.4000,70.3400,69.4000,69.8500,9845116,0
20070926,69.9100,70.7300,69.6600,70.5100,10491443,0
20070927,70.5100,70.6500,69.8300,70.1000,8618706,0
20070928,69.9500,70.4900,69.9100,70.3400,9747564,0
20071001,70.4400,71.0000,70.4000,70.9100,11500200,0
20071002,70.8500,71.0000,70.3500,70.7300,9366900,0
20071003,70.7200,70.8700,70.2300,70.4100,8697628,0
20071004,70.2000,71.0700,70.2000,70.8300,11694600,0
20071005,70.9000,71.3200,70.5800,70.8300,10286200,0
20071008,70.0500,70.9200,70.0500,70.7100,6046750,0
20071009,71.1800,71.3500,70.5000,71.0800,8256800,0
20071010,71.1500,71.7500,71.1300,71.4000,7719800,0
20071011,71.6500,71.9800,71.4100,71.7700,9204200,0
20071012,71.9300,72.0000,71.6000,71.7000,8213297,0
20071015,71.6500,71.9000,70.6700,71.0000,8233500,0
20071016,70.9800,71.5500,70.5400,70.8200,9637638,0
20071017,70.6400,70.8400,70.3000,70.5900,11854600,0
20071018,70.5500,71.0000,70.5000,70.9000,8079900,0
20071019,71.0000,71.5246,70.6100,70.8000,15979700,0
20071022,70.6000,71.1200,70.5100,71.0600,9040707,0
20071023,71.1700,73.0500,70.6400,71.2600,7705500,0
20071024,71.1600,71.4900,70.6300,71.3800,10096300,0
20071025,71.2100,71.6800,71.1400,71.3500,10406100,0
20071026,71.6000,71.7600,71.1200,71.7500,9323200,0
20071029,71.9500,72.1900,71.6000,71.8300,11489600,0
20071030,69.5300,69.9000,67.9000,68.9500,25805722,0
20071031,69.3500,69.8900,69.0400,69.5200,14145800,0
20071101,69.5200,69.8500,68.5900,68.7500,13728800,0
20071102,69.0500,69.7600,68.8600,69.5500,11448894,0
20071105,69.3900,70.9200,69.3800,70.1800,12739973,0
20071106,70.4000,70.6400,70.0700,70.4700,8733647,0
20071107,70.4400,70.9800,69.2300,69.4200,11874255,0
20071108,69.7600,71.0200,69.1000,70.8400,14437023,0
20071109,70.5500,71.0000,70.3000,70.4200,11899054,0
20071112,70.4400,71.4800,70.3500,70.7700,10793964,0
20071113,71.2600,71.7600,70.7700,71.5700,12264635,0
20071114,71.9800,72.2500,71.2000,71.5400,11908741,0
20071115,71.4000,72.4900,71.3100,71.8300,11439957,0
20071116,72.4600,73.2500,72.1500,73.1900,15145888,0
20071119,72.8700,73.2900,72.2800,72.8200,11337826,0
20071120,72.9800,73.8500,72.4600,73.2100,12770929,0
20071121,73.0500,73.8000,72.0900,72.2600,10382560,0
20071123,72.8800,72.9200,72.3000,72.8600,4592459,0
20071126,73.0000,73.5500,71.9200,72.1900,13670403,0
20071127,72.7100,73.6200,72.2700,73.1300,13090394,0
20071128,72.9900,74.0400,72.5200,73.9100,13638652,0
20071129,73.8200,74.3000,73.3500,74.1500,7878931,0
20071130,74.6000,74.6000,73.3500,74.0000,13784572,0
20071203,74.0000,74.2500,73.2200,73.5200,9036156,0
20071204,73.2300,73.8000,73.0400,73.2900,9185535,0
20071205,73.6500,74.0800,72.9100,73.8100,9682563,0
20071206,73.7800,74.2400,73.4900,74.1800,8469942,0
20071207,74.2400,74.8200,74.0600,74.1200,7692143,0
20071210,74.1700,74.6000,74.0800,74.3300,6521595,0
20071211,74.5900,74.9100,73.7600,73.8400,13287388,0
20071212,74.6500,75.1800,74.2300,74.6700,13647206,0
20071213,74.4500,75.0000,74.1000,74.4000,10569420,0
20071214,74.3700,74.5000,73.8500,73.9000,13648077,0
20071217,73.7300,73.9400,73.0900,73.2400,13268713,0
20071218,73.6500,73.6500,72.5200,72.8400,10732045,0
20071219,72.7800,73.6200,72.6600,72.9800,8173334,0
20071220,73.3800,73.4900,73.0000,73.1900,7362131,0
20071221,73.4100,74.3300,73.3400,74.0800,16219929,0
20071224,74.0300,74.4400,73.7000,73.9400,2826952,0
20071226,73.9000,74.2000,73.7700,74.0400,6433792,0
20071227,73.8000,74.2600,73.6200,73.8900,6902899,0
20071228,74.0600,74.4900,73.8200,74.2500,6637862,0
20071231,74.2500,74.2600,73.2300,73.4200,7996649,0
20080102,73.5900,73.5900,71.8700,72.3100,12255349,0
20080103,72.4100,73.3300,72.0000,72.3100,11163055,0
20080104,71.7000,72.9900,71.7000,72.0200,10049275,0
20080107,72.2400,72.6700,71.9000,72.4900,11915993,0
20080108,72.7000,73.8100,72.0000,72.6000,8598415,0
20080109,72.5400,73.6000,72.0600,72.5400,14875850,0
20080110,72.0700,72.8500,72.0700,72.4800,13039685,0
20080111,72.3000,72.3000,70.0100,70.1800,18046425,0
20080114,70.8200,70.8900,70.0100,70.2900,13145704,0
20080115,70.0000,70.7900,69.2300,69.7000,12662056,0
20080116,69.2500,69.9600,68.7700,68.8400,14936844,0
20080117,68.9500,69.4600,67.8500,68.0700,15130977,0
20080118,68.4000,68.6500,66.7000,67.1500,17974943,0
20080122,63.7700,65.9300,62.8100,65.1300,25637429,0
20080123,64.3400,66.5000,63.9200,66.2600,1483100,0
20080124,66.6400,66.7800,65.3500,66.1500,12027820,0
20080125,66.8300,66.8300,65.2900,65.3100,13000402,0
20080128,65.5300,65.7000,64.9000,65.2900,12868576,0
20080129,65.5700,65.6000,64.6500,64.6800,12683587,0
20080130,64.7000,65.9300,64.6000,65.0900,12264821,0
20080131,64.0200,65.9500,63.8500,65.9500,1002600,0
20080201,66.1500,66.6800,65.4400,66.0500,12166656,0
20080204,66.5600,67.0200,66.1500,66.1500,10342966,0
20080205,66.0600,66.3100,64.9800,65.0400,14270893,0
20080206,65.0200,65.4600,64.8100,65.3100,13842155,0
20080207,65.0800,66.3400,65.0800,65.7700,16197782,0
20080208,65.5500,65.7500,64.8500,65.0200,9270950,0
20080211,64.9100,66.0300,64.7300,66.0000,10332733,0
20080212,66.4300,67.4000,66.0800,67.1600,11107509,0
20080213,67.3900,67.7400,66.7700,67.0000,11051780,0
20080214,67.1400,67.4500,66.2600,66.6300,10952106,0
20080215,66.6300,66.9000,66.1500,66.3000,11756032,0
20080219,66.5400,66.9300,66.1200,66.3500,4613060,0
20080220,66.1500,66.2300,65.6200,66.1700,10843369,0
20080221,66.2700,66.3300,65.7900,65.9600,11931331,0
20080222,66.1900,66.4000,65.3500,66.2100,11139671,0
20080225,66.1200,67.1800,66.0500,66.6800,11879685,0
20080226,66.5000,67.9200,66.3500,67.6800,11259655,0
20080227,67.1400,67.6400,67.0100,67.2100,11769792,0
20080228,66.7600,67.1000,66.6100,66.9700,11149275,0
20080229,66.5500,66.9600,66.0400,66.1800,14640187,0
20080303,66.1500,66.3900,65.5300,66.3500,11568432,0
20080304,65.9500,66.2500,65.5300,66.0500,16500320,0
20080305,66.1300,67.1600,66.1000,66.6800,2017100,0
20080306,66.5000,66.8900,66.3200,66.5100,9957839,0
20080307,66.1200,66.3400,65.6700,65.8000,13753806,0
20080310,65.7500,65.9200,65.5800,65.7600,13774289,0
20080311,65.8100,66.7500,65.8100,66.6600,14472601,0
20080312,66.6400,67.6300,66.6400,67.0400,9641168,0
20080313,66.8400,67.6300,66.5900,67.3600,16206395,0
20080314,67.2000,67.2200,66.0200,66.7000,941200,0
20080317,66.0000,67.6500,66.0000,67.0500,17066886,0
20080318,67.8000,68.5400,67.1500,68.5400,14681200,0
20080319,68.7400,68.8800,67.7800,67.8100,15093873,0
20080320,68.4900,69.3900,67.8100,69.3700,16522962,0
20080324,69.7000,70.0000,69.0600,69.9700,10099982,0
20080325,69.9800,69.9800,69.3200,69.5400,10581279,0
20080326,69.3200,69.9000,69.0600,69.6200,612000,0
20080327,69.6900,70.1000,69.3200,69.4100,11899626,0
20080328,69.5500,70.0400,69.3700,69.4400,7432156,0
20080331,69.5600,70.1800,68.9000,70.0700,13745600,0
20080401,70.4100,71.2000,69.8500,71.1400,11591021,0
20080402,71.0600,71.1300,70.2700,70.4800,10209344,0
20080403,70.2000,70.6000,69.7800,70.4700,9579949,0
20080404,70.4700,70.9200,70.0500,70.6000,10160261,0
20080407,70.9700,70.9700,70.1000,70.5100,9466260,0
20080408,70.0100,70.6700,69.9300,70.6500,8748639,0
20080409,70.1500,70.3000,69.6400,70.2100,11440401,0
20080410,70.0900,70.6900,69.9500,70.1800,9656737,0
20080411,69.7500,70.4700,69.7500,70.0000,11862295,0
20080414,70.1200,70.4500,69.7600,70.1200,9079255,0
20080415,70.3900,70.4000,69.8000,70.2300,8604080,0
20080416,70.6800,70.6800,68.9700,69.2700,19498386,0
20080417,68.7200,68.7500,67.3000,67.5600,21014044,0
20080418,67.9400,68.0000,66.8600,67.1700,18345710,0
20080421,66.9100,68.0200,66.7400,67.8000,10496618,0
20080422,67.5100,67.7500,67.1500,67.4700,13148901,0
20080423,67.8700,67.8700,66.7500,67.1700,14185007,0
20080424,67.0500,67.4900,66.7900,66.8300,12617468,0
20080425,67.2700,67.2700,66.1700,66.5500,13680362,0
20080428,66.6200,66.9000,66.0300,66.2100,18167455,0
20080429,66.2100,66.3600,65.8000,65.9000,16567891,0
20080430,67.0500,68.4900,66.8700,67.0500,21864946,0
20080501,67.0300,67.4800,66.5200,67.0300,13493775,0
20080502,67.1000,67.3000,66.3600,66.8000,13290465,0
20080505,66.7000,66.9000,66.2200,66.6500,10193992,0
20080506,66.2100,66.8800,66.2100,66.6500,9819843,0
20080507,66.5900,67.0300,65.7000,65.8000,13045844,0
20080508,66.1000,66.2600,65.6800,65.9200,10081889,0
20080509,65.6200,65.7900,65.1000,65.2100,9756679,0
20080512,65.4300,65.7500,65.0000,65.3500,11162143,0
20080513,65.5000,66.1200,65.2500,65.7300,10942422,0
20080514,65.9300,66.4900,65.3700,65.5000,13205104,0
20080515,65.2800,66.3700,65.1200,66.3600,11877325,0
20080516,66.4400,66.9700,66.4200,66.7500,12286160,0
20080519,66.5100,66.9700,66.4000,66.8600,9182823,0
20080520,66.6300,66.8000,65.7400,65.8600,11931586,0
20080521,66.0800,66.0800,65.0100,65.1700,11650262,0
20080522,65.3200,65.8100,65.0600,65.6200,8639052,0
20080523,65.3800,65.7500,65.1000,65.2700,8415233,0
20080527,65.3800,65.5000,64.9100,65.0700,10902456,0
20080528,65.3200,65.4200,64.7600,64.8700,10195748,0
20080529,64.8800,65.7500,64.7500,65.4700,10548761,0
20080530,65.5300,66.1300,65.3200,66.0500,9761738,0
20080602,66.0500,66.0500,64.9400,65.3600,9981067,0
20080603,65.4600,65.6400,64.9500,65.4100,11417446,0
20080604,66.0000,66.5700,65.6000,66.4500,12590882,0
20080605,66.5600,66.8200,66.1000,66.6700,10784707,0
20080606,66.3500,66.3800,65.2600,65.3700,16364709,0
20080609,65.3500,66.1800,65.2200,66.0700,12982961,0
20080610,65.6300,67.1500,65.6300,66.6600,13803341,0
20080611,66.4300,66.8200,66.0200,66.2000,12619551,0
20080612,66.4000,66.7500,66.0600,66.4600,11939431,0
20080613,66.7700,66.8100,66.0800,66.4500,10941438,0
20080616,66.4500,66.4500,65.7700,65.9000,12204646,0
20080617,65.9700,66.2600,65.7400,65.8000,8220848,0
20080618,65.5900,65.9500,64.9200,65.0000,11511795,0
20080619,64.9500,65.5700,64.7100,64.9000,11545430,0
20080620,64.6500,65.0800,63.1000,63.1600,21462039,0
20080623,63.4300,63.6000,62.7400,62.9300,10507315,0
20080624,62.8200,63.2600,62.4200,62.8600,11172145,0
20080625,63.1400,64.0600,62.8300,63.4900,12893659,0
20080626,63.2200,63.8800,62.2300,62.2500,15243973,0
20080627,62.1900,62.6200,60.4900,60.4900,21773356,0
20080630,60.6900,61.3600,60.4400,60.8100,14977663,0
20080701,60.5500,62.0100,60.0500,61.9800,19060375,0
20080702,61.9500,62.9350,61.6500,62.6900,18876493,0
20080703,62.7000,63.8900,62.6900,63.6700,11551694,0
20080707,63.8100,63.8100,62.6000,62.9100,18717186,0
20080708,62.6700,63.9600,62.6700,63.6600,18142851,0
20080709,63.9300,64.6300,63.4100,63.8000,15553230,0
20080710,63.7100,64.3200,63.3600,64.2200,17753441,0
20080711,63.9300,64.2900,63.1800,63.4500,21849602,0
20080714,63.9000,64.3800,63.6200,63.9300,14939855,0
20080715,62.3500,67.4100,62.0300,64.3500,25356863,0
20080716,63.7300,64.1600,63.3800,63.8900,19482654,0
20080717,63.9700,64.0800,63.2000,63.8900,15878879,0
20080718,63.9700,63.9700,63.2500,63.6700,15478064,0
20080721,63.9300,63.9300,63.4100,63.6400,9811357,0
20080722,63.6500,64.7000,63.5300,64.1000,13195935,0
20080723,64.2500,64.9400,63.8200,64.7000,11261554,0
20080724,64.7000,65.1700,64.4100,64.5100,11096882,0
20080725,64.6200,64.9700,64.2600,64.4600,11002640,0
20080728,64.3900,64.4500,63.6500,63.8300,12599096,0
20080729,63.9500,65.6100,63.8000,65.5400,16520889,0
20080730,65.4300,66.7600,65.4300,66.5700,13648243,0
20080731,66.0200,66.4400,65.2500,65.4800,14043663,0
20080801,65.7300,65.9800,64.7200,64.9500,11147319,0
20080804,65.1200,66.5000,64.9000,65.8200,12657650,0
20080805,66.2100,68.1000,65.8200,67.9700,20383426,0
20080806,67.9500,68.1200,67.2900,67.7700,13002141,0
20080807,67.8300,68.2000,67.0700,67.4800,10964545,0
20080808,67.0100,69.8800,66.8000,69.6300,15116438,0
20080811,69.6200,69.8900,67.0735,69.4300,10843417,0
20080812,69.2200,70.5300,69.1000,70.3400,14374903,0
20080813,70.2200,70.2400,69.2000,69.6000,10701059,0
20080814,69.5500,70.4800,69.1100,69.7100,9447324,0
20080815,70.4900,71.9800,69.7100,71.6000,17615350,0
20080818,71.3200,72.0000,71.0300,71.2700,12509076,0
20080819,71.0200,71.7200,70.6500,70.7200,12332806,0
20080820,70.6800,70.7600,69.6800,70.3000,10980926,0
20080821,69.8300,70.1100,69.2900,69.9000,9722484,0
20080822,70.0700,71.8000,70.0700,71.6100,11870317,0
20080825,71.3300,71.4300,69.9200,70.1300,9493629,0
20080826,70.0300,70.3600,69.5800,69.8400,8432898,0
20080827,69.6800,70.2400,69.3800,70.0600,8307753,0
20080828,70.3500,71.2000,69.8100,71.0100,8106690,0
20080829,70.7100,71.0800,69.7400,69.7700,9569389,0
20080902,70.3500,71.4300,70.1500,70.4700,11294003,0
20080903,70.4200,71.5000,70.1800,71.4200,10434039,0
20080904,71.1600,71.5200,70.3700,70.4400,12299099,0
20080905,70.3900,71.0700,69.7300,70.7800,11579383,0
20080908,71.3300,72.4800,71.3100,72.3700,16521711,0
20080909,71.6600,72.4600,71.4700,71.8900,18542131,0
20080910,71.8500,73.5400,71.8100,72.3900,19055934,0
20080911,71.8000,73.1600,71.5800,73.0800,16200330,0
20080912,72.3300,73.2500,72.3300,73.1500,11378773,0
20080915,72.3400,73.5700,72.1400,72.1400,19749376,0
20080916,71.5200,73.0000,71.3000,72.0000,21425799,0
20080917,71.6800,72.0200,70.8400,70.9400,25324103,0
20080918,71.2200,72.9600,70.4000,71.3100,28179732,0
20080919,72.5600,72.7500,68.1500,70.3600,28608496,0
20080922,70.0100,70.4000,67.7600,68.0400,14998656,0
20080923,68.1400,69.6400,67.0700,67.2800,15134503,0
20080924,67.4300,68.8700,67.2100,68.7400,13053715,0
20080925,69.0200,70.2000,68.0400,68.5100,17513151,0
20080926,67.8200,69.4200,67.8200,68.8400,13417619,0
20080929,68.1500,69.5000,66.0000,66.7500,23388491,0
20080930,67.1900,69.9200,67.0500,69.6900,23103171,0
20081001,69.3400,71.4400,69.3400,71.2700,17760902,0
20081002,70.9100,71.9400,70.5200,71.4400,21834289,0
20081003,71.0200,71.8000,70.0700,71.0200,22952605,0
20081006,69.7700,70.4600,67.0200,68.5800,25914737,0
20081007,69.0300,69.6900,66.0800,66.2500,23859370,0
20081008,65.7800,69.0100,64.4600,66.1000,37290823,0
20081009,66.1400,66.5800,60.6900,60.8800,30093519,0
20081010,58.6100,63.0000,55.0000,59.5600,47114834,0
20081013,61.6700,63.9300,61.0000,63.2900,25023222,0
20081014,65.5500,65.8800,62.5600,64.1000,29456563,0
20081015,63.2800,63.8900,58.6300,59.8200,23608079,0
20081016,59.9100,62.2500,57.1200,61.7700,27623197,0
20081017,60.6500,63.7900,59.8300,61.7400,19589949,0
20081020,62.5400,64.1200,61.1000,63.9100,16636362,0
20081021,63.4700,64.2900,62.6400,62.9600,12739472,0
20081022,61.3900,61.5400,58.3500,58.7600,34940812,0
20081023,59.1300,61.3000,57.2200,60.5700,25830451,0
20081024,56.9000,60.3400,56.6200,58.8700,26572438,0
20081027,58.0300,60.5000,57.0000,57.3700,23487841,0
20081028,58.4000,63.4900,57.0700,63.2300,35618875,0
20081029,63.0100,63.9800,59.4100,61.3300,31023785,0
20081030,62.3300,63.5000,61.4400,63.0800,36500376,0
20081031,62.9600,64.9300,62.7600,64.5400,42624164,0
20081103,64.7200,65.2500,64.0700,64.4000,50502583,0
20081104,65.3000,66.4800,65.1000,66.0700,46697767,0
20081105,65.4100,66.1300,63.8100,63.8100,71835222,0
20081106,64.0500,65.4700,62.5400,63.3500,49444959,0
20081107,63.7000,64.8300,63.4300,64.4900,19003346,0
20081110,65.4600,65.7800,64.0300,64.9500,16518136,0
20081111,64.6500,64.8800,63.2300,63.8200,16272524,0
20081112,63.5000,63.5000,61.5000,61.8500,26012799,0
20081113,61.7100,66.8200,60.8700,65.0500,44886551,0
20081114,64.8700,66.0000,61.9600,63.1100,42262689,0
20081117,63.0000,64.5400,61.4100,62.5100,23081070,0
20081118,62.2500,64.4900,60.7600,64.2500,35519373,0
20081119,63.8800,64.6600,62.1100,62.2700,23345325,0
20081120,61.6700,63.4200,59.0000,59.3300,31313854,0
20081121,60.0500,63.3300,58.2900,63.0900,34196153,0
20081124,63.4400,65.0000,62.6800,64.6800,26077284,0
20081125,64.5400,65.4500,61.7100,63.1800,22844140,0
20081126,61.7700,63.1900,61.4000,63.1600,15151591,0
20081128,63.0400,64.5500,63.0400,64.3500,7768636,0
20081201,63.7300,63.8000,60.3500,60.4900,20435322,0
20081202,61.6000,61.6500,59.3500,61.4400,20242345,0
20081203,60.5200,63.1300,60.5000,62.8800,19967588,0
20081204,62.2800,62.9300,60.5800,61.2500,17919761,0
20081205,60.8100,62.9300,59.4000,62.6300,22087381,0
20081208,63.0100,64.0000,62.0200,62.4900,20894506,0
20081209,61.9700,62.2500,59.3600,59.7900,21441489,0
20081210,60.2700,60.6600,58.5100,59.1200,14783412,0
20081211,57.7700,59.8600,57.5000,58.5800,18861403,0
20081212,58.3300,59.2300,57.0500,58.9400,16819001,0
20081215,58.1500,59.8500,58.1500,59.3600,12230880,0
20081216,59.9000,61.7500,59.5800,61.6200,17789466,0
20081217,60.9900,61.3900,60.0100,60.7000,16369665,0
20081218,61.0000,62.1700,59.5000,60.3100,17196080,0
20081219,60.8000,61.9800,59.7500,60.1800,23247340,0
20081222,60.8900,60.8900,59.2500,60.4600,11407058,0
20081223,60.5700,61.0000,59.6700,59.8300,10654414,0
20081224,59.9500,60.7000,59.8800,60.3900,4040951,0
20081226,60.6000,61.0000,60.0900,60.5300,4455552,0
20081229,60.7800,60.7800,59.4300,60.2000,8600817,0
20081230,60.5000,61.4700,60.4200,61.1200,10008201,0
20081231,61.3500,62.2000,61.0700,61.8200,10844788,0
20090102,61.6900,62.9700,61.0600,62.8000,11139086,0
20090105,62.3200,62.4400,61.5900,62.3500,14322752,0
20090106,62.5000,62.9500,61.5100,62.1700,13402511,0
20090107,61.3300,61.6600,60.6400,61.0800,12419881,0
20090108,60.9100,61.2500,60.0000,60.4100,11508280,0
20090109,60.6400,60.8000,59.7500,59.8600,10843130,0
20090112,59.7500,60.4200,59.6900,59.9400,11373109,0
20090113,59.9600,60.2900,59.0200,59.4700,15791844,0
20090114,59.0500,59.1800,57.2200,57.8600,16125204,0
20090115,57.0900,57.4800,56.5500,57.4600,18808247,0
20090116,58.0800,58.2500,57.1200,57.7300,18904787,0
20090120,57.7700,58.4500,57.2300,57.4300,17999420,0
20090121,58.2000,58.2000,56.4868,57.5700,18206170,0
20090122,57.3800,57.5600,56.2700,56.9600,19133673,0
20090123,56.5400,56.6100,55.5900,56.0000,21073612,0
20090126,55.9500,56.9200,55.6100,56.3700,17034485,0
20090127,56.4800,57.3900,56.2000,56.7000,11962825,0
20090128,57.5000,58.3800,56.9000,58.1800,17846908,0
20090129,57.7900,59.0000,57.5600,58.2200,14732471,0
20090130,56.5000,56.8400,54.2400,54.5000,35111095,0
20090202,54.0000,54.3800,52.2100,53.0500,19427977,0
20090203,53.4900,54.0900,52.5400,53.9100,14899254,0
20090204,54.3300,54.4500,52.2100,52.5200,14761430,0
20090205,52.2900,53.6000,52.1300,53.3200,17727501,0
20090206,53.4200,54.4600,53.0600,54.0000,15338489,0
20090209,53.8900,53.9800,52.6700,52.9400,13424353,0
20090210,52.7400,53.4600,50.9700,51.4500,22524866,0
20090211,51.8000,51.9078,50.8600,51.1600,16404933,0
20090212,50.9300,51.4000,49.9500,51.2800,18021247,0
20090213,51.3700,51.6800,50.7300,51.0900,11644706,0
20090217,50.0000,50.9400,49.2800,50.1100,20833842,0
20090218,49.8400,51.1700,49.7500,50.9500,16755091,0
20090219,51.5000,52.0500,51.0300,51.1300,13504748,0
20090220,50.2400,51.3556,49.8000,50.2500,19555932,0
20090223,50.4900,50.4900,48.7900,48.9000,15131026,0
20090224,49.0350,50.1800,48.9701,49.7700,14983406,0
20090225,49.5900,50.4800,49.2200,49.9200,17412024,0
20090226,50.1000,50.2000,48.9000,48.9700,13607015,0
20090227,48.6600,49.1100,47.7600,48.1700,20751551,0
20090302,47.3200,47.9300,46.8000,46.8700,19033187,0
20090303,47.3300,47.8800,46.3800,46.6300,19532327,0
20090304,46.9300,48.0000,46.6700,47.3100,15701049,0
20090305,46.4500,46.8100,44.9300,45.4000,19468909,0
20090306,45.8700,46.5900,44.6300,45.7100,19553944,0
20090309,45.3000,45.6000,43.9300,44.1800,16929901,0
20090310,44.5100,45.1900,44.3700,45.1700,20635801,0
20090311,45.5900,45.7400,44.7600,45.0700,13396055,0
20090312,44.8900,45.9010,44.5200,45.7800,13715698,0
20090313,46.1000,47.0800,45.6600,46.9500,13905518,0
20090316,47.3700,48.4100,47.1700,47.8200,15182347,0
20090317,47.9500,48.1400,47.4100,47.9800,11481910,0
20090318,47.7500,48.7500,46.9900,48.0200,16709064,0
20090319,48.2400,48.4200,46.2000,46.3100,16169974,0
20090320,46.5500,46.9400,45.5200,45.5900,25561114,0
20090323,46.1100,47.8000,46.0000,47.7400,16279679,0
20090324,47.4200,48.2100,46.8900,46.9500,12127879,0
20090325,47.7000,48.6000,47.2000,48.0600,15276196,0
20090326,48.2700,48.8180,47.5100,48.7600,16257895,0
20090327,48.2100,49.0300,48.1300,48.5700,10402321,0
20090330,48.0400,48.1000,46.5700,47.2800,12747896,0
20090331,47.5600,47.8300,46.9500,47.0900,13848778,0
20090401,46.7500,48.4800,46.2900,48.2100,17104353,0
20090402,48.7200,50.2900,48.7200,49.4200,18320657,0
20090403,49.5400,49.7500,48.7200,49.6300,14800187,0
20090406,49.4600,49.9700,48.9100,49.6500,10345398,0
20090407,49.4200,49.4200,48.5300,48.6800,9802054,0
20090408,48.8000,49.0000,47.8750,48.4700,9434402,0
20090409,49.1700,49.2900,48.3700,49.1900,14766398,0
20090413,48.8800,49.0300,47.9500,48.0400,12909880,0
20090414,47.9800,48.0300,46.9800,47.2500,15098538,0
20090415,47.6800,48.8600,47.6500,48.7500,14181602,0
20090416,49.2000,50.7400,49.1100,50.4300,16333428,0
20090417,51.1500,51.9600,50.8200,51.6600,21662434,0
20090420,51.5700,51.9700,50.6200,50.7300,15444850,0
20090421,50.8200,51.6700,49.5000,51.3700,12604246,0
20090422,50.9600,50.9600,49.5400,49.6000,13385973,0
20090423,49.8400,49.8400,48.7500,49.3200,11863399,0
20090424,49.5000,49.8900,49.0200,49.5100,11324188,0
20090427,49.0700,50.4100,49.0700,49.9700,9603548,0
20090428,49.7500,50.1800,49.2500,49.6900,9004830,0
20090429,49.9100,50.9700,49.8200,50.4200,11400421,0
20090430,50.2300,50.2300,48.2500,49.4400,24582177,0
20090501,49.6000,49.7500,48.5500,49.5000,11888565,0
20090504,49.9700,51.0300,49.6900,50.9900,12625773,0
20090505,50.7600,50.9900,49.5100,49.7900,12300785,0
20090506,50.0000,50.8600,49.9000,50.8400,14933088,0
20090507,51.0000,52.1900,50.6200,51.3400,13719948,0
20090508,52.0000,52.1900,51.1900,51.5700,13417007,0
20090511,51.4200,51.5500,50.2300,50.3700,13896876,0
20090512,50.4000,51.3500,50.0000,50.9400,13778918,0
20090513,50.5300,51.2100,50.1100,50.9600,11238991,0
20090514,51.0200,51.6400,50.7500,50.8000,11105756,0
20090515,51.4300,51.4300,50.3700,50.6700,14120257,0
20090518,50.9800,52.6100,50.9200,52.5200,14071294,0
20090519,52.5700,53.5100,52.2700,52.9500,15215505,0
20090520,53.7400,54.7705,53.5600,54.0200,15964164,0
20090521,53.4800,53.4800,52.5100,53.0200,11228651,0
20090522,53.0700,53.7400,52.9600,53.0300,6764998,0
20090526,52.9400,54.1000,52.6700,53.7800,10918834,0
20090527,53.7200,53.7800,51.5800,51.7800,14497826,0
20090528,52.2600,52.6700,51.1100,52.5900,16611303,0
20090529,52.6200,52.6800,51.5000,51.9400,15133681,0
20090601,52.5500,53.6500,52.3600,53.3600,12487212,0
20090602,53.2300,54.1300,53.1600,53.7100,11923394,0
20090603,53.3800,53.8400,52.9000,53.8100,12644874,0
20090604,53.7600,53.8600,52.9700,53.3500,9986963,0
20090605,53.5600,53.9500,52.9150,53.1800,10550930,0
20090608,52.9300,53.5800,52.5900,53.1400,10651795,0
20090609,52.8400,52.9000,52.2500,52.4100,11605906,0
20090610,52.6900,52.9300,51.5700,52.0800,13082494,0
20090611,52.0500,52.7400,51.9500,52.0100,10867561,0
20090612,51.8800,52.7700,51.7300,52.5500,10352651,0
20090615,52.3800,52.3800,51.0700,51.3300,12158059,0
20090616,51.6100,51.6100,50.0300,50.1000,15722515,0
20090617,50.1300,50.7500,50.0000,50.0100,12711993,0
20090618,50.0700,51.3600,50.0100,51.1700,12999798,0
20090619,51.2800,51.4700,50.2400,50.6400,19541888,0
20090622,50.3300,50.8700,47.0000,50.5600,12992256,0
20090623,50.5200,50.8200,50.3900,50.5500,10611787,0
20090624,50.5800,50.9800,50.0600,50.5500,12398967,0
20090625,50.4300,52.0300,50.1200,51.6800,13723342,0
20090626,51.4600,52.0300,51.0500,51.7500,25129268,0
20090629,51.9200,52.4000,51.6000,52.2300,8899844,0
20090630,52.2300,52.2300,50.7500,51.1000,14394305,0
20090701,51.4700,52.5300,51.2800,52.0000,14314246,0
20090702,51.7900,51.8300,50.7400,51.1100,15213406,0
20090706,50.7500,52.4200,50.5200,52.1700,16040821,0
20090707,51.9900,52.4350,51.6300,51.9100,13430496,0
20090708,52.0200,52.8100,51.5400,52.6400,16899451,0
20090709,52.6500,52.7495,52.1801,52.4100,11648017,0
20090710,52.1800,52.5000,51.9400,52.2200,9267388,0
20090713,52.0600,53.1400,52.0500,52.9800,12289014,0
20090714,53.0700,53.7700,52.7400,53.5400,12817301,0
20090715,53.6100,54.7300,53.5000,54.6500,15161257,0
20090716,54.6500,55.4400,54.5000,55.2100,12621965,0
20090717,55.2600,55.9200,54.9300,55.9200,13344842,0
20090720,56.0100,56.0300,55.1501,55.5600,10925306,0
20090721,55.9400,56.1800,52.0000,55.4900,11131733,0
20090722,55.1600,55.3600,54.6500,54.8700,10000051,0
20090723,54.9300,55.5600,54.8000,55.1600,15014679,0
20090724,55.6400,55.9000,55.3300,55.8400,8710219,0
20090727,55.8900,55.9800,55.3500,55.7800,6868856,0
20090728,55.6000,55.9600,55.2800,55.7100,8147204,0
20090729,55.5600,56.3700,55.5600,56.1200,9666225,0
20090730,56.5700,57.0000,55.9300,56.2300,11966578,0
20090731,56.2000,56.7500,55.4300,55.5100,12663818,0
20090803,55.9600,56.0000,55.0000,55.6100,11227700,0
20090804,55.4200,55.9200,55.3000,55.4600,10994252,0
20090805,53.7400,54.1700,53.3200,53.9100,21315518,0
20090806,53.8100,53.9100,51.1400,51.4600,29716458,0
20090807,51.8400,52.8200,51.4600,52.0300,16315912,0
20090810,51.9200,52.2800,51.5800,52.1700,11763887,0
20090811,52.1100,52.2800,51.9300,51.9300,9293372,0
20090812,52.0000,52.4900,51.8500,52.0800,10148732,0
20090813,52.2900,52.3400,51.7500,52.3000,10486509,0
20090814,52.5500,52.8100,51.8700,52.3700,12070373,0
20090817,52.3200,52.5900,52.1200,52.2100,11417995,0
20090818,52.4000,52.6600,52.0800,52.4500,8342770,0
20090819,52.2700,53.0400,52.2700,52.8000,12169243,0
20090820,52.9300,53.1400,52.6500,53.0200,8471570,0
20090821,53.4500,53.7700,53.0000,53.5800,13274843,0
20090824,53.7700,53.9200,52.9700,53.3400,11781876,0
20090825,53.4600,53.9900,53.1575,53.4000,12699168,0
20090826,53.4100,53.8000,53.2800,53.3600,9387906,0
20090827,53.3000,53.4050,52.7000,53.0600,10394885,0
20090828,53.1100,53.3900,52.6600,53.1900,8998717,0
20090831,53.0000,54.1200,52.8100,54.1100,15367287,0
20090901,53.8500,54.0400,52.8700,53.0200,14424304,0
20090902,52.9500,53.2200,52.7500,52.8000,8874656,0
20090903,52.9500,53.0200,52.5200,52.8700,9122598,0
20090904,52.7900,53.0000,52.6600,52.8600,7527658,0
20090908,53.4500,54.2000,53.2100,54.2000,15676274,0
20090909,54.2000,54.3000,53.5300,53.7600,11148192,0
20090910,55.2300,56.3200,55.1800,56.0400,26760265,0
20090911,56.1100,56.4000,55.4000,55.6400,12700863,0
20090914,55.2300,55.4900,55.0500,55.3000,11140825,0
20090915,55.5600,55.6300,54.8900,55.0300,11674340,0
20090916,55.0800,55.4500,54.6100,55.3100,12932134,0
20090917,55.3300,56.1100,55.3000,55.5300,10665749,0
20090918,56.5700,57.5100,56.5000,57.3200,25881065,0
20090921,57.3500,57.4600,56.7500,57.1000,11672146,0
20090922,57.3000,57.5100,56.9600,57.2400,11517366,0
20090923,57.3400,58.0500,57.1500,57.2500,14612243,0
20090924,57.3800,57.9700,57.3000,57.8400,13589957,0
20090925,58.0000,58.5000,57.9200,58.0100,13477460,0
20090928,58.2100,58.6600,58.0100,58.1600,9008149,0
20090929,58.3400,58.3700,57.7600,57.9100,7625208,0
20090930,57.8400,58.1400,57.3400,57.9200,14047261,0
20091001,57.6300,57.6300,56.4400,56.6200,15894270,0
20091002,56.4000,56.9100,56.2000,56.7500,13088732,0
20091005,56.7900,56.9400,56.0200,56.6800,10879969,0
20091006,56.8800,57.2400,56.7900,57.0300,12000179,0
20091007,57.0100,57.0800,56.7600,56.9500,7608800,0
20091008,57.3700,57.8500,57.1400,57.6500,12817012,0
20091009,57.3400,57.6300,57.3000,57.5600,6467150,0
20091012,57.6700,58.3700,57.4200,57.5000,7928211,0
20091013,57.3700,57.3700,56.8300,57.2600,11280428,0
20091014,57.4900,57.4900,57.0300,57.3100,8385651,0
20091015,57.2800,57.4300,56.8700,57.2400,11795201,0
20091016,57.1200,57.6900,57.1000,57.4400,12249674,0
20091019,57.5100,58.0200,57.2200,57.7900,7896502,0
20091020,57.9300,58.8500,57.8800,58.1300,11322228,0
20091021,57.9200,58.2400,57.4000,57.4900,11468683,0
20091022,57.4800,58.3200,57.3700,58.1300,10267118,0
20091023,58.1300,58.1300,57.2100,57.6400,10811653,0
20091026,57.6500,57.8600,56.5786,56.9000,10453941,0
20091027,56.8800,57.4200,56.6700,57.1800,10433197,0
20091028,56.9800,57.9150,56.9700,57.2300,15645942,0
20091029,59.3900,59.9800,58.9100,59.5400,26539736,0
20091030,59.1800,59.5400,57.8600,58.0000,21381961,0
20091102,58.3900,58.9900,58.0000,58.9500,14740099,0
20091103,58.4500,58.9200,58.2000,58.5800,12101200,0
20091104,58.9400,59.6600,58.7000,59.0300,13176692,0
20091105,59.2450,60.6400,59.0800,60.4700,16328755,0
20091106,60.1700,61.3800,60.0000,61.0400,16008853,0
20091109,61.1900,61.9000,60.8400,61.8500,14313058,0
20091110,61.5800,62.3600,61.4700,61.8600,15118803,0
20091111,61.8700,62.2800,61.5200,62.2300,9839213,0
20091112,62.1100,62.1200,61.2200,61.3000,14169770,0
20091113,61.3000,61.8500,61.0400,61.6100,11793151,0
20091116,62.0000,62.6800,61.9300,62.2700,12542125,0
20091117,62.1800,62.6800,62.0800,62.3100,11532074,0
20091118,62.1900,62.4500,61.7400,62.4100,11983239,0
20091119,62.1600,62.2900,61.5100,62.1500,9302536,0
20091120,62.0000,62.2200,61.4800,61.8000,12353670,0
20091123,62.2000,62.9600,62.1200,62.7300,10581475,0
20091124,62.7700,62.9500,62.3800,62.8000,9769663,0
20091125,62.9400,63.4800,62.7000,62.8700,8244877,0
20091127,61.8900,62.7500,61.6000,62.4800,6193046,0
20091130,62.3700,63.0000,62.1200,62.3500,12382386,0
20091201,62.6100,63.3500,62.6000,62.9100,9560539,0
20091202,62.9300,63.3900,62.8500,63.1900,9023770,0
20091203,63.0900,63.3600,62.4200,62.5600,9844350,0
20091204,63.1500,63.3000,62.2500,62.6000,11299969,0
20091207,62.3900,62.7300,62.0400,62.4700,8947976,0
20091208,62.1400,62.3000,61.6000,61.8700,11169126,0
20091209,61.9300,62.4100,61.7000,62.2400,9118241,0
20091210,62.3500,62.8500,62.0800,62.2400,10030399,0
20091211,62.2900,62.8500,62.2100,62.3400,8932484,0
20091214,62.5400,63.0800,62.3900,63.0100,9535761,0
20091215,62.7000,62.8200,61.8900,62.1200,11547061,0
20091216,62.3800,62.6700,62.1200,62.1600,9873662,0
20091217,62.0000,62.1200,61.5400,61.5900,10983525,0
20091218,61.9800,62.0000,60.4100,61.5500,22847802,0
20091221,61.6500,61.8500,61.2300,61.3000,9550066,0
20091222,61.1400,61.5000,61.0200,61.3000,7178912,0
20091223,61.0600,61.3500,60.7600,61.3100,5639790,0
20091224,61.2500,61.4800,61.0500,61.2800,3356976,0
20091228,61.5200,61.6500,60.7900,61.2500,6880520,0
20091229,61.1600,61.8800,61.1500,61.5800,7281370,0
20091230,61.3800,61.8900,61.1600,61.3700,5666212,0
20091231,61.5200,61.5300,60.5600,60.6300,5942110,0
20100104,61.1100,61.3100,60.6300,61.1200,9190873,0
20100105,61.1300,61.2800,60.6000,61.1400,8650514,0
20100106,60.9400,60.9600,60.5000,60.8500,9908909,0
20100107,60.5800,60.7000,60.2400,60.5200,8972748,0
20100108,60.3600,60.5300,60.0600,60.4400,8466961,0
20100111,60.0800,60.2700,59.0100,60.2000,14775303,0
20100112,60.7000,61.3600,60.5000,60.8900,13461316,0
20100113,61.0400,61.7900,60.9100,61.5200,16968809,0
20100114,61.4200,61.7400,61.3800,61.5800,9139454,0
20100115,61.6000,61.8600,60.4400,60.8200,15769766,0
20100119,60.8000,61.8300,60.8000,61.7200,11577895,0
20100120,60.9700,61.0400,60.1000,60.4500,11557958,0
20100121,60.5600,60.9300,59.4500,59.8400,14300131,0
20100122,59.7500,60.6900,59.2200,60.3100,17703177,0
20100125,60.8300,60.9800,60.1500,60.6300,11631216,0
20100126,60.1700,60.9500,60.0000,60.6900,13079472,0
20100127,60.4600,60.9800,59.9500,60.8100,15228937,0
20100128,61.6700,63.3100,61.5800,61.6800,26931270,0
20100129,61.9100,62.2400,61.4700,61.5500,17067583,0
20100201,61.8500,62.2400,61.5100,61.9900,12908022,0
20100202,61.9300,63.0400,61.6600,62.9000,17680714,0
20100203,62.7400,62.8600,62.3600,62.6500,11083449,0
20100204,62.2000,62.3400,61.3100,61.4000,14306590,0
20100205,61.0900,61.4400,60.4300,61.3000,14844303,0
20100208,61.0600,61.5100,60.8100,61.0100,11431721,0
20100209,61.3800,62.0000,61.0100,61.7600,11427096,0
20100210,61.7400,61.8500,61.2200,61.6700,9854584,0
20100211,61.4200,62.1600,61.2700,61.9600,10383345,0
20100212,61.7600,62.1300,61.2900,61.7600,16188214,0
20100216,62.6000,62.8702,62.3500,62.8300,13273019,0
20100217,62.8000,62.9700,62.5100,62.8500,14384373,0
20100218,62.7300,63.5000,62.3500,63.3900,17709512,0
20100219,63.2700,63.7400,63.0200,63.4500,10898089,0
20100222,63.6900,63.8750,63.3000,63.4200,9675300,0
20100223,63.2300,63.8200,62.9200,63.2100,11948901,0
20100224,63.2200,63.9600,63.1300,63.8900,12808717,0
20100225,63.2300,63.8600,63.0100,63.7000,10085552,0
20100226,63.7500,63.8800,63.1400,63.2800,10640841,0
20100301,63.4600,63.8000,63.1500,63.5100,7748571,0
20100302,63.7200,63.8700,63.3400,63.7100,8004002,0
20100303,63.6600,63.8950,63.4300,63.5500,8608214,0
20100304,63.6500,64.1500,63.4100,63.6700,8600247,0
20100305,63.6900,63.7800,63.0500,63.6900,10101048,0
20100308,63.5500,63.6700,63.0300,63.1900,11293283,0
20100309,63.0800,63.5000,63.0500,63.3000,7100840,0
20100310,63.2300,63.2900,62.8600,63.0100,9813248,0
20100311,62.7600,63.1800,62.5100,63.1700,10053430,0
20100312,63.3300,63.5500,63.0600,63.3200,8099045,0
20100315,63.1900,63.7000,63.1900,63.7000,7675284,0
20100316,63.7200,63.9000,63.4200,63.5300,8939403,0
20100317,63.7800,64.0300,63.3700,64.0100,10135391,0
20100318,63.9000,64.1300,63.6500,63.7300,8867365,0
20100319,63.8300,64.0000,63.5200,63.8400,17458067,0
20100322,63.5200,64.0950,63.5200,63.8800,9647924,0
20100323,63.9300,64.5800,63.6600,64.5300,11808387,0
20100324,64.3300,64.4000,63.4800,63.6100,11732091,0
20100325,63.9400,64.1200,63.5800,63.6200,8203360,0
20100326,63.6800,63.9300,63.4000,63.6900,10630725,0
20100329,63.7300,64.0400,63.5900,63.7300,8176636,0
20100330,63.7300,63.9700,63.5100,63.6600,6113699,0
20100331,63.5300,63.6700,63.1800,63.2700,8194089,0
20100401,63.4700,63.7000,63.2000,63.3600,10554858,0
20100405,63.3900,63.8900,63.3000,63.7600,8579720,0
20100406,63.5800,63.5900,63.0100,63.1100,11052215,0
20100407,62.9100,63.0000,62.2100,62.5000,14043463,0
20100408,62.4500,62.8500,62.1200,62.5600,8458889,0
20100409,62.5700,63.0000,62.5100,62.7300,9146643,0
20100412,62.4500,62.9800,62.4100,62.7000,9164451,0
20100413,62.6000,63.3400,62.5800,63.0000,11229390,0
20100414,62.9200,63.2300,62.7100,63.1900,7685547,0
20100415,63.0300,63.1400,62.7200,63.0000,11314974,0
20100416,62.8000,63.4900,62.6300,62.8500,12570601,0
20100419,62.8200,63.2500,62.7000,63.2200,9549422,0
20100420,63.4700,63.4900,63.0300,63.1900,11230766,0
20100421,63.2100,63.6600,63.1150,63.6300,9858465,0
20100422,63.5100,63.7400,63.2300,63.5900,8372892,0
20100423,63.4800,63.6400,63.2000,63.5400,8452509,0
20100426,63.4500,64.0000,63.4000,63.9400,9262393,0
20100427,63.2400,63.9000,63.0400,63.1100,12849909,0
20100428,62.6500,63.4600,62.4100,63.1700,13091676,0
20100429,62.2800,62.9700,60.8300,62.2000,27302652,0
20100430,62.5300,63.0000,62.1100,62.1600,15768837,0
20100503,62.4200,62.8400,61.8400,62.6800,9756506,0
20100504,62.3000,62.5300,61.5600,61.7100,11402528,0
20100505,61.6200,62.5700,61.5000,62.1600,11611820,0
20100506,62.1400,62.6700,56.0000,60.7500,28565725,0
20100507,60.6138,61.2000,60.0000,60.3100,23977020,0
20100510,61.5700,62.7000,61.1600,62.4200,16011564,0
20100511,62.0400,62.9700,61.9800,62.3700,12398555,0
20100512,62.1100,63.1300,62.1000,63.0200,11004794,0
20100513,62.9100,63.4199,62.7300,62.7500,11157655,0
20100514,62.7600,63.2000,62.1500,62.5400,14651577,0
20100517,63.0100,63.4800,62.6600,63.3800,14659192,0
20100518,63.4000,63.9500,63.1300,63.2100,15875479,0
20100519,63.1000,63.6000,62.8100,63.2200,15928633,0
20100520,62.4700,62.5400,61.5800,61.6100,23368814,0
20100521,60.4000,61.8800,60.3700,61.8500,23162458,0
20100524,61.4300,61.9800,61.0000,61.4000,12727036,0
20100525,60.1500,61.1200,60.0500,61.0500,18250819,0
20100526,60.8700,61.2100,60.3300,60.4400,17432660,0
20100527,60.8800,61.1700,60.6100,60.9500,14963855,0
20100528,60.9500,61.6800,60.8500,61.0900,13952198,0
20100601,60.8900,61.7400,60.5200,61.1600,15341647,0
20100602,61.1600,61.8300,61.0400,61.7400,12985147,0
20100603,61.9700,62.1400,61.7000,61.8000,10739799,0
20100604,61.1200,61.1200,60.5700,60.8000,17909644,0
20100607,60.7200,61.0700,60.5900,60.6200,13182795,0
20100608,60.6800,62.2400,60.4900,62.1400,15340359,0
20100609,62.4500,62.6000,61.2700,61.4700,14211515,0
20100610,61.9700,62.2900,61.6700,61.9100,14755932,0
20100611,61.3500,61.4000,60.3800,61.0100,19774157,0
20100614,61.3900,61.7250,61.2050,61.2500,10972707,0
20100615,61.6100,61.9300,61.3400,61.9100,11944920,0
20100616,61.5200,61.7400,60.8300,61.1900,14628794,0
20100617,61.1800,61.8200,60.8300,61.7600,12060092,0
20100618,61.8000,61.9400,61.2000,61.3000,17520311,0
20100621,61.7200,61.7900,60.7800,61.1000,9688891,0
20100622,61.0600,61.6500,60.6900,60.7200,13230301,0
20100623,60.8900,61.5700,60.7100,61.3800,13424424,0
20100624,61.0700,61.3800,60.7500,60.8700,12932603,0
20100625,60.8900,60.9900,59.7900,59.7900,44195657,0
20100628,60.0000,60.9400,59.5700,60.6200,14115411,0
20100629,60.3300,60.5400,59.7500,60.3200,17815208,0
20100630,60.1300,60.5400,59.7100,59.9800,17273635,0
20100701,59.8400,60.2900,59.3600,59.5400,19338630,0
20100702,59.6300,59.8900,59.2100,59.3800,12104179,0
20100706,59.8800,59.9300,58.9200,59.3400,13959223,0
20100707,59.5000,60.9100,59.1250,60.8200,15470188,0
20100708,60.8400,61.9700,60.7800,61.9500,14770538,0
20100709,61.9400,61.9400,61.3600,61.7500,9626736,0
20100712,61.5400,62.1600,61.3400,62.0900,8324547,0
20100713,62.3000,62.8500,62.1700,62.3900,10497203,0
20100714,62.2100,62.7900,62.0000,62.6600,13797093,0
20100715,62.6200,62.8900,62.3500,62.7300,10267156,0
20100716,62.4500,62.6700,61.6300,61.9900,14142401,0
20100719,61.9900,62.2900,61.7100,61.8600,9643520,0
20100720,61.6300,62.1200,61.2100,62.0700,10930033,0
20100721,61.7200,61.8200,60.8600,61.1100,14913544,0
20100722,61.0600,61.9150,61.0100,61.3700,13007275,0
20100723,61.4000,61.9600,61.2100,61.9100,8461862,0
20100726,61.6600,62.5800,61.6600,62.5200,7807889,0
20100727,62.7200,63.3600,62.3500,63.0800,12532484,0
20100728,62.8800,63.1300,62.5600,62.7000,7844999,0
20100729,62.2000,62.3800,61.2200,61.6700,15779270,0
20100730,61.1600,61.5300,60.8200,61.1600,11932293,0
20100802,61.9500,62.0900,61.5100,62.0600,11167754,0
20100803,59.8600,60.2000,59.5500,59.9400,24456017,0
20100804,60.0700,60.5700,59.5500,59.5500,19656204,0
20100805,59.5500,60.2000,59.4000,59.8600,12620946,0
20100806,59.5000,60.0400,59.1700,60.0200,12649701,0
20100809,60.3900,60.8300,59.8600,60.3800,11108288,0
20100810,60.1000,61.3400,60.0800,60.7800,13453212,0
20100811,60.1800,60.6400,60.0000,60.2700,12947137,0
20100812,59.9900,60.4800,59.3800,59.9900,11580805,0
20100813,59.7400,60.6000,59.6900,59.8200,8807766,0
20100816,59.6300,60.2000,59.3200,59.7700,13138819,0
20100817,60.3100,60.9150,59.9300,60.2900,10878200,0
20100818,60.1600,61.0600,60.0400,60.7500,10739213,0
20100819,60.5500,60.6300,59.8500,60.1900,9822652,0
20100820,59.9400,60.1700,59.6700,59.9800,12108302,0
20100823,60.0100,60.3900,59.8600,60.0300,8468528,0
20100824,59.7000,60.0200,59.5800,59.6600,13733202,0
20100825,59.7900,59.9000,59.4000,59.6700,10400942,0
20100826,59.9100,59.9100,59.4000,59.5400,10265458,0
20100827,59.7100,59.9200,59.2500,59.8000,10317328,0
20100830,59.7100,59.9100,59.3400,59.3700,7462632,0
20100831,59.3100,59.7500,59.2500,59.6700,12590088,0
20100901,59.9000,60.0500,59.5300,59.8000,14751765,0
20100902,59.7400,60.3000,59.7100,60.0700,10258127,0
20100903,60.2600,60.5000,59.8300,60.2900,8973138,0
20100907,60.0100,60.4500,59.9200,60.1400,7421913,0
20100908,60.1500,60.5000,60.1500,60.3700,7719891,0
20100909,60.6700,60.6900,60.2100,60.2900,7939055,0
20100910,60.5100,60.6300,60.2800,60.4000,7379062,0
20100913,60.6500,60.7400,60.2200,60.4800,9809320,0
20100914,60.3900,60.9400,60.3200,60.6400,11011617,0
20100915,60.5600,61.4101,60.5300,61.1100,9189692,0
20100916,60.8700,61.1100,60.6600,61.1100,7648552,0
20100917,61.3100,61.4700,60.8100,60.9700,17798098,0
20100920,61.0100,61.5900,60.9100,61.4300,9057722,0
20100921,61.4500,61.8600,61.2300,61.5200,11306669,0
20100922,61.5300,62.0000,61.4200,61.7900,9646489,0
20100923,61.4200,61.5800,61.1500,61.2200,10107355,0
20100924,61.5000,61.8059,61.3550,61.6400,10604191,0
20100927,61.4500,61.7000,61.0200,61.0400,10284052,0
20100928,61.0100,61.1300,60.3500,60.6200,11368802,0
20100929,60.4600,60.6167,60.0300,60.2500,9709339,0
20100930,60.3200,60.6500,59.8400,59.9700,13101681,0
20101001,60.0900,60.3700,59.9500,60.1600,10256245,0
20101004,60.0100,60.3500,59.6800,59.9600,11622044,0
20101005,60.2600,60.9100,59.9900,60.8200,11415463,0
20101006,60.7500,60.9900,60.3000,60.8700,7230708,0
20101007,60.9900,61.1425,60.7500,60.8000,23256960,0
20101008,61.0000,62.0000,60.9000,61.8600,30695041,0
20101011,61.9200,62.2100,61.8600,62.1400,7425409,0
20101012,62.0100,62.1800,61.5600,62.0200,24975297,0
20101013,62.2300,62.9300,62.0799,62.6300,9910046,0
20101014,62.6700,62.8400,62.5200,62.8000,8775219,0
20101015,62.9700,63.0000,62.5520,62.7600,9945512,0
20101018,62.8800,63.5200,62.6400,63.3500,11453591,0
20101019,62.9800,63.5600,62.9000,63.1800,12109071,0
20101020,62.8800,63.6200,62.7700,63.3700,10347571,0
20101021,63.5900,63.9800,62.6000,63.5100,9645035,0
20101022,63.5300,63.7000,63.1300,63.4000,5933316,0
20101025,63.7300,63.8100,63.4800,63.5400,8928504,0
20101026,63.1200,63.4400,62.5200,62.8600,12938847,0
20101027,63.3300,63.3500,62.7300,63.0800,13355468,0
20101028,63.1300,63.5550,63.0650,63.1900,9230424,0
20101029,63.2300,63.8500,63.1900,63.5700,11371810,0
20101101,63.8800,64.1400,63.4000,63.6200,11929284,0
20101102,63.8700,64.2800,63.8500,64.0200,8128909,0
20101103,64.0000,64.3600,63.8300,64.3100,8622079,0
20101104,64.5300,65.0000,64.3900,65.0000,11807437,0
20101105,64.9100,65.0000,64.6200,65.0000,10299539,0
20101108,64.8700,64.9200,64.5700,64.7500,7203529,0
20101109,64.7800,64.9400,64.6100,64.8100,8463160,0
20101110,64.6700,64.8000,64.3575,64.5700,8153140,0
20101111,64.3200,64.5800,64.0600,64.3600,7003881,0
20101112,64.2600,64.5200,64.0200,64.3300,9284549,0
20101115,64.5500,64.9100,64.1400,64.2900,10862429,0
20101116,64.3600,64.3700,63.1000,63.4500,14396850,0
20101117,63.3900,63.5000,63.1400,63.2700,7939224,0
20101118,63.5900,64.2700,63.5100,64.0200,11296673,0
20101119,64.2300,64.2400,63.6100,64.0500,9495782,0
20101122,63.5800,63.7900,63.0300,63.5600,9142312,0
20101123,63.0700,63.1300,62.3200,62.6100,10489591,0
20101124,62.9600,62.9700,62.4000,62.6000,8770331,0
20101126,62.2800,62.5000,62.0300,62.1300,3916474,0
20101129,62.0500,62.2400,61.6700,62.1300,8433850,0
20101130,61.5100,61.6600,61.0200,61.0700,17678966,0
20101201,61.5700,62.3400,61.5000,62.1500,11599218,0
20101202,62.1500,62.4900,61.9600,62.3600,7869159,0
20101203,62.4500,62.5000,61.9701,62.3300,8974165,0
20101206,62.2500,62.3300,62.0500,62.0600,5849483,0
20101207,62.1900,62.6300,62.0100,62.1500,9883138,0
20101208,62.2800,62.6800,62.2800,62.6300,8347941,0
20101209,62.6600,62.9700,62.5300,62.8700,8540918,0
20101210,63.3000,63.7900,63.0600,63.2000,11510727,0
20101213,63.3100,63.5200,63.1500,63.1900,8785193,0
20101214,63.3300,63.7000,63.2000,63.5500,8626318,0
20101215,63.6100,63.9100,63.5600,63.6400,11074403,0
20101216,63.8600,64.7500,63.1500,64.5000,14337389,0
20101217,64.5400,65.0400,64.2900,64.8100,23534607,0
20101220,64.8600,65.3100,64.6700,64.9700,10616100,0
20101221,65.2200,65.3800,64.6400,64.8700,8197114,0
20101222,64.2800,64.9700,64.2700,64.9500,7083331,0
20101223,64.7600,65.2900,64.7600,65.2400,5953258,0
20101227,65.0400,65.1100,64.3700,64.6700,7195784,0
20101228,64.8000,64.8300,64.4000,64.7600,4649441,0
20101229,64.7200,64.8000,64.3500,64.4000,4918744,0
20101230,64.4800,64.4900,64.0600,64.2800,3819864,0
20101231,64.0800,64.4500,64.0100,64.3300,5245635,0
20110103,64.3900,64.8900,64.0000,64.7700,10003963,0
20110104,64.4100,64.9600,64.3500,64.9500,11333175,0
20110105,64.6700,65.0850,64.6400,64.8000,7460132,0
20110106,64.6900,64.7800,64.3050,64.6900,11586007,0
20110107,64.6300,64.8700,64.1700,64.5000,11940075,0
20110110,64.4000,64.5300,64.1500,64.3600,12255881,0
20110111,64.5000,64.6000,63.7400,64.0400,9627013,0
20110112,64.4100,65.0000,63.4000,64.9700,10150506,0
20110113,64.9200,65.5000,64.9100,65.4800,9899073,0
20110114,65.3500,65.6600,65.2700,65.5300,10948680,0
20110118,65.6500,65.9400,65.4400,65.5000,12397593,0
20110119,65.1100,65.6700,65.0500,65.3500,11767081,0
20110120,65.4400,65.9000,65.3500,65.8000,12495002,0
20110121,65.9000,65.9500,65.5200,65.9100,9554286,0
20110124,65.9000,66.7000,65.7900,66.5800,10571053,0
20110125,66.5700,66.9500,66.4700,66.7000,11065043,0
20110126,66.8900,66.9200,66.0700,66.1100,9503540,0
20110127,64.3600,64.5000,63.1400,64.1800,23975023,0
20110128,63.9000,64.3400,63.8400,64.2000,14927501,0
20110131,64.3500,64.3600,63.0100,63.1300,12568324,0
20110201,63.4300,63.6100,62.7200,62.9200,14630632,0
20110202,62.7600,62.9500,62.3000,62.7900,11626181,0
20110203,62.6600,63.1250,62.6500,62.9000,8546692,0
20110204,62.8300,63.7100,62.7700,63.6100,9829710,0
20110207,63.9500,64.8000,63.8000,64.5500,12851094,0
20110208,64.3900,64.7500,64.3000,64.6400,8194004,0
20110209,64.6400,64.8800,64.0820,64.3900,11022080,0
20110210,64.6300,64.7900,64.0800,64.5800,10980678,0
20110211,64.0800,64.9700,64.0800,64.7300,8951956,0
20110214,64.8100,64.8700,64.3500,64.5400,7096249,0
20110215,64.7000,64.7000,63.6700,63.9200,11784997,0
20110216,64.1000,64.1100,63.7000,63.7600,9852792,0
20110217,63.5800,64.2150,63.4500,64.0000,7364935,0
20110218,64.1400,64.3800,63.9300,64.3000,9093680,0
20110222,63.7300,64.3700,63.6200,64.0700,9437638,0
20110223,64.0100,64.4000,63.9000,64.1500,11716837,0
20110224,64.3200,64.3900,62.8300,63.0500,15218073,0
20110225,62.9600,63.1100,62.5300,62.8400,11375006,0
20110228,62.8000,63.2400,62.6200,63.0500,11565803,0
20110301,63.4300,63.6500,62.6500,62.7400,12137423,0
20110302,62.6000,62.8400,62.3200,62.4100,10020149,0
20110303,62.7000,62.9450,62.1100,62.5500,14195863,0
20110304,62.5100,62.7300,61.5600,62.0300,11879541,0
20110307,62.0000,62.1300,61.4700,61.7100,11305149,0
20110308,61.7500,62.2500,61.7300,62.0500,10943748,0
20110309,62.0900,62.3000,61.7500,62.0000,8776037,0
20110310,61.7200,61.9200,61.2100,61.4900,12105892,0
20110311,61.2000,61.7000,61.1200,61.4900,9581739,0
20110314,61.0400,61.3900,60.7900,61.3500,9125128,0
20110315,60.6200,60.8600,60.3100,60.6600,13099591,0
20110316,60.4800,60.5100,59.7000,59.7300,16388925,0
20110317,60.7000,60.7000,60.0000,60.4300,10652577,0
20110318,60.9200,61.0700,60.1200,60.6000,17021017,0
20110321,60.9600,61.5200,60.8000,61.3000,9602055,0
20110322,61.0500,61.4200,60.8800,60.9300,7783605,0
20110323,60.8400,61.0900,60.5450,60.9100,7998560,0
20110324,61.2300,61.2800,60.7500,61.1400,8200672,0
20110325,61.1800,61.3800,60.7100,60.8800,7760612,0
20110328,61.0800,61.3400,60.6100,60.6600,8381546,0
20110329,60.6100,61.4200,60.6100,61.2800,7688374,0
20110330,61.4600,61.9700,61.3800,61.9700,7559888,0
20110331,61.7600,62.0000,61.5900,61.6000,11566740,0
20110401,61.8800,62.3000,61.7400,62.0800,8251212,0
20110404,62.1700,62.3300,61.9300,62.2600,6440482,0
20110405,62.0200,62.2600,61.6000,61.6700,9113376,0
20110406,61.8800,61.9400,61.5400,61.7600,8251331,0
20110407,61.6200,62.1500,61.4700,62.1300,7703211,0
20110408,62.2000,62.2300,61.6300,61.9000,7277321,0
20110411,62.0200,62.5000,61.9000,62.1900,7655811,0
20110412,62.0300,62.9900,62.0000,62.8900,11423564,0
20110413,62.8400,63.0700,62.7250,62.9900,10428915,0
20110414,62.7600,63.4900,62.7600,63.3000,10028134,0
20110415,63.4600,64.2100,63.0900,64.1800,12380493,0
20110418,63.6700,64.1500,63.5650,64.0000,11330396,0
20110419,64.2200,64.3200,63.5600,63.8600,9291889,0
20110420,64.2600,64.3400,63.5600,63.7200,8860175,0
20110421,63.6100,63.7500,63.0000,63.2700,10609003,0
20110425,63.0800,63.3900,62.6000,63.3700,7363767,0
20110426,63.4500,64.0000,63.2800,63.8300,9546969,0
20110427,63.6400,64.1600,63.5650,64.0200,9898582,0
20110428,63.2400,64.5900,62.9300,64.5000,13369178,0
20110429,64.5800,65.1000,64.4100,64.9000,13363628,0
20110502,65.2400,65.4500,65.0000,65.1800,8911533,0
20110503,65.2600,65.7900,65.1600,65.7100,9926242,0
20110504,65.7000,66.5000,65.5800,66.4700,14253590,0
20110505,66.0800,66.3900,65.6300,65.8800,10813453,0
20110506,66.2100,66.3400,65.0450,65.2700,11134550,0
20110509,64.9300,65.3900,64.8600,65.1400,8700843,0
20110510,65.2900,65.8900,65.2500,65.7300,8080086,0
20110511,65.7900,66.1200,65.6500,65.9200,9181386,0
20110512,66.0300,66.9900,65.8200,66.8400,11106891,0
20110513,66.6700,67.3100,66.5500,66.8600,12606896,0
20110516,66.6600,67.3000,66.5100,66.9400,9878317,0
20110517,66.6400,67.7200,66.6400,67.4200,12180787,0
20110518,67.4000,67.5000,66.9700,67.3800,8870963,0
20110519,67.2900,67.4600,66.9000,67.4600,7442925,0
20110520,67.4200,67.6000,67.1800,67.3600,9362943,0
20110523,66.8800,67.2300,66.7100,67.0500,9410557,0
20110524,66.9800,67.2500,66.8000,67.0100,7105192,0
20110525,66.6000,66.8300,65.9000,66.3800,11644321,0
20110526,66.1900,66.3000,65.7612,66.1900,8950222,0
20110527,66.0400,66.7200,66.0100,66.2000,7973390,0
20110531,66.3300,67.0000,66.3300,67.0000,10613528,0
20110601,66.9600,66.9900,66.3400,66.4000,9578888,0
20110602,66.4600,66.5000,65.6601,66.0100,8539437,0
20110603,65.5600,65.8200,65.2500,65.4300,8578835,0
20110606,65.3600,65.6400,65.2100,65.5000,7664133,0
20110607,65.4600,65.5400,65.0100,65.0600,8907941,0
20110608,65.0400,65.0500,64.6900,64.8500,11292048,0
20110609,65.0300,65.4500,64.8600,65.0100,10220397,0
20110610,64.9200,65.0500,64.6500,64.7000,10514650,0
20110613,64.6500,65.1800,64.5100,64.7700,8873141,0
20110614,65.0300,65.2200,64.6600,64.7600,7239969,0
20110615,64.5100,64.5200,63.3300,63.7600,11788281,0
20110616,63.8700,64.3300,63.5000,64.2600,8895111,0
20110617,64.6500,65.1200,64.5300,64.6900,10062526,0
20110620,64.5100,65.2900,64.5100,65.0900,5911638,0
20110621,65.2400,65.2400,64.1600,64.2200,11024858,0
20110622,64.0800,64.4350,63.8700,64.0600,9115241,0
20110623,63.7300,63.7300,62.8000,63.4600,11694870,0
20110624,63.4500,63.5000,62.4400,62.5900,15277879,0
20110627,62.7600,63.2500,62.6300,62.8200,6705487,0
20110628,63.1100,63.3400,62.5300,62.7200,8551446,0
20110629,62.8700,62.9000,62.3600,62.5500,11386119,0
20110630,62.7300,63.6500,62.5800,63.5700,11807507,0
20110701,63.4700,64.4400,63.3400,64.2700,9700704,0
20110705,64.1000,64.5000,63.9500,64.2600,9224100,0
20110706,64.5300,64.9400,64.3400,64.7000,9333682,0
20110707,64.9800,65.1400,64.7200,64.9500,8973694,0
20110708,65.0400,65.1100,64.5300,64.9300,9221772,0
20110711,64.2900,64.7400,64.2600,64.7200,9206933,0
20110712,64.4800,65.0600,64.3900,64.5300,11583612,0
20110713,64.8400,65.0200,64.4900,64.6400,9154137,0
20110714,64.5500,64.8000,64.3600,64.6000,13266838,0
20110715,64.6800,64.8500,64.3300,64.8300,20587832,0
20110718,64.6900,64.7900,64.2800,64.5500,13344198,0
20110719,64.6000,64.7900,64.3200,64.6100,8393837,0
20110720,64.2600,64.4400,64.0400,64.2000,13093422,0
20110721,64.3500,64.8500,64.2400,64.4900,8557681,0
20110722,64.4600,64.7400,64.1400,64.2500,6044797,0
20110725,63.9600,63.9800,63.2200,63.3100,8802009,0
20110726,63.4700,63.7000,63.0800,63.0900,8713905,0
20110727,63.0300,63.1190,62.1500,62.2000,11167024,0
20110728,62.1600,62.4300,61.8500,61.9200,7535697,0
20110729,61.6800,62.1810,61.4900,61.4900,10380271,0
20110801,62.1600,62.3100,61.0000,61.4300,10103932,0
20110802,61.1300,61.3500,60.7500,60.8700,9608961,0
20110803,60.7600,60.9900,60.4910,60.7300,13111996,0
20110804,60.3700,61.0000,59.5000,59.5800,17791669,0
20110805,61.0600,61.4000,59.3200,60.5900,23699413,0
20110808,60.1200,61.3500,59.2398,59.2900,30995464,0
20110809,60.5200,60.9000,57.5600,60.2200,31877486,0
20110810,59.9700,60.0900,58.3100,58.5100,23417637,0
20110811,58.7200,61.0900,58.6100,60.4500,18714293,0
20110812,60.7800,61.7150,60.5900,61.1400,13520680,0
20110815,61.8700,61.9600,61.0600,61.8800,12117222,0
20110816,61.4700,61.8700,61.1700,61.6200,9420937,0
20110817,61.7800,62.1200,61.2500,61.6700,7973240,0
20110818,60.8200,61.2700,60.0500,60.8600,17846142,0
20110819,60.5100,61.5100,60.2300,60.9600,16297915,0
20110822,61.7400,61.9100,61.4500,61.7100,12676152,0
20110823,61.9500,63.2200,61.7600,63.0200,15222401,0
20110824,62.7200,63.3800,62.3790,63.3100,8420215,0
20110825,63.2500,63.4700,62.2000,62.5300,15062968,0
20110826,62.2400,62.6505,61.1700,62.5700,10374234,0
20110829,62.7800,63.2900,62.7800,63.0900,9147913,0
20110830,63.0900,63.8900,62.8900,63.5000,9182105,0
20110831,63.4600,63.9500,63.3900,63.6800,8973129,0
20110901,63.6200,64.2500,63.1900,63.2600,8871420,0
20110902,62.8000,63.0700,62.4100,62.5500,8817358,0
20110906,61.1800,62.5500,61.1000,62.3800,11458185,0
20110907,62.7500,63.0500,62.6200,62.7200,8884309,0
20110908,62.5900,63.8300,62.3900,62.9100,11124240,0
20110909,62.4100,62.5100,61.5700,61.8400,12286356,0
20110912,61.2500,61.9200,61.0000,61.8300,9867231,0
20110913,61.7700,62.1000,61.1700,61.9400,8329195,0
20110914,62.1200,62.9500,61.5300,62.3400,11547786,0
20110915,62.4500,62.7800,62.1000,62.7800,9161337,0
20110916,63.2200,64.7000,63.0100,64.3300,24691110,0
20110919,63.6400,64.1000,63.5200,63.8100,11028899,0
20110920,63.8500,64.6798,63.4800,64.0800,8215733,0
20110921,64.3700,64.4600,62.9600,63.0200,9649424,0
20110922,61.5800,61.9100,60.3000,61.1700,17381327,0
20110923,60.9400,61.2700,60.4000,61.2500,9122422,0
20110926,61.6700,62.7900,61.6300,62.5400,13364042,0
20110927,63.0800,63.9780,62.7600,63.2600,10732339,0
20110928,63.3600,63.8800,62.5700,62.7300,9031727,0
20110929,63.5400,64.0500,62.9900,63.7000,9798536,0
20110930,63.4000,64.4000,63.1700,63.1800,11361835,0
20111003,63.6900,64.2200,62.7500,62.8400,12324744,0
20111004,62.3000,63.4900,61.7800,63.3700,12836356,0
20111005,63.2500,63.6400,62.7900,63.3400,12023579,0
20111006,63.0600,63.6600,62.6300,63.6100,8691515,0
20111007,63.9700,64.4000,63.6500,63.9100,8901909,0
20111010,64.3700,64.8200,64.1300,64.8000,6663535,0
20111011,64.2400,64.8350,64.2400,64.5700,5706027,0
20111012,64.7200,65.3400,64.5400,64.8900,10206142,0
20111013,64.5100,64.8000,63.9700,64.6500,7305202,0
20111014,65.0000,65.1700,64.3700,64.8900,7485449,0
20111017,64.8400,65.4500,64.0600,64.2600,7164974,0
20111018,64.1600,65.5900,64.1000,64.9200,11797802,0
20111019,64.3300,65.3200,64.2800,64.7500,9099034,0
20111020,64.9000,65.2833,64.4700,65.0900,7728412,0
20111021,65.6100,66.3000,65.4700,66.2600,13027281,0
20111024,65.7500,65.8900,65.0100,65.3700,9818910,0
20111025,65.0900,65.3700,64.3700,64.5100,8919118,0
20111026,64.9000,65.0100,64.1810,64.9500,9401207,0
20111027,65.3700,65.6700,64.3100,65.2600,16775287,0
20111028,64.8300,65.0300,64.3200,64.7300,10656169,0
20111031,64.5500,64.8300,63.9400,63.9900,9438746,0
20111101,63.3700,63.6000,62.5100,62.7100,13466969,0
20111102,63.4000,63.5500,62.4000,62.8600,8783453,0
20111103,63.3100,63.5200,62.8900,63.2100,8532594,0
20111104,62.8900,63.1900,62.3700,63.0300,7758823,0
20111107,63.0300,63.5700,62.6900,63.4600,6559425,0
20111108,63.4800,64.3400,63.4800,64.2100,7421920,0
20111109,63.8000,63.8300,62.5600,62.7200,9701216,0
20111110,63.5100,63.6500,62.8000,63.2500,6143605,0
20111111,63.7500,64.1400,63.5800,63.8900,5731120,0
20111114,63.4400,63.5400,62.9300,63.0500,6833206,0
20111115,63.3800,63.9000,63.1000,63.5600,7673750,0
20111116,63.1100,63.8900,63.0200,63.2800,9227944,0
20111117,63.1500,63.6499,62.5400,62.9400,8525484,0
20111118,63.1100,63.5000,63.0601,63.2400,7623903,0
20111121,62.5400,62.9700,61.4500,61.6600,13254343,0
20111122,61.5200,62.2500,61.4900,61.6900,8322932,0
20111123,61.3100,61.5100,61.0000,61.0600,7488632,0
20111125,61.2000,61.7850,61.0000,61.0000,4734771,0
20111128,61.6500,62.4600,61.5700,62.2400,7673132,0
20111129,62.4800,62.9478,62.3600,62.5300,6442669,0
20111130,63.2300,64.5900,63.1900,64.5700,15034612,0
20111201,64.5800,64.7900,63.8700,64.0800,9387937,0
20111202,64.6800,64.8650,64.2700,64.6600,9952538,0
20111205,64.8900,64.9400,64.4500,64.8400,9820197,0
20111206,64.6500,65.0000,64.4850,64.8400,8315439,0
20111207,64.7900,65.5000,64.6500,65.2300,11144635,0
20111208,64.8700,65.0000,64.3000,64.4700,8352542,0
20111209,64.6600,65.1700,64.6000,64.9700,7648019,0
20111212,64.5800,64.9200,63.9350,64.3100,8793406,0
20111213,64.5400,65.3300,64.4000,64.7300,11132264,0
20111214,64.4700,64.9500,64.3250,64.4500,10326705,0
20111215,64.8300,65.2100,64.6500,64.9900,9654733,0
20111216,65.4300,65.6299,64.8200,65.1400,18292320,0
20111219,65.3500,65.5900,64.7400,64.9500,8172644,0
20111220,65.2400,65.9100,65.2100,65.7900,9797184,0
20111221,65.4999,66.0000,65.4999,66.0000,9479303,0
20111222,65.8400,66.2400,65.7900,66.1900,7666229,0
20111223,66.2100,66.6900,66.0100,66.6700,5209768,0
20111227,66.1300,66.9500,66.0700,66.7900,5604668,0
20111228,66.9100,66.9500,66.4526,66.5400,4152511,0
20111229,66.7300,66.9800,66.6500,66.9700,4425852,0
20111230,66.8800,66.9600,66.5900,66.7100,4062913,0
20120103,66.3000,67.0000,66.2700,66.8300,11565833,0
20120104,66.6300,66.8800,66.3400,66.8000,10595334,0
20120105,66.4400,66.6500,66.2500,66.5200,10085298,0
20120106,66.5100,66.6300,65.9300,66.3600,8421160,0
20120109,66.2500,66.7500,66.2200,66.6400,7836014,0
20120110,66.8500,66.8700,66.0700,66.3300,10319050,0
20120111,66.1000,66.3100,65.4700,65.6800,14677173,0
20120112,66.0000,66.0000,65.5600,65.8100,29758318,0
20120113,65.5600,65.8300,65.3700,65.8100,33539346,0
20120117,65.9600,66.5100,65.9500,66.2600,35728775,0
20120118,65.9000,66.1300,65.8200,66.0300,10386824,0
20120119,65.9600,66.2500,65.4200,66.0800,9346546,0
20120120,65.6300,66.2500,65.4500,66.2300,12190018,0
20120123,65.9100,65.9400,64.7750,65.0000,14828300,0
20120124,64.6400,64.7500,64.0400,64.5000,9743773,0
20120125,64.3800,65.1500,64.1800,64.9800,10913092,0
20120126,65.1000,65.3800,64.7300,64.8000,11932520,0
20120127,64.3100,64.9700,63.6600,64.3000,10980071,0
20120130,63.8000,63.8000,63.0300,63.2100,12492244,0
20120131,63.4200,63.5500,62.7000,63.0400,11360303,0
20120201,63.4200,63.7000,63.1900,63.2100,12903641,0
20120202,63.3500,63.6300,63.2500,63.3200,12613189,0
20120203,63.3600,63.8600,62.5600,62.7700,17440601,0
20120206,62.8600,63.6100,62.7800,63.5100,9855148,0
20120207,63.5600,63.9100,63.3700,63.7000,8902547,0
20120208,63.7200,63.7800,63.4400,63.6400,8174742,0
20120209,63.8400,64.1000,63.5300,64.0400,9152666,0
20120210,63.6000,63.9800,63.5500,63.8800,8295506,0
20120213,64.1500,64.3800,64.0600,64.2300,6899319,0
20120214,64.1000,64.4800,64.0900,64.4800,6997713,0
20120215,64.8200,64.9400,64.3800,64.5500,11651661,0
20120216,64.7800,65.4000,64.6500,65.2000,10830750,0
20120217,65.4900,65.5400,64.9000,64.9100,10281634,0
20120221,64.9900,65.0700,64.3500,64.4200,10038389,0
20120222,64.2400,64.7100,64.1700,64.4400,7029706,0
20120223,64.3500,66.5700,64.2500,66.4200,20167677,0
20120224,66.7400,66.9500,66.5200,66.7100,17777041,0
20120227,66.5700,67.0400,66.1300,66.7000,17905171,0
20120228,66.5900,67.4900,66.5400,67.3900,13468242,0
20120229,67.4100,67.7700,67.3100,67.6200,14744151,0
20120301,67.4400,67.6900,66.4600,66.6600,11967640,0
20120302,66.7200,66.8800,66.4000,66.6700,7022166,0
20120305,66.6100,66.9700,66.4600,66.9500,6933351,0
20120306,66.5000,67.0900,66.2000,66.8400,9827124,0
20120307,66.8200,67.0700,66.4200,66.5800,7470792,0
20120308,66.9500,67.0600,66.7700,66.9000,5811439,0
20120309,67.0600,67.0600,66.6030,66.9300,5710104,0
20120312,66.7700,67.7800,66.7300,67.7100,8825473,0
20120313,67.8500,67.9000,67.5700,67.9000,9056689,0
20120314,67.7300,67.9500,67.6900,67.8500,8056134,0
20120315,67.6900,67.7900,67.5000,67.6800,8611488,0
20120316,67.8300,67.8500,67.1300,67.2500,15713825,0
20120319,67.0300,67.4800,66.9600,67.2100,7038912,0
20120320,66.9600,67.4500,66.9000,67.2100,6139429,0
20120321,67.2100,67.3550,66.8600,67.2000,6120360,0
20120322,67.0000,67.7600,66.9500,67.5200,7320924,0
20120323,67.5100,67.5400,67.2700,67.4300,6006339,0
20120326,67.5400,67.8300,67.2500,67.4600,7819156,0
20120327,67.5100,67.7300,66.9600,67.1500,7936884,0
20120328,67.1200,67.3100,66.9500,67.1900,7534504,0
20120329,66.9800,67.1500,66.7600,67.0100,6917378,0
20120330,67.1500,67.4800,67.0100,67.2100,8670498,0
20120402,67.4300,67.9200,67.4000,67.5600,8595132,0
20120403,67.4300,67.6000,66.9400,67.0900,6954093,0
20120404,66.7100,67.5600,66.7100,67.2600,8372142,0
20120405,66.9200,67.4800,66.8300,67.3100,7696273,0
20120409,66.7200,67.1300,66.7100,66.8100,6890384,0
20120410,66.7400,66.9000,66.2950,66.3500,9436691,0
20120411,66.7400,66.9200,66.3200,66.4400,7593925,0
20120412,66.1700,66.3700,65.9500,66.0900,27847198,0
20120413,66.0400,66.5000,65.8000,65.8100,29791908,0
20120416,66.0100,67.1000,65.8800,66.7800,32810066,0
20120417,66.9100,67.2000,66.8300,67.0200,8894680,0
20120418,66.9300,67.2000,66.7300,66.7500,6082770,0
20120419,66.8800,66.9100,66.2300,66.5700,7721504,0
20120420,66.7100,67.6100,66.5900,67.5100,11092554,0
20120423,66.9100,67.0000,66.3800,66.6500,8420567,0
20120424,66.8300,67.0000,66.5600,67.0000,6963528,0
20120425,66.6700,66.9900,66.5000,66.8900,6994557,0
20120426,66.6400,67.1400,66.6300,66.8700,8415923,0
20120427,65.1000,65.2600,63.9500,64.4400,30719461,0
20120430,63.5800,64.1600,63.2900,63.6400,19195307,0
20120501,63.3400,63.7350,63.2920,63.5700,11899526,0
20120502,63.6600,64.1100,63.4000,63.9800,9689169,0
20120503,64.2900,64.7600,64.1600,64.5100,12081590,0
20120504,64.5300,64.7500,64.2400,64.2800,12006712,0
20120507,63.4600,64.5000,63.3600,64.2500,11124636,0
20120508,64.1300,64.4400,64.1100,64.1600,11483662,0
20120509,63.9300,64.2900,63.5700,63.6700,13844875,0
20120510,64.0000,64.3400,63.8300,64.1400,8110364,0
20120511,64.0600,64.1500,63.6200,63.6800,11317953,0
20120514,63.5000,63.7600,63.3000,63.5800,9902648,0
20120515,63.7200,64.2200,63.5000,63.7200,12822172,0
20120516,64.3400,64.8100,64.0000,64.2900,12375052,0
20120517,64.1200,64.4000,63.9100,63.9600,10264144,0
20120518,64.1900,64.2500,63.4000,63.5200,11583221,0
20120521,63.6600,63.8000,62.9500,63.3900,9553129,0
20120522,63.4300,63.5500,62.9800,63.1500,7536539,0
20120523,63.0000,63.0500,62.0400,62.3900,13765331,0
20120524,62.4900,62.9800,62.2300,62.5700,9178028,0
20120525,62.5800,63.2000,62.4000,62.4900,7377903,0
20120529,62.6400,63.0300,62.6200,62.9500,7403546,0
20120530,62.6400,62.8900,62.2400,62.3200,7494145,0
20120531,62.6000,62.6200,61.9800,62.2900,9273620,0
20120601,61.7600,61.9400,61.2000,61.5500,12729184,0
20120604,61.6900,61.7000,61.1000,61.4000,7768242,0
20120605,61.2100,61.3300,61.0200,61.1650,7855517,0
20120606,61.2700,61.8900,61.1600,61.8000,9621910,0
20120607,62.0800,62.8400,61.7200,62.7600,13905951,0
20120608,63.0400,63.1900,62.5700,62.7500,7704518,0
20120611,62.9900,63.0600,62.5000,62.5400,6345464,0
20120612,62.5000,62.7700,62.2100,62.7600,7814492,0
20120613,62.6100,62.7700,62.2700,62.5700,6838446,0
20120614,62.7600,63.4300,62.7000,63.1800,8389039,0
20120615,63.5300,63.6700,62.5200,62.8800,14137245,0
20120618,62.5600,62.7500,61.7900,62.2900,10290342,0
20120619,62.4100,62.7500,62.1000,62.2100,12843321,0
20120620,60.8900,60.8900,59.7400,60.3900,39135496,0
20120621,60.3600,60.4800,59.7500,59.7500,18876790,0
20120622,59.7700,60.3000,59.7600,59.8300,14403883,0
20120625,59.5400,59.9300,59.2500,59.3100,11745449,0
20120626,59.4500,59.5750,59.0700,59.2700,8794237,0
20120627,59.2400,60.0000,59.1500,59.9800,11454069,0
20120628,59.7000,60.2950,59.3300,60.2900,9207550,0
20120629,60.6500,61.2700,60.5400,61.2500,13302506,0
20120702,61.0400,61.2600,60.7800,61.1900,8916578,0
20120703,61.1300,61.4000,60.8200,61.3600,4818139,0
20120705,61.4400,61.6000,61.1910,61.3500,35413846,0
20120706,61.2200,61.3900,60.8600,61.2800,36773307,0
20120709,61.1200,61.8000,61.1200,61.5500,33492323,0
20120710,61.7100,61.9000,61.4900,61.7300,8651835,0
20120711,61.7700,61.7700,60.9800,61.4000,9975914,0
20120712,62.8400,64.2700,62.7000,63.7000,37140620,0
20120713,63.9300,65.7500,63.7700,65.0900,29170400,0
20120716,64.6200,65.0000,64.2400,64.8100,10676809,0
20120717,64.6400,65.4000,64.5400,65.3500,12566165,0
20120718,64.8300,65.1400,64.3500,64.8200,13387785,0
20120719,64.9500,65.0700,64.5300,64.9200,8077585,0
20120720,64.5200,64.9200,64.4000,64.7300,10122904,0
20120723,64.4000,64.7200,64.2300,64.3900,10711487,0
20120724,64.4800,64.5700,63.7200,64.0200,8272493,0
20120725,64.1200,64.3070,63.8900,64.0200,9424667,0
20120726,64.5900,65.1000,64.4400,64.5600,10480138,0
20120727,64.6800,65.2700,64.5600,65.0900,11141828,0
20120730,64.8900,65.2900,64.5000,65.1000,8388552,0
20120731,64.7900,64.9850,64.5000,64.5400,9326923,0
20120801,64.8700,64.9700,63.9000,64.0100,7783118,0
20120802,63.6600,63.9800,63.2450,63.5100,9462490,0
20120803,64.7100,65.9000,64.7000,65.5000,15278436,0
20120806,65.2300,66.2400,65.2000,65.8100,10034433,0
20120807,65.9200,66.4500,65.9100,66.2200,10463335,0
20120808,66.0100,66.8000,65.9600,66.7200,9673198,0
20120809,66.5900,66.9300,66.4000,66.7300,9677853,0
20120810,66.6800,66.7700,66.2100,66.7700,7293830,0
20120813,66.5600,66.7500,66.3500,66.4800,6634174,0
20120814,66.5300,66.9900,66.1900,66.7300,8887456,0
20120815,66.8600,66.9200,66.5600,66.6400,9873562,0
20120816,66.5800,67.0000,66.4500,67.0000,10165074,0
20120817,66.8700,67.3000,66.6300,67.0000,9395397,0
20120820,66.9300,67.0500,66.5500,66.7500,8938672,0
20120821,66.7600,67.1400,66.6800,66.7700,9145328,0
20120822,66.5700,66.8600,66.5100,66.8500,7749554,0
20120823,66.8000,66.8312,66.5900,66.6800,8006578,0
20120824,66.6000,67.1800,66.3300,67.0200,8580160,0
20120827,66.9300,67.3700,66.8600,67.1100,6419583,0
20120828,66.8700,67.2250,66.8500,66.9900,7605481,0
20120829,66.9700,67.1800,66.8000,66.8700,6752137,0
20120830,66.6400,66.9400,66.6200,66.8800,7285556,0
20120831,67.1400,67.4500,66.8900,67.1900,10088526,0
20120904,67.2200,67.4700,67.0100,67.4000,7628773,0
20120905,67.2100,67.5350,67.2100,67.2900,7741080,0
20120906,67.6800,68.2500,67.6000,68.2400,13200456,0
20120907,68.1600,68.6000,67.9800,68.5200,12656538,0
20120910,68.4100,68.5800,68.1174,68.5100,8918820,0
20120911,68.4300,68.6500,68.0800,68.2600,8841083,0
20120912,68.3500,68.5900,68.0500,68.1000,6895932,0
20120913,67.8900,68.9800,67.8900,68.9100,10495636,0
20120914,68.8100,69.2200,68.7700,69.1600,12271168,0
20120917,68.8800,69.2500,68.8600,69.2500,11284799,0
20120918,69.1900,69.6905,69.1100,69.2200,12833692,0
20120919,69.1000,69.5800,69.0200,69.2600,8682819,0
20120920,69.1100,69.6450,69.1100,69.5600,8656127,0
20120921,69.7000,69.8300,69.3800,69.4200,20295423,0
20120924,69.3400,69.8500,69.2400,69.7600,8361146,0
20120925,69.7000,69.9700,69.5400,69.5900,10028468,0
20120926,69.4900,69.8500,69.3000,69.3000,7698493,0
20120927,69.4100,69.5600,69.0550,69.3000,6773166,0
20120928,69.2500,69.4200,68.6400,69.3600,8955638,0
20121001,69.3300,69.7700,69.1000,69.4500,8589620,0
20121002,69.5300,69.7200,68.5170,68.7900,11241341,0
20121003,69.0200,69.5400,68.7300,69.1700,8869479,0
20121004,69.3600,69.7750,69.3100,69.3800,7792684,0
20121005,69.7800,69.8500,69.4100,69.6300,6907720,0
20121008,69.4800,69.4800,68.8900,69.1000,6576923,0
20121009,68.9200,69.2800,68.5200,68.7000,8200236,0
20121010,68.7900,68.9400,67.9500,68.1400,8937205,0
20121011,68.3300,68.3900,67.8200,68.0000,6600804,0
20121012,68.2300,68.4600,67.8700,67.9400,6537675,0
20121015,68.2700,68.8900,67.9700,68.7100,8359426,0
20121016,68.9600,69.2600,68.7900,69.0000,7703261,0
20121017,68.5500,69.6400,68.5100,69.4700,11060984,0
20121018,69.4500,69.5000,69.0400,69.4700,7358039,0
20121019,69.3600,69.4900,68.4500,68.5700,10129461,0
20121022,68.3500,68.5500,67.8700,68.5000,7516798,0
20121023,67.9800,68.1300,67.2600,67.4400,8030901,0
20121024,67.3700,68.3700,67.3700,68.0800,10210526,0
20121025,69.7500,70.8300,69.5800,70.0700,24480252,0
20121026,69.7400,70.3600,69.3900,69.4400,11946172,0
20121031,69.5100,69.9500,69.0100,69.2400,9095341,0
20121101,69.1600,69.5100,69.1400,69.2500,7703861,0
20121102,69.7400,69.7700,69.0600,69.1900,6963421,0
20121105,69.2200,69.2200,68.3500,68.6700,6525654,0
20121106,68.6000,69.0000,68.3600,68.9300,6639797,0
20121107,68.8200,68.8700,67.7901,68.0600,8849525,0
20121108,67.9800,68.0900,66.9000,66.9100,7917627,0
20121109,66.8300,67.4600,66.7610,67.0100,8149322,0
20121112,67.1500,67.3999,66.9100,67.0800,4373089,0
20121113,66.7700,67.6000,66.7700,66.8500,6769916,0
20121114,66.8900,67.0600,66.2900,66.5300,9680238,0
20121115,66.7600,67.0000,65.8300,66.3200,9290579,0
20121116,66.3600,66.9700,66.1400,66.8200,11354178,0
20121119,66.9900,67.9200,66.8600,67.9200,8741358,0
20121120,67.8100,68.4900,67.7600,68.3000,7611575,0
20121121,68.1600,68.5000,67.9700,68.4700,6201379,0
20121123,68.7500,69.6100,68.7100,69.5900,4598159,0
20121126,69.1400,69.5650,69.0500,69.4800,7494413,0
20121127,69.2000,69.4800,68.9100,68.9900,8154266,0
20121128,69.0000,69.7400,68.9000,69.4400,11256194,0
20121129,69.4100,69.8000,69.1300,69.5000,8783793,0
20121130,69.3700,69.8900,69.3700,69.8300,8888268,0
20121203,69.8400,69.9300,69.5000,69.5800,7404522,0
20121204,69.5000,69.8500,69.0700,69.3100,6634805,0
20121205,69.4800,69.8800,69.0800,69.4100,7623954,0
20121206,69.4800,70.2400,69.4400,69.9500,10687824,0
20121207,69.8500,70.6600,69.8500,70.2900,11591081,0
20121210,70.1200,70.4200,70.0300,70.2200,8124045,0
20121211,70.2900,70.9700,70.1400,70.6600,9298121,0
20121212,70.7600,70.9900,70.6100,70.7600,8405845,0
20121213,70.5500,70.6400,69.9000,70.1300,8477823,0
20121214,69.9200,70.4700,69.7800,69.9300,8997647,0
20121217,69.9500,70.1470,69.6200,69.9300,8796578,0
20121218,69.8900,70.2800,69.4300,69.9700,13570059,0
20121219,69.7600,69.9900,68.7700,69.3400,10304842,0
20121220,69.3000,70.2500,69.3000,69.8200,10218784,0
20121221,69.4300,69.8200,68.3800,68.7200,17767808,0
20121224,68.6700,68.6900,68.2400,68.5200,3580123,0
20121226,68.5700,68.5900,67.7000,68.0000,6936987,0
20121227,67.8800,68.1600,67.4100,67.9700,7648795,0
20121228,67.7300,67.9100,67.0600,67.1500,6463698,0
20121231,67.0000,67.9700,66.8300,67.8900,9058049,0
20130102,68.6500,69.3900,68.3500,69.3900,9988048,0
20130103,69.4400,69.5000,68.9400,68.9500,7741978,0
20130104,69.0100,69.1700,68.6750,69.0900,5853921,0
20130107,68.9200,68.9200,68.3800,68.6200,5271338,0
20130108,68.5200,68.7300,68.4000,68.5100,7362168,0
20130109,68.7700,69.1100,68.6100,68.8800,5762881,0
20130110,68.9800,69.2900,68.6850,69.2700,12855121,0
20130111,69.3000,69.3000,69.0100,69.2200,12193435,0
20130114,69.3100,69.9750,69.2300,69.6300,11570746,0
20130115,69.1600,69.9600,69.1500,69.8800,7563552,0
20130116,69.4200,69.7000,69.1100,69.3400,7060775,0
20130117,69.5600,69.9600,69.3400,69.6700,6271801,0
20130118,69.6900,69.9950,69.6710,69.9400,10618124,0
20130122,69.8600,69.9800,69.7500,69.9500,8315138,0
20130123,69.8400,70.7000,69.8000,70.6900,10588506,0
20130124,70.6800,70.8500,70.2000,70.4200,8879385,0
20130125,71.7500,73.2500,71.7500,73.2500,28760441,0
20130128,73.7300,74.2300,73.1900,73.7700,14010770,0
20130129,73.5500,75.3100,73.5200,75.0000,17576870,0
20130130,74.7500,75.4800,74.6700,75.0800,12682309,0
20130131,74.8300,75.2600,74.6700,75.1600,11661744,0
20130201,75.3000,75.9700,75.1700,75.9200,12204763,0
20130204,75.6900,75.8000,74.9498,75.2500,11086001,0
20130205,75.4400,76.6900,75.3200,75.7000,14852540,0
20130206,75.3200,76.1900,75.0400,76.1500,17015896,0
20130207,75.9800,76.4200,75.7900,76.1500,9897722,0
20130208,76.1500,76.4800,75.5600,75.7500,9131527,0
20130211,75.4100,75.9200,75.1200,75.8100,6928133,0
20130212,75.9600,76.3100,75.8100,75.9800,6281995,0
20130213,76.0100,76.5800,75.9800,76.5600,7113844,0
20130214,76.3000,76.9700,76.2500,76.7800,10049795,0
20130215,76.7200,76.9600,76.2150,76.5400,11167370,0
20130219,76.5600,77.7650,76.4900,77.3800,11783779,0
20130220,77.2700,77.5200,76.9200,77.0800,9277078,0
20130221,76.2800,77.2000,75.9000,77.0400,10305115,0
20130222,77.0500,77.1900,76.7530,76.9900,8433530,0
20130225,77.0700,77.6700,75.9200,75.9200,9970631,0
20130226,75.9900,76.3800,75.7700,76.0800,8378943,0
20130227,75.9500,76.9500,75.7000,76.7500,7568986,0
20130228,76.6600,76.9100,76.1700,76.1800,10472126,0
20130301,75.7000,76.7200,75.5600,76.4900,9601420,0
20130304,76.2500,76.6800,75.9700,76.6800,7632402,0
20130305,76.7800,77.3950,76.7200,77.0500,9717368,0
20130306,77.0100,77.4500,76.8100,77.2000,7196031,0
20130307,77.2200,77.4900,76.7800,76.9000,7111415,0
20130308,77.0100,77.2000,76.4600,77.1800,7257183,0
20130311,77.0200,77.3900,76.9000,77.3500,6621712,0
20130312,77.1900,77.4500,77.0000,77.1700,7016598,0
20130313,77.0700,77.1000,76.5200,76.8000,6340260,0
20130314,76.8700,77.4750,76.8300,77.3900,8083421,0
20130315,77.0800,77.3800,76.3400,76.3400,15251189,0
20130318,75.9000,76.5500,75.8000,76.1600,7081774,0
20130319,76.1400,77.1800,76.1100,77.1100,9326358,0
20130320,77.2900,77.8200,77.2710,77.5800,8615856,0
20130321,77.4200,77.6700,77.1400,77.2100,6320751,0
20130322,77.1800,77.4500,77.0050,77.2700,5878093,0
20130325,77.2700,77.6200,76.4400,76.6800,6843553,0
20130326,77.0200,77.5000,76.8910,77.4000,5387206,0
20130327,76.9800,77.1050,76.5700,77.0600,5274747,0
20130328,76.9500,77.1600,76.6600,77.0600,8017630,0
20130401,76.8500,77.8500,76.7300,77.7000,7268209,0
20130402,77.8400,79.1500,77.6500,78.9600,13374845,0
20130403,78.8800,79.0800,77.8400,78.1200,8427549,0
20130404,78.3200,78.9800,78.2500,78.5400,8770597,0
20130405,77.8800,78.3950,77.8300,78.2300,6565480,0
20130408,78.1200,78.8800,77.8800,78.7900,6284547,0
20130409,78.8200,78.8900,78.0700,78.2600,6760799,0
20130410,78.4900,79.4900,78.4300,79.2400,7948100,0
20130411,79.3700,80.1300,79.3300,79.6700,11832445,0
20130412,79.5100,80.6600,79.4700,80.0800,9383965,0
20130415,79.7900,80.8400,79.6000,79.6500,10877312,0
20130416,79.8300,80.2100,79.3700,80.1000,9366412,0
20130417,79.9800,80.1400,78.8500,79.0600,10964702,0
20130418,79.0900,80.1799,79.0600,79.8700,10896644,0
20130419,80.3700,81.7000,80.2000,81.4300,13147597,0
20130422,81.3100,81.5900,81.1200,81.4000,7530705,0
20130423,81.4600,82.5400,80.5100,82.5400,12689040,0
20130424,79.4900,79.6100,76.9300,77.1200,25710053,0
20130425,77.6700,77.6700,76.3500,76.5800,14707010,0
20130426,76.7200,77.2200,76.5800,77.1000,8769251,0
20130429,77.5600,77.9800,77.2300,77.6800,6638356,0
20130430,77.8600,77.8900,76.6000,76.7700,9655433,0
20130501,76.8300,77.7700,76.7200,76.9900,8388710,0
20130502,77.3900,78.2800,77.1400,77.7600,7288102,0
20130503,78.1000,78.4600,77.6600,78.1900,7885067,0
20130506,78.0300,78.4000,77.5200,77.7500,7204494,0
20130507,77.9800,78.2000,77.2700,77.9400,9574392,0
20130508,77.9000,78.5100,77.2300,78.4400,12067285,0
20130509,78.5700,78.8900,78.0200,78.2100,7189750,0
20130510,78.4100,78.7900,78.2300,78.7600,6163514,0
20130513,78.5100,78.9700,78.4200,78.5900,5420181,0
20130514,78.9300,79.4700,78.7400,79.4700,6873326,0
20130515,79.4700,81.0000,79.4700,80.6800,11155732,0
20130516,80.4900,80.7350,79.8900,80.2000,8065730,0
20130517,79.9100,80.1800,79.3050,80.0200,8550094,0
20130520,79.9800,79.9800,78.7800,79.0900,7307256,0
20130521,79.1700,79.2200,78.2200,78.8000,7377650,0
20130522,78.8400,79.6800,78.6200,78.8200,8873252,0
20130523,78.2700,79.1100,78.2300,78.7000,7141119,0
20130524,81.8800,82.3500,81.4400,81.8800,25581901,0
20130528,82.0500,82.1300,80.7700,80.8600,14366871,0
20130529,80.1600,80.2500,78.8700,78.9000,9995105,0
20130530,78.9000,79.8800,78.9000,79.0900,14761377,0
20130531,78.7900,78.8100,76.7525,76.7600,16462120,0
20130603,76.8700,77.7000,76.1200,77.6600,11721730,0
20130604,77.7100,78.4700,76.7500,77.3700,11100908,0
20130605,77.0800,77.2150,76.6300,76.6600,8820080,0
20130606,76.5600,76.9700,75.8300,76.8200,11100096,0
20130607,77.4400,78.2800,77.2700,77.7500,7839574,0
20130610,77.6900,78.2200,77.2600,78.0700,8967455,0
20130611,77.6800,78.7500,77.4500,78.1200,6781538,0
20130612,78.6400,78.8900,77.4800,77.6000,7834172,0
20130613,77.5400,78.6900,77.1400,78.4300,6928935,0
20130614,78.4900,78.7900,77.6700,78.0300,6825874,0
20130617,78.2600,79.4700,78.2500,78.9600,7363260,0
20130618,78.9500,79.2300,78.7000,79.0400,6052240,0
20130619,79.0500,79.4700,77.5900,77.6100,7424500,0
20130620,77.2100,77.3300,75.1000,75.2500,15558292,0
20130621,76.2500,77.5300,75.6900,77.4300,20058300,0
20130624,76.9500,77.4300,75.6300,76.5800,12564245,0
20130625,77.1000,77.2400,76.2900,76.6900,7911690,0
20130626,77.2300,77.5900,77.0200,77.4000,7329439,0
20130627,77.9600,78.3800,77.5700,77.6700,14733184,0
20130628,77.6200,77.9400,76.9000,76.9900,9868254,0
20130701,77.0200,78.4500,77.0000,78.0200,6699695,0
20130702,77.9500,78.6100,77.7100,78.4400,10229949,0
20130703,78.2800,78.7500,77.4301,78.5700,5347846,0
20130705,78.8900,79.0200,77.7800,78.3400,7265870,0
20130708,78.5400,79.0799,78.5000,78.7600,11153791,0
20130709,79.0700,79.9000,79.0700,79.5700,11458302,0
20130710,79.6500,80.1000,79.3000,79.8000,6863045,0
20130711,80.5500,80.9900,80.2900,80.7700,9185840,0
20130712,80.6700,81.6400,80.6700,81.5500,12587839,0
20130715,81.3700,81.5900,80.8450,81.5100,10025177,0
20130716,81.3200,81.3700,80.9100,80.9700,11208741,0
20130717,80.4900,80.8500,80.0100,80.0900,7645791,0
20130718,80.0300,80.7500,80.0300,80.3000,5525915,0
20130719,80.3600,81.4100,80.0500,81.3700,7863205,0
20130722,81.2300,81.4500,80.9000,81.2000,4813662,0
20130723,81.2200,81.4010,80.7800,80.9500,4311645,0
20130724,80.9500,81.0000,80.1300,80.2700,5607942,0
20130725,80.0100,80.5700,79.8400,80.4100,6239836,0
20130726,80.0200,80.4200,79.3900,80.3900,6544156,0
20130729,80.1000,80.4500,80.0500,80.0900,4389516,0
20130730,80.4900,80.9000,80.1550,80.4400,6434115,0
20130731,80.4400,81.4100,80.1600,80.3000,11864551,0
20130801,81.6200,82.2300,81.2100,81.6400,10724790,0
20130802,81.4200,81.5000,80.5615,81.2900,6627864,0
20130805,81.0500,81.6500,80.9600,81.4000,4663095,0
20130806,81.3000,81.9700,81.3000,81.7400,6212664,0
20130807,81.4100,82.2100,81.3800,81.9600,5828509,0
20130808,82.1100,82.4000,81.5100,82.1700,6208233,0
20130809,81.9200,82.0600,81.1900,81.6400,6127710,0
20130812,81.2300,81.7300,81.0400,81.6200,4922205,0
20130813,81.7800,81.9900,81.3300,81.6600,4936360,0
20130814,81.6700,81.7800,81.1900,81.2500,5170822,0
20130815,80.9600,81.0800,80.1650,80.4800,7416297,0
20130816,80.2700,80.4850,79.0600,79.9000,9451584,0
20130819,79.6400,80.0900,79.4200,79.5900,5959413,0
20130820,79.7200,80.1000,79.2800,79.5300,5172491,0
20130821,79.5000,80.1200,79.0453,79.3800,7391355,0
20130822,79.3000,80.0500,78.8700,79.7700,6274357,0
20130823,79.8700,80.0700,79.5900,80.0100,5228946,0
20130826,79.9200,79.9800,78.5300,78.5400,6385334,0
20130827,77.8700,78.3600,77.3300,77.9700,7052154,0
20130828,77.8600,77.8600,76.8500,76.8500,9008484,0
20130829,76.7600,77.8400,76.4200,77.3100,5961734,0
20130830,77.5300,78.0700,73.6100,77.8900,9039485,0
20130903,78.2700,78.4200,77.4400,77.7500,6743818,0
20130904,77.5200,77.7500,77.1200,77.4900,6034964,0
20130905,77.5800,77.6300,76.8310,77.1400,7173600,0
20130906,77.1200,77.6100,76.4000,77.1500,6977354,0
20130909,77.3700,78.2000,77.3700,78.1600,6089257,0
20130910,78.5000,78.6400,77.7825,77.9500,6650813,0
20130911,77.2600,78.2700,77.2500,78.2700,7049958,0
20130912,78.4000,78.8000,78.1700,78.2600,6944863,0
20130913,78.4400,79.1800,78.4100,79.0500,4894112,0
20130916,79.7200,80.2100,79.7100,80.1600,7557605,0
20130917,79.9600,80.2500,79.6400,79.8300,5458695,0
20130918,79.0600,80.4800,78.5300,80.2950,10372303,0
20130919,80.5000,80.5300,79.7850,80.1200,8161768,0
20130920,80.0900,80.1800,79.3900,79.3900,11169399,0
20130923,79.2000,79.5800,78.6700,79.2800,6305070,0
20130924,78.9650,79.4800,78.5900,78.6200,7692080,0
20130925,78.8400,79.0000,77.7100,77.7200,7589283,0
20130926,77.9100,78.1400,77.6200,78.0500,4633310,0
20130927,77.7500,77.7500,76.7700,77.2100,6556805,0
20130930,76.8000,77.1600,75.3500,75.5900,15028471,0
20131001,75.5200,76.5000,75.4400,76.1600,8082469,0
20131002,75.9100,76.1400,75.4200,75.9300,8523395,0
20131003,75.8900,76.1400,75.2000,75.8400,9254910,0
20131004,75.9800,76.1200,75.5145,76.0200,4984717,0
20131007,75.6600,76.1000,75.4800,75.6500,6373266,0
20131008,76.3900,76.9950,76.0500,76.3300,9657117,0
20131009,76.5800,77.1600,76.1000,76.9500,8471029,0
20131010,77.4100,77.9200,77.1500,77.8900,10123760,0
20131011,78.0000,78.4900,77.8050,78.4800,6082205,0
20131014,78.0100,78.7950,77.9300,78.7400,6326438,0
20131015,78.3800,78.6100,77.4400,77.6000,11196410,0
20131016,77.3500,78.4900,77.2600,78.3400,6562630,0
20131017,78.1900,79.4700,77.9800,79.4200,8680030,0
20131018,79.3900,79.5700,78.7800,79.4100,7958537,0
20131021,79.2700,79.3190,78.4400,78.9700,6478713,0
20131022,79.3100,80.6150,79.2750,80.3800,9572290,0
20131023,80.3400,81.2450,80.2500,80.9100,8960893,0
20131024,80.7700,80.9500,80.2500,80.6100,7521080,0
20131025,80.5500,80.7200,79.5100,80.0000,9609227,0
20131028,80.1100,81.8600,79.9500,81.3000,9820850,0
20131029,81.4600,82.6200,81.1000,82.4600,9486314,0
20131030,82.5300,82.5600,81.2300,81.5200,6490020,0
20131031,81.2000,81.6000,80.7200,80.7500,7787020,0
20131101,80.6800,81.3350,80.6400,81.1500,6802298,0
20131104,81.4600,81.7300,80.9100,81.3300,5460057,0
20131105,81.1300,81.7400,80.8500,81.4300,4955703,0
20131106,81.6400,83.1000,81.3300,82.8100,9526386,0
20131107,82.9100,83.1000,82.1100,82.3200,10088088,0
20131108,82.2800,82.5700,81.6700,82.5100,9768464,0
20131111,82.3500,82.6800,82.0200,82.2600,6173611,0
20131112,82.2300,83.0400,82.1200,82.8000,8201719,0
20131113,82.5700,83.5000,82.4600,83.5000,7582173,0
20131114,83.4300,84.4600,83.4250,84.3200,7586099,0
20131115,84.1700,84.9200,84.1600,84.8400,9671264,0
20131118,84.7900,84.9400,84.1800,84.5700,8507338,0
20131119,84.3100,84.5900,84.2100,84.3400,7924211,0
20131120,84.3100,84.9800,84.2400,84.6900,7680871,0
20131121,84.8400,84.8900,84.5100,84.6700,7289111,0
20131122,84.5300,85.0000,84.2300,84.9500,7436283,0
20131125,84.9600,85.8200,84.8500,85.4100,9670468,0
20131126,85.2000,85.7600,84.6400,84.6400,7111828,0
20131127,84.8800,84.8900,84.0200,84.2800,4905048,0
20131129,84.7700,85.2100,84.1500,84.2200,4954483,0
20131202,84.0400,84.1500,83.1000,83.3400,7497468,0
20131203,83.3000,84.0000,83.2300,83.8300,7533242,0
20131204,83.3800,83.4900,82.5900,83.3500,6807176,0
20131205,83.3900,83.4500,82.3000,82.6900,8186604,0
20131206,83.2300,84.5300,83.1700,84.5200,7195873,0
20131209,84.4800,84.9400,84.3400,84.7800,7395478,0
20131210,84.4100,84.4300,83.4300,83.6500,7377576,0
20131211,83.7400,84.5000,83.6100,84.0200,9787857,0
20131212,83.8200,83.8700,81.9300,82.3000,10176250,0
20131213,82.3200,82.4600,81.5600,82.3700,7441760,0
20131216,82.7200,83.0700,81.6000,82.0000,8849683,0
20131217,81.7900,81.8500,80.6950,80.9100,11416357,0
20131218,81.2100,82.4200,80.4800,82.3800,12037277,0
20131219,81.9800,82.2900,81.5100,81.9000,6442665,0
20131220,81.9800,82.5400,81.8200,81.8400,13209405,0
20131223,82.1400,82.1400,81.0099,81.3100,8655988,0
20131224,81.3300,81.6100,81.2500,81.3100,2899142,0
20131226,81.4900,81.8900,81.2900,81.7600,5347162,0
20131227,82.0900,82.4800,81.8600,82.0100,4006049,0
20131230,82.0000,82.0500,81.5700,82.0000,4145666,0
20131231,81.8300,82.0000,81.0900,81.4100,5766693,0
20140102,81.3300,81.3600,80.3200,80.5400,6985476,0
20140103,80.7600,80.8500,80.1850,80.4500,6925922,0
20140106,80.6100,80.9800,80.3000,80.6400,7209873,0
20140107,80.7100,81.5800,80.6200,81.4200,7158171,0
20140108,80.9700,81.1500,80.0500,80.2400,13462911,0
20140109,80.5400,80.8000,80.0300,80.4200,10839420,0
20140110,80.5900,80.8900,80.2000,80.3000,8452355,0
20140113,80.0100,80.5000,79.6900,80.0100,9366118,0
20140114,80.0600,80.9200,80.0200,80.8700,8737186,0
20140115,80.7000,81.1750,80.2500,80.7900,8223578,0
20140116,80.6500,80.8300,80.2600,80.5600,11673888,0
20140117,80.4200,80.6400,79.8000,79.8800,13633468,0
20140121,80.5900,80.7200,79.5400,80.1800,13216873,0
20140122,79.5700,79.8800,79.0500,79.2300,8455602,0
20140123,78.7100,78.9700,78.1200,78.2400,12674650,0
20140124,79.3300,81.7000,79.0500,79.1800,20190733,0
20140127,79.2400,79.2950,78.4200,78.4700,10396538,0
20140128,78.6700,79.5200,78.4300,79.1100,10061868,0
20140129,78.8000,78.8000,77.3800,77.6400,13443126,0
20140130,78.0500,78.0500,76.7700,76.8700,9462515,0
20140131,76.0300,77.1910,75.2600,76.6200,12996679,0
20140203,76.6900,76.7600,75.6000,75.7200,14304728,0
20140204,76.0000,76.3900,75.4000,76.0900,15598441,0
20140205,75.9400,76.8000,75.6700,76.4500,9734258,0
20140206,76.5300,76.9900,76.4800,76.9000,7821991,0
20140207,76.9900,77.3900,76.7500,77.3100,7301419,0
20140210,77.4300,78.0900,77.1900,78.0300,8964308,0
20140211,78.1000,79.1100,77.6440,78.8400,10516106,0
20140212,78.1300,78.5300,77.0600,77.4900,11035220,0
20140213,77.0900,77.9200,77.0000,77.8000,7422665,0
20140214,77.6900,79.7500,77.2500,79.4000,10819496,0
20140218,79.4800,79.6300,77.5600,77.9700,15763668,0
20140219,77.6400,78.9580,77.5500,78.1400,8740119,0
20140220,77.9600,78.4400,77.5000,77.9200,8275272,0
20140221,78.0500,78.8900,77.9100,77.9700,8095885,0
20140224,78.0300,78.7699,77.6100,77.8600,7838896,0
20140225,77.7300,78.3100,77.4000,78.1200,8182444,0
20140226,78.2300,78.7700,77.8200,77.8600,7772528,0
20140227,77.7700,78.2300,77.5550,78.1900,6549833,0
20140228,78.2400,78.9100,78.0055,78.6600,8489944,0
20140303,78.2600,78.4084,77.3500,77.4800,8609593,0
20140304,78.0900,78.7200,77.8950,78.4500,8306976,0
20140305,78.3200,78.4100,77.5500,77.8200,8542659,0
20140306,78.0400,78.4450,77.8400,78.0600,6475573,0
20140307,78.4100,78.5950,78.1100,78.3800,5865449,0
20140310,78.2900,78.5700,78.2000,78.5300,5233421,0
20140311,78.5900,79.3900,78.5700,78.9500,6599692,0
20140312,78.6600,79.4500,78.6200,79.2400,7470100,0
20140313,79.3200,79.7600,79.1900,79.1900,9676644,0
20140314,79.1000,79.2300,78.6700,78.9800,14850696,0
20140317,79.0200,79.9500,79.0200,79.8400,8452219,0
20140318,79.8400,80.0800,79.5099,79.7700,7703150,0
20140319,79.6800,79.9100,78.5100,78.7800,8607176,0
20140320,78.7000,78.9300,78.1549,78.3200,8659509,0
20140321,79.0400,79.7500,77.8800,77.8800,21250203,0
20140324,78.4950,79.8300,78.4700,79.3000,11221570,0
20140325,79.5200,79.9900,79.4400,79.8100,8892450,0
20140326,80.0300,80.1800,79.3300,79.5000,8270011,0
20140327,79.5500,80.4300,79.3800,79.6500,8134097,0
20140328,79.9400,80.3200,79.5200,79.7600,6413509,0
20140331,80.0000,80.8300,79.5500,80.6000,8493091,0
20140401,80.6000,80.8400,80.2100,80.3400,8222389,0
20140402,80.1900,80.3300,79.8000,80.1300,6741754,0
20140403,80.2800,80.5800,79.9300,80.1000,5647193,0
20140404,80.4700,80.5561,79.7500,79.7700,8649667,0
20140407,80.0200,81.0700,79.9300,80.4900,13228988,0
20140408,80.5100,81.3800,80.0200,81.3500,11886367,0
20140409,81.8000,82.2400,81.3200,81.4900,11555284,0
20140410,81.5800,82.1300,80.8900,81.0900,12202694,0
20140411,80.9800,81.6600,80.5000,80.7600,11831591,0
20140414,81.0000,81.2000,80.5100,80.8100,7105587,0
20140415,80.7900,81.0900,80.5200,80.8400,9007674,0
20140416,81.2800,81.8800,81.0300,81.6500,8301006,0
20140417,81.4700,81.8900,81.3400,81.7600,8374713,0
20140421,81.8100,81.8100,81.2900,81.5600,6395150,0
20140422,81.5400,81.6700,81.1500,81.2500,9260267,0
20140423,80.7200,80.7200,79.3800,80.3600,9580599,0
20140424,80.2600,81.3800,80.0100,81.1500,9528562,0
20140425,81.2000,81.5800,80.9700,81.4100,7497404,0
20140428,81.5400,82.9800,81.5100,82.9400,11595127,0
20140429,82.7500,82.9500,82.3600,82.4400,7214281,0
20140430,82.3900,82.7500,82.2375,82.5500,6253243,0
20140501,82.3900,82.4700,81.7600,82.3400,5312492,0
20140502,82.2200,82.6000,81.7500,81.9200,6629371,0
20140505,81.6400,81.8840,81.4700,81.7000,4563610,0
20140506,81.7600,81.7600,81.1200,81.1300,4591267,0
20140507,81.4500,82.1400,81.4200,82.0900,6639614,0
20140508,82.0600,82.3200,81.8200,82.1600,4631207,0
20140509,82.2000,82.8000,82.1400,82.3900,7303502,0
20140512,82.6100,82.7100,81.7100,81.7300,7859053,0
20140513,81.9400,81.9800,81.4200,81.6100,6540218,0
20140514,81.7400,81.9100,81.1200,81.1700,6872657,0
20140515,81.2500,81.3700,80.4400,80.5300,9402103,0
20140516,80.6300,80.7600,80.0000,80.3300,11559255,0
20140519,80.0100,80.0500,79.5400,79.9300,6073538,0
20140520,80.0200,80.5800,79.9700,80.2300,7057232,0
20140521,80.3400,80.6700,80.0200,80.4900,6339794,0
20140522,80.3700,80.6700,80.0500,80.6500,5561257,0
20140523,80.5100,80.8500,80.4000,80.5200,4472635,0
20140527,80.5500,80.5800,80.0500,80.0800,7004714,0
20140528,80.0300,80.2800,80.0200,80.1000,4201377,0
20140529,80.1000,80.4000,80.0800,80.4000,3886779,0
20140530,80.2500,80.8500,80.1700,80.7900,7432199,0
20140602,80.6600,80.6700,80.2900,80.3600,4331701,0
20140603,80.0400,80.3000,79.6000,79.9300,6970914,0
20140604,80.0000,80.2200,79.6401,79.8600,5427687,0
20140605,80.1100,80.3100,79.9700,80.1100,5788203,0
20140606,80.0900,80.2375,79.8200,80.0300,5521710,0
20140609,79.9100,80.2400,79.8500,80.0900,6352506,0
20140610,80.0300,80.3000,80.0000,80.1500,5658366,0
20140611,80.0500,80.3000,79.8800,80.0600,7453733,0
20140612,79.8200,80.0300,79.6900,79.7600,6526949,0
20140613,79.7300,79.9400,79.5000,79.6400,5214278,0
20140616,79.5200,79.9400,79.1100,79.6900,5334617,0
20140617,79.6100,79.7900,79.3500,79.5800,5337668,0
20140618,79.4400,79.9400,79.1300,79.7900,9618007,0
20140619,79.8500,80.5700,79.8000,80.2400,12493024,0
20140620,80.4400,80.5000,79.8250,79.9300,11664486,0
20140623,80.0600,80.0600,79.3600,79.5200,6947701,0
20140624,79.4200,79.4400,78.9150,79.0100,8157305,0
20140625,79.0400,79.3550,78.6500,79.3200,12569262,0
20140626,79.2400,79.2900,78.5900,78.6200,7262067,0
20140627,78.6000,79.1900,78.5200,79.0200,8975304,0
20140630,79.0100,79.4600,78.4300,78.5900,10303230,0
20140701,78.8700,79.4100,78.5050,79.2800,8426276,0
20140702,79.5600,79.8600,79.4400,79.5600,6282586,0
20140703,79.9300,80.1400,79.6350,79.9800,5501056,0
20140707,79.7500,80.2000,79.6600,80.1900,6674885,0
20140708,80.0300,80.8500,79.9100,80.5600,9150185,0
20140709,80.6600,81.8000,80.5000,81.6700,12120399,0
20140710,81.2700,81.9100,81.1900,81.6100,8786489,0
20140711,81.0600,81.5698,81.0000,81.1600,7519293,0
20140714,81.3600,81.7350,81.3000,81.3200,6806097,0
20140715,81.5100,81.5150,81.0900,81.2600,9638650,0
20140716,80.9000,81.2000,80.7500,80.9400,8946279,0
20140717,80.9900,81.2200,80.3900,80.4000,5853408,0
20140718,80.5500,80.7500,80.1600,80.5500,6507017,0
20140721,80.3300,80.3999,79.9500,80.2800,4439218,0
20140722,80.2900,80.5800,79.7700,80.1000,6073192,0
20140723,80.3300,80.5000,79.8150,79.9900,5891317,0
20140724,80.1200,80.3200,79.8500,80.2600,6273126,0
20140725,80.0200,80.1600,79.3700,79.5600,6293364,0
20140728,79.4100,79.6200,78.8500,79.2600,6757259,0
20140729,79.0900,79.5000,78.6500,78.6500,6425591,0
20140730,78.7000,79.0100,78.1400,78.1600,8296537,0
20140731,77.7600,78.0100,77.2900,77.3200,11239379,0
20140801,79.2500,80.6700,78.8300,79.6500,18110864,0
20140804,79.4600,79.4600,78.6600,79.2200,12075293,0
20140805,78.9900,79.7400,78.9800,79.4100,7995884,0
20140806,79.4000,81.3000,79.2700,81.0900,12839049,0
20140807,81.0200,81.1800,80.0100,80.1400,7912807,0
20140808,80.0500,81.0300,80.0400,80.9500,6215609,0
20140811,81.2300,81.8700,81.0300,81.4800,8188008,0
20140812,81.5000,81.8600,81.2100,81.4200,6591201,0
20140813,81.6400,81.7950,81.1100,81.4800,5472198,0
20140814,81.5900,82.0400,81.4350,81.9500,5930709,0
20140815,82.2300,82.2300,81.1800,81.7800,7422986,0
20140818,81.9900,82.8500,81.8100,82.4400,8450531,0
20140819,82.3500,82.8700,82.1200,82.6900,6873612,0
20140820,82.4600,82.9400,82.4600,82.8100,4581835,0
20140821,82.8000,83.4700,82.6900,83.2800,7106490,0
20140822,83.1600,83.6600,83.1400,83.3900,6978890,0
20140825,83.7400,83.8200,83.3100,83.5400,5586758,0
20140826,83.6100,83.8300,83.3300,83.3800,5188357,0
20140827,83.4300,83.6000,83.1601,83.3100,4248518,0
20140828,83.0200,83.2200,82.7600,83.0300,4283148,0
20140829,83.0900,83.1300,82.6000,83.1100,4901408,0
20140902,83.2100,83.4900,82.7100,82.9800,5528875,0
20140903,83.2600,83.4800,82.7700,82.9000,5851788,0
20140904,82.9200,83.7490,82.7800,83.7000,7444413,0
20140905,83.4400,83.8000,83.0650,83.7700,5889038,0
20140908,83.5700,83.6000,83.1300,83.3200,4899613,0
20140909,83.0500,83.2900,82.8300,82.9900,5206752,0
20140910,83.2000,83.9600,83.1500,83.6400,6722192,0
20140911,83.6100,83.7500,83.3700,83.4900,6345118,0
20140912,83.2100,83.3800,82.8600,83.2600,6367223,0
20140915,83.1800,84.2500,83.1400,83.8700,7008544,0
20140916,83.5800,84.4500,83.5600,84.0800,7146245,0
20140917,84.0200,84.5000,83.9300,84.1600,8277298,0
20140918,84.1800,84.4400,84.0730,84.1900,5309232,0
20140919,84.5200,84.7700,84.1800,84.4700,11380809,0
20140922,84.6400,84.9500,84.4900,84.8100,8397142,0
20140923,84.6500,84.9200,84.4400,84.4400,7723459,0
20140924,84.3300,85.4000,84.3300,85.2400,11694662,0
20140925,85.0200,85.1300,84.3300,84.3300,8212325,0
20140926,84.5400,84.7400,83.8600,84.5800,5482722,0
20140929,84.1100,84.4700,83.6600,84.4400,6362241,0
20140930,84.3400,84.3600,83.6800,83.7400,8080639,0
20141001,84.0200,84.0400,83.0300,83.1400,9029128,0
20141002,83.1000,83.9700,82.9500,83.0500,8858502,0
20141003,83.4400,83.9450,82.8800,83.7900,6702043,0
20141006,83.5700,83.9400,83.1900,83.5700,5656495,0
20141007,83.3800,83.9200,83.1200,83.1600,7386318,0
20141008,83.3400,84.2800,83.2100,84.1800,8110994,0
20141009,84.2100,84.8800,83.5300,83.6600,7765706,0
20141010,83.9500,85.2800,83.9100,84.6900,13733453,0
