DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,32.6200,33.5600,32.4400,33.2500,4006900,0
20010103,33.2500,36.3800,32.6200,36.2500,10649500,0
20010104,36.0000,38.0000,35.5000,36.9400,9458900,0
20010105,36.0000,36.4400,34.1900,34.6900,5976000,0
20010108,34.5000,35.1200,33.8100,34.3800,4250100,0
20010109,34.3800,34.6900,33.8100,34.5000,2973500,0
20010110,33.8800,34.6200,33.5600,34.4400,3963300,0
20010111,34.0000,34.3800,33.0000,33.4400,5940100,0
20010112,33.4400,35.2500,33.4400,34.8100,6434700,0
20010116,34.8800,36.5000,34.6900,35.8800,6586900,0
20010117,36.0000,36.4400,35.6200,35.8100,5477000,0
20010118,36.0600,36.0600,33.7500,34.5600,5461300,0
20010119,34.0000,34.2500,32.6200,32.7500,4199200,0
20010122,34.5000,35.7500,34.2500,34.5600,6471400,0
20010123,35.2500,36.8100,35.0600,36.0000,5032800,0
20010124,36.0000,36.6200,35.6900,36.3100,3863500,0
20010125,35.7500,37.7500,35.5000,36.6900,5119400,0
20010126,37.2500,37.5600,36.1900,36.3800,4109800,0
20010129,36.3700,38.0000,36.2800,36.8500,3644700,0
20010130,37.0000,37.0000,36.0000,36.5000,3190500,0
20010131,36.6000,38.6100,36.4500,37.9800,7961400,0
20010201,37.9800,38.2500,36.8500,37.9000,7482200,0
20010202,37.9000,38.2500,36.5500,36.9700,4520800,0
20010205,36.9700,36.9900,36.0300,36.3500,3328400,0
20010206,36.3500,37.6000,36.0000,36.2900,3878400,0
20010207,36.2900,37.0900,36.2000,36.6900,3093100,0
20010208,35.7500,35.9500,34.5000,35.3600,5310300,0
20010209,35.3600,35.7400,33.0700,33.9500,4632300,0
20010212,33.4000,36.4000,33.3100,36.1500,6889000,0
20010213,36.1500,37.1500,35.7300,36.8300,3283700,0
20010214,36.9000,37.1000,36.3000,36.6100,3200200,0
20010215,36.9500,37.0500,36.2000,36.5000,2927800,0
20010216,36.1500,37.4500,35.0000,35.7200,3509100,0
20010220,36.2000,38.7500,36.1400,37.2500,5313900,0
20010221,37.0000,37.0000,34.5000,34.8000,3502400,0
20010222,36.2500,36.2500,34.2500,35.8000,5262400,0
20010223,35.5000,36.2400,34.7400,35.7400,4890300,0
20010226,36.7500,37.8000,36.4600,37.8000,4006300,0
20010227,38.2500,39.0700,37.7600,38.3700,6374300,0
20010228,38.7000,39.6000,38.1100,39.0000,6823100,0
20010301,37.9000,38.0600,36.5100,37.2900,4942400,0
20010302,36.6200,37.2000,35.9100,36.9500,4605100,0
20010305,37.2000,38.0000,36.0000,36.4000,4319700,0
20010306,38.5000,39.4000,37.2000,38.0000,8418600,0
20010307,38.9000,39.2000,37.6000,38.3000,7579200,0
20010308,38.8500,39.5000,37.8000,38.0000,7903900,0
20010309,38.0000,38.1600,37.5000,37.6000,3578100,0
20010312,37.2500,37.4700,36.5000,36.5100,3816300,0
20010313,36.5100,36.9000,34.4100,35.6500,5818400,0
20010314,34.7500,36.4000,34.0500,35.5000,4867700,0
20010315,35.8000,36.3000,34.5500,35.5700,3601800,0
20010316,35.2000,35.7500,34.8500,34.9300,4756200,0
20010319,35.4000,35.9000,34.6500,35.6000,2937200,0
20010320,37.0000,37.9500,35.7500,35.7500,4562000,0
20010321,35.7500,37.2500,35.1500,36.8700,4634000,0
20010322,36.0500,36.0600,32.6500,34.5000,6777300,0
20010323,34.3500,35.0700,33.3500,34.9000,4126200,0
20010326,35.8500,36.2500,34.7500,35.7900,3585300,0
20010327,36.1000,36.9900,35.5000,36.8800,3645100,0
20010328,35.9000,36.5000,35.4000,36.1500,4859200,0
20010329,35.8000,36.0900,34.6500,35.4600,4727200,0
20010330,35.9000,36.7400,35.3600,36.0800,3962700,0
20010402,37.0000,37.4400,36.0500,36.3000,4239300,0
20010403,36.5000,36.5000,34.4600,35.0800,4553500,0
20010404,35.0000,35.2000,34.0500,34.3100,4843600,0
20010405,35.1000,36.1000,34.7200,35.8500,4062800,0
20010406,36.5000,36.5000,34.9000,35.6000,3523600,0
20010409,36.3000,36.3000,34.9100,35.0500,2408600,0
20010410,35.6500,36.4000,35.3600,35.8500,3792600,0
20010411,36.2500,36.4000,34.5600,35.7000,4068300,0
20010412,34.9000,35.9900,33.5000,35.8500,6505100,0
20010416,35.8500,36.8000,35.2600,35.7500,2025900,0
20010417,35.7000,35.9800,35.0000,35.3500,2851700,0
20010418,36.0000,39.0000,35.6100,38.2500,6262000,0
20010419,38.0000,38.2000,37.3000,37.4800,3047800,0
20010420,37.2500,37.6300,37.0000,37.5000,2646100,0
20010423,37.7000,37.8400,36.6500,36.7400,2980600,0
20010424,36.0000,36.1500,35.1000,35.9800,4154200,0
20010425,36.4500,36.5300,35.9000,36.2700,2847900,0
20010426,36.7500,37.6500,36.4000,37.5500,2998500,0
20010427,37.8500,39.3500,37.6500,39.1600,4020700,0
20010430,39.4500,40.0000,38.4000,38.4500,5183100,0
20010501,38.4600,39.1500,38.2600,39.0900,4268800,0
20010502,39.0000,39.4900,38.5500,38.8900,2948100,0
20010503,38.8900,39.1000,38.3000,39.0100,3563200,0
20010504,38.1000,39.4900,37.9500,39.2500,3548700,0
20010507,39.1500,39.1500,38.7200,38.9400,2300500,0
20010508,38.9400,39.3000,38.3500,38.5100,3831100,0
20010509,38.5500,38.9000,38.1500,38.3000,3648000,0
20010510,39.4000,40.3800,39.3500,39.5000,4699500,0
20010511,39.6500,40.4000,39.5000,39.9300,4729300,0
20010514,39.7000,40.2300,39.5000,39.7000,3250100,0
20010515,40.3800,40.4300,37.7500,38.3000,6517200,0
20010516,37.3000,38.5000,36.8800,38.0000,7142700,0
20010517,38.1500,38.8000,37.8200,38.3700,2862400,0
20010518,38.4000,38.4500,37.7000,37.8000,2778800,0
20010521,37.9000,38.3500,36.8500,37.7500,6059200,0
20010522,38.3000,39.2600,37.0100,38.8900,4654700,0
20010523,39.2000,39.2000,37.1000,37.6900,3236100,0
20010524,37.8900,38.2000,37.2300,37.5300,2198200,0
20010525,37.3000,37.6500,37.3000,37.3600,1836000,0
20010529,37.0500,37.3800,36.7700,37.2000,2817700,0
20010530,37.0000,38.1000,36.8200,37.7800,3695000,0
20010531,38.2200,38.3000,37.7000,37.8000,3720900,0
20010601,38.0000,38.3800,37.3200,37.8000,2355300,0
20010604,37.8100,37.8100,36.8900,37.0200,2994700,0
20010605,37.0200,37.8000,37.0200,37.6100,2295800,0
20010606,37.6100,37.8000,37.1000,37.3400,1791100,0
20010607,36.4000,38.1000,36.3500,37.9600,3435400,0
20010608,38.0000,38.5000,37.6000,38.2600,2332600,0
20010611,38.0100,38.2100,36.6000,37.2500,1864000,0
20010612,36.6500,37.2600,36.2800,37.2600,2730500,0
20010613,37.0000,37.2500,36.7000,36.8500,1353900,0
20010614,36.8500,37.0500,36.5100,36.7000,2030800,0
20010615,36.0000,36.1500,35.0000,35.6200,5151300,0
20010618,35.9500,36.7900,35.6500,36.3300,2703300,0
20010619,36.5000,36.9500,36.0500,36.2700,2882000,0
20010620,36.0100,36.5300,35.8100,35.9900,3832400,0
20010621,36.0500,37.7000,36.0500,36.3100,5425000,0
20010622,36.7500,36.8900,35.9000,36.3400,1901200,0
20010625,36.5000,36.9900,36.3000,36.8100,3329800,0
20010626,35.7000,36.8100,35.6300,36.7300,3199300,0
20010627,36.7400,36.7400,34.8400,35.2600,3910600,0
20010628,35.2600,36.6000,35.2500,35.5200,4040300,0
20010629,35.2700,36.3000,34.3000,34.6000,5172900,0
20010702,34.9000,35.6500,34.3300,35.5900,3126300,0
20010703,35.5900,35.9900,35.3000,35.9900,1730700,0
20010705,35.8100,35.8100,35.0600,35.3800,2903000,0
20010706,35.1000,35.3000,33.4200,33.5100,3847700,0
20010709,33.8000,33.8000,33.0500,33.2000,3757600,0
20010710,33.2000,33.5500,32.4900,32.7400,6627000,0
20010711,32.7400,33.7300,32.7400,33.3800,4257300,0
20010712,33.5500,36.0000,33.5400,35.9500,5527400,0
20010713,35.4500,36.2500,34.7000,36.1900,4032000,0
20010716,36.1700,36.4500,35.7000,35.8500,3363600,0
20010717,35.3500,36.2000,35.0500,35.6200,2198100,0
20010718,35.2500,35.7400,35.0000,35.4900,4204000,0
20010719,36.1000,36.7000,35.7200,36.2000,2896400,0
20010720,36.2000,37.5900,36.1000,37.2500,4691800,0
20010723,37.4000,37.9000,37.0000,37.0000,4691800,0
20010724,37.0000,37.0100,36.3200,36.7500,3990900,0
20010725,36.7500,37.4000,36.3000,36.9000,3794000,0
20010726,37.1000,37.4000,36.0300,36.8500,4136400,0
20010727,36.8600,37.4500,36.1100,36.8000,2081800,0
20010730,36.8000,37.6700,36.3000,37.3000,1469800,0
20010731,37.3000,38.7000,37.3000,38.7000,5118400,0
20010801,38.5000,38.5100,37.3600,37.7000,2557000,0
20010802,37.6000,38.2000,37.2500,38.0300,2060600,0
20010803,37.9000,38.5000,37.4300,38.2500,2038800,0
20010806,38.2500,38.3000,37.7700,37.8600,2759400,0
20010807,37.8600,39.1000,37.5100,39.0300,3159700,0
20010808,39.0000,39.9900,38.0000,38.0000,4146300,0
20010809,38.5000,39.2200,37.6100,38.2000,4470400,0
20010810,38.7000,38.7000,37.0100,37.8500,2679600,0
20010813,37.8000,37.8500,37.0200,37.6100,1975300,0
20010814,36.9000,38.2000,36.8900,37.4800,3178400,0
20010815,37.9000,38.2000,37.3500,37.4000,1574300,0
20010816,37.3400,37.3900,36.3500,37.0600,2785000,0
20010817,36.5000,37.3600,36.1500,36.6200,2268300,0
20010820,36.2500,37.1000,36.1500,37.1000,2490800,0
20010821,37.1000,37.1000,34.4900,35.3600,9042800,0
20010822,35.5000,36.2900,35.0200,36.1000,3241900,0
20010823,35.6800,36.1600,35.3200,35.8900,2832700,0
20010824,35.7900,36.4200,35.5200,35.7100,3914100,0
20010827,36.0000,36.1000,35.1400,35.3000,2764200,0
20010828,35.0500,35.2300,34.8100,34.8200,4204100,0
20010829,35.2700,35.3000,35.0000,35.0500,2584100,0
20010830,35.0000,35.2700,34.5000,34.8000,3413700,0
20010831,34.7000,35.7500,34.4400,34.6500,1969600,0
20010904,34.8500,35.6200,34.6000,34.8500,3164100,0
20010905,34.6500,35.4900,34.1100,34.9800,2879100,0
20010906,34.4000,34.8100,32.9000,33.1500,3926600,0
20010907,33.1500,33.1600,31.3500,31.7800,4140000,0
20010910,31.2000,32.7500,31.0000,32.2000,3299300,0
20010911,32.2000,32.2000,32.2000,32.2000,0,0
20010917,29.8800,30.8000,29.0000,29.6600,4102800,0
20010918,29.5500,30.2900,29.0500,29.1300,4275300,0
20010919,29.0300,29.3400,27.6200,28.2600,6118200,0
20010920,27.5000,27.8000,26.7500,26.9000,6023400,0
20010921,26.0000,28.0000,26.0000,26.6800,6411600,0
20010924,26.6900,30.1500,26.6900,30.1500,6164500,0
20010925,30.2500,31.9700,30.0500,31.2000,6640300,0
20010926,30.7000,31.6500,30.4500,31.5100,6304300,0
20010927,31.3500,31.5500,30.9300,31.3600,4097100,0
20010928,31.3000,32.2500,31.1600,31.7500,4328400,0
20011001,31.9500,31.9500,31.0100,31.4100,3821100,0
20011002,31.2000,32.3600,31.1000,32.0400,3603400,0
20011003,32.1000,35.0000,31.5800,34.4000,4118900,0
20011004,34.2500,34.5000,32.6600,33.0000,4494800,0
20011005,33.0000,33.0000,31.9900,32.8100,3023900,0
20011008,32.8200,32.8200,31.0000,31.4500,4371400,0
20011009,31.5500,31.5500,30.6500,31.0500,4683000,0
20011010,31.3000,32.4900,30.8000,32.3100,3083300,0
20011011,32.9500,33.5000,32.5400,33.0500,4980400,0
20011012,33.0500,33.0500,31.0000,31.6700,4113300,0
20011015,31.0000,31.1400,30.5500,31.1200,4890100,0
20011016,31.5000,32.2500,31.3000,31.8000,3711500,0
20011017,32.6000,33.0000,31.0000,31.0000,4381800,0
20011018,31.0500,31.7300,30.7700,31.0700,2311900,0
20011019,30.7100,31.8900,30.5100,31.5000,2710100,0
20011022,31.7000,32.0000,30.9200,31.6000,2514700,0
20011023,31.8500,32.1900,31.2500,31.2500,2424100,0
20011024,31.2500,31.7000,30.5800,30.6700,2259400,0
20011025,30.5500,31.3100,30.0500,31.1000,3756000,0
20011026,30.5000,31.6200,30.4400,31.4500,3100100,0
20011029,31.5500,31.6900,30.1400,30.2000,3327500,0
20011030,29.7500,29.7600,28.8000,29.1000,7416200,0
20011031,30.7500,31.5900,30.0100,31.1500,6686300,0
20011101,31.3500,32.7000,30.5500,32.1900,5589800,0
20011102,32.6500,33.8800,32.5000,33.6900,4921300,0
20011105,34.1000,34.9500,33.9100,34.5000,4106600,0
20011106,34.3000,35.5500,34.2000,35.3200,3020800,0
20011107,35.0500,35.2000,33.8500,34.1100,3605300,0
20011108,34.2500,34.9000,34.2000,34.3500,4331300,0
20011109,34.3500,34.8500,33.9500,34.4700,2275600,0
20011112,34.6700,35.1000,33.4800,35.0000,2262400,0
20011113,35.1000,36.3900,34.7900,36.2200,3269100,0
20011114,37.0000,37.8000,36.4000,37.4400,3910500,0
20011115,37.4500,38.8000,36.8000,37.8900,4256000,0
20011116,37.9900,37.9900,35.8300,36.4000,5482700,0
20011119,36.4900,38.2000,36.4200,37.7900,4309100,0
20011120,37.5000,37.5100,36.2500,36.5000,4222200,0
20011121,36.3500,36.9300,36.2200,36.7600,2265300,0
20011123,37.2000,37.9300,37.0100,37.7100,1156600,0
20011126,38.0000,38.2500,37.1800,38.1200,2581000,0
20011127,38.0000,38.4500,37.1800,37.9800,3587000,0
20011128,37.9800,38.6900,37.3000,38.1500,3562300,0
20011129,38.2500,38.3000,37.1000,37.4100,2806100,0
20011130,37.2000,37.9300,37.2000,37.5400,3066300,0
20011203,37.0500,37.9500,36.7000,37.1600,2249600,0
20011204,37.1600,37.6000,36.9000,37.3600,3157500,0
20011205,37.5000,39.8600,37.4500,39.6200,5724100,0
20011206,39.5000,39.5100,38.3900,38.6700,6739700,0
20011207,38.2000,38.9500,37.9000,38.0000,3041300,0
20011210,38.1500,38.1500,36.6700,36.7000,4888400,0
20011211,36.9500,36.9900,35.5900,35.9800,6056000,0
20011212,36.5000,37.1900,36.0100,36.2200,3452100,0
20011213,36.1000,36.7400,35.1200,36.0100,3356100,0
20011214,36.2000,36.9800,35.6000,36.7500,3178700,0
20011217,36.4000,37.7500,36.2100,37.4800,3166700,0
20011218,38.6500,38.7500,36.9200,37.2600,4422700,0
20011219,36.5500,37.9000,36.4000,37.8600,3424600,0
20011220,38.0000,38.3900,37.2600,37.3000,4715800,0
20011221,37.7500,38.3000,37.5100,38.2100,3777800,0
20011224,38.0100,38.3300,38.0100,38.0400,896700,0
20011226,38.4500,39.0000,38.2000,38.4600,3390700,0
20011227,39.0000,39.7700,39.0000,39.6500,3907600,0
20011228,39.7000,41.7000,39.7000,41.2500,5483500,0
20011231,41.4000,41.7400,40.4000,41.0500,4909300,0
20020102,41.0500,41.4000,40.6100,41.0000,5067700,0
20020103,40.7500,41.2000,40.1000,41.1500,5148700,0
20020104,41.1500,42.2000,41.1500,41.9400,3837800,0
20020107,41.9500,42.5000,41.6900,41.9500,3288600,0
20020108,41.9500,42.4500,41.2500,41.6100,3647900,0
20020109,41.6100,41.9800,40.3000,40.3800,3161300,0
20020110,40.0000,41.2600,40.0000,40.8500,4177100,0
20020111,41.0000,41.0000,39.7500,40.3000,2936500,0
20020114,40.0000,40.5000,39.4600,39.4600,2582500,0
20020115,39.4700,40.1300,39.1000,40.0100,3963200,0
20020116,40.0000,40.0000,39.4100,39.6600,3563300,0
20020117,39.8500,40.5600,39.7500,40.5100,2691400,0
20020118,40.0500,40.8500,40.0500,40.6600,2200700,0
20020122,41.9500,42.5000,41.6600,41.8200,4616800,0
20020123,41.8300,42.7900,41.8300,42.6600,4060300,0
20020124,42.9000,43.2800,42.7000,42.9000,4212600,0
20020125,42.4000,42.7600,41.9600,42.2400,4959500,0
20020128,42.3000,43.2500,42.3000,43.1000,2926600,0
20020129,43.5700,44.0000,41.6000,41.8500,4536000,0
20020130,41.9500,43.9500,41.3500,43.7600,4567300,0
20020131,44.0500,44.4400,42.8700,44.4100,4271300,0
20020201,43.9000,44.2500,43.1200,43.3500,2742900,0
20020204,43.3500,44.0900,42.5600,42.9500,2130500,0
20020205,43.2000,43.4500,42.3000,42.5000,4082100,0
20020206,43.0000,43.1000,42.0500,42.5000,3830200,0
20020207,43.1900,43.7700,42.0000,42.0000,6163000,0
20020208,42.5500,42.7000,41.8000,42.4800,4330000,0
20020211,42.9500,44.1500,42.7000,43.9500,3371300,0
20020212,43.5100,44.3000,43.5100,43.9800,3061100,0
20020213,44.3900,45.0000,44.1000,45.0000,3818600,0
20020214,45.0000,45.2000,44.7000,45.0000,2914400,0
20020215,44.9400,44.9500,44.2200,44.5000,2452100,0
20020219,44.0500,44.9000,43.5000,43.6100,3566400,0
20020220,44.3000,45.2000,44.1500,45.0000,3720100,0
20020221,45.2000,45.7000,44.1200,44.5000,4243700,0
20020222,44.7500,44.7500,43.2100,44.3900,4110200,0
20020225,44.7500,45.0000,44.1500,44.7500,3268900,0
20020226,45.6500,45.9500,44.8000,45.7200,5294700,0
20020227,46.0000,46.1500,43.4200,43.9000,5077200,0
20020228,44.1000,44.1500,40.2400,41.9000,15852200,0
20020301,42.7500,43.1500,42.1000,43.1500,5531700,0
20020304,43.2500,43.8000,42.8000,43.4000,4724700,0
20020305,42.6000,42.9800,40.7500,41.5000,8231900,0
20020306,41.3600,42.3800,41.3600,42.2200,3956800,0
20020307,43.5000,43.5000,42.2200,43.4900,5791100,0
20020308,44.3500,44.4000,43.4700,44.2500,3531200,0
20020311,44.2000,44.7500,43.3900,44.5900,2985100,0
20020312,44.5000,44.6500,43.9600,44.4800,1886000,0
20020313,44.0000,44.0000,43.4400,43.7400,2680300,0
20020314,43.7400,44.2500,43.4900,43.7800,2001000,0
20020315,44.4000,45.1000,44.1100,45.0000,4846500,0
20020318,45.0500,45.1500,44.3000,44.9400,3394400,0
20020319,45.1500,45.2000,44.3500,44.3500,3076500,0
20020320,44.3500,45.1800,44.0400,44.9900,3381700,0
20020321,44.9900,45.0100,43.8500,44.1500,2976600,0
20020322,43.5000,43.8500,43.3500,43.6500,2190700,0
20020325,44.0000,44.2300,43.3200,43.4000,3239700,0
20020326,42.7500,43.4900,42.3600,42.8000,3760500,0
20020327,42.9000,43.1500,42.2800,42.9200,4146100,0
20020328,42.9200,43.4200,42.6800,43.1200,4150400,0
20020401,42.2500,42.8800,42.0000,42.8500,4468600,0
20020402,42.6500,42.6800,41.8000,41.8000,4774900,0
20020403,41.4000,42.0700,41.1800,41.4500,3251000,0
20020404,41.0500,42.1600,40.8200,42.0300,2268600,0
20020405,42.3000,42.5800,41.8600,42.3600,3231800,0
20020408,41.8500,43.8500,41.8500,43.6600,3714000,0
20020409,43.8000,44.6800,43.5300,44.0500,2767700,0
20020410,44.4000,44.8000,43.9100,44.7500,3407600,0
20020411,45.9000,46.0000,44.5000,44.6700,6270200,0
20020412,45.3000,45.3000,44.6000,44.9900,2464700,0
20020415,44.9900,45.0800,44.1000,44.2900,2107100,0
20020416,44.5500,45.0000,44.1800,45.0000,2162700,0
20020417,45.0000,45.0000,43.9700,44.3900,2412200,0
20020418,44.1500,44.7300,43.1500,44.6100,3509500,0
20020419,44.6200,44.9200,44.2700,44.6000,2026400,0
20020422,44.5500,44.8600,43.3500,43.7300,2504700,0
20020423,44.2500,44.5100,43.6000,43.9400,2796100,0
20020424,44.0000,44.3500,42.8300,43.2400,3075800,0
20020425,42.9000,43.8500,42.5500,43.7500,2895800,0
20020426,43.9500,44.5000,43.3900,43.5500,4117700,0
20020429,43.6500,44.4200,43.5000,43.8100,2890200,0
20020430,44.2000,44.2200,43.5000,43.6500,4134100,0
20020501,44.2000,44.2500,42.9700,44.1800,3498200,0
20020502,44.4000,44.7100,43.9000,44.1200,2240900,0
20020503,44.1800,44.4400,43.6600,44.0100,2904000,0
20020506,44.3000,45.5000,43.9500,44.0000,2945400,0
20020507,44.2800,45.2800,44.2000,44.9400,2899200,0
20020508,45.6500,45.7200,43.7000,44.3200,5463100,0
20020509,43.0000,43.0100,41.1000,42.0300,8656200,0
20020510,42.0300,42.0500,40.9800,41.1600,5086800,0
20020513,41.5500,41.9000,40.9900,41.5800,2880000,0
20020514,42.9000,43.2000,42.0100,42.7800,5336400,0
20020515,42.8000,43.3000,42.3600,42.4000,3138200,0
20020516,42.4100,43.8900,42.3600,43.3700,3895600,0
20020517,43.9400,44.1300,43.0200,43.1500,2637100,0
20020520,43.4500,43.8700,42.7000,42.7000,2061700,0
20020521,43.4500,43.4500,41.1000,41.5400,4407900,0
20020522,41.5500,41.8500,41.0600,41.8000,2392300,0
20020523,42.0000,42.1300,41.3000,41.9000,2311600,0
20020524,42.0500,42.2100,41.4100,41.4500,1440600,0
20020528,41.7500,41.7500,39.5000,40.4800,3560300,0
20020529,40.0200,40.3600,39.8000,40.0000,3643100,0
20020530,40.0000,40.5000,39.3200,40.5000,3897800,0
20020531,40.9000,41.9900,40.3300,41.4500,4159800,0
20020603,41.2500,41.9600,40.0000,40.3600,2300600,0
20020604,40.3600,40.3700,38.7100,39.5000,4862200,0
20020605,40.2000,40.4800,39.6000,40.0000,4822900,0
20020606,39.0000,39.1500,37.5700,38.4000,6896500,0
20020607,37.5500,38.5800,37.5500,38.2300,4353200,0
20020610,38.8500,39.5000,38.6600,38.7800,4229500,0
20020611,39.4200,40.1500,38.9400,39.0700,5523400,0
20020612,39.3900,40.2700,39.1300,40.2100,4124600,0
20020613,39.5000,39.7100,38.7500,38.8800,3631200,0
20020614,38.1500,38.5700,37.0400,37.8300,4324600,0
20020617,37.8300,39.4700,37.8300,39.3600,3376200,0
20020618,39.3600,39.3900,39.0300,39.2000,3002900,0
20020619,39.0000,39.9400,38.9000,38.9000,3772600,0
20020620,38.5000,39.2500,37.7500,37.8500,2666300,0
20020621,37.0500,37.5900,36.6200,36.8000,5295600,0
20020624,36.6000,37.1800,34.9900,36.3300,5328000,0
20020625,37.3000,38.6400,36.5000,36.8000,5680800,0
20020626,35.5000,37.3300,35.5000,37.0400,4691700,0
20020627,37.8500,38.2900,36.8500,37.9600,3656700,0
20020628,37.5500,38.5000,36.7500,38.1000,6338800,0
20020701,37.9000,38.3500,36.6100,36.7500,3779000,0
20020702,36.7500,37.2000,35.7500,35.7600,2979400,0
20020703,36.0000,37.1300,35.5000,37.0500,2851800,0
20020705,37.6100,39.0000,37.5100,39.0000,1694200,0
20020708,38.9000,39.2500,38.0700,38.4400,2442400,0
20020709,38.9000,39.4900,37.7700,38.0000,3418000,0
20020710,38.5000,38.8000,36.4000,36.8300,3650000,0
20020711,36.8400,37.7900,35.5100,36.9000,5170000,0
20020712,37.0000,37.1900,35.8100,36.1500,3644600,0
20020715,36.1500,36.4500,33.6000,36.4400,4237100,0
20020716,36.2000,36.2000,34.2500,34.6200,3784600,0
20020717,35.2500,35.8900,32.3800,33.5000,5936700,0
20020718,33.7500,34.6900,33.0000,33.0100,3353000,0
20020719,32.2600,34.0000,31.6600,31.9200,3625700,0
20020722,31.5000,32.8000,30.3900,31.0500,4556300,0
20020723,31.1300,32.4400,30.0000,30.4600,5433700,0
20020724,30.0000,33.4200,29.5100,33.0800,5907200,0
20020725,33.0800,33.0900,30.9200,32.8600,4916400,0
20020726,32.8600,33.4700,32.0000,33.0000,3042200,0
20020729,33.9000,35.3300,33.2000,35.2900,4707600,0
20020730,35.1000,35.7000,34.1700,34.4000,4820000,0
20020731,34.0000,34.0100,32.3300,33.3500,6054400,0
20020801,32.6400,33.0000,30.9900,31.4000,7929700,0
20020802,31.4000,31.7900,30.0900,31.0000,6049000,0
20020805,31.1200,32.0300,30.9000,31.5000,4698800,0
20020806,32.0000,33.2900,31.7500,32.7500,4912400,0
20020807,33.0000,33.1900,31.8300,32.3600,6194000,0
20020808,32.6500,32.6500,30.7300,32.2500,8508800,0
20020809,31.8500,33.0000,31.6700,32.6700,5184300,0
20020812,32.0000,32.1200,31.4000,31.9400,3699800,0
20020813,31.0000,32.4900,30.9300,30.9600,6710600,0
20020814,31.0000,32.2800,30.4800,32.1700,6796300,0
20020815,34.0000,35.1000,32.9200,35.1000,9218200,0
20020816,35.0100,36.3000,34.5000,35.5400,7121300,0
20020819,35.3200,36.8900,35.0000,36.8000,6619000,0
20020820,36.9000,37.0500,35.9200,36.9400,6178900,0
20020821,37.4500,37.6000,36.1300,37.1300,4847600,0
20020822,37.2500,37.4000,36.0900,37.2500,3121100,0
20020823,36.7000,36.8300,35.6100,35.9000,5216300,0
20020826,35.6500,35.9000,34.6700,35.7900,4393200,0
20020827,35.0000,35.0100,33.8700,35.0000,6528000,0
20020828,34.9000,34.9100,33.8800,34.1000,4699000,0
20020829,33.5000,34.1800,33.2600,33.9000,2953700,0
20020830,33.5500,34.5500,33.3800,34.2000,2562200,0
20020903,33.5000,34.0000,33.0600,33.2200,3693500,0
20020904,33.2000,34.6200,33.0000,34.3200,3190100,0
20020905,33.4000,33.4500,32.2000,33.1000,4968800,0
20020906,33.9000,34.7800,33.7000,34.4000,4399200,0
20020909,34.4000,35.2600,34.0100,35.0000,3894800,0
20020910,35.1000,35.6000,35.0100,35.5700,4009400,0
20020911,36.0000,36.6900,35.8300,36.1000,2949000,0
20020912,35.8000,35.8300,35.2800,35.3400,3428700,0
20020913,35.4000,36.9100,35.0000,36.2200,3730200,0
20020916,36.3200,37.0400,36.2400,36.9000,4380600,0
20020917,37.1000,37.5000,35.6500,35.7400,4815300,0
20020918,35.0500,36.4000,34.8300,35.9700,3953800,0
20020919,35.1500,35.5000,34.5500,34.5800,2871400,0
20020920,34.5900,34.5900,32.8000,33.6600,7583300,0
20020923,33.0000,33.0000,31.2500,31.9600,7614500,0
20020924,31.1200,32.7300,31.1000,31.9800,5323000,0
20020925,32.6000,33.0000,31.9000,32.5200,5700100,0
20020926,33.1000,34.3000,32.8000,34.1100,4595200,0
20020927,33.5000,33.6400,31.8500,31.9100,5095300,0
20020930,31.9200,31.9200,28.0900,29.5200,15893300,0
20021001,28.6000,30.0000,27.8000,30.0000,13792200,0
20021002,29.8500,30.1900,29.0000,29.2000,6475000,0
20021003,29.5000,29.6800,28.0000,28.6700,6559000,0
20021004,29.0000,29.0000,26.7200,28.3500,7160200,0
20021007,27.9000,28.6300,26.0000,26.1500,9282000,0
20021008,27.2500,28.8000,26.2200,28.2100,9851900,0
20021009,27.5500,27.6000,26.5000,26.7500,6056300,0
20021010,26.6700,27.8300,24.9000,27.8300,9668600,0
20021011,28.5000,29.8800,28.5000,29.8800,7275900,0
20021014,29.2500,31.6700,29.2500,30.0400,6325500,0
20021015,32.0000,32.4400,31.5200,32.0900,6768300,0
20021016,31.7000,32.2500,30.5300,30.8300,5568300,0
20021017,32.0000,32.0000,29.1200,29.5100,12300400,0
20021018,29.0500,31.1300,29.0500,30.8700,7159100,0
20021021,30.8700,31.7500,29.9000,31.5100,4479100,0
20021022,31.5700,32.2000,30.2400,30.6000,5576400,0
20021023,30.7200,31.6200,30.2500,31.5300,5209100,0
20021024,32.0000,32.5900,31.3100,31.7800,5824700,0
20021025,31.7000,31.9000,31.0000,31.7200,4415800,0
20021028,33.0000,33.0200,31.1200,31.3200,4205000,0
20021029,30.8000,31.7900,30.1500,31.5300,4217400,0
20021030,31.5400,31.5400,29.8300,30.2000,6062800,0
20021031,30.1000,30.6600,29.9000,30.1200,3517600,0
20021101,30.1000,31.2500,29.6200,30.8700,4571400,0
20021104,31.4000,31.7000,30.5700,30.5900,5110800,0
20021105,30.4000,31.1500,30.3400,31.0000,3257300,0
20021106,31.0100,31.2500,30.4000,30.8100,6238000,0
20021107,31.1000,31.6900,30.5200,30.8200,4489100,0
20021108,31.0000,31.4500,30.3200,30.7500,4280000,0
20021111,30.7600,30.8000,29.6100,29.8000,3107600,0
20021112,29.8000,31.4900,29.8000,30.8500,4432100,0
20021113,30.8600,30.8600,29.6000,30.0300,5939100,0
20021114,30.0000,33.8800,30.0000,33.4900,8403500,0
20021115,33.1300,34.1000,32.4500,32.8900,7023000,0
20021118,32.9000,32.9000,31.3800,31.3800,5662600,0
20021119,31.3900,31.9000,30.4100,31.1000,5841200,0
20021120,31.2500,31.4400,30.8400,31.1700,5991800,0
20021121,31.7000,32.8400,31.4500,32.7500,5861900,0
20021122,32.7800,34.3900,32.6000,32.9500,6811500,0
20021125,32.6500,33.7900,32.4500,33.5100,3285800,0
20021126,33.5200,33.9500,32.6600,33.5800,4558300,0
20021127,33.9500,35.3000,33.8700,35.3000,4234400,0
20021129,35.5000,35.5000,34.5800,34.7800,2921600,0
20021202,36.0000,37.1000,35.3100,35.7400,5882800,0
20021203,35.7500,35.7500,34.2900,34.5600,3855500,0
20021204,34.0500,35.4700,33.9000,35.1600,4259300,0
20021205,35.1600,35.3000,34.0200,34.6400,4127800,0
20021206,33.6500,34.4500,33.4900,33.9600,4351300,0
20021207,33.9600,33.9600,33.9600,33.9600,0,0
20021208,33.9600,33.9600,33.9600,33.9600,0,0
20021209,33.5000,33.5100,32.2900,32.3100,4649700,0
20021210,32.5000,33.5000,32.1400,33.2000,3931200,0
20021211,33.2000,33.2000,32.2800,32.8700,3919300,0
20021212,33.0500,33.2100,32.3200,32.7000,5774000,0
20021213,32.7100,32.7100,30.9500,30.9700,7336000,0
20021216,30.3000,32.0000,29.5100,31.8000,8402700,0
20021217,30.8500,30.8800,29.0100,29.7500,14753400,0
20021218,29.8500,29.8500,29.3200,29.6500,4917300,0
20021219,29.2500,30.2000,29.2500,29.4800,4272500,0
20021220,30.0500,30.2900,29.7100,29.8900,5556100,0
20021223,29.9000,29.9000,28.3900,28.5400,5726100,0
20021224,28.5500,28.5500,27.6200,28.1800,3688700,0
20021226,28.1900,28.9600,28.0000,28.7500,3732400,0
20021227,28.2800,28.8100,28.2500,28.6500,3179200,0
20021230,28.8200,30.2500,28.2400,30.0000,6408600,0
20021231,30.0100,30.1500,29.1700,30.0000,5221200,0
20030102,30.0100,31.1100,29.9000,31.1100,4478100,0
20030103,31.1200,31.1200,29.7700,30.1500,5454400,0
20030106,29.8500,30.4500,29.3100,30.2500,4816800,0
20030107,29.8000,30.7000,29.7800,29.9500,4182100,0
20030108,29.8000,30.8000,29.5500,30.1200,5627700,0
20030109,30.5700,31.5900,30.5700,31.4200,6948300,0
20030110,31.4200,31.4400,30.7000,31.2000,3610100,0
20030113,31.3500,31.5000,30.2500,30.7200,3729100,0
20030114,30.7300,30.9500,30.2800,30.7000,2861900,0
20030115,30.3000,30.5000,29.6600,29.8900,4297200,0
20030116,30.1000,30.3700,29.7700,30.1900,4796100,0
20030117,30.0000,30.0000,29.5500,29.6700,3666900,0
20030121,29.6700,29.8500,28.6100,28.6300,3086800,0
20030122,28.7500,28.9200,27.9000,28.0600,5695300,0
20030123,28.4500,28.9000,27.9500,28.7500,4122800,0
20030124,28.7600,28.8900,27.4000,27.7000,4301300,0
20030127,27.7100,28.3300,27.1300,27.2600,4091600,0
20030128,27.6000,27.6000,26.7900,27.0000,6575900,0
20030129,26.6500,27.4600,26.3500,27.1500,4647900,0
20030130,28.0000,29.0000,27.5200,27.5500,7139400,0
20030131,27.6900,28.4200,27.5600,28.2100,5566000,0
20030203,28.4300,29.0700,28.2100,28.5200,3497500,0
20030204,28.5300,28.5300,27.6500,27.7800,3371900,0
20030205,28.0500,28.5000,27.5100,27.8700,2851400,0
20030206,27.9600,28.1700,26.9000,27.2000,4219400,0
20030207,27.5400,27.7400,26.5800,26.8000,3649000,0
20030210,26.6000,26.8200,25.9200,26.7700,4916700,0
20030211,26.8000,27.1000,26.6000,26.9700,4426900,0
20030212,26.9700,27.5000,26.9700,27.2700,3612300,0
20030213,27.2900,27.2900,26.7100,27.0100,4894600,0
20030214,26.9000,27.6900,26.5000,27.6900,5497300,0
20030218,27.3000,28.1900,27.3000,28.0200,3526800,0
20030219,27.9000,28.1000,27.4100,27.8700,3932700,0
20030220,28.0000,28.0000,26.5000,26.7700,8081900,0
20030221,27.2500,28.5700,27.2500,28.4800,9074800,0
20030224,28.1000,28.4400,27.9400,28.2300,6667200,0
20030225,28.2400,28.6500,27.6200,28.5100,5646000,0
20030226,28.2000,28.4600,28.0000,28.1200,3514600,0
20030227,28.2600,28.3900,27.6800,27.9000,4934200,0
20030228,28.2500,28.7500,28.0200,28.6500,4110700,0
20030303,28.8000,28.8900,27.5100,27.5600,4328600,0
20030304,27.5400,27.5400,26.4500,26.5000,6349100,0
20030305,26.9000,26.9000,25.9000,26.3400,6804800,0
20030306,26.0000,27.0000,25.9100,26.0600,6424200,0
20030307,26.0600,26.8800,25.6000,26.7500,6113500,0
20030310,26.5500,26.9700,26.0000,26.6700,4328900,0
20030311,26.6800,27.0500,26.1900,26.2700,3957800,0
20030312,26.3000,26.8500,25.9400,26.8200,4410300,0
20030313,27.3000,28.3900,27.1900,28.2700,6019300,0
20030314,28.3000,28.3900,27.1500,27.2800,6017300,0
20030317,27.3600,29.5000,27.0500,29.4000,6732100,0
20030318,29.2000,29.8500,28.9300,29.2500,4608100,0
20030319,29.4600,29.7400,28.7800,29.6000,3980200,0
20030320,29.6000,30.0000,28.7600,29.9300,4564800,0
20030321,30.3000,30.8800,29.4100,30.7300,7427300,0
20030324,29.7600,30.5000,28.8000,29.5000,5199600,0
20030325,29.3500,30.0300,28.6400,29.7600,4187200,0
20030326,29.8000,30.6000,29.6700,29.9000,3894300,0
20030327,29.7000,29.7700,29.3400,29.5100,3085300,0
20030328,29.5100,29.9000,29.1400,29.5600,3334200,0
20030331,28.6700,29.7200,28.5400,29.2600,2984600,0
20030401,29.1500,29.2600,28.5000,29.1500,3315700,0
20030402,29.9200,30.6700,29.5100,30.4500,3404600,0
20030403,30.4500,30.9000,30.2500,30.3100,2960500,0
20030404,30.8000,30.9900,30.4400,30.9400,2957200,0
20030407,31.6500,32.4900,31.6500,31.7800,6635500,0
20030408,31.7800,32.0500,31.3500,31.7100,4337300,0
20030409,31.1200,31.8700,30.7500,30.7900,3684000,0
20030410,30.7600,32.1800,29.7500,31.8500,10786300,0
20030411,32.1400,32.1400,30.8000,30.8800,7725000,0
20030414,30.9000,31.4400,30.4300,31.4100,7116100,0
20030415,31.5500,32.3100,31.3800,32.1400,6563900,0
20030416,32.3500,32.4000,31.6100,31.6900,4151000,0
20030417,31.6900,32.5100,31.2700,32.3000,3365400,0
20030421,31.7200,32.5300,31.6500,32.4600,3557500,0
20030422,32.4600,33.3200,32.0400,33.0100,3545800,0
20030423,33.0100,33.6600,32.9600,33.2300,3634300,0
20030424,32.7000,32.9900,32.5200,32.7900,2524100,0
20030425,32.8900,33.1400,31.9900,32.3500,3469200,0
20030428,32.3500,33.3600,31.7200,33.1200,4550900,0
20030429,33.1700,33.8900,32.7600,33.3500,4424800,0
20030430,33.4000,33.8300,32.9000,33.4400,5792100,0
20030501,33.1000,33.1800,32.3100,32.9000,4171700,0
20030502,32.9000,33.7500,32.6800,33.3200,3439300,0
20030505,33.6400,33.8100,33.1800,33.6700,4412300,0
20030506,33.8800,34.7000,33.7900,34.3300,5599100,0
20030507,34.3300,34.6900,34.0200,34.1700,3937900,0
20030508,34.1700,35.2500,34.0900,34.7800,6156700,0
20030509,34.7800,35.2700,34.6300,35.2700,4457700,0
20030512,35.1500,36.6000,35.1500,36.1300,5199200,0
20030513,34.3200,37.0200,34.3200,36.4100,4949700,0
20030514,36.5300,36.6400,35.6600,35.9300,5942400,0
20030515,34.8000,35.9300,33.5000,34.4600,16116500,0
20030516,33.9900,35.2900,33.9900,34.0500,7430100,0
20030519,34.0500,34.0500,33.2000,33.2000,3606600,0
20030520,33.3000,33.7500,32.9900,33.4000,3278500,0
20030521,33.0900,33.6400,33.0000,33.0600,3353100,0
20030522,32.7500,33.7800,32.5600,33.6900,4189800,0
20030523,33.4000,33.5900,33.0000,33.0600,2777500,0
20030527,32.7500,34.1900,32.7000,34.0000,3489600,0
20030528,34.8500,35.7900,34.8500,35.2500,5347000,0
20030529,35.7000,36.0300,35.1200,35.3600,5730700,0
20030530,35.9000,36.6300,35.6200,36.6300,6216300,0
20030602,37.1000,38.0000,36.7000,37.1600,5696100,0
20030603,37.1700,37.6000,36.5100,37.0800,3301800,0
20030604,37.2800,37.9000,36.1400,37.7000,3201700,0
20030605,37.0500,38.2600,36.9500,37.5500,5012300,0
20030606,38.1500,38.5900,37.6500,37.7900,5112900,0
20030609,37.3100,37.8300,36.8100,36.9900,3986500,0
20030610,37.2500,37.7400,37.1200,37.4800,3553000,0
20030611,37.2700,37.9000,37.0500,37.7800,3264900,0
20030612,38.0900,38.7200,37.3900,37.9200,4256500,0
20030613,37.6800,38.2500,36.9900,37.0000,2710500,0
20030616,37.4500,38.1300,37.2100,38.0000,2492600,0
20030617,38.4500,38.4500,37.5600,37.6000,2587000,0
20030618,37.6100,37.7800,37.2100,37.5100,1882000,0
20030619,37.7000,37.7710,37.1800,37.3000,2358600,0
20030620,37.4300,37.8500,36.9300,37.4500,4480300,0
20030623,37.3900,37.7200,36.8100,37.0200,2808700,0
20030624,37.1900,37.7000,37.1900,37.4100,2384100,0
20030625,37.7000,37.9500,37.0000,37.1000,3174000,0
20030626,36.8700,37.6000,36.8000,37.5500,2974400,0
20030627,37.7200,38.2500,37.1200,37.2300,2293900,0
20030630,37.4800,38.2000,37.4800,37.8400,3311800,0
20030701,37.8400,37.8400,36.9100,37.6200,3700300,0
20030702,37.9800,38.1100,37.5000,37.9600,2349800,0
20030703,37.9500,37.9500,37.3400,37.3900,1825700,0
20030707,37.7500,38.7300,37.7000,38.6400,3615600,0
20030708,38.5500,39.9400,38.4900,39.8200,4443600,0
20030709,39.5000,39.9100,38.6500,38.9500,4168500,0
20030710,38.9500,38.9500,37.2800,37.7400,5073000,0
20030711,37.5000,38.4900,37.2500,38.4300,3074400,0
20030714,38.9300,39.5500,37.8900,38.8400,3070400,0
20030715,38.9000,39.1000,38.4300,38.8900,2413700,0
20030716,39.4700,39.8500,38.7600,39.1400,3311600,0
20030717,38.8500,39.1700,38.2000,38.5000,2060100,0
20030718,38.4300,38.7000,38.1000,38.4200,2603700,0
20030721,38.4200,38.4500,38.0800,38.3100,2024300,0
20030722,37.6600,39.1900,37.6600,38.6400,2520600,0
20030723,38.7500,38.8300,38.0500,38.5400,1420800,0
20030724,38.9500,39.5200,38.4000,38.4800,2375000,0
20030725,38.2600,39.3000,38.1600,39.1000,1605100,0
20030728,39.5400,39.8500,39.0000,39.4400,2513500,0
20030729,39.2500,39.3900,37.9700,38.2000,4404800,0
20030730,38.3400,38.6300,38.2300,38.2300,2616100,0
20030731,38.6500,39.1900,38.0800,38.3200,2444000,0
20030801,38.2200,38.4600,37.8400,38.0100,2182400,0
20030804,38.0100,38.6500,37.4400,38.5600,2838900,0
20030805,37.4000,38.4400,37.4000,37.6500,3901000,0
20030806,37.4500,37.9500,37.1500,37.6900,3764200,0
20030807,38.7000,38.9800,38.0000,38.0000,4970100,0
20030808,38.2000,38.9400,38.0500,38.9100,2208700,0
20030811,38.7000,39.4300,38.7000,39.1500,3102600,0
20030812,39.3900,40.1600,39.3600,40.0000,4633300,0
20030813,40.0000,40.3300,39.3200,39.9400,3763500,0
20030814,38.5000,39.2700,37.6900,37.7000,11210300,0
20030815,37.4500,38.0300,37.3500,37.8900,3156200,0
20030818,38.3500,38.8200,38.2500,38.7200,3413000,0
20030819,37.8300,39.2800,37.8300,38.8900,3388400,0
20030820,38.7500,39.3500,38.7300,38.8000,2670100,0
20030821,38.8600,39.3900,38.8000,39.0100,2782500,0
20030822,39.3500,39.4100,38.2900,38.4000,2628100,0
20030825,38.5000,38.8500,38.2000,38.7100,2732800,0
20030826,38.7100,39.5000,38.7100,39.1000,3375400,0
20030827,38.9800,39.3500,38.9700,39.1200,2688500,0
20030828,39.2000,40.4200,39.2000,40.2200,5154700,0
20030829,40.4000,40.7000,39.8900,40.6000,3395000,0
20030902,40.8000,41.5100,40.7600,41.5100,5226800,0
20030903,41.7500,41.8000,41.1500,41.5400,3332100,0
20030904,41.0000,41.1800,40.4700,40.7500,3738600,0
20030905,40.7500,40.7500,39.7500,40.0100,3615400,0
20030908,39.0500,40.1500,38.8000,40.1500,9387700,0
20030909,39.3500,39.7000,39.0100,39.0200,6605400,0
20030910,39.0300,39.3200,38.4710,38.5600,4867000,0
20030911,38.7000,39.3700,38.7000,39.0900,2739600,0
20030912,38.8400,39.2100,38.1500,39.0300,3818000,0
20030915,39.1500,39.4500,39.0200,39.1900,3592600,0
20030916,39.3000,39.5700,38.7700,39.4500,3833100,0
20030917,39.4500,39.8900,39.2500,39.2900,2939800,0
20030918,39.4800,39.8400,39.3600,39.6000,2723100,0
20030919,39.5200,39.6500,39.0200,39.2400,2939700,0
20030922,38.7000,38.8300,38.0100,38.1000,4708900,0
20030923,38.5000,39.5900,38.4600,39.4900,4269300,0
20030924,39.4000,39.5200,38.8000,38.8900,3868400,0
20030925,39.5000,39.6000,39.0300,39.1100,3978700,0
20030926,39.0000,39.1100,38.2400,38.2500,3895900,0
20030929,38.3500,38.5500,36.8500,37.5500,6599200,0
20030930,37.5000,38.1000,36.7500,37.6300,5636500,0
20031001,37.6300,38.6900,37.6100,38.6200,3804300,0
20031002,38.4500,38.5500,37.8900,38.2400,2837700,0
20031003,38.2400,39.9500,38.2400,39.3500,3681200,0
20031006,39.1300,39.4000,39.0200,39.1500,2321800,0
20031007,38.7000,39.7000,38.6200,39.6900,2300400,0
20031008,39.9800,39.9800,39.0500,39.3000,1462700,0
20031009,40.0000,40.7800,39.8100,40.4000,5961600,0
20031010,40.2900,40.4700,39.4400,39.5700,3490900,0
20031013,39.8500,40.2900,39.5700,40.1100,2180500,0
20031014,40.2000,40.6700,39.7800,40.6700,2110300,0
20031015,40.9000,40.9100,40.0600,40.3400,2991600,0
20031016,40.4300,40.7700,40.0000,40.2500,2396300,0
20031017,40.4000,40.5200,39.5000,39.6800,2540500,0
20031020,39.8500,39.9000,39.2000,39.4100,2862200,0
20031021,39.2500,40.0500,39.2100,39.8900,2306900,0
20031022,39.8900,39.8900,39.0500,39.1100,2418100,0
20031023,39.1100,39.1800,38.6500,39.0300,3050100,0
20031024,38.9800,38.9800,37.8500,38.3800,3776500,0
20031027,38.8500,39.1000,38.7600,38.8000,4132200,0
20031028,38.7500,39.7100,38.6700,39.6900,4833800,0
20031029,39.6700,39.7600,39.3500,39.5000,2995300,0
20031030,39.5000,40.2400,39.0800,39.2800,3522100,0
20031031,39.2800,40.1300,39.2800,39.7400,2755200,0
20031103,40.0000,40.5000,39.7500,39.8600,3281727,0
20031104,39.9300,39.9700,39.2500,39.4400,2786687,0
20031105,39.4400,39.4500,38.6700,38.8400,3292100,0
20031106,38.8300,39.5700,38.5400,39.1500,4670800,0
20031107,39.1500,39.3200,38.7500,38.8600,2980800,0
20031110,38.9400,39.2800,38.5600,39.0500,3952400,0
20031111,39.7000,39.8200,39.0300,39.4200,3837500,0
20031112,39.4200,40.0000,39.0990,39.9300,3436400,0
20031113,39.9400,39.9400,38.2300,39.0000,11547600,0
20031114,38.6000,39.2500,38.3500,38.6400,4146800,0
20031117,38.6500,38.6500,37.2000,38.3400,3239000,0
20031118,39.0000,39.1000,37.9600,38.0000,3147700,0
20031119,37.8000,38.4800,37.5000,38.4800,4130900,0
20031120,38.2600,38.7000,37.7900,37.8600,3834600,0
20031121,37.9900,38.3300,37.6100,37.7500,3766400,0
20031124,38.0000,38.9000,37.9700,38.7400,3255800,0
20031125,39.1500,39.1500,38.6500,38.9800,3469600,0
20031126,38.9200,38.9900,38.0000,38.7200,3406400,0
20031128,38.7200,38.8500,38.5100,38.7200,1188700,0
20031201,39.0000,39.6800,38.5200,39.5800,5338100,0
20031202,39.4000,39.6500,38.8900,39.0100,4054500,0
20031203,38.9000,39.4700,38.8400,39.2300,3992000,0
20031204,39.3500,40.2500,39.3200,40.1500,7709600,0
20031205,39.9800,40.2500,39.1300,39.1900,3564400,0
20031208,39.1900,39.5400,38.8200,39.2400,3035900,0
20031209,39.5500,39.6800,38.9100,39.1200,2362500,0
20031210,39.1200,39.9100,38.9200,39.1000,5164200,0
20031211,39.2500,39.5400,39.0000,39.0100,2774600,0
20031212,39.0300,39.1600,38.5500,38.7700,2485800,0
20031215,39.3500,39.4010,36.9900,37.1200,7890300,0
20031216,37.1200,37.5500,36.1900,37.2400,7056800,0
20031217,36.9500,38.4500,36.9000,38.4000,6347100,0
20031218,38.4000,39.1100,38.4000,38.5000,4843700,0
20031219,38.4300,38.5000,37.9000,38.0100,3813500,0
20031222,38.0100,38.6300,37.6900,38.1600,3288700,0
20031223,37.7600,38.5900,37.6700,38.0300,3601700,0
20031224,37.6000,37.8600,37.2600,37.6500,2576100,0
20031226,37.6000,38.1600,37.6000,37.7200,935800,0
20031229,37.7500,38.7100,37.7500,38.6500,3428900,0
20031230,38.3500,38.5600,38.0700,38.3800,3297600,0
20031231,38.4100,38.7000,38.0800,38.4000,2568600,0
20040102,38.4500,38.7800,37.6300,37.7200,2631800,0
20040105,37.7500,38.2600,36.6300,37.4000,6555300,0
20040106,37.9000,38.6900,37.6800,38.5700,5080300,0
20040107,38.3500,38.5700,37.7500,38.2700,3389100,0
20040108,39.1000,39.2200,37.5300,37.7600,6234800,0
20040109,37.5600,37.5600,36.9800,37.0500,4758300,0
20040112,37.3500,37.4800,36.7800,37.3400,3958700,0
20040113,37.6500,38.2400,37.6400,38.2400,5295400,0
20040114,38.2500,38.4900,37.9800,38.3500,2429700,0
20040115,38.5000,39.1000,38.0000,39.0700,3557200,0
20040116,39.2500,39.5000,38.7400,39.1600,4717100,0
20040120,39.1600,39.1600,37.8200,37.9200,4426000,0
20040121,37.9200,38.3500,37.6000,38.2600,4132700,0
20040122,38.1600,38.5500,38.1600,38.4000,2627700,0
20040123,38.6100,39.0000,38.3500,39.0000,3038100,0
20040126,38.8600,38.8900,38.0500,38.5200,3029300,0
20040127,38.7500,39.2000,38.5200,38.7800,5679000,0
20040128,38.7800,38.9000,37.2700,37.4700,5685700,0
20040129,37.7300,38.1500,37.3500,38.0200,4483100,0
20040130,38.0600,38.8100,37.8600,37.9600,2869900,0
20040202,38.0500,38.8300,38.0400,38.5900,3938800,0
20040203,38.5900,39.1600,38.4000,39.0000,3907100,0
20040204,39.0000,39.9020,38.9000,39.0000,6286700,0
20040205,39.0100,39.9000,38.8100,39.1000,4923300,0
20040206,39.0500,39.4400,38.6900,39.4400,3917600,0
20040209,39.7900,40.1200,39.4700,39.5300,2863300,0
20040210,40.0000,41.3300,39.9400,41.3000,8157400,0
20040211,41.2500,41.9500,40.8400,41.6500,5460600,0
20040212,41.2500,41.9600,41.2100,41.7200,3322600,0
20040213,41.4800,41.7200,40.8300,41.1700,3076100,0
20040217,41.9500,41.9900,41.6400,41.8800,4309000,0
20040218,41.9500,42.5500,41.8800,42.2900,4639600,0
20040219,42.9000,43.7000,41.7100,41.7100,8792800,0
20040220,42.3200,43.1900,42.0500,42.6400,5665300,0
20040223,43.2000,43.2000,42.7200,42.9200,3933100,0
20040224,42.9200,43.6400,42.2000,42.7200,4368300,0
20040225,42.5500,43.1000,42.3700,42.9100,2618800,0
20040226,42.9200,43.5300,42.8000,43.2000,3735200,0
20040227,43.4000,44.6800,43.2900,43.9600,5670800,0
20040301,44.1600,44.5900,44.1600,44.4100,4221400,0
20040302,44.1000,44.4900,43.3100,43.5800,3115600,0
20040303,43.3500,43.7000,43.0100,43.5900,3662400,0
20040304,43.5900,44.1800,43.1000,43.7700,2964100,0
20040305,43.1500,43.6100,42.9100,43.2000,4247500,0
20040308,43.1000,43.4700,42.8900,42.9300,2855700,0
20040309,43.2000,43.2100,42.5300,42.8500,2390500,0
20040310,42.8500,42.9000,41.5800,41.7300,3269400,0
20040311,44.4000,45.6600,44.4000,44.7000,18401500,0
20040312,44.8000,45.8600,44.6000,45.6300,6520100,0
20040315,45.5100,45.5100,44.9600,45.1400,4206500,0
20040316,45.1700,45.4300,44.7200,45.2900,3968300,0
20040317,45.2400,45.4900,44.9700,45.0000,3897300,0
20040318,44.9400,45.1700,44.0700,44.8900,3610300,0
20040319,46.8100,46.8100,44.4600,44.7300,3147400,0
20040322,44.5500,44.6000,43.9200,44.2200,3944600,0
20040323,44.2200,44.4900,43.8400,43.8400,3022300,0
20040324,43.7000,44.1800,43.4500,43.8300,3611800,0
20040325,44.0000,44.7500,44.0000,44.4200,4670400,0
20040326,44.4400,44.7800,44.1810,44.5100,3151800,0
20040329,44.9900,45.6100,44.7500,45.4300,3538700,0
20040330,45.0000,45.6400,45.0000,45.2100,2837500,0
20040331,45.2500,45.3000,44.7000,45.0400,3183600,0
20040401,44.4000,44.6000,43.8100,44.3200,4986100,0
20040402,44.7600,44.9700,44.4600,44.7500,3257200,0
20040405,44.6200,45.2100,44.3000,45.0800,2577000,0
20040406,44.7800,45.6100,44.7000,45.4000,2064100,0
20040407,45.2800,45.3900,44.7500,44.8100,3185800,0
20040408,45.1800,45.1800,43.6000,44.1700,4707400,0
20040412,44.4000,45.0000,44.3500,44.8500,2405900,0
20040413,44.8000,45.1600,43.6000,43.7100,3224300,0
20040414,42.5000,43.5200,42.4400,42.8600,5383700,0
20040415,43.0500,43.8200,42.9500,43.6900,3680900,0
20040416,43.9900,44.3500,43.7500,44.2800,3404700,0
20040419,44.0000,44.1800,43.6000,43.8000,2606800,0
20040420,44.1500,44.6000,43.7100,43.7100,2791900,0
20040421,43.9000,44.1100,43.2500,44.1000,2807800,0
20040422,44.0000,44.9600,43.9600,44.9600,3601200,0
20040423,44.7500,45.0000,44.5400,44.7400,2033200,0
20040426,44.8900,44.9000,44.1700,44.2200,2207900,0
20040427,44.2500,44.9700,44.2500,44.5400,2687700,0
20040428,44.5000,44.8700,44.1300,44.2200,3201700,0
20040429,44.2200,44.8000,42.8900,43.4000,3661000,0
20040430,43.6100,44.1500,43.3700,43.3700,3080400,0
20040503,43.3300,44.1800,43.1800,44.0700,4259000,0
20040504,44.0900,44.3800,43.7700,44.1000,3413900,0
20040505,44.3500,44.7900,44.2200,44.7100,3141700,0
20040506,44.4600,44.4600,43.7500,44.1500,4554800,0
20040507,43.8100,44.3700,43.0300,43.2600,6491700,0
20040510,43.2600,44.0000,43.0100,43.5500,4808800,0
20040511,44.0000,44.4400,43.9200,44.2900,4040500,0
20040512,44.3000,44.3790,43.3500,44.3500,5353500,0
20040513,44.0000,44.2500,43.1000,43.1700,6661200,0
20040514,43.1800,43.4900,42.8000,43.0000,3768200,0
20040517,42.5000,42.5200,41.7200,42.2100,4279300,0
20040518,42.5500,43.6700,42.4000,43.3600,4589800,0
20040519,43.9700,44.2500,43.1800,43.2800,3841600,0
20040520,43.1000,43.2700,42.4700,43.0300,2978800,0
20040521,43.2900,43.6900,42.9600,43.2100,2611400,0
20040524,44.7000,44.7000,43.1300,43.7600,3868700,0
20040525,43.6000,44.2500,43.3500,44.1300,3255000,0
20040526,44.0500,44.3900,43.6500,43.6500,3420900,0
20040527,44.0000,45.0600,43.9400,44.4100,3623600,0
20040528,44.6000,44.9400,44.3700,44.7000,2334600,0
20040601,44.5500,44.9000,43.8800,44.2600,2413000,0
20040602,44.4600,45.6100,44.3000,45.3800,3753200,0
20040603,45.0000,45.9800,44.6800,45.3600,4280600,0
20040604,45.6000,45.7400,44.9600,45.2100,2688600,0
20040607,45.3500,45.8800,45.0700,45.8800,2233200,0
20040608,45.3900,46.4900,45.3200,46.2000,2898500,0
20040609,45.9500,46.4700,45.6300,45.6300,3227000,0
20040610,47.2100,47.4000,45.3300,45.7500,10111400,0
20040614,45.8800,45.8900,45.3000,45.7500,3078900,0
20040615,45.9000,46.4900,45.8800,46.2100,3120900,0
20040616,46.2100,46.2500,45.9400,46.0000,2148500,0
20040617,45.7500,46.4000,45.4300,46.1900,2055100,0
20040618,46.1900,46.4800,45.8440,45.9900,2409400,0
20040621,45.9900,46.8900,45.7500,46.4300,3203300,0
20040622,45.7000,45.9100,44.7100,45.1600,7462700,0
20040623,45.0000,45.8300,44.8900,45.8200,3746300,0
20040624,45.6000,45.8400,45.2100,45.4500,2508300,0
20040625,45.4600,45.8000,44.2800,44.4500,4081500,0
20040628,44.4500,44.7300,43.9700,44.0400,5030200,0
20040629,42.7500,42.7500,41.1800,42.2900,16081600,0
20040630,42.5700,42.7100,42.0100,42.4700,5329200,0
20040701,42.8000,43.2400,41.9400,42.2500,5166100,0
20040702,42.1500,42.4100,41.4100,41.7500,4614700,0
20040706,41.2000,41.6300,40.9300,41.2400,4683600,0
20040707,40.7500,41.8700,40.7100,41.4900,6927100,0
20040708,41.4800,41.5000,40.4900,40.8000,6554900,0
20040709,41.0000,41.3000,40.8500,41.2700,4640200,0
20040712,41.1200,42.4500,40.9300,42.3500,4665200,0
20040713,42.4000,43.8700,42.2500,43.6400,7304600,0
20040714,43.5000,43.6300,42.3800,42.6100,5125900,0
20040715,43.0000,43.0300,42.5000,42.6000,3689700,0
20040716,42.8800,43.1300,41.8500,42.4000,4566900,0
20040719,42.6500,43.0000,42.4800,42.7400,4162600,0
20040720,43.0500,43.5900,42.9000,43.5100,3437000,0
20040721,43.7100,43.9400,43.0000,43.0000,3224400,0
20040722,42.8000,43.2400,42.3000,43.1200,3288500,0
20040723,43.1200,44.2300,43.0500,43.8300,6815000,0
20040726,43.9100,43.9700,42.4900,42.7700,3824100,0
20040727,43.1000,44.3900,43.0500,44.2700,4726700,0
20040728,44.1500,44.3900,43.3700,44.0300,2669700,0
20040729,44.3500,44.8200,44.1100,44.3300,2492700,0
20040730,44.7000,44.7900,43.4600,43.6000,4880900,0
20040802,43.8500,44.3600,43.5800,43.8900,2795400,0
20040803,43.7200,43.9400,43.2900,43.4500,2944400,0
20040804,43.1200,43.8700,42.8500,43.1300,2615200,0
20040805,43.2500,43.2500,41.7300,41.7600,3645000,0
20040806,41.0500,41.3700,40.5400,40.8100,5031500,0
20040809,41.0500,41.5000,40.8500,41.0900,2519200,0
20040810,41.0700,41.2300,40.4700,41.0600,5432200,0
20040811,40.8000,41.2100,40.0300,40.4200,4571000,0
20040812,40.8000,43.1100,40.5400,41.9000,9763100,0
20040813,42.0200,42.9400,41.9000,42.9400,5274900,0
20040816,42.9400,43.9300,42.7500,43.9100,4036700,0
20040817,44.0000,44.4900,43.7500,43.9800,4963100,0
20040818,43.8700,44.2800,43.3860,44.1100,4066700,0
20040819,44.1100,44.1500,43.5500,43.9100,3092700,0
20040820,43.9100,44.0700,43.5600,43.8100,2577900,0
20040823,43.6400,44.0500,42.6900,43.7400,3944000,0
20040824,44.3900,44.8500,44.0000,44.3300,4738400,0
20040825,44.4800,44.8900,44.1244,44.7800,3583000,0
20040826,44.7900,44.9452,44.6100,44.6700,1626400,0
20040827,44.6800,44.9900,44.4500,44.9400,2087800,0
20040830,44.9000,44.9400,44.4900,44.7400,1958100,0
20040831,44.7400,44.9400,44.4300,44.5800,4927100,0
20040901,44.5300,44.9700,44.4300,44.9600,2525500,0
20040902,44.9700,45.9500,44.8100,45.7300,4604900,0
20040903,45.7700,46.5800,45.7500,45.9300,2531200,0
20040907,46.0000,46.3995,45.5000,46.2500,4198300,0
20040908,46.3000,46.6500,45.7300,45.8100,2832100,0
20040909,45.8000,46.2100,44.9900,45.1700,2926000,0
20040910,45.3100,46.0900,44.9800,45.8200,2292700,0
20040913,46.2600,46.6000,45.9000,46.2500,2535800,0
20040914,46.0700,46.2100,45.6500,46.2100,2597900,0
20040915,46.0500,46.0600,45.4500,45.5900,3372800,0
20040916,45.4200,45.8200,45.2300,45.3500,2033900,0
20040917,45.4000,45.4600,44.8400,45.3200,3503500,0
20040920,45.2000,45.5800,45.0700,45.3800,2280800,0
20040921,45.3800,46.0000,45.1500,45.6600,3701800,0
20040922,45.4500,45.7300,45.3000,45.3800,3306700,0
20040923,45.3200,45.5700,45.0300,45.1600,3725500,0
20040924,45.3300,46.9000,45.2600,46.2200,4147400,0
20040927,46.2200,46.3000,45.5400,45.7500,2618200,0
20040928,46.0000,46.1000,45.1900,45.8300,3039500,0
20040929,45.8300,45.8900,45.3100,45.8100,2210200,0
20040930,45.6300,45.6300,45.1700,45.2500,3462100,0
20041001,45.4500,45.8400,45.3000,45.4500,2933000,0
20041004,46.1000,47.1100,46.0200,46.6900,3344600,0
20041005,46.7200,47.1700,46.1200,46.5200,2666500,0
20041006,46.5200,47.2000,46.2600,47.1000,2562300,0
20041007,47.4800,48.1900,47.1000,47.1300,5922200,0
20041008,47.1400,47.7000,47.1100,47.3300,3797900,0
20041011,47.5900,48.2000,47.5300,47.7600,2892100,0
20041012,47.3100,47.7200,47.0500,47.4400,3042500,0
20041013,47.5500,48.0000,46.2400,46.6700,3534900,0
20041014,46.4500,46.6800,45.7400,46.0200,2326300,0
20041015,46.1800,47.0200,45.6000,46.8900,2712400,0
20041018,46.8700,48.0700,46.7100,47.7500,3444300,0
20041019,48.3500,49.2500,48.1000,48.4600,5509500,0
20041020,48.4500,48.4500,47.9100,48.1700,4010300,0
20041021,47.9600,48.2200,47.6000,48.1000,3245700,0
20041022,48.2000,48.5000,47.3700,47.7100,3331200,0
20041025,47.4700,48.0000,47.1900,47.8300,3355500,0
20041026,48.0000,48.7100,47.7200,48.4600,4462100,0
20041027,48.4500,49.4500,48.0100,49.4500,4118300,0
20041028,49.3700,50.0000,49.3700,50.0000,4185800,0
20041029,50.0000,50.2600,49.8600,50.0200,5753600,0
20041101,50.0200,50.7000,49.8300,50.4700,4971200,0
20041102,50.5000,51.6200,50.3100,50.5000,4818700,0
20041103,51.4100,51.4400,49.9700,50.3700,4750300,0
20041104,50.3700,51.4600,49.8500,51.3300,6428600,0
20041105,51.3300,52.0400,50.8000,51.8300,5316700,0
20041108,51.6500,52.2500,51.3500,51.5600,2844600,0
20041109,51.5000,51.6500,51.0700,51.0900,3073500,0
20041110,51.3000,51.3500,50.8000,50.8800,3930900,0
20041111,50.8800,51.2000,49.9500,50.7700,9084200,0
20041112,50.8800,52.1500,50.7700,52.0200,5752000,0
20041115,51.8500,52.7700,51.7500,52.4300,3253600,0
20041116,51.3500,51.8200,51.1015,51.4600,3162900,0
20041117,51.9000,52.2300,50.8900,51.0200,5012700,0
20041118,51.3300,51.8600,50.6540,51.5700,3738300,0
20041119,51.5800,51.5800,51.0000,51.2900,3539200,0
20041122,51.3000,51.4300,50.8100,51.2000,3293700,0
20041123,51.1500,51.8000,51.0700,51.7000,2653700,0
20041124,51.7000,52.2100,51.6900,51.9700,3667100,0
20041126,51.9700,52.3000,51.9500,52.2100,806800,0
20041129,52.2100,52.2100,51.5400,51.9000,3943200,0
20041130,51.1100,52.1100,50.6600,51.2200,4284000,0
20041201,51.3500,52.4900,51.3500,51.9300,3244600,0
20041202,51.7900,54.1400,51.4100,52.4000,6510700,0
20041203,51.6000,51.8800,50.9900,51.7000,4882200,0
20041206,51.7000,51.8400,51.0100,51.1100,2783100,0
20041207,51.1100,51.5400,50.6600,50.8800,3116600,0
20041208,51.0000,51.6900,50.8000,51.6600,3266600,0
20041209,51.3000,51.9200,51.1800,51.9200,2534700,0
20041210,52.5000,52.5000,51.5000,51.7000,2083300,0
20041213,51.7000,51.8800,51.2000,51.5100,2535800,0
20041214,51.9200,52.1600,51.8700,51.9600,210700,0
20041215,51.9200,52.1600,51.5800,51.8000,2694300,0
20041216,51.8000,51.8900,51.0700,51.1900,3053400,0
20041217,50.9000,51.1800,50.5300,50.5300,6095000,0
20041220,50.9200,50.9200,50.3300,50.5400,3279000,0
20041221,50.8500,51.0000,50.4200,50.6000,4047300,0
20041222,50.5000,51.3500,50.3000,50.6600,5141400,0
20041223,50.9100,50.9500,50.3300,50.5000,3082000,0
20041227,50.9800,52.1200,50.8300,51.3100,3671800,0
20041228,51.4300,51.9400,51.2700,51.8600,2596900,0
20041229,51.8000,52.3500,51.4000,51.7000,2718000,0
20041230,51.7300,52.2100,51.7200,52.1000,2012800,0
20041231,52.1000,52.4400,51.8200,51.9300,2819300,0
20050103,52.6700,53.1500,51.5200,51.8000,4434100,0
20050104,52.1500,52.1600,51.1600,51.2400,2424500,0
20050105,51.4300,51.7900,50.9500,51.2800,2580900,0
20050106,50.2100,50.2100,48.2600,48.5000,13877000,0
20050107,48.6000,49.4000,47.7500,49.0200,6716600,0
20050110,49.0300,49.7000,48.9700,49.6800,3735500,0
20050111,49.6000,49.8000,49.2100,49.2100,4146300,0
20050112,49.2500,49.7400,49.1500,49.7400,3306800,0
20050113,49.7800,49.8800,49.0100,49.2500,3388900,0
20050114,49.2500,49.8200,49.1600,49.7500,2969700,0
20050118,48.2600,50.3000,48.2600,50.2000,2912300,0
20050119,48.7900,50.2000,48.7900,49.9400,3199400,0
20050120,50.2000,50.5600,49.8300,49.9500,4420300,0
20050121,50.2800,50.2800,48.8800,49.1000,4704000,0
20050124,49.5500,49.5600,48.6300,48.6600,3572800,0
20050125,48.9800,49.5600,48.6500,49.0900,2919700,0
20050126,49.5800,50.5900,49.3000,50.5000,4013900,0
20050127,50.5000,50.7500,50.0000,50.1600,3173100,0
20050128,50.3600,50.4400,49.3200,49.4900,2992200,0
20050131,50.0500,50.9900,49.9400,50.7700,2854500,0
20050201,51.0000,51.6700,50.4100,50.7000,4035800,0
20050202,50.4500,51.7300,50.4500,51.3100,3248600,0
20050203,53.0000,53.0000,51.0800,51.7400,3623500,0
20050204,51.8700,52.0800,51.2900,51.5200,2614200,0
20050207,51.5200,51.9600,51.3000,51.3700,2204500,0
20050208,51.3700,51.4000,50.6200,50.6400,2569400,0
20050209,49.9000,50.2400,49.1900,49.7000,6298900,0
20050210,49.9300,50.0700,48.9764,49.0600,4594600,0
20050211,49.1800,49.9500,49.0600,49.2300,2923700,0
20050214,49.3600,49.7000,49.0600,49.7000,2906600,0
20050215,49.7000,49.8600,49.3800,49.8200,3055300,0
20050216,49.5000,49.5300,48.3000,49.0700,7106900,0
20050217,50.0000,50.1900,49.0000,50.1600,7245900,0
20050218,50.2000,50.6900,50.2000,50.6200,4537100,0
20050222,50.6200,50.7300,49.7000,49.9900,4745500,0
20050223,50.2000,51.0800,50.1700,51.0000,3808900,0
20050224,51.0100,51.1800,50.5700,51.1400,3056300,0
20050225,51.2000,51.4500,50.8000,51.3700,1760700,0
20050228,51.1800,51.6300,50.3600,50.8200,2794500,0
20050301,51.1300,51.8100,51.1200,51.3200,3335500,0
20050302,51.2000,52.4300,50.8600,51.8700,4179100,0
20050303,53.0000,53.2600,52.1000,52.5000,5794000,0
20050304,52.8500,52.9600,52.3000,52.3900,4533500,0
20050307,52.6100,52.7500,51.9500,52.3700,2678900,0
20050308,52.4000,52.5200,52.0300,52.2500,2191100,0
20050309,51.9000,52.3300,51.8300,52.0200,2261300,0
20050310,52.2600,52.4100,51.9200,52.2900,1944000,0
20050311,52.1100,52.4600,51.7100,51.7500,2583600,0
20050314,52.2200,52.2300,51.5800,52.1500,1499800,0
20050315,52.2100,52.5800,51.8800,51.9500,1373100,0
20050316,51.6000,51.7000,51.0800,51.4300,1822500,0
20050317,51.3800,51.7100,50.8800,51.4300,1494200,0
20050318,51.4000,51.4800,50.5100,50.7600,3764100,0
20050321,50.7600,50.8900,49.6200,50.2800,2082200,0
20050322,50.3000,51.3800,50.0100,50.4400,2981900,0
20050323,50.4400,50.7000,50.0100,50.0900,3044100,0
20050324,50.3000,50.4500,49.8800,50.0900,1654400,0
20050328,50.0800,51.0500,50.0600,50.4700,1649700,0
20050329,50.3000,50.9900,50.0100,50.2500,1689700,0
20050330,50.4500,51.2300,50.4500,50.8000,1515400,0
20050331,50.6300,51.0000,50.0200,50.0200,2846300,0
20050401,50.1200,50.1200,48.7900,49.4000,5479000,0
20050404,49.6600,49.9200,48.8200,49.7500,3139700,0
20050405,49.6200,50.4200,49.5200,50.4200,2548600,0
20050406,50.5500,50.8500,49.8200,49.9700,2021300,0
20050407,50.2500,50.8000,49.0800,50.7400,3410300,0
20050408,50.2500,50.5700,49.9300,50.0500,2488800,0
20050411,50.2300,50.2300,49.5200,49.7500,2163600,0
20050412,49.5500,50.6000,48.9400,50.4000,4466000,0
20050413,50.4000,50.6000,49.5300,49.7300,2267200,0
20050414,49.9000,49.9400,48.7700,48.9900,2710700,0
20050415,48.7600,48.9800,47.8000,48.0000,3673300,0
20050418,48.2000,48.7400,47.8500,48.6200,3744000,0
20050419,48.0000,48.1400,46.8000,47.8900,4827100,0
20050420,47.7500,48.1100,46.7900,46.8500,5533200,0
20050421,47.2400,47.9500,47.2400,47.8500,3039900,0
20050422,47.3000,47.3800,46.3300,46.6300,3232100,0
20050425,46.7600,47.5200,46.7600,47.0200,2706200,0
20050426,46.6300,47.1200,46.3400,46.5700,2535600,0
20050427,46.5600,47.2200,46.0100,46.9000,2630100,0
20050428,46.9900,47.5200,46.4900,46.8500,2734800,0
20050429,47.2500,47.3300,45.5500,46.4100,3782700,0
20050502,46.6200,47.2000,46.6000,47.2000,2758400,0
20050503,47.0400,47.4500,46.8500,46.9500,3709900,0
20050504,47.0000,47.2500,45.7300,46.2800,6795100,0
20050505,47.5000,48.0200,47.0100,47.2800,3505600,0
20050506,47.3300,47.7800,46.7500,46.8700,2728600,0
20050509,46.8900,47.6200,46.8700,47.6100,1870100,0
20050510,47.1800,47.8400,47.1000,47.5100,2050700,0
20050511,47.4500,48.2500,47.2200,48.2000,2901300,0
20050512,48.4500,49.5200,48.1500,48.8000,5491400,0
20050513,48.9200,49.1800,47.7200,48.4900,3715900,0
20050516,48.7400,49.6900,48.7000,49.5000,3357400,0
20050517,49.2500,50.4200,49.2500,50.3400,3575200,0
20050518,51.1000,52.0200,50.6500,52.0200,5827600,0
20050519,52.3500,52.8500,52.0200,52.6700,6358600,0
20050520,52.4000,52.4000,51.6700,51.8900,3784600,0
20050523,52.0800,52.3900,51.7900,52.1400,2261300,0
20050524,52.0600,52.9900,51.9400,52.8500,3306000,0
20050525,52.6500,53.1300,52.3600,52.9100,2782600,0
20050526,53.1600,53.5200,52.4200,53.3300,2856500,0
20050527,53.3000,53.8500,53.3000,53.5000,1749900,0
20050531,53.6500,53.8000,53.4400,53.7000,3353900,0
20050601,53.6500,54.3100,53.2600,53.8400,2846400,0
20050602,54.0000,54.9300,53.9900,54.6500,3421000,0
20050603,54.5000,54.7200,53.7500,53.9200,2444200,0
20050606,54.1500,54.4600,53.6000,53.9400,1611800,0
20050607,54.3000,55.1000,54.1000,54.2100,2745000,0
20050608,54.3500,54.4000,53.5800,53.9000,2606400,0
20050609,53.7000,54.4100,53.5100,53.9300,2555700,0
20050610,54.1400,54.3600,53.1100,53.5500,2100600,0
20050613,53.6300,53.9400,53.2500,53.3300,1989300,0
20050614,53.7500,54.7200,53.7500,54.5500,3037800,0
20050615,54.9400,55.0000,53.7500,55.0000,3746400,0
20050616,54.8300,54.8800,54.2700,54.5600,1855600,0
20050617,55.0900,55.0900,54.2800,54.4200,3937100,0
20050620,54.0900,54.9000,53.8000,54.9000,3048800,0
20050621,54.9000,55.3500,54.3500,54.7500,2448500,0
20050622,54.7500,56.1300,54.7200,55.9300,3575600,0
20050623,55.9100,56.2400,54.8200,55.0300,2302500,0
20050624,55.0100,55.0100,53.9400,54.0700,3324600,0
20050627,54.1300,55.0700,54.0800,54.7200,2563500,0
20050628,55.1000,55.9400,55.0600,55.6700,2319400,0
20050629,55.6500,55.8000,54.7900,54.9000,2002900,0
20050630,54.4100,54.9800,54.2100,54.4100,2967600,0
20050701,54.6500,55.0000,54.4000,54.5600,1984300,0
20050705,54.6200,56.1400,54.4700,56.0400,2352700,0
20050706,55.9500,55.9500,55.2200,55.5600,2746600,0
20050707,55.4600,56.9000,55.4600,56.4200,3953900,0
20050708,56.6300,57.3200,56.3400,56.9300,3607800,0
20050711,57.4800,57.5000,56.9900,57.2100,1708900,0
20050712,57.1000,58.6200,57.0700,58.2600,4107100,0
20050713,58.2500,58.3600,57.4800,57.8700,2733700,0
20050714,58.3000,58.9700,57.7200,58.3900,2905800,0
20050715,58.2500,58.7500,58.1700,58.7000,1966200,0
20050718,58.7000,59.1900,58.6700,59.0000,1671700,0
20050719,59.5000,59.7100,58.9200,59.5600,2130900,0
20050720,59.4600,60.0000,58.7700,59.9800,2978500,0
20050721,59.7500,59.7900,57.9900,58.2300,3983300,0
20050722,58.2000,59.1300,58.1500,59.1000,2265100,0
20050725,59.1000,59.4900,58.5600,58.7200,3151100,0
20050726,59.3000,59.9000,58.7600,59.0300,2964700,0
20050727,59.2300,59.4700,58.7800,59.3500,1713200,0
20050728,59.6500,59.7700,59.2300,59.6400,2528900,0
20050729,59.4000,59.6100,58.7300,58.7500,3018900,0
20050801,58.4000,58.4100,57.5800,57.8000,4801200,0
20050802,57.8500,57.9100,56.6400,57.6400,4649000,0
20050803,57.4700,57.9000,56.9100,57.6700,3425400,0
20050804,57.2000,57.2000,55.8300,56.0900,5273300,0
20050805,55.6300,56.1500,55.1300,55.4700,2798400,0
20050808,55.7500,55.8800,54.8200,55.0500,2026100,0
20050809,55.5000,56.1200,55.4000,55.4200,3169600,0
20050810,55.8200,56.4300,55.1500,55.5400,3929800,0
20050811,56.7000,57.3000,55.1800,55.6500,6164500,0
20050812,55.6500,56.7000,55.4400,56.5800,3867400,0
20050815,56.9000,57.4800,56.3300,57.1500,3236300,0
20050816,56.9000,56.9000,55.7000,55.7100,3891700,0
20050817,55.8000,56.5000,55.7100,56.0000,3608600,0
20050818,56.0000,56.3200,55.8100,56.1500,3403400,0
20050819,56.3000,56.3000,55.1200,55.3400,4179000,0
20050822,55.4100,56.2000,55.3000,56.1400,3706900,0
20050823,56.8000,57.2300,56.0000,56.1000,4036700,0
20050824,55.6000,56.4700,55.6000,55.7500,3529100,0
20050825,56.4500,56.6428,55.6600,56.0100,3210600,0
20050826,55.8000,56.0900,55.5600,55.6800,3439400,0
20050829,55.1000,55.9600,55.0200,55.3600,2768200,0
20050830,55.6600,55.7100,53.7800,54.1400,4545100,0
20050831,54.1900,54.1900,52.7700,53.7500,7075200,0
20050901,53.9000,54.4600,52.4500,52.7800,5600600,0
20050902,53.7500,54.0000,52.8300,53.1600,3998300,0
20050906,53.4100,54.4000,53.3500,53.9600,3872200,0
20050907,53.9800,54.2600,53.5000,54.1400,3131600,0
20050908,53.2700,54.0900,53.1700,54.0500,3703300,0
20050909,54.0700,54.5900,53.9500,54.4000,2529000,0
20050912,54.2000,55.6100,54.0700,55.4200,4291700,0
20050913,55.4200,55.4400,54.1700,54.1900,3733000,0
20050914,55.0000,55.0000,52.7000,52.7500,4517800,0
20050915,52.9700,53.3400,52.4600,52.7700,2367100,0
20050916,53.3200,53.5600,52.7900,53.3000,5894000,0
20050919,53.0500,53.1300,51.9000,52.2300,3451600,0
20050920,52.4000,52.6400,50.6400,50.8400,4167900,0
20050921,50.8400,51.2700,49.8900,50.8500,5956500,0
20050922,50.9900,52.8500,50.6600,52.6000,5383200,0
20050923,52.7200,53.3700,52.2700,52.5900,3627000,0
20050926,53.4000,54.1900,52.0700,52.6800,4344200,0
20050927,52.9000,53.2400,52.1000,52.7300,2650500,0
20050928,52.9000,53.3000,51.1500,51.3600,4234700,0
20050929,51.1600,51.8900,50.5600,51.5000,4161600,0
20050930,51.7500,52.1800,51.4800,51.9300,3628100,0
20051003,52.2900,52.6500,51.4800,51.8200,3079800,0
20051004,51.6800,52.6200,51.4900,52.1000,4264900,0
20051005,52.1000,52.1600,51.2000,51.2400,4506000,0
20051006,52.3000,52.9000,51.3800,52.0200,6485500,0
20051007,52.9000,53.0000,52.1100,52.7700,4234200,0
20051010,53.1000,53.2800,52.1000,52.2200,3398300,0
20051011,52.5000,52.8500,51.9300,51.9900,2844300,0
20051012,51.6900,51.9800,50.7700,51.4500,5757100,0
20051013,51.4500,52.5000,51.4500,52.3500,4514700,0
20051014,52.3500,52.3500,52.3500,52.3500,0,0
20051017,53.3100,53.5300,52.5500,53.2600,3611300,0
20051018,53.2600,53.8500,52.8000,53.2200,4212200,0
20051019,53.3700,56.2200,52.9000,56.0000,7910700,0
20051020,56.0000,57.2300,55.6700,55.7600,8357500,0
20051021,55.7600,55.9700,54.5400,54.6400,4902200,0
20051024,54.9100,55.6000,54.5000,55.2200,2960600,0
20051025,55.1200,55.1500,53.7200,54.0500,4471700,0
20051026,54.0000,54.7000,53.7500,53.8600,3382800,0
20051027,53.8600,54.2420,52.1860,52.5000,3821900,0
20051028,52.9000,54.5400,52.8400,54.5100,4187100,0
20051031,55.1100,56.0500,55.0200,55.6900,5594800,0
20051101,55.6500,56.0500,55.2100,55.3000,3410500,0
20051102,55.3500,57.8100,55.3000,56.9700,5877400,0
20051103,57.9000,58.1400,56.2700,56.8000,8106800,0
20051104,56.8000,57.5500,56.8000,57.4100,4717500,0
20051107,57.5000,57.8500,57.2700,57.7900,4432500,0
20051108,57.0300,57.1400,56.6700,56.8900,3669300,0
20051109,57.0000,57.1100,56.1900,56.5600,3302000,0
20051110,56.2000,59.0600,55.7900,58.8500,7146300,0
20051111,58.5200,59.2900,57.8900,58.4500,3876600,0
20051114,58.3800,58.6800,57.9900,58.4300,3004500,0
20051115,54.4000,55.0000,53.2700,54.3000,24186000,0
20051116,54.2000,54.8000,53.4200,54.5100,5983700,0
20051117,54.7000,55.4900,54.2600,55.4000,5695400,0
20051118,55.8800,55.9000,54.7700,55.2200,4930100,0
20051121,54.8900,55.2300,54.6500,54.9200,3806500,0
20051122,54.8500,55.3300,54.7400,55.0700,5365800,0
20051123,55.0800,55.6800,55.0100,55.1000,4941600,0
20051125,55.5000,55.5000,54.8700,55.2300,2266000,0
20051128,55.0600,55.1200,54.3000,54.7200,6982800,0
20051129,54.8000,54.9100,53.3300,54.0000,6551900,0
20051130,54.0000,54.2300,53.3500,53.5100,4525800,0
20051201,53.9900,54.4300,53.3100,53.8000,6419200,0
20051202,53.6800,54.6100,53.5500,53.8600,3675700,0
20051205,53.3000,53.3800,52.3200,52.6100,5450400,0
20051206,53.4000,53.9100,52.9100,53.2000,5225700,0
20051207,53.1500,53.3800,52.9600,53.0900,3266100,0
20051208,53.0900,53.2000,52.3000,52.7000,4717000,0
20051209,52.9500,53.9900,52.5200,53.8000,4287500,0
20051212,54.0000,54.4400,53.8700,54.1200,2984300,0
20051213,53.8900,54.5600,53.4100,54.5600,3361500,0
20051214,54.3100,54.6200,53.9200,54.5000,2867600,0
20051215,54.5000,54.6300,54.2500,54.5500,2529000,0
20051216,54.7300,54.7500,53.5900,53.6700,4100100,0
20051219,53.6700,53.9000,52.8000,52.8000,2699400,0
20051220,53.2500,54.2000,52.8100,54.0300,3695900,0
20051221,54.2000,54.6000,53.8300,54.5000,4935100,0
20051222,54.7500,54.9900,54.4200,54.9500,3472700,0
20051223,54.9900,55.7500,54.9000,55.5100,2830900,0
20051227,55.9500,56.1400,55.5800,55.5800,3994800,0
20051228,55.7500,56.0300,55.4600,55.5500,2859400,0
20051229,55.7800,56.0000,55.2100,55.2400,2224000,0
20051230,55.0000,55.7400,54.9200,54.9700,2129400,0
20060103,55.5200,55.5200,53.5900,54.7200,4473700,0
20060104,54.5300,54.7600,54.1800,54.6500,4054300,0
20060105,55.0300,55.4300,54.1400,54.4900,5378900,0
20060106,54.8800,54.9200,53.9200,54.3300,4067900,0
20060109,54.2000,54.6600,54.1500,54.4000,3654400,0
20060110,54.3200,54.5400,54.1500,54.3400,3580700,0
20060111,53.9100,54.3400,53.6400,54.3400,3785600,0
20060112,54.2800,54.2800,53.5800,53.9300,2577300,0
20060113,54.1600,54.7000,54.0800,54.3800,2471800,0
20060117,54.2600,54.3800,53.8300,54.1000,2716300,0
20060118,53.6500,54.2500,53.5700,53.9400,3899200,0
20060119,54.6300,54.7300,54.0200,54.4200,3063500,0
20060120,54.5900,54.6700,53.5800,53.5800,3284700,0
20060123,53.5300,53.7500,52.5600,52.7500,4080100,0
20060124,53.9800,54.6400,53.6000,54.2500,6506200,0
20060125,54.6500,55.2500,54.3500,54.8000,4665800,0
20060126,55.0000,55.1200,53.5000,53.9000,5501500,0
20060127,54.7500,54.9300,54.0200,54.1700,3864400,0
20060130,54.3800,54.7800,54.2700,54.3700,2729300,0
20060131,54.5500,54.8300,54.1200,54.7500,3977300,0
20060201,54.6000,55.1700,54.0700,54.7400,3586800,0
20060202,54.9000,55.7400,53.7000,55.2300,5666100,0
20060203,54.7100,55.3700,54.3600,54.9600,3834800,0
20060206,55.2000,55.4800,54.8300,55.0000,4284600,0
20060207,55.0400,55.1700,54.1700,54.3100,3527800,0
20060208,54.6300,54.6300,53.7200,54.0500,3483800,0
20060209,54.0100,54.3600,53.7500,53.9800,3788800,0
20060210,53.9000,54.7700,53.7000,54.6100,4016100,0
20060213,54.3600,54.8300,54.2500,54.5400,1953400,0
20060214,54.2600,55.4400,54.0100,55.4300,3447000,0
20060215,55.1000,55.8900,54.6800,55.8000,3599300,0
20060216,54.9000,55.5000,54.1500,54.5900,5917900,0
20060217,54.4500,54.7700,54.0700,54.3100,5187600,0
20060221,54.2600,54.6000,53.5200,53.6600,4621900,0
20060222,53.9200,55.0000,53.7800,54.6000,4116800,0
20060223,54.7300,55.1600,54.3100,54.5100,4243500,0
20060224,54.4500,54.5100,53.8500,54.0500,2795000,0
20060227,54.3200,55.8200,54.2500,55.4800,3697800,0
20060228,55.1000,55.3400,54.2700,54.4000,4707500,0
20060301,54.5900,54.9000,54.0300,54.5700,3494500,0
20060302,54.4500,54.4500,53.4000,53.7100,4024300,0
20060303,53.4500,54.0200,53.3000,53.3900,4077000,0
20060306,53.4000,53.6400,52.8000,52.9400,4801600,0
20060307,52.9500,53.1400,52.5500,52.8600,4455100,0
20060308,52.8500,53.7700,52.7000,53.3700,3269300,0
20060309,53.5000,53.5400,52.5900,52.7500,2662100,0
20060310,52.7500,53.7800,52.7100,53.3100,3613600,0
20060313,53.3100,53.3100,53.3100,53.3100,0,0
20060314,53.1600,54.6100,53.1600,54.5400,3846400,0
20060315,54.6500,54.7000,53.2700,53.7200,4295700,0
20060316,54.0000,54.1700,53.6400,53.7200,2473300,0
20060317,53.9400,54.0400,53.6000,53.7700,3624900,0
20060320,53.6500,53.9000,53.2700,53.5300,2772600,0
20060321,53.5500,53.9300,52.9800,53.3600,5867700,0
20060322,53.3600,53.9400,53.1100,53.5600,4546700,0
20060323,53.3200,53.4800,53.0000,53.3300,4167300,0
20060324,53.6000,53.8300,53.0300,53.7100,3775100,0
20060327,53.5100,53.8100,53.1000,53.1700,2639500,0
20060328,53.0700,53.7000,53.0700,53.2500,3092600,0
20060329,53.3500,53.5800,53.1100,53.3000,3859300,0
20060330,53.1200,53.4500,52.5000,52.7500,5131600,0
20060331,52.5500,52.8900,51.9000,52.0100,4836500,0
20060403,52.0000,52.0100,51.1500,51.1800,5488100,0
20060404,51.3700,51.9000,50.8800,51.5600,4553100,0
20060405,51.8900,52.3500,51.8000,52.1800,3970000,0
20060406,53.1500,53.3800,52.3400,52.6200,5378800,0
20060407,52.7000,52.8900,51.8899,51.9600,3403000,0
20060410,52.2900,52.2900,51.4300,51.6200,3595800,0
20060411,51.5500,51.7600,51.0500,51.1900,3073700,0
20060412,51.1000,51.4700,50.9500,51.3900,3519400,0
20060413,50.8900,51.6000,50.8900,51.4800,2950500,0
20060417,51.4800,51.8400,50.5378,51.2300,4389800,0
20060418,51.5500,52.2000,51.5100,51.6800,5311100,0
20060419,51.6500,51.9500,51.2000,51.4600,3802100,0
20060420,51.0500,51.9000,51.0500,51.6000,3056700,0
20060421,51.8000,51.8100,50.7700,50.8500,4446900,0
20060424,51.6200,52.0400,51.1000,51.8000,4271800,0
20060425,51.9100,52.3400,51.6100,52.0800,3216700,0
20060426,52.2500,53.5100,52.2500,53.3500,5258700,0
20060427,54.2200,54.2200,52.4400,53.4600,4431200,0
20060428,53.4600,53.7700,53.0200,53.1000,3858400,0
20060501,53.5000,54.1000,53.0300,53.1700,4218100,0
20060502,53.2500,53.7400,52.6600,53.5900,3139500,0
20060503,53.3900,53.8900,53.0600,53.5200,2378000,0
20060504,53.6000,53.6400,52.1000,53.1500,5014200,0
20060505,53.4900,54.7500,53.3000,54.5400,3893800,0
20060508,55.0000,55.1300,54.3600,54.7100,2889000,0
20060509,54.6900,54.7000,54.0500,54.3000,2813600,0
20060510,54.0600,54.5100,53.8500,53.9900,2406100,0
20060511,53.9900,54.0000,53.1700,53.4200,3410800,0
20060512,53.1700,53.3000,51.8600,52.2100,5577500,0
20060515,49.1400,50.4200,48.1000,50.0200,24871800,0
20060516,50.0000,50.2000,49.2200,49.3300,11794800,0
20060517,49.0500,49.3100,48.4715,48.7000,5951800,0
20060518,48.8500,49.0100,48.4200,48.4200,5467500,0
20060519,48.5000,49.3900,48.2700,49.1600,6390600,0
20060522,49.0600,49.4800,48.6400,49.1300,5004700,0
20060523,49.5100,49.6500,49.0500,49.1400,4907900,0
20060524,49.0000,49.6500,48.5000,48.9800,5914000,0
20060525,49.2700,49.3199,48.4500,49.0200,6586500,0
20060526,49.2500,49.4600,48.5801,48.8500,3727200,0
20060530,48.5000,49.0400,48.2600,48.6800,6114300,0
20060531,48.7500,49.1000,48.5600,48.9200,6290700,0
20060601,49.2500,49.9500,48.9200,49.2700,5121900,0
20060602,49.2000,49.3800,48.6800,49.1900,4914500,0
20060605,49.0000,49.2000,48.2600,48.4500,3390100,0
20060606,48.5000,48.6940,47.2600,47.6000,7866800,0
20060607,48.2500,49.4900,48.1800,48.9000,7299400,0
20060608,48.9000,49.7000,48.2800,49.3400,6549200,0
20060609,49.5000,49.5000,48.3900,48.4100,3687400,0
20060612,48.8000,48.9800,48.1200,48.2100,4656000,0
20060613,48.2300,48.9500,48.0200,48.0600,6002900,0
20060614,48.0300,48.5100,47.8000,48.2700,3930700,0
20060615,48.5200,49.6800,48.4500,49.5100,5096800,0
20060616,49.0600,49.8400,49.0200,49.2200,5413900,0
20060619,49.7000,49.8500,48.8000,49.1000,3665400,0
20060620,49.6100,49.7200,48.9100,49.0400,6095800,0
20060621,49.0000,49.8800,48.9900,49.6200,4721200,0
20060622,49.3700,49.6700,49.2000,49.4000,2942900,0
20060623,49.0800,49.7900,49.0800,49.2500,2980100,0
20060626,49.2300,49.9300,49.1700,49.5100,2046900,0
20060627,49.3500,49.5900,48.4300,48.5000,3645800,0
20060628,48.6000,48.6600,48.2000,48.4600,2970200,0
20060629,48.5600,49.4400,48.4900,49.3200,2774200,0
20060630,49.2800,49.6630,48.8100,48.8700,3440800,0
20060703,48.7700,48.9000,48.3700,48.6300,1775300,0
20060705,48.5000,48.5900,47.9600,48.2700,3373800,0
20060706,49.1800,49.4000,48.6100,49.1700,4529100,0
20060707,49.0200,49.6500,48.9200,49.2200,3523500,0
20060710,49.4200,49.7400,49.2800,49.6100,2857700,0
20060711,49.6500,50.3900,49.3000,50.1400,4261700,0
20060712,50.1400,50.3900,48.9800,49.0300,4471900,0
20060713,48.6100,49.1000,48.0600,48.5000,4452000,0
20060714,48.2300,48.5400,47.3000,47.7400,4758500,0
20060717,47.9300,48.8500,47.4000,47.5500,7022700,0
20060718,45.9000,46.1000,44.7000,45.5300,18922400,0
20060719,45.7800,46.3500,45.4600,45.7200,8116200,0
20060720,46.0000,46.8400,45.5000,46.4500,5470700,0
20060721,46.4400,46.4400,45.8000,46.0800,4581400,0
20060724,46.0500,46.6900,46.0300,46.1800,4851900,0
20060725,46.1800,46.7055,45.9200,46.5300,3991400,0
20060726,46.3400,46.3400,45.7600,45.8700,3663200,0
20060727,46.1500,46.6000,45.9000,46.0900,4469100,0
20060728,46.2300,46.8400,46.1300,46.4600,3804000,0
20060731,46.6500,46.7300,45.6148,45.9200,5129800,0
20060801,45.6000,45.7200,45.3400,45.6500,3446300,0
20060802,45.9600,46.0000,45.4400,45.7800,3082700,0
20060803,45.3000,46.8100,45.1100,46.3900,5511500,0
20060804,46.6500,47.4300,46.6500,47.2200,4944200,0
20060807,46.9500,47.1000,46.3900,46.7400,2848500,0
20060808,46.8500,46.9200,45.7000,45.9400,3318000,0
20060809,46.3700,46.6000,45.1800,45.2800,5084900,0
20060810,45.7000,47.7300,45.5000,47.7200,9260600,0
20060811,47.9500,48.4600,47.4434,48.4000,6897400,0
20060814,48.4000,48.8100,48.1200,48.1700,3998100,0
20060815,49.0000,49.0000,47.9000,48.6800,4834500,0
20060816,48.9800,49.3900,47.9900,49.3600,4247100,0
20060817,49.3600,50.4000,49.1400,49.8300,6697700,0
20060818,50.1700,50.2800,49.5200,49.8000,3044600,0
20060821,49.6400,49.7000,48.8400,48.9000,2788000,0
20060822,48.9500,49.2900,48.4400,48.8200,3064200,0
20060823,48.8200,48.9500,47.5500,47.6700,4274600,0
20060824,47.4900,47.6100,46.6800,46.9900,6705400,0
20060825,46.7000,47.0900,46.3500,46.9000,3643700,0
20060828,47.2000,48.0400,47.0800,47.7200,4268000,0
20060829,47.9500,48.7500,47.9287,48.7200,4163800,0
20060830,48.4700,49.2200,48.0200,48.9500,4521200,0
20060831,48.3300,48.7000,47.6000,48.3900,5285200,0
20060901,48.9500,49.2300,48.4500,48.9500,3897900,0
20060905,49.2000,49.5200,48.8900,48.9700,3043100,0
20060906,48.8100,48.8700,48.0600,48.3200,3386700,0
20060907,48.0100,49.1700,47.7600,48.6800,3994500,0
20060908,47.9800,50.7600,47.9800,50.5600,5943900,0
20060911,50.4000,51.4700,50.0200,51.2500,4837100,0
20060912,51.3000,52.7500,51.2000,52.5000,6706200,0
20060913,52.2500,52.8600,52.0600,52.8100,5700400,0
20060914,52.6900,53.4600,52.1600,53.2600,6823400,0
20060915,53.5500,53.9400,53.1400,53.6400,7060900,0
20060918,53.4500,53.5800,52.9000,53.5800,5404700,0
20060919,54.0100,54.4900,53.8000,54.3900,8660000,0
20060920,54.5800,55.2000,54.5500,55.0200,7828600,0
20060921,55.3000,55.3400,54.2200,54.3900,7985100,0
20060922,54.0500,54.8300,53.8400,54.8300,4410100,0
20060925,54.9000,56.3500,54.6200,55.8800,9119900,0
20060926,55.7500,56.6700,55.4300,56.0200,6514900,0
20060927,55.8900,56.5900,55.7200,55.9200,7043300,0
20060928,56.1700,56.3300,55.3015,56.2400,4752700,0
20060929,56.2900,56.3900,55.2200,55.2500,4404900,0
20061002,54.7100,56.0500,54.6000,55.8200,5399800,0
20061003,56.1100,56.9700,55.7000,56.8100,6612000,0
20061004,56.4900,57.7300,56.2500,57.6300,6417300,0
20061005,57.8000,58.7500,57.4900,58.6800,10934900,0
20061006,58.4900,58.9000,58.0200,58.5500,7126000,0
20061009,58.4000,58.6300,57.9000,58.5900,4626700,0
20061010,58.6500,59.4200,58.2200,58.6500,7771000,0
20061011,58.4000,58.8500,58.0900,58.5600,4180800,0
20061012,58.8700,59.7500,58.4500,59.6400,5843300,0
20061013,59.1000,59.7600,59.0000,59.6800,4656000,0
20061016,59.4500,59.7200,59.1800,59.2500,4556200,0
20061017,58.7600,58.9900,57.5000,58.2800,6136000,0
20061018,58.5300,58.8800,58.0500,58.1900,4546200,0
20061019,58.0000,58.3400,57.1100,57.4200,4612400,0
20061020,57.6900,58.2900,57.3700,58.0000,4351500,0
20061023,57.8000,59.8500,57.7400,59.7200,6334500,0
20061024,59.3500,59.7000,58.8500,59.0900,4376300,0
20061025,59.0000,59.0800,57.8200,58.0700,7951400,0
20061026,58.0700,59.5000,58.0500,59.2700,4108700,0
20061027,58.9000,59.0700,58.4000,58.5600,4187700,0
20061030,58.1000,59.2300,57.9000,58.8600,4318300,0
20061031,59.4000,60.3400,58.9500,59.1800,7259900,0
20061101,59.3500,59.3500,57.5000,57.7000,6769100,0
20061102,56.1000,57.1700,56.0500,56.9600,8431000,0
20061103,57.2500,57.7500,55.7400,56.0300,5061300,0
20061106,56.2600,57.3000,56.1800,57.2000,4038100,0
20061107,57.0500,57.6800,56.7300,57.3200,3465900,0
20061108,57.1500,58.0000,56.9100,57.6400,3294000,0
20061109,57.5600,57.6200,56.4700,56.5700,4930200,0
20061110,56.7000,58.0900,56.4500,57.9400,4655000,0
20061113,58.0000,58.4500,57.1000,57.7600,5044400,0
20061114,58.7400,59.2000,57.8600,59.1600,7796800,0
20061115,58.9100,59.6500,58.1300,58.2700,6734800,0
20061116,58.5000,58.7700,57.7100,58.5500,5637200,0
20061117,58.2900,58.4800,57.7300,58.2200,4002900,0
20061120,58.0100,58.4100,57.8000,57.9000,3006000,0
20061121,58.0000,58.1500,57.6300,57.7100,3330700,0
20061122,57.9700,58.8700,57.7100,58.4200,2761700,0
20061124,58.0400,58.1000,57.6900,57.7100,1571900,0
20061127,57.8500,58.5000,56.9700,57.0700,5188900,0
20061128,56.7500,57.1500,56.4000,56.8600,3858700,0
20061129,57.1000,57.9500,56.9500,57.8500,3275900,0
20061130,58.0000,58.2500,56.6500,58.0900,7010000,0
20061201,58.2500,58.6300,56.7300,57.3100,5041700,0
20061204,57.5600,58.4400,57.3300,58.0300,3091200,0
20061205,58.1500,58.5300,57.8000,58.4300,3283100,0
20061206,58.5000,58.5900,57.8600,58.1300,2662100,0
20061207,58.4200,58.5000,57.7000,58.0700,3599400,0
20061208,58.1000,58.4800,57.9200,58.1300,2040200,0
20061211,58.1300,58.5000,58.0300,58.3400,2625200,0
20061212,58.1600,58.3800,57.3200,57.7200,4041100,0
20061213,58.2500,58.6000,57.6500,58.5000,3483600,0
20061214,58.5000,59.9400,58.2700,59.7500,5725900,0
20061215,59.9900,60.0000,58.6900,58.7600,5276200,0
20061218,59.0500,59.2000,58.4500,58.5500,2788900,0
20061219,58.3500,58.7200,58.0200,58.4900,3409100,0
20061220,58.6000,58.6500,57.7600,57.8400,3073800,0
20061221,57.8400,58.0500,57.4400,57.7200,3811000,0
20061222,57.7300,57.8780,57.2000,57.3200,2301700,0
20061226,57.3200,57.3900,56.6900,57.0900,2374800,0
20061227,57.1000,57.6500,56.8500,57.4700,2122300,0
20061228,57.4900,57.7800,56.9600,57.1000,1751700,0
20061229,57.2100,57.6952,56.9100,57.0500,1901800,0
20070103,57.8500,58.3200,56.7500,57.1800,5691700,0
20070104,57.0800,57.8300,56.6100,57.5900,3284000,0
20070105,57.5000,58.1000,57.1500,57.2700,2962000,0
20070108,57.1900,57.4200,56.9300,57.3500,2874700,0
20070109,57.4500,58.4500,57.4500,58.2600,3820300,0
20070110,57.9400,58.4400,57.8500,58.3100,3369900,0
20070111,58.3500,59.9100,58.2500,59.8100,4874200,0
20070112,59.8000,60.4600,59.5100,60.3100,5134200,0
20070116,60.2200,61.0000,60.0800,60.8400,4575800,0
20070117,60.9300,61.0000,60.0800,60.3600,5104600,0
20070118,59.5700,61.6000,59.5700,61.5100,6335800,0
20070119,61.8700,62.9600,61.5300,62.3500,5996700,0
20070122,62.3500,62.4800,61.2900,61.5000,5511500,0
20070123,61.3700,62.0900,60.9900,61.4300,4265400,0
20070124,61.3700,61.9200,61.1600,61.4800,4031900,0
20070125,61.4500,61.5000,60.5700,60.6800,3644600,0
20070126,60.6800,60.8600,59.9700,60.1900,3237700,0
20070129,60.1900,60.5300,59.9100,60.0700,3067200,0
20070130,60.4900,61.0800,59.8800,60.4400,4402500,0
20070131,60.4900,61.5900,60.3500,61.3600,3228300,0
20070201,61.2900,62.2100,61.0700,61.8000,3858000,0
20070202,61.9000,62.2500,61.4800,62.0300,3276400,0
20070205,62.0300,62.4800,61.8000,62.1200,3096300,0
20070206,62.1200,62.9000,62.0100,62.7100,3118400,0
20070207,62.9400,63.1400,62.3600,62.8000,1858600,0
20070208,63.1000,63.2000,62.0600,62.2600,2856800,0
20070209,62.2400,62.4000,61.1300,61.6700,4963400,0
20070212,61.6400,62.2800,61.5100,61.8000,2929858,0
20070213,62.0200,62.3500,61.7700,62.1300,2265772,0
20070214,62.1000,62.6000,61.9000,62.4400,3264376,0
20070215,62.2200,62.9900,62.0800,62.6700,2074900,0
20070216,62.4000,62.9500,62.1500,62.9100,3454700,0
20070220,63.1500,64.7400,63.0000,64.3200,4695200,0
20070221,64.0000,64.1800,63.3700,63.6100,3050000,0
20070222,63.3600,63.3900,62.6800,63.1200,2945000,0
20070223,63.1500,63.3500,62.8000,63.1000,3237800,0
20070226,63.1200,63.4325,62.2300,62.5500,3421818,0
20070227,61.7000,62.0000,59.4000,59.4000,6529900,0
20070228,60.4300,61.8500,59.8800,61.5300,7804700,0
20070301,60.8000,61.4000,60.0000,60.9000,5343609,0
20070302,60.5000,61.8300,60.3000,61.0300,5700400,0
20070305,60.5000,61.0900,59.7700,59.7900,4904000,0
20070306,60.2000,60.9300,60.0600,60.7300,5542800,0
20070307,60.4200,61.0900,60.2900,60.6000,4269000,0
20070308,62.7000,63.0000,61.5100,61.6900,4517900,0
20070309,62.3500,62.4300,61.6800,61.8800,4119200,0
20070312,61.3500,62.2700,61.2500,62.2300,3345200,0
20070313,61.2700,61.4100,60.0000,60.4700,7382800,0
20070314,60.8200,60.9000,58.3000,59.3000,10753800,0
20070315,59.1600,59.9800,58.9200,59.5800,7780900,0
20070316,59.8400,60.1700,59.3100,59.7700,5526400,0
20070319,60.3000,60.7100,59.8500,60.4400,3813804,0
20070320,60.4300,61.3300,60.3600,61.1400,3721700,0
20070321,61.0200,62.2600,60.6700,61.5900,5185280,0
20070322,61.8000,61.8000,60.7400,61.2300,3045937,0
20070323,61.2000,61.9400,61.0700,61.5100,2726956,0
20070326,61.3900,61.8000,60.2900,61.5600,4053115,0
20070327,61.2100,61.5600,60.1000,60.5400,4154880,0
20070328,60.2900,60.3300,59.5400,59.9500,4502600,0
20070329,60.3000,60.6200,59.1600,59.7500,3486916,0
20070330,59.7500,60.0000,58.8100,59.2600,5042203,0
20070402,59.5100,59.9600,58.8500,59.9300,4571696,0
20070403,60.4300,61.3800,60.1100,60.8200,4542306,0
20070404,60.8200,61.2800,60.3800,60.5900,2526300,0
20070405,60.5600,61.4000,60.4800,61.1100,1887800,0
20070409,61.2100,61.6500,61.0100,61.3800,2754500,0
20070410,61.2700,61.6700,60.5400,60.5600,3998795,0
20070411,60.5000,60.6000,59.2900,59.6800,6689080,0
20070412,60.1200,60.4100,58.9300,59.9500,4336088,0
20070413,60.5000,60.5000,58.7400,59.6500,5735846,0
20070416,59.9500,60.3700,59.6300,60.1700,2693400,0
20070417,60.0200,60.8700,60.0000,60.6100,4795602,0
20070418,60.5100,60.9500,60.2500,60.8100,4017778,0
20070419,60.5300,61.4800,60.4300,61.2600,5352229,0
20070420,61.7900,62.1800,61.4200,62.1200,5050000,0
20070423,62.0100,62.2500,61.3700,61.4300,3628750,0
20070424,60.0000,60.4900,59.4500,60.3300,9001226,0
20070425,60.4000,60.6500,59.9400,60.5200,4168289,0
20070426,60.1000,61.6100,60.0500,60.9500,5499621,0
20070427,60.7500,61.1500,60.3100,60.7700,3201640,0
20070430,60.6000,60.8000,59.3100,59.3700,6931317,0
20070501,59.1100,59.8300,58.4800,59.6400,7572610,0
20070502,58.8000,59.8300,58.7900,58.9500,6754080,0
20070503,59.1600,59.3700,58.2800,58.5800,9915136,0
20070504,58.6200,59.1600,58.2900,58.9800,4749848,0
20070507,58.3000,59.8200,58.2900,59.3500,5710899,0
20070508,59.4000,59.4500,58.7800,58.7800,6316323,0
20070509,58.8000,59.3900,58.6000,59.1600,4459600,0
20070510,59.3500,60.0000,58.6600,58.7200,7195400,0
20070511,58.7400,59.0300,57.8400,58.2500,6379900,0
20070514,58.4100,58.5000,57.7500,57.9800,6247300,0
20070515,58.0100,58.3500,57.3500,57.5500,9591390,0
20070516,57.5500,57.7700,56.8000,57.3100,11372900,0
20070517,57.9000,58.0000,57.5900,57.7000,4388864,0
20070518,57.9300,58.4000,57.8000,58.1500,9897277,0
20070521,58.4500,58.8000,57.8800,58.1400,7395200,0
20070522,58.4400,59.0000,57.8800,58.0400,10811160,0
20070523,60.3500,60.6300,58.5000,58.6000,15470124,0
20070524,58.8500,60.2500,58.6100,60.1600,11889272,0
20070525,60.4700,60.8700,60.2200,60.7600,7224835,0
20070529,60.8000,60.9900,60.4500,60.5500,6318500,0
20070530,60.2100,61.1300,60.1500,61.0800,5510700,0
20070531,61.3000,62.5500,60.8100,62.4300,11847153,0
20070601,62.4100,63.8500,62.3800,63.6700,11945174,0
20070604,63.2800,63.8600,63.1000,63.8500,6863158,0
20070605,63.3200,64.0100,63.2100,63.9600,8300400,0
20070606,63.5500,64.1800,63.1000,64.1000,10497777,0
20070607,63.7000,63.8400,62.3800,62.5300,11042196,0
20070608,62.5400,63.4400,62.3000,63.3700,7404703,0
20070611,63.1000,63.3000,62.6700,62.9400,5600107,0
20070612,62.3600,63.1800,62.2000,62.4600,8373400,0
20070613,62.8100,63.5600,62.6600,63.4700,7671700,0
20070614,63.5000,63.9000,63.3780,63.8400,7158974,0
20070615,64.3200,64.4500,63.7700,63.7900,8554994,0
20070618,63.8200,64.1600,63.7500,63.9800,10064865,0
20070619,63.7000,64.1400,63.1400,63.3100,13744184,0
20070620,63.6000,65.0700,63.3100,64.2500,20275472,0
20070621,64.0500,64.6800,63.6600,64.4000,8141800,0
20070622,63.5700,64.8200,63.5100,64.2700,10515745,0
20070625,63.8100,64.7300,63.5000,64.1600,14001589,0
20070626,63.9400,64.1900,62.7800,62.9100,16425558,0
20070627,62.8000,63.9000,62.4000,63.7500,10061573,0
20070628,63.5800,63.8900,63.3000,63.5000,7989330,0
20070629,64.2200,64.2700,63.3500,63.6000,7339930,0
20070702,63.2500,64.0400,63.1100,63.8400,6707525,0
20070703,63.9900,63.9900,63.1100,63.2600,3978612,0
20070705,63.0500,64.4200,63.0000,64.2100,7767649,0
20070706,64.2000,68.2400,63.7700,68.1000,30182018,0
20070709,67.6100,67.6100,66.4900,66.7200,12176355,0
20070710,66.0000,66.1300,64.7400,64.8100,15466973,0
20070711,64.7400,66.0600,64.7200,65.6000,11065490,0
20070712,66.6400,70.4800,65.6000,70.0400,32807118,0
20070713,69.7500,70.7500,69.0200,70.1400,19536430,0
20070716,70.6700,70.7000,68.7400,68.8900,10519745,0
20070717,69.1500,69.1500,68.3700,68.5200,7818598,0
20070718,68.8600,68.9000,67.9000,68.0200,8268900,0
20070719,68.0400,69.4400,68.0200,68.8900,9325900,0
20070720,68.3700,69.5200,66.5000,67.4300,10322200,0
20070723,67.8500,68.0500,66.5600,66.6700,7338800,0
20070724,66.5000,66.6700,64.7500,64.8000,11001534,0
20070725,65.0000,65.4900,63.9000,64.4100,9649600,0
20070726,64.1200,64.3100,61.4700,62.2200,13816991,0
20070727,62.3300,63.5900,61.4300,62.1000,13280148,0
20070730,62.1000,63.0300,61.4400,62.8200,8778400,0
20070731,63.4300,63.6900,60.5000,60.5700,10525252,0
20070801,60.6000,61.3900,59.0700,60.5400,11558960,0
20070802,60.6000,63.3600,60.0800,63.1000,11278133,0
20070803,63.0800,63.2500,60.4400,60.5100,8513000,0
20070806,60.7000,61.9900,59.2200,61.5900,12358200,0
20070807,61.0400,63.1000,60.6000,62.6600,10898400,0
20070808,62.7200,66.2600,62.6800,65.2100,13747600,0
20070809,64.0100,65.1300,61.9501,62.5200,13879700,0
20070810,62.0100,63.0000,60.2300,62.3600,12264300,0
20070813,63.7300,64.0000,62.8700,63.2700,7312300,0
20070814,62.7300,62.9000,59.9400,60.0900,9085200,0
20070815,60.0200,60.4600,57.9600,58.1100,11088092,0
20070816,57.6500,60.5500,56.0600,59.7500,12882000,0
20070817,61.2700,62.9100,59.4900,61.1800,11747400,0
20070820,61.9000,61.9000,58.5000,59.0900,10094700,0
20070821,60.2000,60.4500,58.2900,60.1000,9771500,0
20070822,61.3600,63.7900,61.2000,63.5800,8655900,0
20070823,63.6000,64.0800,61.8400,62.0100,5704700,0
20070824,62.1700,63.1200,61.4200,63.0900,4147300,0
20070827,62.7200,63.1200,62.0300,62.2500,3632956,0
20070828,62.0000,62.6700,60.8300,61.1300,9505600,0
20070829,61.4200,64.1400,61.2200,63.9300,5949800,0
20070830,63.0600,64.5000,62.9400,63.8100,7713700,0
20070831,64.7300,66.4900,64.4000,65.9300,7818400,0
20070904,65.5600,65.5700,64.1000,64.2400,5268600,0
20070905,63.5500,63.9500,61.5300,61.8800,7801300,0
20070906,63.5800,64.3600,62.5800,63.3900,6506600,0
20070907,62.4100,62.7400,60.5900,61.0000,10584900,0
20070910,61.6800,61.7700,59.7500,60.4500,5867100,0
20070911,60.6300,62.0000,60.6300,61.8000,5375300,0
20070912,61.5200,63.3000,60.8900,62.7200,7654400,0
20070913,64.1800,64.8300,63.6900,64.4200,9954476,0
20070914,63.5800,64.8700,63.3200,64.5100,5476784,0
20070917,64.1400,64.3300,63.3900,63.4100,3926860,0
20070918,63.9700,67.3700,63.6200,67.2800,1481600,0
20070919,67.5000,68.2900,65.9800,66.1800,8255624,0
20070920,66.0600,66.1700,64.8500,65.5900,5522436,0
20070921,66.1900,66.3300,65.4000,65.6500,8970376,0
20070924,65.6000,65.7200,63.8900,64.3000,8420265,0
20070925,61.0000,62.2200,61.0000,61.3500,16745250,0
20070926,61.8400,62.7100,61.5200,62.5100,9112743,0
20070927,62.5000,62.7500,61.6900,61.7000,7313600,0
20070928,62.9400,63.8600,62.5000,63.5700,8600443,0
20071001,63.7800,65.1100,63.6000,64.9900,6374300,0
20071002,65.2000,65.3200,64.4500,65.3200,4018300,0
20071003,64.8900,66.4700,64.6600,65.7200,5394500,0
20071004,66.0000,66.0800,64.9800,65.1900,2917200,0
20071005,65.6900,68.5000,65.2800,67.5700,7733784,0
20071008,67.3500,67.3500,66.0500,66.3100,3250444,0
20071009,66.4100,66.5800,64.9900,65.7500,5010200,0
20071010,64.7600,66.1800,64.7500,65.7700,7621060,0
20071011,64.5000,66.8100,64.2800,64.6200,10231256,0
20071012,65.0000,65.1000,63.8100,64.1700,5094601,0
20071015,64.1500,64.3500,62.8800,63.6500,7296200,0
20071016,63.6200,64.0000,62.8300,63.6600,5482000,0
20071017,64.3000,64.4800,62.6000,63.4200,7643217,0
20071018,62.9200,63.0800,62.5000,62.6600,6304300,0
20071019,62.3800,63.0600,60.6500,60.7900,1537600,0
20071022,60.5000,61.9600,60.0000,61.5500,7862740,0
20071023,61.7000,62.3800,60.0400,61.3600,8373300,0
20071024,60.9500,61.9100,60.3500,61.7000,8748709,0
20071025,62.0000,63.2000,61.2600,62.3100,8914900,0
20071026,62.9900,63.1100,61.7900,63.0300,6284300,0
20071029,63.1200,63.8600,62.3000,62.4900,8146900,0
20071030,62.9000,63.2400,62.5400,62.8500,5856000,0
20071031,62.8500,62.9500,60.3500,61.3600,12602760,0
20071101,60.7900,60.7900,58.2700,58.4700,14732740,0
20071102,58.6500,59.5700,57.2900,59.3300,12667300,0
20071105,58.5000,58.8500,57.5000,57.9100,10594670,0
20071106,57.9600,58.9400,57.2600,58.9400,13886231,0
20071107,58.0000,60.0400,57.9200,58.8200,10985286,0
20071108,60.3000,60.6400,57.3000,58.8600,1081300,0
20071109,58.0000,58.0000,55.5900,56.1900,12821500,0
20071112,56.0000,57.9000,55.9900,56.6300,10003998,0
20071113,58.2000,59.6300,57.8800,59.6000,9178199,0
20071114,59.4400,59.7600,56.5000,56.7700,11074712,0
20071115,56.4200,56.5000,54.6200,55.0000,12497468,0
20071116,54.8600,54.8900,53.2300,53.8800,13641426,0
20071119,54.0000,54.2000,52.9100,53.9000,9027784,0
20071120,52.1400,54.1700,50.2500,51.6900,26882445,0
20071121,51.2500,54.5600,50.9700,54.1000,24403081,0
20071123,53.9800,57.1700,53.9740,57.1700,13581053,0
20071126,57.1500,57.3900,55.0000,55.2200,13139733,0
20071127,55.5800,57.0300,55.2900,57.0000,13561757,0
20071128,57.1500,60.1100,57.0100,59.5800,16808325,0
20071129,59.0000,59.9800,58.2300,59.4400,9953645,0
20071130,60.3000,61.0000,59.7500,60.0600,1005000,0
20071203,60.0000,60.3000,59.3200,59.5200,7359727,0
20071204,59.0500,60.1400,58.5300,59.4300,16228105,0
20071205,59.8600,60.4900,59.1800,60.1300,7047456,0
20071206,55.9500,57.4400,55.1700,55.5700,22226652,0
20071207,55.6000,56.2900,54.8000,55.5100,8821507,0
20071210,55.7800,56.0000,54.6500,55.6000,7258722,0
20071211,55.8000,55.8000,52.6900,53.0400,15119811,0
20071212,54.2500,54.3000,52.5700,53.1800,13317946,0
20071213,53.0200,53.9700,51.4000,52.5000,11071089,0
20071214,52.4300,52.4400,51.5000,51.5600,7687355,0
20071217,51.4400,52.6000,50.9900,51.9200,15188176,0
20071218,52.4000,53.4000,51.4200,53.0100,14368447,0
20071219,52.9500,53.2400,51.5200,51.5700,12035232,0
20071220,52.0500,52.0500,48.8500,50.2100,18598017,0
20071221,50.5800,51.3800,49.8800,50.6800,12012442,0
20071224,51.0200,52.7300,50.7300,52.4700,6033517,0
20071226,50.9700,51.7200,50.4100,51.1600,9721894,0
20071227,51.0000,51.4400,50.5400,50.6400,8836639,0
20071228,51.1500,51.6400,50.6900,50.7400,7396528,0
20071231,50.7500,50.9100,49.8500,50.0000,9881422,0
20080102,50.0500,50.3200,49.0100,49.5100,11078438,0
20080103,49.5800,50.4300,49.3000,49.5700,12350855,0
20080104,49.0500,49.2500,47.6500,48.0800,15503173,0
20080107,48.2800,49.3600,47.2500,48.9900,12112200,0
20080108,49.1300,50.5600,48.7200,49.0800,1236300,0
20080109,49.1100,49.9900,47.8900,49.9200,13026780,0
20080110,49.3800,52.4900,48.8500,51.5500,18752635,0
20080111,51.1800,51.1800,49.5000,49.9500,15944202,0
20080114,50.2500,50.5300,49.5000,50.4900,9630733,0
20080115,49.9600,50.3000,49.2900,49.8700,13012981,0
20080116,49.5400,50.7700,49.1200,50.1800,15846056,0
20080117,50.6300,50.7000,49.7700,49.9400,13268981,0
20080118,50.3900,51.1800,49.9100,50.1000,19255174,0
20080122,47.0100,54.0200,47.0100,53.8300,27662204,0
20080123,52.8900,55.9200,52.7000,54.4700,1731000,0
20080124,54.0700,54.3300,52.0800,53.0100,17086633,0
20080125,53.3300,53.6300,51.3800,51.6000,11255571,0
20080128,51.5700,53.5128,51.2400,53.4700,10843374,0
20080129,53.8900,53.9000,52.2200,52.8000,11420113,0
20080130,52.6800,53.5700,52.0100,52.3800,10626241,0
20080131,51.8200,56.3000,51.5000,55.5800,9722309,0
20080201,55.3500,57.1900,54.8400,57.0500,13365544,0
20080204,57.1700,57.3200,54.0500,54.0500,10297050,0
20080205,53.6800,54.5000,52.7500,52.7500,10915120,0
20080206,53.0100,53.3100,50.7500,51.0000,14202106,0
20080207,50.8700,54.6400,50.5300,54.1000,19418589,0
20080208,53.7000,54.2400,52.0000,52.5000,10442266,0
20080211,52.5900,54.3000,51.9300,54.1900,7522877,0
20080212,54.4100,54.8500,53.5500,53.9100,7811745,0
20080213,54.2800,54.7100,53.6100,54.5100,7030256,0
20080214,54.6300,54.6300,52.9100,53.1400,6395601,0
20080215,52.9000,53.1300,52.2500,53.0700,7848223,0
20080219,53.9100,53.9600,51.9100,52.2700,688700,0
20080220,51.9100,53.8700,51.7500,53.4000,9112801,0
20080221,52.7000,53.4000,51.0000,51.3600,13976310,0
20080222,51.4700,52.1300,50.6500,52.0700,15567301,0
20080225,51.4200,53.4600,51.4200,53.2500,12165671,0
20080226,52.8900,55.4800,52.8900,54.8900,14775956,0
20080227,54.4500,55.0300,54.1000,54.8300,10627138,0
20080228,54.5300,54.5800,53.3100,53.8200,7660817,0
20080229,53.3300,54.3003,52.3500,52.6100,8117391,0
20080303,52.4300,53.3300,51.9000,52.9100,6936746,0
20080304,52.3200,53.2500,52.1600,53.0600,8117690,0
20080305,53.0000,53.5900,52.3000,52.8000,12406856,0
20080306,52.6400,53.2000,51.9900,52.2700,10296419,0
20080307,51.8900,53.1500,51.6700,52.0000,10492813,0
20080310,52.1500,52.5000,51.1200,51.2300,8937592,0
20080311,52.2800,52.4500,50.0000,51.5800,19362236,0
20080312,51.5900,52.3000,50.9400,51.0900,11262679,0
20080313,50.7400,51.0000,49.5100,50.5600,17445520,0
20080314,51.0200,51.2500,49.0800,49.8000,6302696,0
20080317,48.7100,49.6600,47.7100,48.5000,15445237,0
20080318,49.3300,51.1700,49.2600,50.9900,13300576,0
20080319,51.3400,52.2100,50.0400,50.1400,12968125,0
20080320,50.2000,52.6900,50.1400,52.3500,11455689,0
20080324,52.3500,54.0400,52.0800,53.6400,8411074,0
20080325,53.5800,53.8533,53.0000,53.4400,8856013,0
20080326,53.0700,53.3400,51.9300,52.5000,6365411,0
20080327,52.5200,53.0000,50.7700,50.9800,12057860,0
20080328,50.0500,50.5200,49.4900,49.6900,13370562,0
20080331,49.7600,51.0500,49.2200,50.6800,12471155,0
20080401,51.5200,53.4200,51.4500,53.2800,1170500,0
20080402,53.2300,54.1400,52.8300,53.4500,11549253,0
20080403,53.2300,53.4400,52.5000,53.2500,5654608,0
20080404,52.5600,53.4000,52.4600,52.6700,7002370,0
20080407,53.1600,53.2219,52.5000,52.7700,6007335,0
20080408,52.5000,53.4500,51.9100,53.2600,7452311,0
20080409,53.1000,53.2800,51.7900,52.3400,8194401,0
20080410,52.4700,53.7000,52.0400,53.1600,11577724,0
20080411,52.4200,52.9600,51.7300,51.9700,8488794,0
20080414,52.0300,52.3000,51.7900,51.9600,5626672,0
20080415,52.2800,52.6000,51.7300,52.5400,8038819,0
20080416,52.8000,53.6600,52.6500,53.5900,3733057,0
20080417,53.3300,53.6800,52.8900,53.4100,5436010,0
20080418,53.9200,55.1000,53.9200,54.6000,9490188,0
20080421,54.5000,54.7400,54.0300,54.5500,8209884,0
20080422,54.1200,54.1791,52.1700,52.6300,12952424,0
20080423,52.6300,52.8000,51.8000,52.3800,15437403,0
20080424,52.3500,53.9600,52.3500,52.9000,11718674,0
20080425,53.0500,54.0700,52.8700,53.9800,11347927,0
20080428,54.4900,54.4900,53.5600,53.9400,6278151,0
20080429,53.9400,54.4800,53.6300,54.1000,9392416,0
20080430,54.0200,54.3800,52.8200,53.1300,9316048,0
20080501,52.9600,54.8100,52.6700,54.2400,10065810,0
20080502,54.6600,55.0000,53.9100,53.9100,8866067,0
20080505,53.7500,54.1100,53.1000,53.1900,9746451,0
20080506,53.2500,53.6400,52.7800,53.4400,8355576,0
20080507,53.1600,54.3000,53.0700,53.4400,10682568,0
20080508,53.5400,53.6500,51.3500,52.3400,15295183,0
20080509,52.2500,52.8400,51.8100,52.2400,6592734,0
20080512,52.3700,53.6000,52.3700,53.4800,7578301,0
20080513,53.4600,53.7800,52.8100,53.2500,5226269,0
20080514,53.7100,54.2700,53.2500,53.8500,6478542,0
20080515,53.7700,55.1400,53.2400,55.1000,8697932,0
20080516,54.9800,55.0600,54.4200,54.8800,10304338,0
20080519,54.2400,55.7200,54.1700,54.9200,9513832,0
20080520,54.5900,55.6100,54.0800,54.2900,13699339,0
20080521,54.2400,54.4800,52.7500,52.8700,8489138,0
20080522,52.8400,53.4900,52.2900,53.0100,7786181,0
20080523,52.9500,52.9500,51.6300,52.0400,7353960,0
20080527,51.9700,53.3300,51.6700,52.1500,9348522,0
20080528,52.1100,52.7500,51.8200,52.3200,11698120,0
20080529,52.3300,54.0500,52.1500,53.8000,8578644,0
20080530,53.8500,54.0000,53.2600,53.3600,6402821,0
20080602,53.5400,53.6400,52.1200,52.8200,6575362,0
20080603,52.7500,55.0600,52.5900,55.0000,23294576,0
20080604,54.9200,54.9200,53.9600,54.2000,11848637,0
20080605,54.1000,55.0000,53.5500,54.6300,11433905,0
20080606,53.9000,54.2300,52.4000,52.5200,12854185,0
20080609,52.7000,53.3700,51.9200,52.4500,9220944,0
20080610,52.0300,53.4700,51.7700,53.1900,9309782,0
20080611,52.7900,53.0800,51.5400,51.6100,9353918,0
20080612,51.9700,52.9000,51.6133,52.2100,8817243,0
20080613,52.6700,53.5400,52.4200,53.5400,9449098,0
20080616,53.2900,53.2900,52.5100,53.0900,6505029,0
20080617,53.2600,53.4300,52.2700,52.4500,6563375,0
20080618,52.3000,52.4000,50.6700,50.8500,10872051,0
20080619,50.8600,52.0700,50.8000,51.8000,9861946,0
20080620,51.5100,51.7200,49.9300,49.9800,15095275,0
20080623,50.1700,50.3300,48.3800,48.7400,15612377,0
20080624,48.4700,49.8200,47.7400,49.1700,14203284,0
20080625,49.0400,50.5200,48.9800,49.8800,12569267,0
20080626,49.3000,49.4600,47.5900,47.6400,12923106,0
20080627,47.6000,48.1900,47.0600,47.8700,12100184,0
20080630,47.8500,48.5400,46.3400,46.4900,12363495,0
20080701,45.9500,47.6000,45.5200,47.5300,13175527,0
20080702,47.8000,48.2000,46.5800,46.6900,11764056,0
20080703,47.1700,47.6600,46.2100,46.9000,5152569,0
20080707,47.5300,48.2500,46.3700,47.1700,10711230,0
20080708,47.1700,48.6900,47.1700,48.6700,10910793,0
20080709,48.6300,49.2500,47.1500,47.3200,9132153,0
20080710,47.4200,47.4200,44.5300,44.8900,15760499,0
20080711,44.4500,45.2500,43.1000,44.7400,14747384,0
20080714,45.2000,45.2500,43.5300,43.9200,11092956,0
20080715,43.3500,44.5600,42.3200,43.6800,13795849,0
20080716,43.6500,46.2300,43.5000,46.1800,14222974,0
20080717,46.3400,47.8000,45.1700,47.5700,14504557,0
20080718,47.9000,47.9000,46.4400,46.8700,9493648,0
20080721,47.0000,47.3000,45.5600,45.6600,7989476,0
20080722,45.2500,46.1100,44.3900,45.9600,14626352,0
20080723,44.5400,46.7900,44.1100,46.2200,14872984,0
20080724,46.1400,46.6500,44.8100,44.8800,10343123,0
20080725,45.0300,46.3200,44.5000,44.5700,7222708,0
20080728,45.0000,45.4300,43.9100,43.9600,7180273,0
20080729,44.0700,45.7700,44.0000,45.6800,7429230,0
20080730,46.0000,47.1500,45.2000,45.8900,10536753,0
20080731,45.3700,46.4500,45.0600,45.2300,6417363,0
20080801,45.5200,45.8100,44.5700,44.6800,7387411,0
20080804,44.5400,45.4900,44.2600,45.0100,5449995,0
20080805,45.3600,48.3900,45.2700,47.9900,15155142,0
20080806,47.8700,48.1100,46.6800,48.0100,9460546,0
20080807,46.6900,47.1000,45.6600,45.7600,10044859,0
20080808,45.8000,48.8900,45.8000,48.7400,11855476,0
20080811,48.6300,53.1300,48.0600,51.2333,27015472,0
20080812,50.5000,51.1000,49.0600,49.3600,16992436,0
20080813,48.8300,48.9900,47.6400,48.0700,10799888,0
20080814,47.7700,50.4600,47.5700,49.6500,11807086,0
20080815,49.8900,51.4000,49.3500,51.4000,11107884,0
20080818,51.6000,51.6400,49.8400,50.0500,11202161,0
20080819,49.9000,51.0000,49.0600,49.7200,12873326,0
20080820,50.4100,50.8300,49.3900,50.0900,9843139,0
20080821,49.5200,51.1300,49.4000,51.0600,8409265,0
20080822,51.2900,52.7900,51.2600,52.6600,12707008,0
20080825,52.2900,52.5200,51.7700,51.8700,9340534,0
20080826,51.8100,52.9700,51.8000,52.9500,8891228,0
20080827,52.6100,53.0800,51.8500,52.8500,7590724,0
20080828,53.0800,53.9100,52.8500,53.8800,6908965,0
20080829,53.4100,53.7800,52.9600,53.0200,6025776,0
20080902,54.9900,55.4900,54.0000,55.0400,12940154,0
20080903,55.0000,55.5600,54.1200,55.0100,9457982,0
20080904,54.0600,55.8300,53.7100,53.8300,15770996,0
20080905,53.1400,55.2300,52.1000,55.0300,15557268,0
20080908,56.0500,58.0000,55.5700,57.8900,20154026,0
20080909,58.0500,59.2200,56.1800,56.2200,23753716,0
20080910,56.5000,57.5500,55.7900,56.7400,12857343,0
20080911,55.9500,57.6300,55.5800,57.6300,12735453,0
20080912,57.2000,57.3300,56.2800,57.2600,9796439,0
20080915,55.6400,57.7400,55.2600,55.4000,14413880,0
20080916,54.6400,58.7900,54.1000,57.8700,21043665,0
20080917,56.4100,57.7500,52.9600,53.5900,20772170,0
20080918,53.4300,56.2900,52.3900,55.5300,22351250,0
20080919,59.0000,59.5500,52.6400,53.3200,23303751,0
20080922,52.8200,52.9900,49.7000,49.8000,21086696,0
20080923,50.0700,50.8600,49.2200,49.5100,14112407,0
20080924,49.3500,51.0400,48.9000,49.2600,8528635,0
20080925,49.8500,51.2000,49.3300,50.2200,10043455,0
20080926,49.2700,51.6000,48.9900,51.4700,9732621,0
20080929,50.6900,50.8000,46.6200,47.3500,16435091,0
20080930,48.5900,49.6500,47.6900,49.0500,11575736,0
20081001,48.5100,48.8600,46.6700,47.2400,14274695,0
20081002,46.8400,47.6100,44.5000,44.7000,14700232,0
20081003,45.7500,45.7500,43.5000,43.6600,21501615,0
20081006,42.4900,43.2200,38.3500,42.3500,23780055,0
20081007,43.3400,43.4900,39.8200,39.8600,24998052,0
20081008,37.6100,42.7800,37.4000,41.3000,30508456,0
20081009,42.1500,42.3400,37.0200,37.5300,17929805,0
20081010,35.5200,38.7400,35.0000,37.0000,26266054,0
20081013,39.4600,40.8500,37.5000,40.8100,15275673,0
20081014,42.2800,42.6800,38.8700,39.7800,14486072,0
20081015,38.9900,39.0500,35.3500,35.7200,14951786,0
20081016,36.8000,38.2300,33.9600,37.9100,22896182,0
20081017,36.9300,39.8500,36.5300,39.3700,15726007,0
20081020,39.8600,39.9400,37.0200,38.0700,13263943,0
20081021,37.4200,39.2200,37.4200,37.7000,8799616,0
20081022,37.2900,37.2900,32.3900,33.4100,18309498,0
20081023,33.4600,34.0400,31.8400,33.9300,16405798,0
20081024,30.4500,33.7500,30.4500,32.9200,13003890,0
20081027,32.4000,34.8800,32.0200,32.6900,10674450,0
20081028,35.0500,38.7700,33.5700,38.5100,24186988,0
20081029,38.0900,43.7500,36.5000,40.7200,30513771,0
20081030,41.4000,41.9400,37.8700,38.3900,17747452,0
20081031,37.9600,40.7300,37.8200,40.1200,15085120,0
20081103,40.1000,40.6300,39.1600,39.3200,6305582,0
20081104,40.3700,42.2200,40.0000,41.3500,12238077,0
20081105,40.7700,41.3200,37.5200,37.7500,11121483,0
20081106,37.1100,39.1100,35.0100,35.4700,16987925,0
20081107,35.7500,36.9100,34.5400,36.5200,8797584,0
20081110,36.8000,37.9100,35.8200,36.2900,7181127,0
20081111,35.1000,36.8000,34.5300,35.8500,7316283,0
20081112,34.9200,35.3900,33.1700,33.2800,10225445,0
20081113,33.5700,35.3800,31.0300,35.3300,13472353,0
20081114,34.2100,36.2900,32.5100,33.0300,11809044,0
20081117,32.2500,34.7500,31.6400,31.6800,18709176,0
20081118,31.5500,32.6100,29.6300,30.0600,20322359,0
20081119,29.8000,30.3400,25.6000,26.9600,39771912,0
20081120,27.4100,30.0600,26.4700,28.0000,25410034,0
20081121,28.6300,28.8100,26.1000,28.0800,22220031,0
20081124,28.2500,31.9500,27.4200,30.4400,19556969,0
20081125,31.6700,32.2800,30.5000,32.0100,16165317,0
20081126,31.0800,35.2700,31.0800,35.1300,14859910,0
20081128,35.0000,35.3200,33.3500,33.7600,5243275,0
20081201,33.2700,33.3700,29.3600,29.5400,14258333,0
20081202,30.0000,31.5500,28.6300,31.5300,14624747,0
20081203,30.7500,34.7000,30.3500,34.4800,18550839,0
20081204,33.3900,35.7700,33.0700,34.0400,15762824,0
20081205,33.5700,35.2400,31.4000,34.9600,13830835,0
20081208,35.3200,38.9600,35.1500,38.3200,21198493,0
20081209,37.6000,40.1800,37.3500,37.9800,19091442,0
20081210,38.4700,39.1300,36.8100,38.8500,14277067,0
20081211,38.5300,39.4300,37.0600,37.5500,21062020,0
20081212,36.4500,37.2900,35.0400,35.8400,19749852,0
20081215,35.9500,36.2200,33.8600,34.6900,10937715,0
20081216,35.1200,36.3300,34.6400,36.1400,9943749,0
20081217,35.6200,36.4800,35.1700,35.7300,10841789,0
20081218,35.8700,36.5500,35.2300,35.4200,13750844,0
20081219,35.8000,36.4600,34.2600,34.4200,12705113,0
20081222,34.7900,34.8000,32.6000,32.7800,11044580,0
20081223,32.7300,33.4100,31.9400,31.9500,7803978,0
20081224,32.4100,33.0600,32.2100,32.3500,3710102,0
20081226,32.6500,32.9100,32.1100,32.2400,4226699,0
20081229,32.2600,32.6000,31.6900,32.3900,9636932,0
20081230,32.4900,33.7700,32.2900,33.5500,6320301,0
20081231,33.2200,34.9900,33.0200,34.5300,6760688,0
20090102,34.6400,35.1700,34.1600,34.6300,8072279,0
20090105,34.3100,36.5400,34.2500,36.1400,8956718,0
20090106,36.5700,38.6100,36.1600,38.1100,14829974,0
20090107,37.7500,38.8400,36.5500,37.0100,10514763,0
20090108,37.9000,38.2300,35.9000,37.5200,18905108,0
20090109,37.5200,37.8800,35.2400,35.4000,9936444,0
20090112,35.3300,35.7000,34.6500,35.1100,8718528,0
20090113,35.1400,36.2900,34.4400,34.9400,8414080,0
20090114,34.0100,34.4700,33.4200,33.7000,8629148,0
20090115,33.7000,35.5500,33.0100,34.9200,12399995,0
20090116,35.2500,35.5600,33.9900,35.0200,8752014,0
20090120,34.8400,34.9900,32.1200,32.5500,11302136,0
20090121,31.9900,34.2300,31.8500,34.1400,12536699,0
20090122,33.5700,34.8300,33.0300,33.9200,11670915,0
20090123,32.9300,33.9500,32.6300,33.4000,9628128,0
20090126,33.6000,34.7400,32.8000,33.1500,11121430,0
20090127,33.3000,33.6400,32.5200,33.3400,10943952,0
20090128,34.4200,35.4500,34.3300,34.9200,11034440,0
20090129,34.5700,34.8000,32.5900,32.7000,12923959,0
20090130,32.9900,33.0200,31.1700,31.2000,15832449,0
20090202,30.2500,31.1900,29.8800,30.2000,17155618,0
20090203,30.5000,32.4700,30.1000,32.1100,25685581,0
20090204,31.6200,32.6900,31.1700,31.3400,20745315,0
20090205,31.0300,32.9500,31.0300,32.2900,19482175,0
20090206,32.2400,33.5000,31.9600,33.0200,17308264,0
20090209,32.9000,33.3500,32.1750,32.7300,11996237,0
20090210,32.5700,32.7800,31.2200,31.2900,14187819,0
20090211,31.4400,32.0300,30.9600,31.7500,7799230,0
20090212,31.5000,31.5000,29.8100,30.8500,28205801,0
20090213,30.7500,31.0000,29.9300,30.0800,9543262,0
20090217,29.5600,30.1400,28.5400,29.6300,12895993,0
20090218,29.8100,30.4500,28.8700,29.4400,21037481,0
20090219,30.0000,30.8300,29.7400,29.8900,9995911,0
20090220,29.4700,30.1800,28.7900,29.7500,12262610,0
20090223,30.0200,30.6500,28.2300,28.4300,10722420,0
20090224,27.4500,28.9400,27.1200,27.8300,26996779,0
20090225,28.0100,29.2100,27.2100,27.5900,28313240,0
20090226,27.9800,28.5600,27.6100,27.8200,13167578,0
20090227,27.5700,28.6800,27.1800,28.3100,17297785,0
20090302,27.7900,28.5000,27.1000,27.3700,12331860,0
20090303,27.7800,27.9800,25.6300,25.9500,30336077,0
20090304,26.3500,27.7500,26.1900,27.1600,13678111,0
20090305,26.8800,27.8200,26.0400,26.3100,13312345,0
20090306,26.6300,26.7900,25.0000,25.6500,12436129,0
20090309,25.4000,26.3500,25.1300,25.3700,11816482,0
20090310,25.7500,27.6625,25.4600,27.2100,13459883,0
20090311,27.2500,27.8500,26.7600,26.9000,15473932,0
20090312,26.8900,28.6900,26.6000,28.4900,12663857,0
20090313,28.6900,30.0100,28.1800,29.9700,16870075,0
20090316,30.3000,30.4400,28.7500,28.8300,11136256,0
20090317,29.4400,30.4500,29.1300,30.4500,10218199,0
20090318,30.2900,32.8100,29.9300,31.5800,18579183,0
20090319,32.0000,32.1000,31.1800,31.4300,10966867,0
20090320,31.6100,31.7400,29.9500,30.3500,11573478,0
20090323,31.2200,33.1100,30.7100,33.0800,14772207,0
20090324,32.6800,33.5350,32.4500,32.9100,9849379,0
20090325,33.2700,34.7600,31.9700,33.2300,13303208,0
20090326,33.9400,35.6700,33.5900,34.9300,15375605,0
20090327,34.3800,34.8600,33.5200,34.1700,9526578,0
20090330,33.3100,33.5200,32.5600,33.2800,9198176,0
20090331,33.4900,34.8800,32.4900,34.3900,13801946,0
20090401,33.9300,34.8000,33.3000,34.3800,10347123,0
20090402,35.0700,36.8500,34.8600,36.0600,12031600,0
20090403,35.8700,36.7600,35.6100,36.6800,10639765,0
20090406,36.3600,36.5700,34.7900,35.4500,9772452,0
20090407,34.8500,35.4100,34.4800,35.0300,7661147,0
20090408,35.2700,37.9001,35.2500,37.6000,17798525,0
20090409,38.5900,40.0000,38.3800,39.8900,24533928,0
20090413,39.4300,40.7400,39.4300,40.2200,10584966,0
20090414,39.6400,40.1500,38.7700,39.0700,14979270,0
20090415,38.5700,39.0400,37.6200,38.5400,11756569,0
20090416,38.9000,40.2600,38.6500,39.8500,10790094,0
20090417,39.9300,40.8500,39.6200,40.5400,12032927,0
20090420,40.0000,40.1200,37.9100,38.0000,15068406,0
20090421,37.8000,38.8300,37.4800,38.7400,11243677,0
20090422,37.9100,40.8300,37.9100,39.2300,13956191,0
20090423,39.4300,39.7500,38.0000,38.6900,9762319,0
20090424,38.9900,41.0000,38.9000,40.0800,12475637,0
20090427,39.4800,40.1800,38.9050,39.3900,8684908,0
20090428,38.9400,40.6100,38.7800,39.6200,9626631,0
20090429,40.1500,41.3600,39.8000,40.2500,11616357,0
20090430,40.6000,41.7700,40.3500,41.2600,12749986,0
20090501,40.3800,41.3000,39.7400,40.0500,9196877,0
20090504,39.7500,41.3950,39.4900,40.5500,10130875,0
20090505,40.5500,41.3600,40.0000,41.2600,9726996,0
20090506,41.8000,42.5500,39.9702,41.4700,10685532,0
20090507,43.7100,43.8500,41.9200,42.6700,14925966,0
20090508,43.8200,44.6500,43.0800,43.7900,11976292,0
20090511,43.2100,43.9800,42.6000,42.7300,12052456,0
20090512,43.0200,43.3400,41.5000,42.5300,8574467,0
20090513,41.8800,41.8800,40.1600,40.4700,12666657,0
20090514,40.4700,41.7500,40.2400,40.4800,8525320,0
20090515,40.4400,41.5000,40.0700,40.3700,10744203,0
20090518,40.8200,41.7800,40.8100,41.7700,9446730,0
20090519,41.7600,42.2300,41.2500,41.9400,9228630,0
20090520,43.9700,44.9000,42.8900,42.9400,21713829,0
20090521,42.4500,43.3000,41.1400,41.6000,14279729,0
20090522,41.8100,41.9900,40.3700,40.7400,8483134,0
20090526,40.4200,42.0000,40.2600,41.0000,11535202,0
20090527,41.0500,41.4400,39.4700,39.6000,12555675,0
20090528,39.9000,40.2200,38.3800,39.1400,11561320,0
20090529,39.7300,39.7300,38.4000,39.3000,11770637,0
20090601,39.8700,42.3400,39.8200,41.6700,13154197,0
20090602,41.4600,42.4200,41.0900,41.2800,9671255,0
20090603,40.9800,41.6000,40.5000,40.9700,13958648,0
20090604,39.8500,40.9900,39.1700,40.9500,13665533,0
20090605,41.6300,41.8000,40.3100,40.4900,11712489,0
20090608,40.1700,41.3900,39.8400,40.9800,7295592,0
20090609,41.0700,41.3900,40.8700,41.1400,7420486,0
20090610,41.3600,41.5900,39.8700,40.3700,9762448,0
20090611,40.5200,40.8700,39.4800,39.5500,8488821,0
20090612,39.6400,40.4600,39.0100,40.3800,6898273,0
20090615,40.6500,40.6900,39.5400,40.1100,9438724,0
20090616,40.1100,40.1200,38.5000,38.6200,9420810,0
20090617,38.4000,39.6600,37.6600,39.0500,12031840,0
20090618,39.0600,39.2600,38.3800,39.0000,6664603,0
20090619,39.0000,39.9400,38.9600,39.5800,8055805,0
20090622,39.3200,39.8800,38.8200,39.4700,9254612,0
20090623,39.4400,39.6700,38.1300,38.3200,10007741,0
20090624,38.5000,39.3400,38.3400,38.6800,8476740,0
20090625,38.5100,40.5700,38.3400,40.3100,12327931,0
20090626,40.0800,40.6000,39.4400,39.5700,7744247,0
20090629,39.6700,40.2500,39.1800,39.6500,6433673,0
20090630,39.5800,40.1200,39.0200,39.4700,7532304,0
20090701,39.6400,39.8300,38.6500,38.6900,8748318,0
20090702,38.2000,38.2700,37.1200,37.4500,8635490,0
20090706,37.0500,37.9400,36.8200,37.6000,6714347,0
20090707,37.7200,37.7400,36.6500,36.7500,6253069,0
20090708,36.9900,37.3699,36.3600,37.2600,8004846,0
20090709,38.9600,39.3000,38.3100,38.3900,15045343,0
20090710,38.5500,38.6500,37.5000,37.8000,8503621,0
20090713,38.0900,38.4800,37.6200,38.3400,8386838,0
20090714,38.4600,38.6900,37.7500,38.5700,7142204,0
20090715,38.9900,39.8700,38.8200,39.7700,9166760,0
20090716,39.7000,39.7800,38.5800,39.5700,8019027,0
20090717,39.4700,39.6400,39.0250,39.5600,5700259,0
20090720,39.8600,39.9700,39.0600,39.9400,8204362,0
20090721,40.2100,40.2500,39.2400,40.0600,8385965,0
20090722,39.5800,41.3200,39.4100,41.1700,8626842,0
20090723,41.1700,42.9100,40.6500,42.2400,11859450,0
20090724,41.9700,42.7800,41.7600,42.7100,6885687,0
20090727,42.5800,42.8600,42.0900,42.8600,4004613,0
20090728,42.5900,43.2300,42.3400,43.2100,6203376,0
20090729,42.8700,43.9500,42.6400,43.5800,6422657,0
20090730,43.9000,44.4400,43.5200,43.6000,4732237,0
20090731,43.4500,44.3700,43.2200,43.6200,11652114,0
20090803,43.9500,44.0000,42.7400,43.0400,8217010,0
20090804,42.7600,42.9700,41.9500,42.1700,7866443,0
20090805,42.3400,42.4500,41.5200,41.8100,10085828,0
20090806,42.0200,42.8700,41.5700,41.7100,14009353,0
20090807,42.3200,43.0600,41.8100,42.9300,16928838,0
20090810,42.7500,42.9000,41.6029,41.9800,7899604,0
20090811,41.9700,42.7400,41.6700,42.2000,8287529,0
20090812,42.2000,42.9400,42.1000,42.5100,6333601,0
20090813,42.6300,42.6500,41.6400,42.2400,15853946,0
20090814,42.1300,42.6500,41.7500,42.0300,7127583,0
20090817,41.3000,41.7450,41.2100,41.3800,7677078,0
20090818,43.5600,44.5700,43.1900,44.3200,20121728,0
20090819,44.0000,45.6300,43.9500,45.0500,15960033,0
20090820,44.8900,45.5000,44.7100,45.2700,7820646,0
20090821,45.6000,45.8700,45.1300,45.6600,6096513,0
20090824,45.8900,45.8900,45.0900,45.1700,6538889,0
20090825,45.5700,46.8300,45.2700,46.4700,11087167,0
20090826,46.3100,47.6900,46.2600,47.4200,10186548,0
20090827,47.2900,47.5500,46.8100,47.2900,7197259,0
20090828,47.6300,47.6300,47.0100,47.3900,6601003,0
20090831,47.0200,47.2100,46.5000,47.0000,8105376,0
20090901,46.7200,47.5500,46.3200,46.5800,10377889,0
20090902,46.3800,46.7800,45.6800,46.2700,8035604,0
20090903,47.5900,47.7500,46.7900,47.0700,12239112,0
20090904,47.1700,47.3600,46.8700,47.1200,6052861,0
20090908,47.4300,47.6700,46.8700,47.3100,8563138,0
20090909,47.2700,47.7800,46.9900,47.6500,8003324,0
20090910,47.6700,48.2100,47.4000,48.1700,6848436,0
20090911,48.2500,48.4500,47.5900,47.9500,6209798,0
20090914,47.6900,48.0400,47.3200,47.4200,6683553,0
20090915,47.5100,47.9500,46.8600,47.5100,7104671,0
20090916,47.6200,48.5000,47.6200,48.4700,6579432,0
20090917,48.3600,49.1400,48.3300,48.6700,7146732,0
20090918,48.8400,48.9300,48.4800,48.7900,6274528,0
20090921,48.5200,49.2000,47.8500,48.8400,4071251,0
20090922,48.9200,48.9600,48.0400,48.1600,6967711,0
20090923,48.1700,48.3800,47.5000,47.5600,5619739,0
20090924,47.6300,48.0400,47.0000,47.6500,5384521,0
20090925,47.6900,47.6900,46.1500,46.2900,8414664,0
20090928,46.5700,47.8300,46.3500,47.7100,6021931,0
20090929,47.8100,48.1700,47.2000,47.2800,5473009,0
20090930,46.9500,47.1900,46.2800,46.6800,9389115,0
20091001,46.5200,47.0400,46.0000,46.5700,7229039,0
20091002,46.0300,46.5400,45.7300,46.0200,6094625,0
20091005,46.1700,47.1100,46.0900,46.9300,5454095,0
20091006,47.5900,48.1800,47.5900,48.0900,7075838,0
20091007,47.9700,48.6600,47.8500,48.5100,7311603,0
20091008,47.7000,49.6400,47.5200,49.3400,12095345,0
20091009,49.4100,49.9500,49.0900,49.8900,8251343,0
20091012,50.0000,50.7500,49.5400,49.6000,7273154,0
20091013,49.6300,50.8550,49.6100,50.1000,7676413,0
20091014,50.9200,51.7700,50.3000,51.3500,9284998,0
20091015,51.1100,51.1500,50.0000,50.4200,8629753,0
20091016,50.2700,50.3300,49.6500,50.0800,6769113,0
20091019,50.2600,50.6950,50.0500,50.3900,5167678,0
20091020,50.2500,50.8000,49.5100,49.9700,4338279,0
20091021,50.2600,50.7600,48.8100,48.9000,7883235,0
20091022,49.0100,49.9500,48.8200,49.4900,6838126,0
20091023,49.8100,50.2000,48.8000,49.0300,5971703,0
20091026,49.1500,50.0000,48.6200,48.8800,4953054,0
20091027,48.8800,49.3300,48.1600,48.4500,6532819,0
20091028,49.0800,49.5800,48.1500,48.2400,9571172,0
20091029,48.8200,49.6000,48.5000,49.5300,7407986,0
20091030,49.4300,50.3100,48.4000,48.4300,10165886,0
20091102,48.6200,49.6900,48.3100,49.3400,7133121,0
20091103,49.1200,49.8300,48.6600,49.2500,7137662,0
20091104,49.4000,49.8000,49.1200,49.2700,7232629,0
20091105,49.2600,49.7800,48.4100,49.7000,8277487,0
20091106,49.6000,49.9700,49.1500,49.7000,5293501,0
20091109,49.9400,50.4900,49.5500,50.4500,8792638,0
20091110,50.4300,50.8500,49.9400,50.4900,4833228,0
20091111,50.7700,51.0200,49.8000,50.1100,5303943,0
20091112,50.1200,50.3900,48.7000,48.9300,9597740,0
20091113,48.9800,49.1200,48.1700,48.9900,10028826,0
20091116,49.3000,50.3400,49.2500,50.2900,10984149,0
20091117,50.4800,50.5900,47.4800,48.7700,23494624,0
20091118,48.2500,48.2600,47.7200,47.8700,11593424,0
20091119,47.9400,48.1300,47.4800,47.9000,8747282,0
20091120,47.7300,48.1800,47.2000,47.4600,7729532,0
20091123,47.9200,47.9300,47.1600,47.2600,7177119,0
20091124,47.1000,47.5500,47.0500,47.4600,5862909,0
20091125,47.5200,48.0500,47.3800,47.8300,4334340,0
20091127,46.9200,47.9400,46.6200,47.7000,4243725,0
20091130,47.4500,47.6700,45.9900,46.5600,12868651,0
20091201,47.0750,47.2500,46.6430,46.7800,9542968,0
20091202,46.7500,47.7900,46.6700,47.7200,11267354,0
20091203,47.0800,47.2500,46.0500,46.3500,14368034,0
20091204,46.9600,47.1900,45.1700,45.6400,17511666,0
20091207,45.6400,46.5000,45.6400,46.3400,8642503,0
20091208,46.1000,46.2000,45.4200,45.8700,6370428,0
20091209,45.7000,45.7300,45.1100,45.3000,6643425,0
20091210,45.5400,46.1700,45.1700,45.9900,7746270,0
20091211,46.1700,47.0200,46.0700,46.9300,7553184,0
20091214,47.2000,47.9100,46.9150,47.8400,8979531,0
20091215,47.7600,47.9000,47.3700,47.6600,7023358,0
20091216,47.8800,48.0000,47.4600,47.4800,5365975,0
20091217,47.3400,47.9400,47.1000,47.5000,7612214,0
20091218,47.6600,48.3600,46.9100,48.2400,10493608,0
20091221,48.3900,49.5200,48.0500,49.3300,8023155,0
20091222,49.3200,49.3700,48.3900,48.7900,5161105,0
20091223,48.9600,49.1000,48.4600,48.8500,4639579,0
20091224,48.8200,49.2200,48.5200,48.6500,1508831,0
20091228,48.6200,48.9800,48.3000,48.4500,4196390,0
20091229,48.6700,48.7500,48.3900,48.5800,3761338,0
20091230,48.4200,48.7100,48.2400,48.7000,2940631,0
20091231,48.7900,49.1200,48.3100,48.3700,3235846,0
20100104,48.4700,48.8900,48.4000,48.5500,4589003,0
20100105,48.5100,49.2300,48.2610,48.7300,4760043,0
20100106,48.5900,49.7000,48.5900,49.6600,7217906,0
20100107,50.2000,50.7900,49.7200,50.2700,12538590,0
20100108,50.0500,50.1100,49.5800,50.0700,6512782,0
20100111,50.1600,50.3300,49.7400,50.1800,3751675,0
20100112,49.9000,49.9800,48.9600,49.3400,5471993,0
20100113,49.3300,49.6600,49.1100,49.3400,4793354,0
20100114,49.7700,50.3500,49.6000,50.1000,7498926,0
20100115,49.8600,50.3200,49.7900,50.1700,9093063,0
20100119,50.4700,51.4000,50.0000,51.2000,9924888,0
20100120,50.7800,51.3900,50.5700,50.7200,8591499,0
20100121,50.6400,51.3200,49.7000,50.2200,9240047,0
20100122,50.0200,51.1000,50.0100,50.3800,11722373,0
20100125,50.7300,51.0800,50.2100,50.7700,8908821,0
20100126,50.5600,52.4600,50.5200,52.0200,13054759,0
20100127,51.8400,52.2000,51.5200,51.9600,11010513,0
20100128,52.1800,52.4300,51.6100,51.9100,8252767,0
20100129,52.2600,52.3800,51.2667,51.2700,9523322,0
20100201,51.5500,51.6100,50.7000,51.0900,8797451,0
20100202,51.1100,51.1700,50.6100,50.8200,13403893,0
20100203,50.6900,50.9960,50.5100,50.6000,7192335,0
20100204,49.2500,49.4000,48.2300,49.0700,15325909,0
20100205,48.6000,49.5100,48.5100,49.3000,7345754,0
20100208,49.2600,49.6600,48.7500,48.7800,4944232,0
20100209,49.1500,49.7000,48.7800,49.1400,4628307,0
20100210,49.0200,49.3200,48.6100,48.9500,4433645,0
20100211,48.8500,49.5200,48.6300,49.1600,4716319,0
20100212,48.7900,48.9800,48.5000,48.6400,8710819,0
20100216,49.3000,50.2300,49.1700,50.0900,5788901,0
20100217,50.2800,50.7600,50.1670,50.6000,5474223,0
20100218,50.3700,50.9300,50.1300,50.7400,4882863,0
20100219,50.7000,51.0800,50.4900,50.7300,5172456,0
20100222,50.7900,51.0500,50.5600,50.6400,4000820,0
20100223,49.9000,50.6200,48.8000,50.0600,15695027,0
20100224,50.2000,51.1600,50.1200,50.9900,9273991,0
20100225,50.7200,51.1300,50.2700,50.9500,8211740,0
20100226,51.0000,51.6300,50.9900,51.5200,4189693,0
20100301,51.7700,52.3400,51.4900,52.2400,4883690,0
20100302,52.1700,52.3700,51.4750,51.6700,4805204,0
20100303,51.7700,51.9200,51.4600,51.6800,3993407,0
20100304,52.4000,53.2500,52.1500,52.9400,6891307,0
20100305,53.3400,53.5000,52.8600,53.4900,4503215,0
20100308,53.4300,53.6400,53.2400,53.4800,3261677,0
20100309,53.1000,53.3800,52.5800,52.8600,3597521,0
20100310,52.5600,53.3000,52.3600,52.6400,4164871,0
20100311,52.4600,52.9200,52.1800,52.8100,3225566,0
20100312,53.1100,53.2100,52.4900,53.0800,3757338,0
20100315,52.9000,53.5100,52.8600,53.4700,3841274,0
20100316,53.4700,53.5900,53.1600,53.4400,2844547,0
20100317,53.6000,53.6400,52.9800,53.1800,3488407,0
20100318,53.2800,53.3800,52.7700,53.0400,4068760,0
20100319,53.2600,53.3900,52.9800,53.3000,5225465,0
20100322,53.0400,54.0000,52.8600,53.8800,3767296,0
20100323,53.8000,54.0000,53.2100,53.8900,3173563,0
20100324,53.6200,53.8300,53.1200,53.3700,4685468,0
20100325,53.6300,54.0000,53.3800,53.4500,3540693,0
20100326,53.7000,54.4600,53.6600,54.3700,4887990,0
20100329,54.5300,54.7300,53.8000,53.9600,3607310,0
20100330,53.9500,54.3200,53.4200,53.7400,3079248,0
20100331,53.5100,53.6700,52.2400,52.6000,6467536,0
20100401,52.7600,53.1400,52.6500,53.1300,5057755,0
20100405,53.2900,53.9600,52.6700,53.7600,4240976,0
20100406,53.6300,54.0900,53.3500,54.0900,4355647,0
20100407,53.9200,54.5100,53.7100,54.0100,6541968,0
20100408,54.8100,56.4400,54.2600,55.6400,11861853,0
20100409,55.9300,56.1300,54.7900,55.6700,7134539,0
20100412,55.8800,56.2200,55.5100,55.9800,4535498,0
20100413,55.9600,56.6700,55.8700,56.4600,5908442,0
20100414,56.4650,56.7400,56.0200,56.7400,4475699,0
20100415,56.4500,56.7600,56.1800,56.6000,3772224,0
20100416,56.3200,56.4500,55.7000,55.9900,6311198,0
20100419,56.0200,56.5300,54.8800,56.0700,5624693,0
20100420,56.3900,56.5300,55.9700,56.1400,4167258,0
20100421,56.2800,57.8300,56.0200,56.9300,5472029,0
20100422,56.6600,57.7400,56.5800,57.6000,5002240,0
20100423,57.5200,58.0000,57.0200,57.9400,5317911,0
20100426,57.8500,58.5200,57.4600,58.0500,5507806,0
20100427,57.8000,57.9800,56.5100,56.6700,5898809,0
20100428,56.9200,57.3200,56.1800,56.6100,5192072,0
20100429,56.9700,57.5400,56.6600,57.3500,3739483,0
20100430,57.4600,58.2000,56.4300,56.8700,6571126,0
20100503,56.9600,57.6200,56.6700,56.9900,5127360,0
20100504,56.5800,56.6800,55.1700,55.5800,6793804,0
20100505,55.2000,56.5900,55.1200,56.0600,11131199,0
20100506,54.7300,56.1800,53.2600,55.0200,14737865,0
20100507,54.7400,55.3500,52.6900,54.3000,11655604,0
20100510,55.9400,57.1000,55.5700,56.6700,7906769,0
20100511,56.0400,56.9900,55.8900,56.2800,4480292,0
20100512,56.5200,57.2200,56.0100,57.1300,4736994,0
20100513,57.0200,57.0400,54.9400,55.0700,7770425,0
20100514,55.0700,56.1900,54.7500,55.1700,8093567,0
20100517,55.4700,56.2200,54.6600,56.0500,7600260,0
20100518,56.3300,56.7000,53.9400,54.2200,8567118,0
20100519,53.4800,54.7000,53.0300,54.0300,10166874,0
20100520,53.2700,54.2500,52.6300,52.7800,10634696,0
20100521,51.8300,54.3700,51.8300,54.3500,11596534,0
20100524,54.2000,54.9400,53.8300,54.2900,6144714,0
20100525,53.0900,54.6000,52.7500,54.5800,8474061,0
20100526,55.0900,55.0900,53.4300,53.5900,9305513,0
20100527,54.3700,55.3300,53.8300,55.3100,5639732,0
20100528,55.3100,55.3100,54.3550,54.5300,5089601,0
20100601,54.2700,55.1200,53.8000,53.9100,4590875,0
20100602,54.0100,54.7500,53.4300,54.3700,6187398,0
20100603,55.1100,55.3900,54.0400,54.4800,5819838,0
20100604,53.5900,53.8700,52.3500,52.8000,6302589,0
20100607,52.9800,53.5100,51.9300,52.0000,5748164,0
20100608,51.8100,52.8200,51.8100,52.4200,6828599,0
20100609,52.6900,53.2900,52.1500,52.3700,6084736,0
20100610,53.0700,53.6500,52.9000,53.6100,4915588,0
20100611,53.3100,53.9810,52.9400,53.7100,3457927,0
20100614,54.1000,54.7300,53.5300,54.0500,3905947,0
20100615,54.5400,54.8400,53.9500,54.6000,4388164,0
20100616,54.2300,54.5400,53.5800,54.1800,4297759,0
20100617,54.5900,54.5900,53.2600,54.1200,5092917,0
20100618,54.2900,54.4000,53.5800,53.6700,8810040,0
20100621,53.9700,54.1600,52.4800,52.8900,8358963,0
20100622,53.1500,53.6000,51.9000,52.2800,9440122,0
20100623,52.3200,53.0600,52.2400,52.6700,5854965,0
20100624,52.4200,52.4200,50.6500,50.7300,9735966,0
20100625,50.8600,51.2300,50.4100,50.5000,8414579,0
20100628,50.6100,50.9300,49.7200,49.9200,6147692,0
20100629,49.3300,49.5100,48.2300,49.0000,10200076,0
20100630,49.0400,50.0800,48.8400,49.1700,9576075,0
20100701,48.9900,49.8400,48.3000,49.6100,10683023,0
20100702,49.6700,49.9600,49.1999,49.5300,5492352,0
20100706,50.0000,50.3600,49.4700,49.9300,8557278,0
20100707,49.9300,50.4800,49.5000,50.4300,7568769,0
20100708,50.9400,51.3000,49.4300,50.0200,9063975,0
20100709,49.9700,50.0300,49.4000,49.8500,5319083,0
20100712,49.6500,49.6500,48.8100,49.1600,5637614,0
20100713,49.5400,50.2700,49.0900,49.8900,6053318,0
20100714,49.6700,49.7800,49.0800,49.6500,5210919,0
20100715,49.5300,50.9500,49.3700,50.7900,6685909,0
20100716,50.5500,50.9200,50.1600,50.2800,8912154,0
20100719,50.5700,50.5700,49.7500,50.2300,4050030,0
20100720,49.7500,51.1500,49.4500,51.0300,5492562,0
20100721,51.1400,51.1400,50.0000,50.1700,4183370,0
20100722,50.7000,51.7800,50.6000,51.4600,4522476,0
20100723,51.3200,51.8900,50.9100,51.8900,5377455,0
20100726,51.7500,52.9700,51.7500,52.8500,5447618,0
20100727,52.8400,52.9900,52.0000,52.1300,4088298,0
20100728,52.0700,52.6400,51.6700,51.8000,4252767,0
20100729,52.1500,52.6900,51.3100,51.5100,4624637,0
20100730,51.0100,51.4800,50.7900,51.3200,7276954,0
20100802,51.5900,52.0000,51.2200,51.7500,5935714,0
20100803,51.5300,52.5900,50.4200,50.9800,5757506,0
20100804,51.2400,51.7100,51.0000,51.5000,4821605,0
20100805,52.3300,53.2300,51.4200,52.8600,7023991,0
20100806,52.4100,52.6850,51.5600,52.3200,4869834,0
20100809,53.3100,53.7000,52.9600,53.3500,5365543,0
20100810,53.0700,53.1700,52.3800,52.9400,3768257,0
20100811,52.2400,52.5600,51.9800,52.0100,3713097,0
20100812,51.5500,52.0000,51.2500,51.8100,4206550,0
20100813,51.6300,51.6600,50.7400,50.8100,3834830,0
20100816,50.5000,50.9200,50.3500,50.7200,3127920,0
20100817,51.4600,51.6500,50.9100,50.9300,6154287,0
20100818,49.3700,52.3200,49.3700,51.9500,16319856,0
20100819,51.8600,52.1200,51.3100,51.8500,8392837,0
20100820,51.6800,52.3300,51.6500,52.1500,5527261,0
20100823,52.2200,52.5900,51.9000,52.0100,4055077,0
20100824,51.5600,51.8500,50.8100,51.5300,6288616,0
20100825,51.2900,51.7900,51.0000,51.5700,10252777,0
20100826,51.6200,52.2300,51.5700,51.6600,4973553,0
20100827,51.7600,52.2300,51.3300,51.7400,6555153,0
20100830,51.6000,51.7100,50.7400,50.8000,5385190,0
20100831,50.6500,51.4800,50.4300,51.1600,7301680,0
20100901,51.6200,52.6400,51.6200,52.2400,5222302,0
20100902,52.3300,52.9500,52.3100,52.5500,7957168,0
20100903,52.9600,53.5350,52.6400,52.8300,5571317,0
20100907,52.5300,53.0400,52.2000,52.3300,3280521,0
20100908,52.4300,53.0599,52.3600,52.4900,5884253,0
20100909,52.8700,53.2800,52.4700,52.7200,3719049,0
20100910,52.7200,53.2201,52.6800,53.0600,3418558,0
20100913,53.4200,53.5900,52.9900,53.1900,3546689,0
20100914,53.3300,54.1600,53.0100,53.7500,5243316,0
20100915,53.5600,54.0100,53.4000,53.7600,3212969,0
20100916,53.5200,54.0700,53.2300,53.9600,3294190,0
20100917,54.1500,54.2700,53.6510,53.7400,5391319,0
20100920,53.9500,54.7300,53.7400,54.6000,3603700,0
20100921,54.6400,54.6400,53.8300,54.0700,4770341,0
20100922,54.0900,54.3590,53.5000,54.1000,3742557,0
20100923,53.6000,54.3500,53.3719,53.7700,3246208,0
20100924,54.3100,55.2800,53.9100,55.0500,4429501,0
20100927,54.8200,55.0000,54.1800,54.3900,4152827,0
20100928,53.8100,54.7600,53.5580,54.5300,6356034,0
20100929,54.5400,54.5400,53.3900,53.5400,6166695,0
20100930,53.7200,54.0700,53.2300,53.4400,7182305,0
20101001,53.7800,53.9400,53.3000,53.4700,5092049,0
20101004,53.3100,53.6400,52.9701,53.4200,4672888,0
20101005,53.8100,54.2800,53.5900,54.2400,5489989,0
20101006,54.0700,54.4800,53.7800,54.0700,5684347,0
20101007,54.1100,54.6000,53.5900,54.3200,7052931,0
20101008,54.4000,54.6700,53.9200,54.2000,6613694,0
20101011,54.3000,55.0000,54.2400,54.8500,4470246,0
20101012,54.8700,54.9100,54.4700,54.7400,5787267,0
20101013,54.6900,55.0800,54.3500,54.4200,4053868,0
20101014,54.4600,54.6199,53.5200,54.0700,5660551,0
20101015,54.4000,54.5900,53.9700,54.3300,4208520,0
20101018,54.2200,54.3700,53.7500,54.0400,4347755,0
20101019,53.5400,54.0350,53.2200,53.5000,5801816,0
20101020,53.6700,54.2400,53.3500,54.1800,5154029,0
20101021,54.3300,54.9500,53.9400,54.2100,5369077,0
20101022,54.2200,54.4200,53.4500,53.8700,4816326,0
20101025,54.0800,54.5300,53.6900,53.7600,4157297,0
20101026,53.5400,53.7400,53.0500,53.1400,5379778,0
20101027,52.6800,52.8300,51.8500,52.7300,6472306,0
20101028,53.0100,53.0500,52.0200,52.3600,6192668,0
20101029,52.1600,52.2200,51.6500,51.9400,6469325,0
20101101,52.3800,53.8600,51.9300,53.4800,11883194,0
20101102,53.6200,54.2500,53.1400,53.9500,5154229,0
20101103,53.9600,54.0900,53.2500,53.9700,5375181,0
20101104,54.7900,56.1600,54.6900,54.7600,9336288,0
20101105,55.0300,55.3500,54.6500,55.1500,4705118,0
20101108,55.0600,55.1400,54.5100,54.9000,2714235,0
20101109,54.8300,55.0000,54.2500,54.4600,2979940,0
20101110,54.3300,54.5900,53.8800,54.5800,3470189,0
20101111,54.2200,54.6500,53.9900,54.3000,3588962,0
20101112,54.0900,54.6200,53.9200,54.1900,4188727,0
20101115,54.2900,54.5400,54.0500,54.1600,3506774,0
20101116,54.1600,54.5000,53.3100,53.7900,5942834,0
20101117,54.8400,55.8500,54.7500,55.6200,10693587,0
20101118,56.2300,56.6300,55.2900,55.3200,7912807,0
20101119,55.4000,56.3400,55.0900,56.3100,9116335,0
20101122,56.3500,56.5000,55.6400,55.7700,6253619,0
20101123,55.4800,55.8750,55.1700,55.2400,6330111,0
20101124,55.4700,57.3350,55.4700,57.2500,6960488,0
20101126,56.9400,57.2500,56.5900,56.8500,2051310,0
20101129,56.6100,56.6300,55.8200,56.3300,5771323,0
20101130,55.9800,57.4500,55.9800,56.9400,6758705,0
20101201,57.6000,58.1500,57.2500,58.0200,5687542,0
20101202,58.0500,59.8000,57.4400,59.6500,10728628,0
20101203,59.1800,59.3850,58.4500,59.1200,6837979,0
20101206,59.0000,59.4200,58.7800,59.2300,4133540,0
20101207,59.4500,60.0000,59.0300,59.0900,4622809,0
20101208,59.1100,59.3200,58.6350,59.1300,2691897,0
20101209,59.5200,59.6900,59.0000,59.4100,4661739,0
20101210,59.5600,59.9200,58.8200,58.9500,3901330,0
20101213,59.2300,59.4300,58.6500,58.7900,3518532,0
20101214,58.9800,59.4000,58.8900,59.0800,4123761,0
20101215,58.8300,59.2200,58.4300,58.7800,4698666,0
20101216,58.8300,59.6100,58.7900,59.0600,3787738,0
20101217,58.8700,59.0900,58.4900,58.5200,6878641,0
20101220,58.8400,58.9100,58.3400,58.6000,2831099,0
20101221,58.8100,59.9600,58.5500,59.7000,5601405,0
20101222,59.6200,60.6500,59.6200,60.0300,5428819,0
20101223,59.7300,60.5900,59.7300,60.2600,3334324,0
20101227,60.0600,60.4300,59.7400,60.0500,1676856,0
20101228,60.0600,60.5100,59.7800,59.9100,2129529,0
20101229,59.9500,60.3300,59.8100,59.8900,2744112,0
20101230,59.8700,60.2300,59.7700,59.9500,1727973,0
20101231,59.9400,60.2600,59.7300,60.1300,1988199,0
20110103,60.2600,60.9700,60.1100,60.7700,5361939,0
20110104,60.6400,60.7700,59.6700,59.9900,4104946,0
20110105,59.4800,59.7800,58.6100,58.9400,7344952,0
20110106,55.8100,55.9500,54.2900,54.9300,28555892,0
20110107,55.1500,55.2300,54.7450,55.0500,12546822,0
20110110,55.3000,55.5000,55.0300,55.2200,10864752,0
20110111,55.5000,55.5800,55.0100,55.1900,8239710,0
20110112,55.3800,55.7400,55.0500,55.4500,8210400,0
20110113,56.2800,56.3981,55.2000,55.4200,7180627,0
20110114,55.5100,55.6352,54.9900,55.0700,6342235,0
20110118,55.1000,55.3140,54.5500,54.6300,6383165,0
20110119,54.6600,54.7400,53.8600,54.5300,11888691,0
20110120,54.9500,55.7700,54.8400,55.5500,7778124,0
20110121,55.8800,56.4400,55.6800,55.7300,5939429,0
20110124,55.5800,55.9500,54.8500,55.8000,5538004,0
20110125,55.6500,56.2400,55.5000,55.9500,6268660,0
20110126,56.0200,56.0500,55.5700,55.5900,4396620,0
20110127,55.4100,55.7900,54.7500,54.8300,9728725,0
20110128,54.8100,55.1100,54.2700,54.3500,5657878,0
20110131,54.9100,54.9600,54.4300,54.8300,6002559,0
20110201,54.6500,55.0400,54.5700,54.6400,6556084,0
20110202,54.4300,54.5600,53.0600,53.4600,12451255,0
20110203,53.5600,54.2800,53.3900,54.0575,8350586,0
20110204,53.9700,54.5000,53.7200,54.2700,5221697,0
20110207,54.4200,54.9000,54.2350,54.8000,5204171,0
20110208,54.7100,55.5300,54.6300,55.3900,4721749,0
20110209,55.2000,55.3400,54.8300,55.0100,4932579,0
20110210,54.9100,54.9700,54.3500,54.5600,4399782,0
20110211,54.3500,54.6000,54.1500,54.3900,5744662,0
20110214,54.1900,54.1900,53.5800,53.6300,5850713,0
20110215,53.5900,54.1700,53.5100,53.8600,5926306,0
20110216,53.9599,54.4900,53.5900,53.7400,5314680,0
20110217,53.6600,53.9100,53.1100,53.1500,7466015,0
20110218,52.7500,52.8000,51.7500,51.9000,23068372,0
20110222,51.5400,51.7500,50.9700,51.0700,14844012,0
20110223,51.1500,51.2400,50.0000,50.2600,17862301,0
20110224,50.7500,52.4500,50.5000,52.0000,17170428,0
20110225,52.2200,52.7100,51.6400,52.3600,9493890,0
20110228,52.3000,52.7200,52.0300,52.5500,6730996,0
20110301,52.6900,52.9800,52.4700,52.4700,10233484,0
20110302,52.6000,52.6800,52.0000,52.3000,9351807,0
20110303,52.1500,52.2000,51.2500,52.0800,12973365,0
20110304,52.2800,52.5000,51.4500,51.6500,11073874,0
20110307,51.8200,52.1550,51.1700,51.3000,7927146,0
20110308,51.0200,51.7600,50.9000,51.5100,8525989,0
20110309,51.3500,51.9000,50.9900,51.6400,4887518,0
20110310,51.2400,51.6400,51.0300,51.1600,5223366,0
20110311,51.4200,52.0000,51.0600,51.5300,5803476,0
20110314,51.3500,51.3500,50.8200,51.0700,4478964,0
20110315,50.3800,51.1200,50.1000,50.8500,5618066,0
20110316,50.7000,50.9300,50.3300,50.6600,5853078,0
20110317,51.0500,51.2400,50.1500,50.3800,5580646,0
20110318,50.5900,50.6800,49.4500,49.9900,15499265,0
20110321,50.9900,51.0100,50.3900,50.7100,6327234,0
20110322,50.6200,51.0500,50.4400,50.5000,5530452,0
20110323,50.3500,50.5000,50.0700,50.2400,5721495,0
20110324,50.1400,50.7600,50.0900,50.6100,6089936,0
20110325,50.5600,50.5900,49.8900,49.9500,9876331,0
20110328,50.1700,50.2200,49.4000,49.5500,6260390,0
20110329,49.6000,49.6800,49.0300,49.1600,9385790,0
20110330,49.3900,50.3400,49.2300,50.2600,7646949,0
20110331,50.0700,50.2550,49.7700,50.0100,6269846,0
20110401,50.0700,50.5800,50.0000,50.3600,5935924,0
20110404,50.5000,50.5500,49.7600,50.0600,5397681,0
20110405,49.8500,51.1100,49.8500,50.7400,6709368,0
20110406,51.0500,51.1300,50.7600,50.9600,5368972,0
20110407,50.5000,50.6700,49.5900,49.6200,12475341,0
20110408,49.4000,49.9200,49.1000,49.5300,8382626,0
20110411,49.5300,49.7700,49.2400,49.2600,5479490,0
20110412,49.1500,50.5800,49.1300,50.4400,9935153,0
20110413,50.4100,50.6200,49.8700,50.0900,5798458,0
20110414,49.9700,50.2800,49.7500,50.0200,4163055,0
20110415,50.1600,50.6400,50.0400,50.2400,5315700,0
20110418,49.9400,50.3500,49.6500,50.2700,4214437,0
20110419,50.2600,50.2900,49.4600,49.8200,7165423,0
20110420,50.2600,50.7900,49.9700,50.0500,5243111,0
20110421,50.1000,50.1500,49.8000,49.9000,4176232,0
20110425,49.8700,49.9600,49.4900,49.5000,3665329,0
20110426,49.5000,50.0500,49.5000,49.8500,6381986,0
20110427,49.9600,50.7800,49.8600,50.5900,5316971,0
20110428,50.5000,50.8500,50.1200,50.2200,4714138,0
20110429,49.7700,49.7700,49.0200,49.1000,9161995,0
20110502,49.3400,49.4600,48.5300,48.8000,10165947,0
20110503,48.7000,49.3400,48.5100,49.1700,7944890,0
20110504,49.2200,49.4900,48.7000,49.2000,8194908,0
20110505,49.0300,50.9100,48.9000,50.3400,13183969,0
20110506,50.8000,50.8500,50.4350,50.5100,8811581,0
20110509,50.4700,50.4700,49.8100,50.0000,4758780,0
20110510,50.4600,50.6100,50.2600,50.4700,4614894,0
20110511,50.7900,51.2400,50.5200,50.8100,7529151,0
20110512,50.9300,51.9400,50.6200,51.7600,7934528,0
20110513,51.8800,52.1200,51.2400,51.5200,6294239,0
20110516,51.3300,51.3800,50.2400,50.3400,7051478,0
20110517,50.3700,50.8500,50.2800,50.7800,6117028,0
20110518,51.4300,51.5600,48.8000,49.9600,20200489,0
20110519,49.8800,50.3900,49.1000,50.2900,7403213,0
20110520,50.0200,50.1000,49.4600,49.6900,8134099,0
20110523,49.3700,49.8300,49.3200,49.5100,4948312,0
20110524,49.5100,49.8000,49.1100,49.2400,6230376,0
20110525,49.0700,49.5100,48.9350,49.3600,5860689,0
20110526,49.1600,49.5500,48.9900,49.4100,6421065,0
20110527,49.3000,49.6200,49.2600,49.3700,2940624,0
20110531,49.6000,49.7700,49.3000,49.5300,5658485,0
20110601,49.6100,49.6300,48.5300,48.5600,8452262,0
20110602,48.7300,48.7800,47.7162,47.9500,9610470,0
20110603,47.6400,47.9700,47.3300,47.4000,6391383,0
20110606,47.3200,47.5700,46.9650,47.3600,6069829,0
20110607,47.4600,47.9600,47.0000,47.0600,6735828,0
20110608,47.0600,47.0700,46.5200,46.8600,7938460,0
20110609,46.9850,47.5000,46.6000,47.1600,6177900,0
20110610,47.1400,47.1400,46.5100,46.7000,6467813,0
20110613,46.7300,46.8700,46.1500,46.4300,5930248,0
20110614,46.8000,47.4901,46.7900,47.2900,7024018,0
20110615,47.0300,47.0600,46.4600,46.7100,5503633,0
20110616,46.6800,46.9700,46.2500,46.4500,5612018,0
20110617,46.7500,47.2700,46.4900,46.5300,9075571,0
20110620,46.4900,47.3300,46.4000,47.2400,5648334,0
20110621,47.3500,47.7800,47.1500,47.6800,4958618,0
20110622,47.3400,47.5700,46.7300,46.8200,5492741,0
20110623,46.6000,47.6500,46.4500,47.6300,7582551,0
20110624,47.5300,47.6300,46.3200,46.3300,12522215,0
20110627,45.9300,46.5400,45.6500,46.4600,8301466,0
20110628,46.7300,47.3100,46.4800,46.6900,6258266,0
20110629,46.9500,47.0600,46.4800,46.4900,5648501,0
20110630,46.6700,46.9100,46.5200,46.9100,7011416,0
20110701,47.0500,47.9700,46.8400,47.9300,5429171,0
20110705,47.9600,48.0500,47.4500,47.5500,5600138,0
20110706,47.5800,48.7700,47.5800,48.4400,6941726,0
20110707,51.7900,52.1300,51.3300,51.6700,22114223,0
20110708,51.0000,51.4400,50.8800,51.1400,9818936,0
20110711,50.6800,51.2000,50.5100,50.6900,4802902,0
20110712,50.7500,51.4600,50.7500,50.9400,5826988,0
20110713,51.2700,51.3100,50.7600,50.8300,6394360,0
20110714,50.8300,51.1000,50.6900,50.7900,7170279,0
20110715,50.9300,51.1200,50.3900,51.0900,8219128,0
20110718,50.9100,51.0000,50.3500,50.5900,5828823,0
20110719,51.0000,51.3500,50.8800,51.3000,7117774,0
20110720,51.4000,51.4900,50.8100,50.9600,5782231,0
20110721,51.1900,52.0000,51.1600,51.7300,6366571,0
20110722,51.8100,51.8800,51.3500,51.8100,3985259,0
20110725,51.3900,51.5200,51.0600,51.1400,3375630,0
20110726,51.2900,51.3500,50.3200,50.6100,5895500,0
20110727,50.4800,50.7800,50.2500,50.3500,5373088,0
20110728,50.3500,50.9700,50.3000,50.4300,4263879,0
20110729,50.8100,51.8300,50.4300,51.4900,9511447,0
20110801,51.6700,51.6800,50.2900,51.1000,8813005,0
20110802,50.5000,50.8128,48.9300,48.9500,8308435,0
20110803,49.0700,49.8500,48.5700,49.7500,9522023,0
20110804,49.6100,49.8500,47.7000,47.8100,12894915,0
20110805,48.3400,48.8600,47.3000,48.6500,11255099,0
20110808,47.6000,48.1300,45.2800,46.4400,13015328,0
20110809,46.8900,49.0000,46.5350,48.9500,14367598,0
20110810,48.2600,48.4000,46.6100,46.7000,9750293,0
20110811,47.0200,47.9300,46.7700,47.2700,12130774,0
20110812,47.9300,48.8800,46.9500,48.4800,6869852,0
20110815,48.6800,48.7200,47.8200,48.4200,5971237,0
20110816,48.1100,49.6800,48.1100,49.3700,8854442,0
20110817,52.0300,52.2600,50.0700,50.5500,21730838,0
20110818,49.5200,50.8400,48.9500,50.6400,14250623,0
20110819,50.0300,50.9140,49.7600,49.9200,8574743,0
20110822,50.6300,50.7000,48.8400,50.0500,6144361,0
20110823,50.0500,50.6900,49.9000,50.6300,6226201,0
20110824,50.5800,51.4300,50.2500,51.0000,4896153,0
20110825,50.9600,51.2800,50.1200,50.3000,4619723,0
20110826,50.0900,51.1600,49.5500,50.8300,4688357,0
20110829,51.3000,51.3999,50.7700,51.3400,4376903,0
20110830,51.1300,51.3900,50.5200,50.9600,6497341,0
20110831,51.2300,52.0000,51.2000,51.6700,9410405,0
20110901,52.1800,52.2400,50.8100,51.0600,7921819,0
20110902,50.6400,50.6400,49.7100,49.7100,4702317,0
20110906,48.7700,49.4100,48.3600,49.3400,5174931,0
20110907,50.0500,50.5800,49.6100,50.5800,5702232,0
20110908,50.2200,51.4100,49.9000,50.5900,9835266,0
20110909,50.2600,50.5200,49.5100,50.0200,7976515,0
20110912,49.4300,50.3500,49.0800,50.1100,5302492,0
20110913,50.1400,51.0700,49.7700,50.9500,6606622,0
20110914,51.3100,51.8200,50.9500,51.2800,6868162,0
20110915,51.7400,51.8700,51.0600,51.7000,4925682,0
20110916,51.9600,53.3900,51.9000,52.6600,11129601,0
20110919,51.9200,52.9800,51.8300,52.7600,6356683,0
20110920,52.9100,53.1300,52.2600,52.2800,4411107,0
20110921,52.0400,52.9300,51.4100,51.4300,4833691,0
20110922,50.2300,51.3000,48.6200,49.1300,13278062,0
20110923,49.0700,49.6800,48.8100,49.1400,8057613,0
20110926,49.5200,50.7698,49.3800,50.6200,5928564,0
20110927,51.3100,51.7500,50.3000,50.4300,7628278,0
20110928,50.4200,51.3000,49.8350,49.9900,7616638,0
20110929,50.8750,50.9600,49.3100,50.2300,7887576,0
20110930,49.7400,49.8900,49.0100,49.0400,8794629,0
20111003,48.6800,49.2000,47.7900,47.8000,8410516,0
20111004,47.6200,49.5400,47.6200,49.4700,10156201,0
20111005,49.6600,49.8500,49.0700,49.7600,6119936,0
20111006,51.3100,52.4200,51.0000,51.9100,13757180,0
20111007,52.1700,52.3500,51.0000,51.5600,7249785,0
20111010,52.0700,52.7100,51.8400,52.6300,4816872,0
20111011,52.2600,53.1900,51.8410,53.0700,6647033,0
20111012,53.0100,53.5900,52.7400,52.7500,5562693,0
20111013,52.4000,53.0400,52.2700,52.7300,4657916,0
20111014,53.0100,53.3200,52.5700,52.9500,4802011,0
20111017,52.6600,53.2000,52.6200,52.9000,4042207,0
20111018,52.9000,54.0000,52.6300,53.6400,5611562,0
20111019,53.5600,53.9700,53.1700,53.2700,4203352,0
20111020,53.3100,53.8200,52.9400,53.7100,4702233,0
20111021,54.1300,54.6500,53.8500,54.6400,5881026,0
20111024,54.4100,55.1750,54.4100,54.7200,4376619,0
20111025,54.5500,54.9000,54.1400,54.4000,3881342,0
20111026,54.8600,55.4700,54.1100,55.1500,6543248,0
20111027,55.9500,56.0000,54.8600,55.5600,7591548,0
20111028,55.2900,55.5500,54.8000,55.2400,5384874,0
20111031,54.7300,55.4000,54.5000,54.7500,4293872,0
20111101,53.2400,53.3100,51.6400,52.6100,16465955,0
20111102,53.3300,54.1500,52.7400,52.9200,12182982,0
20111103,51.6800,52.6500,51.1200,52.2400,10044942,0
20111104,52.0700,52.3500,51.4200,52.1700,5265436,0
20111107,52.2800,52.8700,52.0700,52.8300,3869364,0
20111108,53.0000,53.1400,52.3300,53.0500,5202964,0
20111109,52.0900,52.3600,51.5300,51.6900,5876850,0
20111110,52.1300,52.2800,51.5500,51.7700,3927904,0
20111111,52.0000,53.1300,51.9800,53.0700,4291823,0
20111114,52.5000,53.0200,52.2900,52.6500,3746920,0
20111115,52.5300,53.5700,52.4400,53.1800,6533062,0
20111116,54.7000,54.9900,52.8500,52.9400,13136777,0
20111117,53.3900,53.7500,52.1600,52.6400,6392864,0
20111118,52.8100,53.2200,52.2000,53.0000,6125043,0
20111121,52.0500,52.7800,51.6200,52.5400,5908178,0
20111122,52.5400,53.0100,52.4300,52.6900,5393064,0
20111123,52.1900,52.2200,51.5300,51.5300,5225150,0
20111125,51.6600,51.8650,51.2100,51.2100,2330030,0
20111128,52.4120,52.5600,51.3500,51.6300,4721158,0
20111129,51.9700,52.7200,51.6500,52.2400,5619788,0
20111130,53.1800,53.2500,51.8900,52.7000,9160964,0
20111201,52.7700,53.1900,51.9900,52.1500,8934015,0
20111202,52.3400,53.3500,52.3400,52.8800,7522846,0
20111205,53.2000,53.4701,52.8650,53.3200,4378973,0
20111206,53.3500,53.8900,53.0300,53.6600,4199452,0
20111207,53.6500,54.1900,53.5000,54.1900,8397062,0
20111208,53.8400,54.3000,53.3500,53.4700,5068982,0
20111209,53.7200,53.9000,53.2900,53.5000,3975714,0
20111212,53.4200,53.6400,53.0200,53.4700,4388556,0
20111213,53.5100,53.6400,52.6000,52.8100,4489594,0
20111214,52.5500,52.8200,52.2500,52.4800,3427961,0
20111215,52.8800,53.0100,51.9950,52.0700,3650427,0
20111216,52.4300,52.5800,51.8000,52.2000,4165238,0
20111219,52.1700,52.4400,51.3000,51.4400,3144249,0
20111220,51.9700,52.0550,51.1300,51.7800,6704578,0
20111221,51.6900,52.0900,51.5900,51.7200,6753292,0
20111222,51.7100,52.0200,51.1300,51.2700,5845196,0
20111223,51.5100,51.7200,51.1100,51.7000,3340768,0
20111227,51.4800,52.2200,51.3500,52.1100,3652877,0
20111228,52.1900,52.3400,51.6550,51.7100,2999380,0
20111229,51.9000,52.0700,51.5100,51.6800,3158074,0
20111230,51.7400,51.7400,51.2200,51.2200,2559382,0
20120103,51.8900,51.9100,50.7700,51.1200,7628057,0
20120104,51.0500,51.2300,49.5500,50.0000,14091933,0
20120105,48.0000,48.7800,47.2500,48.5100,19513273,0
20120106,48.8100,49.5600,48.4800,48.9500,12595664,0
20120109,49.0200,49.0200,48.2800,48.5700,6795529,0
20120110,48.7800,48.8600,48.5300,48.7900,6325761,0
20120111,48.5500,49.1000,48.5100,49.0300,3988329,0
20120112,49.6300,49.9600,49.0600,49.8100,7093658,0
20120113,49.6500,50.2200,49.4800,49.8200,6843811,0
20120117,49.9300,50.1400,49.5200,49.8800,5066955,0
20120118,49.0300,49.9000,48.7400,49.8700,9400980,0
20120119,49.9500,50.9000,49.5600,50.9000,7509050,0
20120120,51.1100,51.1100,49.9600,50.1700,7244808,0
20120123,50.1700,50.6150,49.9300,50.1500,6324078,0
20120124,50.0900,50.7500,49.9800,50.7500,4341538,0
20120125,50.7500,51.2600,50.4700,51.1400,5155738,0
20120126,51.2200,51.2900,50.2600,50.5000,4860000,0
20120127,50.4500,50.7900,49.9150,50.0500,5636747,0
20120130,49.8900,50.5200,49.7500,50.3300,5347774,0
20120131,50.6200,51.1000,50.3200,50.8100,6981953,0
20120201,51.2100,51.5400,51.0100,51.4200,6523489,0
20120202,52.6800,52.8900,51.5500,52.0000,9816167,0
20120203,52.2900,52.7000,52.0500,52.1400,6084391,0
20120206,51.9700,52.3600,51.8000,52.0500,3709915,0
20120207,51.9100,52.5400,51.9000,52.4100,4667137,0
20120208,52.4000,52.6000,52.2100,52.5700,5567952,0
20120209,52.6300,52.7900,52.3500,52.7000,3284506,0
20120210,52.3600,52.4400,52.0200,52.4300,3216778,0
20120213,52.5000,52.5900,52.1100,52.3600,3114281,0
20120214,52.1600,52.5500,52.0600,52.2700,4438095,0
20120215,52.2700,52.4100,51.5050,51.8100,4806872,0
20120216,51.9100,52.0900,51.7600,51.9300,3930026,0
20120217,52.2400,52.7100,52.1200,52.6400,5030178,0
20120221,52.7900,53.1900,52.3060,52.5400,5074502,0
20120222,52.5300,53.1500,52.2500,52.9700,6774449,0
20120223,53.4600,54.8200,52.6100,54.5000,15639034,0
20120224,54.7900,55.4600,54.6200,55.2200,10355534,0
20120227,54.8400,55.4300,54.7500,55.3100,6293694,0
20120228,55.2800,56.0900,55.1900,56.0100,8246948,0
20120229,55.9800,56.9200,55.8500,56.6900,11149089,0
20120301,56.5900,56.9100,56.2000,56.7600,8223146,0
20120302,56.5900,56.9000,56.3550,56.5900,3462073,0
20120305,56.7100,56.8600,56.1200,56.7000,4053839,0
20120306,56.2400,56.6900,56.1200,56.4900,6344441,0
20120307,56.5300,56.6800,56.2600,56.6400,4776588,0
20120308,56.8000,57.3900,56.7100,57.2300,5107938,0
20120309,57.3600,57.8000,57.3000,57.6900,4200001,0
20120312,57.7700,58.0900,57.7000,57.9800,4660126,0
20120313,58.1300,58.5500,57.8000,58.4800,5178702,0
20120314,58.5700,58.7900,58.3900,58.6000,4766725,0
20120315,58.4900,58.8500,58.1400,58.7500,4510655,0
20120316,58.8200,58.9500,58.1100,58.4100,5758827,0
20120319,58.3700,58.5000,57.8210,58.3700,4229270,0
20120320,57.8700,58.2800,57.6400,58.0100,5256531,0
20120321,58.1600,58.4100,57.5400,57.5700,5421672,0
20120322,57.5400,57.9400,57.3600,57.9300,4237677,0
20120323,57.9700,58.4000,57.6200,58.1900,4879667,0
20120326,58.3200,58.9500,58.1900,58.8600,3876171,0
20120327,58.7400,58.8440,58.1900,58.1900,4113169,0
20120328,58.5100,58.7600,58.0300,58.1600,4566481,0
20120329,57.9200,58.0400,57.5000,57.9800,4237329,0
20120330,58.0900,58.5200,58.0900,58.2700,3725650,0
20120402,58.3500,58.4500,57.9915,58.2900,4146464,0
20120403,58.2800,58.4300,57.5500,57.8800,4550565,0
20120404,57.5600,57.9700,57.0100,57.8200,5985508,0
20120405,58.0200,58.5900,57.6900,57.7200,7552499,0
20120409,56.8100,57.7000,56.7400,57.5200,5058796,0
20120410,57.2500,57.3600,56.2100,56.4000,6011052,0
20120411,56.7600,57.2600,56.7600,57.2000,4447774,0
20120412,57.1400,57.9800,57.0200,57.9300,4080968,0
20120413,57.8200,58.0600,57.4000,57.4300,4509759,0
20120416,57.5500,57.6700,57.1400,57.3900,4180558,0
20120417,57.5000,57.7900,57.4100,57.5800,3727206,0
20120418,57.5300,57.6200,57.3500,57.3800,2948394,0
20120419,57.5000,57.5900,56.6650,56.7900,3702896,0
20120420,56.9300,57.3900,56.7200,57.2800,3609611,0
20120423,57.0000,57.0500,56.2100,56.6400,3558914,0
20120424,56.8300,57.0500,56.4100,56.7300,3357127,0
20120425,56.9900,57.2780,56.5900,56.8300,3518625,0
20120426,56.8800,57.7500,56.8000,57.4900,3571034,0
20120427,57.6400,58.6200,57.3100,58.2600,4263645,0
20120430,58.0600,58.2600,57.4800,57.9400,3919979,0
20120501,57.4200,58.3800,57.1400,58.0100,4872966,0
20120502,57.8000,57.9800,56.9800,57.9800,7562873,0
20120503,57.5300,57.6800,56.2000,56.5500,11345183,0
20120504,56.1300,56.4200,55.5200,55.6500,5671495,0
20120507,55.7000,56.1600,55.6600,55.7600,3031160,0
20120508,55.4600,55.6900,54.9500,55.5500,3062423,0
20120509,55.2800,55.6400,55.0300,55.2800,2901885,0
20120510,55.6500,55.7300,54.9600,55.3100,3462566,0
20120511,55.1700,56.1100,55.1100,55.4300,3942397,0
20120514,54.9100,55.5400,54.8300,54.9200,4174509,0
20120515,54.8500,55.4950,54.8500,55.0800,4385311,0
20120516,55.8600,56.4500,55.1300,55.3200,9027255,0
20120517,55.2700,55.5100,54.6800,54.8100,6045605,0
20120518,55.0700,56.0000,54.9100,55.4600,7144205,0
20120521,55.4300,55.9050,54.9300,55.8300,4780207,0
20120522,55.8900,56.9000,55.8100,56.6700,5777341,0
20120523,56.2400,56.8855,55.9360,56.7800,3956260,0
20120524,56.8600,57.3900,56.6500,57.2500,4461054,0
20120525,57.4300,57.7100,57.1700,57.6200,4293839,0
20120529,57.9000,58.1700,57.3900,58.1300,4793575,0
20120530,57.8000,57.8400,57.0000,57.7900,7234425,0
20120531,58.2000,58.4600,57.8400,57.9100,6857689,0
20120601,57.2200,57.4700,56.8500,57.2000,4810286,0
20120604,57.2600,57.8000,56.9900,57.5700,6150550,0
20120605,56.9300,57.5100,56.9300,57.3200,3994847,0
20120606,57.6100,57.8000,57.2600,57.5000,6650554,0
20120607,58.0000,58.0000,57.2700,57.3200,5566209,0
20120608,57.2400,59.2500,57.2400,59.2000,6427375,0
20120611,59.3600,59.4000,58.6000,58.7000,5272806,0
20120612,58.7000,58.9000,57.9200,58.1600,5560424,0
20120613,58.2100,58.6500,57.8100,58.0500,4732808,0
20120614,58.2200,58.9200,58.1400,58.5500,4283218,0
20120615,58.9200,59.0000,58.2300,58.5000,6017833,0
20120618,58.3000,58.8000,57.7100,58.4700,3834217,0
20120619,58.5900,58.7300,58.1400,58.7000,4519236,0
20120620,58.7300,58.8700,58.0900,58.5000,3988450,0
20120621,58.6200,58.6800,57.3300,57.4000,5399158,0
20120622,57.6000,57.8300,57.4800,57.5600,5384419,0
20120625,57.2400,57.5000,56.8800,57.2300,3674029,0
20120626,57.2600,57.8700,57.2400,57.6300,3493357,0
20120627,57.4600,57.6850,57.1500,57.5600,3924195,0
20120628,57.3200,57.5600,56.9200,57.4600,5162559,0
20120629,57.8600,58.2500,56.9300,58.1900,7684406,0
20120702,58.3400,58.4700,57.7800,58.2700,4113343,0
20120703,58.0200,58.0300,57.3300,57.7800,3649361,0
20120705,57.3900,58.3100,56.7000,57.1500,6482172,0
20120706,56.8000,58.2000,56.7100,58.0700,5031607,0
20120709,58.2600,58.2900,57.5500,58.0400,4662295,0
20120710,58.2800,59.4900,58.0250,59.2300,8311210,0
20120711,59.3600,59.9600,59.1700,59.7900,9239407,0
20120712,59.6800,60.2300,59.2700,59.8800,6516657,0
20120713,59.8200,61.9800,59.6900,61.9500,10553011,0
20120716,61.7300,62.1800,61.4500,61.5000,6414341,0
20120717,60.6800,61.4001,60.6600,61.2600,7796085,0
20120718,61.1000,61.5600,60.8700,61.3900,4168351,0
20120719,61.5300,61.5700,60.6600,61.2500,3446798,0
20120720,61.0800,61.6000,61.0000,61.3700,3588729,0
20120723,60.7800,60.8600,60.2500,60.4400,4260214,0
20120724,60.5200,60.8600,60.1700,60.5500,3773298,0
20120725,60.7300,60.8800,60.0000,60.3600,3253050,0
20120726,61.1500,61.3800,60.7000,61.0600,3232215,0
20120727,61.2500,61.8800,61.2200,61.5200,3561747,0
20120730,61.3700,62.1600,61.2900,62.0400,3638459,0
20120731,60.9800,61.2100,60.0000,60.6500,7223799,0
20120801,60.8800,60.9900,60.1200,60.6200,4844025,0
20120802,60.8800,62.1000,60.5500,61.9700,5299415,0
20120803,62.4300,62.8600,62.0600,62.3600,3918064,0
20120806,62.5500,62.9000,62.3900,62.3900,2415816,0
20120807,62.5900,62.9100,62.3600,62.6400,3408954,0
20120808,62.4200,63.0000,62.2100,62.9400,2821899,0
20120809,62.9500,62.9700,62.5100,62.6900,2817569,0
20120810,62.7600,62.8900,62.3800,62.8400,2934525,0
20120813,62.6200,62.6200,62.2300,62.5100,3507817,0
20120814,62.7300,63.4700,62.6500,63.3800,4782317,0
20120815,64.3700,64.9900,64.1200,64.5000,9059470,0
20120816,64.4400,64.5400,63.6400,63.9100,5735363,0
20120817,64.0200,64.1450,63.7500,64.1400,3022773,0
20120820,64.0000,64.1100,63.4300,63.6400,4224874,0
20120821,63.8900,64.3300,63.7000,64.1300,4477889,0
20120822,64.1300,64.3500,63.4500,63.6800,2676121,0
20120823,63.5000,63.6000,62.7000,62.9900,2863504,0
20120824,63.0000,63.8000,62.9800,63.6900,2764664,0
20120827,63.6600,63.6775,63.2350,63.3600,2389411,0
20120828,63.4300,64.5000,63.3100,63.8100,4541816,0
20120829,63.8500,64.5000,63.7500,64.2600,4765447,0
20120830,64.3200,64.5600,63.9700,64.1600,3491369,0
20120831,64.5300,64.5500,64.0000,64.0900,3870271,0
20120904,64.0000,64.1100,63.6400,63.8400,3254387,0
20120905,63.9500,64.2100,63.5100,63.7300,2646139,0
20120906,64.0500,64.8600,63.8500,64.8600,2992958,0
20120907,64.8600,64.9700,63.8700,64.0000,3875785,0
20120910,64.2600,64.9300,64.0300,64.8000,3834372,0
20120911,64.5700,64.6500,64.2700,64.4800,3435922,0
20120912,64.5000,64.8400,64.1300,64.3800,2308499,0
20120913,64.2200,65.1000,64.1500,65.0600,2734921,0
20120914,65.0900,65.0900,64.3600,64.6700,4480451,0
20120917,64.6500,64.7500,64.1800,64.4100,4111171,0
20120918,64.2500,64.3500,63.7100,64.2800,3850243,0
20120919,64.3400,65.3800,64.2900,65.0100,3402493,0
20120920,64.9200,65.5900,64.5500,65.4000,3232926,0
20120921,65.4900,65.8000,65.2600,65.4400,4165933,0
20120924,65.3100,65.4200,64.9950,65.1500,2544111,0
20120925,65.5500,65.6000,64.3600,64.3800,3114791,0
20120926,64.3600,64.4400,63.7601,63.8300,3477332,0
20120927,63.7000,63.8100,62.4500,63.5900,6441038,0
20120928,63.5250,63.8800,62.9800,63.4700,4027625,0
20121001,63.1800,63.8500,62.8300,62.9900,4208332,0
20121002,63.1600,63.5000,62.7700,62.9800,3012494,0
20121003,63.2100,63.4900,62.9900,63.0900,4071411,0
20121004,63.8000,64.0400,63.3300,63.6500,4024892,0
20121005,64.0000,64.4100,63.9500,64.1800,3802071,0
20121008,64.0600,64.1999,63.7200,63.9900,2360021,0
20121009,63.9100,64.0600,62.8900,62.8900,2171249,0
20121010,63.0000,63.3700,62.6100,62.6600,3436121,0
20121011,63.1000,63.1200,61.2200,61.2500,5255827,0
20121012,61.3200,62.0800,61.2700,61.5200,4324066,0
20121015,61.6100,62.0100,61.3200,61.8100,3218139,0
20121016,62.2500,62.9900,62.1100,62.9000,3846437,0
20121017,62.9900,63.4200,62.4800,63.0400,3370558,0
20121018,63.1200,63.4900,62.5200,62.9400,2614443,0
20121019,62.8700,63.0200,61.8300,62.2300,3781030,0
20121022,61.9600,62.3350,61.7900,62.2100,3110559,0
20121023,61.8700,62.9250,61.7007,62.6400,5359018,0
20121024,62.9100,62.9600,62.5200,62.8300,3297276,0
20121025,63.0900,63.2700,62.6400,63.1200,3454529,0
20121026,63.4300,64.2300,63.3200,63.9200,5307606,0
20121031,64.1900,64.1900,63.2800,63.7500,5837413,0
20121101,62.9700,63.7300,62.6900,62.9400,6156069,0
20121102,63.3300,63.4300,62.6150,62.7100,3712080,0
20121105,63.1700,63.6100,63.0800,63.4000,3981144,0
20121106,63.6000,63.9000,63.3000,63.3900,4005098,0
20121107,63.0200,63.2200,62.3200,62.7900,5058692,0
20121108,62.9100,63.1400,61.8200,61.8200,4568834,0
20121109,61.6900,62.4300,61.5100,62.0200,3963542,0
20121112,62.0500,62.3000,61.6100,61.9800,2295436,0
20121113,61.8300,62.9200,61.6500,62.0900,3617516,0
20121114,62.1100,62.6880,61.0200,61.3800,5527786,0
20121115,62.2300,62.9800,61.1400,62.4400,8896074,0
20121116,62.3700,62.6600,61.8900,62.5000,3858260,0
20121119,62.8800,63.2400,62.6300,63.0100,5390128,0
20121120,63.0000,63.1200,62.5300,63.0000,4713040,0
20121121,63.0400,63.8200,62.8900,63.7200,4447704,0
20121123,64.1000,64.5000,63.6900,64.4800,1819047,0
20121126,64.1200,64.1200,62.5900,62.7750,6500905,0
20121127,62.8700,63.3800,62.5200,62.5700,5039963,0
20121128,62.5100,62.9800,62.2700,62.8100,4891712,0
20121129,61.1900,62.8500,61.1900,62.7900,8909916,0
20121130,62.6700,63.2400,62.0700,63.1300,6046327,0
20121203,63.1000,63.2000,62.2100,62.3000,3570639,0
20121204,62.3100,62.3100,61.3500,61.9900,4571306,0
20121205,62.0500,62.3000,61.2800,62.0400,6021444,0
20121206,62.0800,62.5000,61.7000,62.2000,3285651,0
20121207,62.3700,62.3900,61.8600,62.2800,3634609,0
20121210,62.1800,62.2700,61.7105,61.9600,3901977,0
20121211,62.0100,62.2500,61.2200,61.4300,6364776,0
20121212,61.4800,61.7300,60.4500,60.5400,8309788,0
20121213,60.6500,61.4300,60.5600,61.2500,4233525,0
20121214,60.9700,61.3000,60.4700,60.5000,3369009,0
20121217,60.5400,61.1700,60.1400,61.0900,4931430,0
20121218,61.1800,62.2800,61.1500,62.2800,5147771,0
20121219,62.1400,62.2800,61.5100,61.5200,4660591,0
20121220,60.7000,61.0300,59.8600,60.3600,8178633,0
20121221,60.1300,60.2500,59.4100,59.6000,8671807,0
20121224,59.5600,59.8200,59.4450,59.5400,1714345,0
20121226,59.4700,59.5400,58.6800,59.2100,4671552,0
20121227,59.0700,59.3100,58.4900,58.9300,3724133,0
20121228,58.7300,59.6200,58.5400,58.5700,3478891,0
20121231,58.5000,59.2000,58.3000,59.1700,3927058,0
20130102,58.5700,59.1900,58.0100,58.8200,9523359,0
20130103,60.5500,60.7800,59.4550,60.1600,10666298,0
20130104,60.7200,60.7900,59.9000,60.5800,5248603,0
20130107,60.5200,61.4400,60.3700,61.3000,4896522,0
20130108,61.1000,61.1200,60.2900,60.6400,4930909,0
20130109,60.7300,60.7700,60.1400,60.1800,4431447,0
20130110,60.3800,60.4700,59.8900,60.3100,4747489,0
20130111,60.1700,60.5300,59.9900,60.0700,4481822,0
20130114,59.9900,60.5000,59.7200,60.3900,4444765,0
20130115,60.4100,61.5000,60.1600,61.0900,4692188,0
20130116,60.9700,61.5400,60.8800,61.3200,4192597,0
20130117,61.5000,61.7900,61.2400,61.4600,3598048,0
20130118,61.4900,61.6900,61.3000,61.5300,3675259,0
20130122,61.5300,61.6800,61.2900,61.4900,2473234,0
20130123,61.3000,61.5793,60.7900,61.0400,3596568,0
20130124,61.3000,62.1350,61.2300,61.8600,4843991,0
20130125,62.0000,62.1200,61.3500,61.5400,4552023,0
20130128,61.5800,61.6500,60.7600,61.1300,3887146,0
20130129,61.1800,61.7150,60.9600,61.3400,3695568,0
20130130,61.4200,61.5200,60.8700,60.9800,3645140,0
20130131,60.8300,61.1800,60.4100,60.4100,5314808,0
20130201,60.9400,61.5600,60.8200,61.1500,4708158,0
20130204,61.0000,61.1000,60.3300,60.8500,4085120,0
20130205,61.4400,62.6600,61.3400,62.4000,6970029,0
20130206,62.1400,62.8500,61.9000,62.6900,6059983,0
20130207,62.6000,62.8700,61.9900,62.3000,6032821,0
20130208,62.1800,63.0100,62.1800,62.4900,4136558,0
20130211,62.4800,62.6700,61.8500,62.6700,3516846,0
20130212,62.5800,62.8400,62.3400,62.7300,3379391,0
20130213,63.0000,63.2800,62.4300,62.6900,4807005,0
20130214,62.6900,63.3300,62.5800,63.0900,5352384,0
20130215,62.4500,62.6000,60.7400,61.7100,14614489,0
20130219,61.7900,62.0599,61.4400,61.8700,6879789,0
20130220,61.9800,63.2100,61.6200,62.6500,6561516,0
20130221,62.6800,63.8800,62.5200,63.4000,7221764,0
20130222,63.4800,63.8900,62.9800,63.6000,5344064,0
20130225,63.6300,63.8000,62.8900,62.8900,6177369,0
20130226,63.1000,64.3000,63.0500,64.0500,8097975,0
20130227,62.3100,63.7500,61.6800,63.1200,13624657,0
20130228,63.2300,64.0900,62.4600,62.9600,8469226,0
20130301,63.2200,64.3900,63.2200,64.1300,6536059,0
20130304,64.8800,66.9200,64.6500,66.4400,12363853,0
20130305,66.5000,66.8350,65.8300,66.6800,5927843,0
20130306,66.7200,66.9000,66.0400,66.1200,4301848,0
20130307,66.2200,66.2500,65.6700,65.8500,4018200,0
20130308,66.1100,66.4700,65.7100,66.3500,3827846,0
20130311,66.3500,67.3700,65.8900,67.3400,4985983,0
20130312,67.1800,67.5600,66.9700,67.1100,4140805,0
20130313,66.7900,67.4800,66.6000,67.4300,3636124,0
20130314,67.5000,67.5000,66.8700,67.3400,3300356,0
20130315,67.0500,67.2900,66.5200,66.8000,5957633,0
20130318,66.5200,67.0641,66.3000,66.7600,3573482,0
20130319,67.0100,67.1900,65.9600,66.4600,4062945,0
20130320,66.9700,68.8700,66.9001,68.5200,7925488,0
20130321,68.1200,68.2700,67.4200,68.0500,4789526,0
20130322,68.2400,68.7550,68.0400,68.4200,3167079,0
20130325,68.7300,68.8900,68.1700,68.4100,4260198,0
20130326,68.4200,68.7700,67.9450,68.6100,3327357,0
20130327,68.4900,69.8400,68.4900,69.0500,4590806,0
20130328,69.1900,69.4300,68.3050,68.4500,3982095,0
20130401,68.3000,68.8300,68.2500,68.6600,2734240,0
20130402,68.9600,69.1100,68.3100,68.8300,2884490,0
20130403,68.0000,68.5600,67.5500,67.9800,6136411,0
20130404,68.1900,68.8300,68.1900,68.7900,3540401,0
20130405,68.2700,68.8900,67.8600,68.8500,3800606,0
20130408,68.9000,69.4900,68.8000,69.2600,2874227,0
20130409,69.3800,69.4600,68.7800,68.9200,2918639,0
20130410,69.0100,69.2400,68.6800,68.8600,3128071,0
20130411,69.0800,69.9100,68.9800,69.1200,3962878,0
20130412,69.0400,69.7138,69.0400,69.4900,2286690,0
20130415,69.1900,69.6600,68.4600,68.4800,3047027,0
20130416,67.6500,68.6800,67.4000,68.3800,7289190,0
20130417,68.3800,68.9300,68.1200,68.7600,4693787,0
20130418,68.7300,68.8500,67.8100,68.2900,3982370,0
20130419,68.8100,69.2200,68.1200,69.0400,4074653,0
20130422,68.9300,69.1900,68.3600,69.1000,2793375,0
20130423,69.2100,69.9200,69.0900,69.6900,3291391,0
20130424,69.9000,70.5000,69.3200,69.7100,3834048,0
20130425,69.9500,70.9900,69.8500,70.6700,3316690,0
20130426,70.5400,70.9800,70.4600,70.5200,2514083,0
20130429,70.6000,70.7500,70.3800,70.6400,2295020,0
20130430,70.5400,70.6400,70.1300,70.5600,2877553,0
20130501,70.4500,70.8300,70.3300,70.5400,2400704,0
20130502,69.5400,69.7500,68.7500,69.1900,9432263,0
20130503,69.6600,70.7200,69.4300,70.5000,4902231,0
20130506,70.3599,70.3600,69.7400,70.0300,3069316,0
20130507,70.2400,70.7500,70.0500,70.5500,3028832,0
20130508,70.4500,70.4500,69.5700,69.8000,3741056,0
20130509,69.9000,70.0800,69.3700,69.4800,3659064,0
20130510,68.9300,69.7400,68.9000,69.7400,3995461,0
20130513,69.4700,69.6965,69.0500,69.4400,2878022,0
20130514,69.4701,69.8000,69.1400,69.4400,3773657,0
20130515,69.5700,70.4750,69.5100,70.3900,5176959,0
20130516,69.8299,70.3500,69.6620,70.0000,4066702,0
20130517,70.0200,71.2400,70.0200,71.0600,4405660,0
20130520,70.9100,71.1000,70.3200,70.6500,2444904,0
20130521,70.6800,71.9100,70.4400,71.2600,5387876,0
20130522,69.5100,69.7000,67.5833,68.4000,16202405,0
20130523,67.7500,69.2700,67.6300,68.6700,8516878,0
20130524,68.4700,69.7300,68.2700,69.7200,5412491,0
20130528,70.3000,71.0400,69.2300,69.5100,6160047,0
20130529,69.3800,69.8900,69.1900,69.4200,4838527,0
20130530,69.4800,70.5500,69.4400,69.8200,4776767,0
20130531,69.7200,70.5800,69.4600,69.5000,5649757,0
20130603,69.5000,71.1300,69.4400,71.0500,5939044,0
20130604,71.8700,72.7700,71.3699,71.5100,7867936,0
20130605,71.5800,71.7400,69.8500,70.1700,5563815,0
20130606,70.2600,70.2700,69.5600,70.2600,5560555,0
20130607,70.4900,70.8800,69.8900,70.3600,5114880,0
20130610,70.3300,70.7500,69.7100,69.8800,4239204,0
20130611,69.5600,70.5600,69.5400,70.0000,2887417,0
20130612,70.3500,70.6500,69.1200,69.4300,4104359,0
20130613,69.4300,69.8100,69.1100,69.5900,3183513,0
20130614,69.3800,69.6300,68.9500,69.0300,3953436,0
20130617,69.0900,70.0051,69.0900,69.8600,3079777,0
20130618,69.8500,70.2200,69.6000,70.1600,2357143,0
20130619,70.1500,70.3300,68.7500,68.8800,4931845,0
20130620,68.4100,69.0900,68.3700,68.6600,5634743,0
20130621,69.0900,69.2800,68.3200,68.8300,4937827,0
20130624,68.1900,68.7400,67.8400,68.2900,4001076,0
20130625,68.6200,69.3531,68.4750,69.1300,3588050,0
20130626,69.5000,69.5180,68.8300,69.1200,3712787,0
20130627,69.5600,69.6400,68.5700,68.7900,4950126,0
20130628,68.6400,69.2000,68.5300,68.8600,7720739,0
20130701,69.1900,70.0600,69.1100,69.3300,2639118,0
20130702,69.3800,70.3600,69.2900,69.5600,3162911,0
20130703,69.1800,69.4499,68.9600,69.3800,1590396,0
20130705,69.8600,70.4600,69.6400,70.2500,2282418,0
20130708,70.4600,71.2200,70.3500,71.1800,3743310,0
20130709,71.2200,71.9700,71.2200,71.7700,3929312,0
20130710,71.8200,72.2300,71.4100,72.0300,2619106,0
20130711,72.4400,72.9400,72.1000,72.5700,3239138,0
20130712,71.8500,72.5600,71.7000,72.5600,2712439,0
20130715,72.4800,72.6452,72.1400,72.3500,2147270,0
20130716,72.4600,72.6000,72.0100,72.0700,2165651,0
20130717,72.1300,72.6550,72.0000,72.6100,2336631,0
20130718,72.7400,73.0000,72.2000,72.4200,2502243,0
20130719,72.5500,72.8300,72.3800,72.5500,4087153,0
20130722,72.6400,73.0800,72.5700,73.0300,2298450,0
20130723,73.0000,73.3650,72.8100,73.2500,2717523,0
20130724,73.4100,73.5000,73.0300,73.3200,2670572,0
20130725,73.0700,73.1575,71.1800,71.8200,5589543,0
20130726,71.5700,71.5900,70.5500,71.4600,4071230,0
20130729,71.5600,71.6600,70.9300,71.5100,2489110,0
20130730,71.6300,72.0500,71.3900,71.4200,2913059,0
20130731,71.6000,71.9000,71.0500,71.2500,4108159,0
20130801,71.6900,71.9200,71.4400,71.5800,3697843,0
20130802,71.5200,71.5800,71.3500,71.5000,5554350,0
20130805,71.5100,72.0700,71.2800,71.9900,3074035,0
20130806,71.8700,71.9300,70.8100,71.7900,3265719,0
20130807,71.7000,71.8600,70.7900,71.6800,2536854,0
20130808,71.6899,71.6899,70.8000,71.2200,3714944,0
20130809,71.2100,71.2300,70.4110,70.7200,2382375,0
20130812,70.4800,70.9400,70.3200,70.7600,2260714,0
20130813,70.7800,71.2600,70.4500,71.1900,3122692,0
20130814,70.6899,70.8300,69.9500,70.0400,5220501,0
20130815,69.3000,69.5000,68.7400,69.0800,5749273,0
20130816,68.8200,69.0451,68.5200,68.5800,4369822,0
20130819,68.2400,68.7400,68.1500,68.2400,3870238,0
20130820,68.2400,68.6175,67.9500,67.9500,6449837,0
20130821,66.4200,66.9300,65.1400,65.5000,15252726,0
20130822,64.9400,65.3900,64.0700,64.2400,10177766,0
20130823,64.6400,64.7700,64.1200,64.3500,6524166,0
20130826,64.5300,64.9000,64.1000,64.1300,4519515,0
20130827,63.5700,63.8700,63.1900,63.2600,5801504,0
20130828,63.2800,63.5750,63.1500,63.2700,4159495,0
20130829,63.2100,63.5000,63.0500,63.1500,4115639,0
20130830,63.2500,63.3900,63.1400,63.3100,4136956,0
20130903,63.5400,63.8100,63.3800,63.5900,5982695,0
20130904,63.5900,63.8000,63.4400,63.5500,4148924,0
20130905,63.6600,63.9000,63.4600,63.4600,3031900,0
20130906,63.5700,63.7700,63.0900,63.2900,3306427,0
20130909,63.3600,64.0200,63.3500,63.9300,3364155,0
20130910,64.4500,64.8900,64.2000,64.7300,4457092,0
20130911,64.7300,65.0100,64.5500,64.9900,3529324,0
20130912,65.1300,65.2350,63.6600,64.0900,5596845,0
20130913,64.2400,64.5050,63.6800,63.7600,4115321,0
20130916,64.2800,64.4500,63.7100,63.7900,3245751,0
20130917,63.8900,64.4400,63.8900,64.3800,2544081,0
20130918,64.2300,65.5300,64.2100,65.4800,4368912,0
20130919,65.5900,65.5900,65.0000,65.3900,2886655,0
20130920,65.3400,65.4880,64.5500,64.5500,4672549,0
20130923,64.5400,64.6500,64.1700,64.4000,2501085,0
20130924,64.0900,64.2500,63.7900,63.9100,4167061,0
20130925,63.9600,64.0000,62.7900,63.2400,6336676,0
20130926,63.4200,63.9100,63.1500,63.3700,4038038,0
20130927,63.3600,64.2800,63.2900,63.9400,3378281,0
20130930,63.5200,63.9925,63.3800,63.9800,4577696,0
20131001,63.9400,64.0800,63.6700,63.9100,4128503,0
20131002,63.7200,63.7200,63.2000,63.6500,3587613,0
20131003,63.6000,63.7300,63.1000,63.4500,3964664,0
20131004,63.4400,63.4500,63.0900,63.4100,2791409,0
20131007,63.1200,63.3084,62.6600,62.6800,3323743,0
20131008,62.7200,62.8400,62.0300,62.1300,4430299,0
20131009,62.2200,62.8050,62.1300,62.6900,3865915,0
20131010,63.1600,63.5796,63.0100,63.4500,2638280,0
20131011,63.1400,63.2279,62.4500,63.2100,3537743,0
20131014,62.8000,63.7200,62.8000,63.6500,3101680,0
20131015,63.5100,63.5500,62.8900,62.9300,3852693,0
20131016,63.1000,63.9000,63.0800,63.9000,3194517,0
20131017,63.6500,64.8800,63.5700,64.8600,3524185,0
20131018,65.1700,65.2600,64.4200,64.6700,5862179,0
20131021,64.7200,64.9300,64.1700,64.7000,2803449,0
20131022,64.7900,65.4600,64.4600,65.1200,3842514,0
20131023,65.0000,65.1800,64.2400,64.2700,4687403,0
20131024,64.4200,64.5500,64.0000,64.1300,4637985,0
20131025,64.1600,64.1800,63.6100,64.0700,4308853,0
20131028,63.8700,65.0550,63.5600,64.8800,5674507,0
20131029,64.8100,64.9000,64.2000,64.3200,6048143,0
20131030,64.3400,65.9500,63.5000,65.7100,8585406,0
20131031,66.0600,66.1090,64.6500,64.7900,7490277,0
20131101,64.8900,64.9300,64.2400,64.6200,3768764,0
20131104,64.9700,65.3600,64.8175,65.2200,4358760,0
20131105,65.1000,65.2500,64.6000,64.6300,5107277,0
20131106,65.0500,66.0800,64.7800,65.7000,4490340,0
20131107,65.8900,65.9900,64.8100,64.8200,5154318,0
20131108,64.7500,65.1300,64.5300,65.1100,3716984,0
20131111,65.1100,65.8500,65.1000,65.6900,2610314,0
20131112,65.6700,66.0900,65.3200,65.4400,3187195,0
20131113,65.4200,66.9500,65.3800,66.8700,5694593,0
20131114,66.5000,66.7900,66.2300,66.6700,4634056,0
20131115,66.6900,67.0600,66.4150,66.8900,3542832,0
20131118,66.7100,66.7900,66.2100,66.4500,3488985,0
20131119,66.4200,66.9300,66.3300,66.6300,3357832,0
20131120,66.8400,67.2500,66.2200,66.4900,4762768,0
20131121,64.3400,64.9200,63.4900,64.1900,16382646,0
20131122,63.6100,64.0900,63.3200,63.7000,8145488,0
20131125,63.7000,63.9500,63.5900,63.7600,5013738,0
20131126,63.8300,64.4199,63.8000,63.8700,5885537,0
20131127,63.9900,64.7900,63.8700,64.4100,4767175,0
20131129,64.9600,64.9900,63.7200,63.9300,3349973,0
20131202,63.9800,63.9900,62.6000,62.7300,7170183,0
20131203,62.3400,63.1800,62.3300,62.8200,10396334,0
20131204,62.4500,63.5800,62.2000,63.3100,9442684,0
20131205,63.0500,63.7500,62.5950,62.6300,8368579,0
20131206,62.9800,63.5700,62.9100,63.3800,6381595,0
20131209,63.3400,63.8100,63.1700,63.2400,5853779,0
20131210,63.2600,63.4600,62.9600,63.1600,4028952,0
20131211,63.3200,63.4800,62.8500,62.9300,3035190,0
20131212,62.9400,63.2400,62.7500,62.8900,4029226,0
20131213,63.2300,63.2400,62.2900,62.3600,4751040,0
20131216,62.4400,62.5100,61.7300,62.1699,4776792,0
20131217,62.1200,62.1500,61.4400,61.6500,5315422,0
20131218,62.5200,63.5900,62.4300,63.5500,8305331,0
20131219,62.2200,62.8900,61.9800,62.1500,7903937,0
20131220,62.1200,62.6600,62.0200,62.4900,6869129,0
20131223,62.0000,62.1500,61.5349,61.8800,5726545,0
20131224,61.6000,61.7500,61.2600,61.7100,3356284,0
20131226,61.7400,62.5900,61.7400,62.4800,3972228,0
20131227,62.7900,62.7900,61.9900,62.1500,3261048,0
20131230,62.4500,62.5000,61.9100,62.4700,3683471,0
20131231,62.5700,63.8000,62.5000,63.2700,6785640,0
20140102,63.5300,64.1700,63.1400,63.1800,7426855,0
20140103,63.6200,63.8900,63.4000,63.4900,4589380,0
20140106,63.6800,63.6900,62.6700,63.0600,4609885,0
20140107,63.0300,63.2900,62.6000,62.9100,5403263,0
20140108,62.8100,62.8150,62.4250,62.6900,5541201,0
20140109,62.8900,63.5900,62.7700,63.3400,7270275,0
20140110,62.8900,63.6300,62.1600,62.6200,12966754,0
20140113,62.1200,62.2300,61.4900,61.5100,8073831,0
20140114,61.5100,61.7600,61.2700,61.7100,5569775,0
20140115,61.8600,61.8700,61.5000,61.5600,4238988,0
20140116,61.4400,61.5500,60.6000,60.8100,5297329,0
20140117,60.9300,60.9300,59.8723,60.2400,8139717,0
20140121,59.8000,59.8100,58.8000,59.2000,10609018,0
20140122,59.7800,59.8200,58.7500,58.9800,7227545,0
20140123,58.5000,58.7200,58.2600,58.6500,7062468,0
20140124,58.5600,58.6000,57.6900,57.7200,7728360,0
20140127,57.7250,57.9575,57.3800,57.7100,6208487,0
20140128,57.8500,58.2900,57.7611,57.8900,4913698,0
20140129,57.6700,57.8600,56.8300,56.8900,5949178,0
20140130,57.1100,57.2000,56.6450,56.6700,6214362,0
20140131,56.4100,56.9800,55.9601,56.6400,6327098,0
20140203,56.8600,56.8700,55.2800,55.4300,6750194,0
20140204,55.8700,55.8700,55.1000,55.1200,5976243,0
20140205,55.0600,55.1900,54.6600,55.0700,8181429,0
20140206,55.1300,56.0000,55.0850,55.8600,8923417,0
20140207,56.1100,56.4100,55.5350,56.3300,6726249,0
20140210,56.3400,56.6900,56.1700,56.5100,6018179,0
20140211,56.6600,57.3800,56.5500,57.1400,8200525,0
20140212,57.1700,57.1700,56.6201,56.9500,7308029,0
20140213,56.9700,57.3600,56.4500,56.8600,7572143,0
20140214,56.6600,56.6900,55.7600,56.0600,9387426,0
20140218,56.4200,56.6400,56.1700,56.3900,6094867,0
20140219,56.3600,57.8200,56.3200,57.3100,8857137,0
20140220,57.4000,57.4000,56.4050,56.6200,8827006,0
20140221,56.7200,56.8000,56.1500,56.2400,6606993,0
20140224,56.1900,56.6400,55.4400,56.1400,9156944,0
20140225,55.9600,56.6100,55.8100,56.5100,8060198,0
20140226,58.5800,61.1750,58.1000,60.4900,24196667,0
20140227,60.4200,60.7800,59.7500,60.6600,9475989,0
20140228,60.6100,62.8800,60.4000,62.5400,14247414,0
20140303,61.9400,62.4050,61.7000,61.9600,6863818,0
20140304,62.5100,62.5500,61.2500,61.3300,6422349,0
20140305,61.6500,61.6600,60.3600,60.6000,7421206,0
20140306,60.6100,61.0900,60.5200,60.7400,4856753,0
20140307,60.8400,60.9800,60.5700,60.7500,3840164,0
20140310,60.8200,61.2400,60.7000,61.1600,3678999,0
20140311,61.2500,61.5200,60.8700,60.9400,4496225,0
20140312,60.5400,61.2200,60.5200,61.1000,3858235,0
20140313,61.0800,61.6200,59.7100,59.7300,6142607,0
20140314,59.6000,59.9900,59.2700,59.3600,5631222,0
20140317,59.5900,59.9600,59.3000,59.6700,3430950,0
20140318,59.8000,59.9400,59.5600,59.7200,3128965,0
20140319,59.7600,60.2100,59.0600,59.4800,4280675,0
20140320,59.5300,59.9000,59.2600,59.7000,3332061,0
20140321,60.1200,60.1800,59.3600,59.4500,6006083,0
20140324,59.8800,60.0400,59.1600,59.4600,4548983,0
20140325,59.5900,59.6000,58.6000,59.0600,5216838,0
20140326,59.2200,59.9900,59.0600,59.2000,4438934,0
20140327,59.5700,60.1400,59.0200,59.7400,4416399,0
20140328,59.7400,60.1150,59.7000,59.9800,3063852,0
20140331,60.2400,60.7800,59.9500,60.5100,4256116,0
20140401,60.7400,60.8100,60.3000,60.5700,4245972,0
20140402,60.5000,61.1430,60.4500,60.8900,3970394,0
20140403,61.3000,61.8800,60.6800,61.7200,4565338,0
20140404,61.9300,62.2600,61.0950,61.1400,3823483,0
20140407,61.0600,61.0600,60.5000,60.5000,4199113,0
20140408,60.3300,61.6000,60.1000,61.5000,4527812,0
20140409,61.7700,61.7700,61.0000,61.2100,4696235,0
20140410,61.8300,61.8300,59.6700,59.6700,5904134,0
20140411,59.6000,59.7100,58.5800,58.9000,5330960,0
20140414,59.2500,59.4900,58.9400,59.4200,4065946,0
20140415,59.6500,59.7800,59.1400,59.4800,3722925,0
20140416,59.8700,60.0000,59.5200,59.9100,3539600,0
20140417,59.7100,60.0350,59.6500,60.0000,3634685,0
20140421,59.8700,59.9500,59.5200,59.7600,3704141,0
20140422,59.8200,60.6700,59.7700,60.3200,4834624,0
20140423,60.3200,60.8200,60.3200,60.7400,2974886,0
20140424,60.8500,61.4600,60.7500,61.4500,3671072,0
20140425,60.9900,61.3100,60.4500,61.2600,5164698,0
20140428,60.9800,62.4800,60.9800,62.1800,4895195,0
20140429,62.3000,62.3399,61.8200,61.9700,4176374,0
20140430,61.8300,61.9100,61.4000,61.7500,4526941,0
20140501,61.8500,61.8700,61.3310,61.7400,3611601,0
20140502,61.8600,62.6400,61.7300,62.0100,3423849,0
20140505,61.0200,61.6000,59.6200,59.8700,16192494,0
20140506,59.2300,59.2900,57.6000,57.6400,13323407,0
20140507,57.8600,58.2500,57.6600,58.1300,6424711,0
20140508,58.2900,58.7600,57.9800,58.3200,6808880,0
20140509,58.2900,59.2500,58.2900,59.1300,6254776,0
20140512,59.2900,59.7100,59.2700,59.6400,3719787,0
20140513,59.6200,59.8600,59.1600,59.5600,4900352,0
20140514,59.5600,59.8000,59.0800,59.2700,4275245,0
20140515,58.5900,58.6700,57.8000,58.1800,8248967,0
20140516,58.2900,58.8300,58.1200,58.6400,6409246,0
20140519,58.1700,58.4900,58.0401,58.2900,3674488,0
20140520,57.9200,57.9403,56.5300,56.6100,9392629,0
20140521,56.9900,57.4500,56.1300,57.2000,14802427,0
20140522,57.0700,57.1000,55.6200,55.9900,12411464,0
20140523,56.1500,56.2200,55.6600,55.6900,7576126,0
20140527,55.8900,55.9500,55.4100,55.7700,5639936,0
20140528,56.0000,56.0000,55.2500,55.3400,5822954,0
20140529,55.4000,55.9600,55.3000,55.8800,4829710,0
20140530,55.9200,56.9200,55.8900,56.7600,6312763,0
20140602,56.9000,57.0400,56.4500,56.4900,3748754,0
20140603,56.5300,56.9600,56.2900,56.7900,4517608,0
20140604,56.6300,57.2000,56.5000,57.1800,3633018,0
20140605,57.2600,57.7900,57.0900,57.4900,4506097,0
20140606,57.5000,57.8000,57.4900,57.6800,3572132,0
20140609,57.7800,58.2200,57.4700,57.6000,4424858,0
20140610,57.5800,57.5800,56.6700,56.8600,6619619,0
20140611,56.7100,57.3200,56.6100,57.0800,5346203,0
20140612,57.1400,57.3550,57.1100,57.2400,5457921,0
20140613,57.3500,57.4700,57.0500,57.2300,3718938,0
20140616,57.2300,57.7900,57.0600,57.7400,5342589,0
20140617,57.6000,58.6200,57.5100,58.1700,6618732,0
20140618,58.3000,58.7400,58.1200,58.7000,3755130,0
20140619,58.7200,59.3200,58.7000,58.7400,3900507,0
20140620,58.7100,58.8100,58.0950,58.2900,5189078,0
20140623,58.1200,58.4500,58.0550,58.4200,3749126,0
20140624,58.1800,58.8600,58.0200,58.7000,4374539,0
20140625,58.5100,58.5100,57.9200,58.0600,5998478,0
20140626,58.0700,58.0980,57.6300,57.8700,3547976,0
20140627,57.7700,58.3200,57.7500,58.1200,8466044,0
20140630,58.0900,58.5000,57.8400,57.9500,4864316,0
20140701,58.3900,58.4500,57.9500,58.3700,3768487,0
20140702,58.5000,59.1000,58.4000,58.7700,3067230,0
20140703,59.1200,59.5300,58.9400,59.5100,3014443,0
20140707,59.3600,60.0500,59.2300,59.9900,4917276,0
20140708,59.7500,59.9400,59.3800,59.8000,4582341,0
20140709,59.5700,60.1900,59.5700,60.0500,4276779,0
20140710,59.4600,59.9800,59.4600,59.9300,3799907,0
20140711,59.9600,60.0500,59.6501,60.0000,3109282,0
20140714,60.1400,60.1900,59.9500,60.1800,3809208,0
20140715,60.5500,60.7200,60.2300,60.7100,5722441,0
20140716,60.7400,60.7400,59.8200,60.1400,6988443,0
20140717,59.9900,60.2000,59.5700,59.7200,4559744,0
20140718,59.8200,60.0400,59.5000,60.0100,4736492,0
20140721,59.9800,60.0200,59.0400,59.3000,4122948,0
20140722,59.4200,59.5200,59.1400,59.3800,3548365,0
20140723,59.4500,60.8400,59.3700,60.7300,6167246,0
20140724,60.7400,61.0700,60.4200,60.9900,3491993,0
20140725,60.7600,60.8900,60.2900,60.3900,2629205,0
20140728,60.4000,60.5800,59.9900,60.3000,4011203,0
20140729,60.3500,61.3187,60.3000,61.1000,3813575,0
20140730,61.3100,61.6283,61.1400,61.3800,3677044,0
20140731,61.0000,61.0000,59.5800,59.5900,7067911,0
20140801,59.3200,60.0000,59.2000,59.8500,4011797,0
20140804,60.1700,61.0000,59.9200,60.7000,4240853,0
20140805,58.4500,59.4100,57.8100,58.0300,14982103,0
20140806,57.4800,58.2400,57.2600,57.9700,7263377,0
20140807,58.2600,58.3600,57.2700,57.5000,4917346,0
20140808,57.8900,58.5900,57.6200,58.5400,4710703,0
20140811,58.6000,58.6700,58.1500,58.3600,2795957,0
20140812,58.3500,58.5400,58.0200,58.4600,2946006,0
20140813,58.4300,58.4800,57.7500,58.2600,3661316,0
20140814,58.2000,58.7700,58.0900,58.7400,3144877,0
20140815,58.7400,58.7700,57.8400,58.2000,4187054,0
20140818,58.0500,58.6900,57.7500,58.5500,4024536,0
20140819,58.8400,59.4100,58.6000,59.2500,4817039,0
20140820,58.5000,60.7900,58.2500,60.3300,12834999,0
20140821,60.4000,61.0900,59.8200,61.0700,6562036,0
20140822,61.1400,61.4600,60.7800,61.0500,4566221,0
20140825,61.3000,61.5000,60.7200,60.9800,4368227,0
20140826,61.0500,61.2000,60.5900,60.7000,3226655,0
20140827,60.7300,60.9600,60.6400,60.7900,2797661,0
20140828,60.4800,60.5900,60.0700,60.3500,4221308,0
20140829,60.7200,60.7200,60.0500,60.0700,4008142,0
20140902,60.2800,60.5000,59.9800,60.1900,2602720,0
20140903,60.5300,60.5700,59.9810,60.3900,3553556,0
20140904,60.3800,61.2050,60.2000,61.0300,4363691,0
20140905,61.0000,61.1500,60.5000,61.0800,3401939,0
20140908,60.9000,61.2000,60.2700,60.5600,3198124,0
20140909,60.4700,60.9063,60.1800,60.8800,4237373,0
20140910,61.0100,62.3400,60.8700,61.9500,8681585,0
20140911,61.8300,62.6800,61.6100,62.5900,5599823,0
20140912,62.5400,62.6500,61.9800,62.5300,4427894,0
20140915,62.4300,62.6100,62.0700,62.2100,3694112,0
20140916,62.0700,63.2600,62.0600,62.8600,4559208,0
20140917,62.8700,63.0900,62.4800,62.8700,3276096,0
20140918,63.2300,64.6501,63.2000,63.9300,7343484,0
20140919,64.2300,64.3650,63.6100,63.8100,4918878,0
20140922,63.5400,63.7700,63.1300,63.3600,3086057,0
20140923,63.3200,63.6000,63.0700,63.0800,3995254,0
20140924,63.0000,63.9300,62.9900,63.8800,3255755,0
20140925,63.6300,63.7599,62.7500,62.8800,2840879,0
20140926,63.2000,63.2800,62.6400,63.1500,2336217,0
20140929,62.5700,63.1600,62.5300,63.0400,2170367,0
20140930,62.8600,63.0900,62.5200,62.6800,2558618,0
20141001,62.6800,62.9000,62.0300,62.0700,3883861,0
20141002,62.1400,62.7000,61.6100,62.5700,3199770,0
20141003,63.0900,63.4500,62.7700,63.0700,2615197,0
20141006,63.0300,63.3400,62.1900,62.2800,2481320,0
20141007,62.0200,62.0800,61.3300,61.5400,3661893,0
20141008,61.6800,62.9600,61.5200,62.8100,3960245,0
20141009,62.7500,63.0900,61.4150,61.6000,4348956,0
20141010,61.6800,62.4400,60.5500,60.5900,6201954,0
