DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,104.4000,105.9000,94.9800,97.1700,5724167,0
20010103,96.0000,114.0000,96.0000,112.5000,11631167,0
20010104,117.0000,129.7500,115.6200,126.5400,9159433,0
20010105,126.0000,126.0000,119.7000,123.8700,5271733,0
20010108,122.1000,123.4500,115.5000,120.0900,4109200,0
20010109,125.2500,129.6300,123.1500,128.5500,4576167,0
20010110,127.8000,135.7500,127.6800,134.6700,5872633,0
20010111,131.7000,144.0000,131.7000,141.7500,6667400,0
20010112,144.8400,146.2500,114.9000,139.4100,10975400,0
20010116,139.4100,144.3000,137.1600,140.1000,5035733,0
20010117,144.0000,147.7200,143.4000,146.3700,7313900,0
20010118,146.5800,149.7300,144.0000,149.2800,5199600,0
20010119,153.0300,164.2800,153.0000,161.4000,14327167,0
20010122,161.4000,161.4000,161.4000,161.4000,0,0
20010123,161.0700,163.3500,158.7600,162.4500,8225800,0
20010124,162.7500,171.3000,162.4500,167.1000,10359833,0
20010125,167.2500,170.7300,165.6300,167.3100,6488833,0
20010126,163.0200,164.1000,159.7500,163.7700,6127033,0
20010129,174.0939,174.2814,163.5000,165.0000,7163900,0
20010130,170.4375,170.4375,161.3439,165.0000,7434267,0
20010131,163.5900,170.6700,156.6000,157.6800,9816033,0
20010201,153.7500,154.5000,146.7900,149.0400,10665500,0
20010202,148.2000,149.7900,141.0000,143.3700,7874833,0
20010205,143.8500,149.7000,140.7000,148.1100,5006633,0
20010206,147.7800,150.7500,145.7100,146.5500,4546233,0
20010207,144.7500,148.5000,144.0600,144.6000,3766533,0
20010208,146.2500,150.0300,144.7500,146.2800,4092300,0
20010209,144.4500,145.4400,139.8000,141.7500,4430467,0
20010212,141.7500,143.4000,139.5000,142.5900,3386533,0
20010213,143.2500,147.1200,143.0700,144.2700,3793100,0
20010214,141.9000,146.7000,138.1500,145.8900,4307733,0
20010215,149.7600,150.7500,147.9000,149.5200,5971033,0
20010216,145.5000,148.2000,142.5300,145.0800,3815433,0
20010220,144.3000,145.8000,132.3900,134.1300,5264767,0
20010221,131.4000,142.5000,130.9500,133.2000,6544700,0
20010222,133.2600,137.2500,124.5300,134.7000,6810333,0
20010223,129.7500,132.3000,124.7400,129.9000,7779500,0
20010226,130.5000,139.8000,127.5000,138.3600,4984333,0
20010227,137.9700,140.5500,131.3100,134.1000,4951500,0
20010228,135.0000,136.5000,126.7800,132.0900,5510400,0
20010301,127.6500,132.6000,124.0500,132.1500,5328267,0
20010302,125.7000,131.0400,124.2900,126.1500,4954300,0
20010305,128.5500,131.7000,128.1300,131.4000,4456267,0
20010306,135.3000,142.8000,134.2500,139.6200,6873500,0
20010307,140.4000,141.3000,124.8300,135.9000,4631433,0
20010308,133.8000,139.6200,132.7500,133.5000,6892600,0
20010309,132.0000,132.2700,127.1700,128.6100,4995467,0
20010312,124.8000,124.9500,115.2000,117.8100,10225433,0
20010313,119.1300,123.3000,117.8100,122.1000,6719400,0
20010314,117.3300,123.1500,117.3300,120.1200,6012500,0
20010315,124.2000,178.2300,119.2500,121.6500,4819533,0
20010316,119.2500,175.5000,117.6000,118.0800,6514233,0
20010319,118.3500,121.5300,116.1000,120.0000,4560633,0
20010320,121.5000,124.8000,115.8000,116.3700,7320367,0
20010321,117.0000,118.3500,112.9500,113.5200,6318833,0
20010322,114.3000,114.3000,105.3900,110.3100,8450733,0
20010323,113.4300,119.8500,112.8000,118.6200,5510267,0
20010326,120.0000,124.5000,120.0000,122.8500,4327167,0
20010327,122.8800,129.9000,121.0500,129.0000,5857467,0
20010328,126.1800,126.7500,121.9800,122.2800,5415133,0
20010329,121.8000,122.7000,118.2000,122.2500,4820467,0
20010330,122.2800,122.2800,115.5000,120.4500,4461800,0
20010402,118.6200,119.1000,110.2500,111.5100,6850400,0
20010403,110.2500,110.2500,100.3800,101.7000,9834100,0
20010404,101.8500,107.8500,101.7000,105.4500,7807367,0
20010405,111.0000,120.0000,110.1000,119.1000,7306733,0
20010406,116.9700,118.9800,112.6800,117.9900,6174767,0
20010409,120.6000,121.5000,115.6500,118.4100,4169867,0
20010410,120.0000,124.5900,119.8200,120.0300,5710400,0
20010411,125.8500,125.8500,121.5000,123.6300,5248833,0
20010412,122.2500,128.0700,122.2500,126.6600,4720267,0
20010416,127.6500,131.2200,126.7500,129.9300,4967033,0
20010417,129.9300,134.9700,129.9300,131.7000,6338767,0
20010418,138.0000,150.0000,136.8300,147.0300,14536233,0
20010419,146.5500,149.9100,143.2800,149.7000,7583600,0
20010420,147.6000,149.6700,144.9000,146.0700,5812167,0
20010423,146.1300,146.1300,138.7500,142.8000,5580000,0
20010424,143.4000,146.1000,141.0000,141.7500,4331700,0
20010425,141.7500,148.5000,140.8200,148.5000,4474800,0
20010426,149.8500,151.4400,146.4300,148.5300,6948000,0
20010427,150.0000,150.3000,146.4000,149.9700,3106833,0
20010430,150.0000,156.4500,150.0000,151.5000,6828967,0
20010501,150.7500,155.8800,149.2500,155.8800,4469000,0
20010502,155.9700,156.3000,153.1200,154.8300,4874500,0
20010503,150.7500,152.4000,149.4000,151.9500,3920933,0
20010504,147.4800,157.2000,147.3000,156.6000,4631433,0
20010507,156.0000,157.4700,153.6300,156.3000,3321500,0
20010508,157.2000,158.1000,153.9300,155.7900,3908467,0
20010509,153.7500,157.1100,152.8800,156.0000,3332067,0
20010510,158.2500,158.9400,156.1200,156.9900,3762000,0
20010511,156.0000,157.0500,153.3000,154.9200,2784467,0
20010514,154.5000,155.9700,153.3300,154.8000,2965167,0
20010515,154.5000,155.6700,151.5000,152.2500,3762633,0
20010516,151.5300,159.4200,150.6000,159.1200,5178833,0
20010517,159.0000,164.1000,158.2500,161.4600,6735400,0
20010518,161.4300,164.2200,160.6500,163.2900,4433000,0
20010521,164.5500,178.7700,163.8000,169.8000,7789733,0
20010522,174.6300,175.5000,166.4700,168.4500,10463133,0
20010523,166.9500,167.8500,165.2700,165.8400,5068733,0
20010524,165.7500,166.4400,160.8000,162.8400,4747733,0
20010525,159.7500,162.6000,159.3000,160.5900,3318000,0
20010529,157.5900,158.0400,152.7000,153.0000,4815300,0
20010530,150.0000,154.1100,148.7100,153.3000,6236500,0
20010531,153.0000,158.7000,153.0000,156.7500,4143300,0
20010601,158.9700,160.5000,156.0900,158.2500,3687767,0
20010604,157.6500,158.0700,154.9500,155.8500,2854100,0
20010605,156.4500,159.7800,155.7600,159.0300,3738933,0
20010606,158.2800,159.3600,156.1500,156.8400,2680267,0
20010607,156.0000,157.2000,153.0600,155.1000,3183233,0
20010608,154.5000,154.5000,152.6400,153.0600,2303900,0
20010611,153.1500,156.7500,153.0300,155.3700,2744133,0
20010612,155.5200,157.8900,151.8000,156.3000,3471767,0
20010613,155.8500,158.6700,154.5300,154.6500,2765167,0
20010614,154.5000,154.5000,150.7800,151.2300,4139400,0
20010615,148.2000,152.7000,144.6000,152.7000,8831633,0
20010618,152.2500,152.3400,148.6500,149.4000,4328100,0
20010619,151.2000,152.7000,148.5900,149.5200,3641300,0
20010620,150.3000,158.4000,150.3000,158.4000,5439333,0
20010621,157.8000,165.0000,156.9000,165.0000,8517633,0
20010622,162.1500,162.9000,158.2500,159.3000,4436567,0
20010625,161.1000,161.4000,158.1000,159.0000,3697633,0
20010626,156.3000,159.0000,155.3400,158.5500,3728933,0
20010627,159.0000,159.4500,156.4500,158.0400,3361533,0
20010628,158.7000,159.7500,154.5300,156.2400,4701767,0
20010629,155.1000,159.4500,154.8300,159.0000,4494600,0
20010702,159.0000,159.9000,157.5000,159.1800,3602000,0
20010703,159.0000,159.7500,158.1000,158.2800,1633500,0
20010705,156.6000,157.9500,154.0500,154.0800,2612100,0
20010706,152.5200,153.2700,149.7000,150.3300,2920967,0
20010709,150.4500,154.5000,149.9400,152.0700,3563333,0
20010710,152.2800,158.6100,150.0600,150.5400,3421933,0
20010711,147.5400,149.4900,142.8900,145.5000,6673267,0
20010712,149.4000,151.3500,146.7000,150.1500,4849967,0
20010713,150.0000,150.0000,147.4500,149.4300,2961233,0
20010716,149.4300,149.7000,146.2500,148.0800,2853167,0
20010717,147.6000,149.7000,146.0100,148.3500,3271667,0
20010718,142.4400,144.4200,133.2000,133.9800,12028633,0
20010719,135.6000,136.2000,126.0000,128.3400,9143067,0
20010720,128.4000,134.7000,128.4000,132.9300,5601233,0
20010723,133.8000,135.3300,128.1000,129.0000,4147167,0
20010724,127.5000,131.0400,126.6000,128.1000,3671167,0
20010725,130.3500,132.0000,126.3000,131.2500,4675533,0
20010726,130.6500,135.2400,128.7900,134.7300,4230500,0
20010727,134.7300,137.1000,134.1000,135.4200,2783867,0
20010730,136.5000,137.4600,135.0000,135.4500,2634933,0
20010731,137.7000,138.3000,135.8400,136.3500,3184933,0
20010801,136.9200,138.6000,136.6500,138.2400,2914567,0
20010802,139.8000,141.7500,139.1700,141.0000,3194833,0
20010803,141.0000,141.6000,138.0900,140.6400,2097100,0
20010806,140.6400,140.6400,137.2200,138.0000,2154967,0
20010807,138.0000,138.9600,136.5000,138.0000,2259867,0
20010808,137.2500,139.0200,134.2500,135.2400,2619967,0
20010809,135.3000,135.6000,132.6000,134.5500,2845500,0
20010810,132.1500,133.5000,129.1500,132.9000,3625767,0
20010813,131.8500,132.3000,126.0000,128.9700,4123433,0
20010814,129.3000,129.7500,118.9500,118.9500,10887000,0
20010815,117.3300,119.4000,114.1500,119.1000,11522467,0
20010816,117.3000,120.7800,117.1500,120.1500,5110667,0
20010817,118.8900,120.7200,117.4500,119.1000,3462700,0
20010820,118.5000,121.2000,118.5000,120.6300,4117133,0
20010821,121.0500,124.3500,119.0400,119.7000,3588000,0
20010822,119.1900,121.2000,115.7400,118.5000,4528767,0
20010823,117.0000,120.6600,117.0000,120.2400,3130567,0
20010824,120.1500,126.0000,119.7000,125.4300,3563167,0
20010827,125.1300,126.2700,122.6700,124.9500,2320933,0
20010828,124.8000,125.2200,121.2000,122.1000,3047500,0
20010829,121.3500,121.5000,115.2000,115.5000,5293533,0
20010830,114.3000,114.6000,107.1300,108.0000,8709933,0
20010831,108.6300,113.9700,107.7000,112.1400,5453933,0
20010904,112.8000,118.7700,111.8400,112.5000,5074100,0
20010905,113.4000,113.4000,108.3000,110.2500,6030000,0
20010906,108.0600,109.0500,104.8500,105.2700,6187033,0
20010907,95.2500,105.3000,95.2500,96.8400,12307567,0
20010910,94.5000,103.5000,93.9300,103.2300,8251433,0
20010911,103.2300,103.2300,103.2300,103.2300,0,0
20010917,93.0000,99.0000,90.0000,90.0000,14125467,0
20010918,90.7500,95.7000,90.0600,91.3500,9007233,0
20010919,91.5000,94.9500,85.8000,92.8500,11026567,0
20010920,88.5000,92.1000,87.7500,87.7500,10522000,0
20010921,87.8100,89.8800,82.2000,89.5500,12340633,0
20010924,93.6000,98.7300,93.6000,97.5000,8585633,0
20010925,95.4000,100.5000,94.1700,98.4000,9424367,0
20010926,97.6800,99.3000,95.1000,96.7500,5589400,0
20010927,96.0000,97.5000,92.2200,97.0500,6104800,0
20010928,99.0000,100.2000,98.4000,99.3000,6536233,0
20011001,96.9000,99.0000,96.7800,98.3100,4054467,0
20011002,97.8000,99.3000,94.8000,98.7000,4660433,0
20011003,96.7800,104.4000,96.4500,102.9300,6302567,0
20011004,103.9800,109.4100,101.2500,102.3000,7841067,0
20011005,100.8000,102.3900,99.1800,101.4300,4626933,0
20011008,101.4600,101.4600,94.2000,95.2500,8242533,0
20011009,96.0000,99.0000,95.5500,96.0000,4701233,0
20011010,96.0300,97.8000,95.3100,97.0200,5000900,0
20011011,100.2000,103.1700,99.7500,101.7300,6303200,0
20011012,101.7300,104.1000,96.6600,99.6000,5360167,0
20011015,98.5500,101.1000,96.9000,100.5000,3810633,0
20011016,101.7600,103.2900,99.7500,100.5000,4683033,0
20011017,99.6000,99.6000,92.2500,92.4300,10948467,0
20011018,91.7400,92.0400,88.1700,89.7000,8777233,0
20011019,89.3400,93.9000,89.3400,93.5100,8583667,0
20011022,93.1500,95.4300,91.5300,94.9500,4909833,0
20011023,96.0000,100.9500,95.4000,98.6700,6015000,0
20011024,98.8500,99.2400,95.0400,96.3000,5125033,0
20011025,93.7500,97.7100,93.1200,97.4400,4896100,0
20011026,97.4400,101.2500,96.8700,100.5000,5361133,0
20011029,99.1500,99.4500,96.0600,96.4500,4253100,0
20011030,94.8000,95.7000,92.1000,94.7100,4972800,0
20011031,96.0000,97.3500,93.1500,93.3000,4110133,0
20011101,94.4400,101.1000,93.8400,97.9200,6535100,0
20011102,97.8000,98.2200,95.4300,96.0300,4454867,0
20011105,100.5000,101.6400,97.5000,100.4700,8227633,0
20011106,101.2200,105.4500,100.7700,105.4500,10174567,0
20011107,105.0000,105.6000,103.5000,103.5000,9433700,0
20011108,105.7500,110.3400,105.6600,109.3500,8550933,0
20011109,109.0500,111.6600,107.1600,111.3000,5652733,0
20011112,111.3000,111.5700,107.4300,109.2900,6268100,0
20011113,113.5500,114.2700,111.4800,114.0000,7128067,0
20011114,116.1000,117.6000,113.8500,114.7500,8056600,0
20011115,112.5000,114.7500,111.3000,112.6500,6558600,0
20011116,112.8000,112.9500,109.5300,110.7000,7254600,0
20011119,112.5300,113.7000,111.7200,113.2500,7358000,0
20011120,113.1000,113.1600,110.1000,110.9100,5283067,0
20011121,110.8500,111.3000,107.6100,109.4100,4098367,0
20011123,109.8000,111.7200,109.8000,110.2800,2161700,0
20011126,111.7500,112.9500,110.6700,112.1100,4651933,0
20011127,113.2500,113.2500,109.3500,110.2800,7669233,0
20011128,109.8000,109.8300,106.0500,106.5000,5545333,0
20011129,106.5000,106.8000,103.3800,106.1400,6074633,0
20011130,106.1400,109.9500,103.5600,104.7000,6180967,0
20011203,103.8300,104.3700,100.4100,100.7400,6474800,0
20011204,102.3600,104.2500,100.8000,104.2500,4999267,0
20011205,104.2500,107.9100,102.0300,107.4900,12695367,0
20011206,109.4400,109.4400,102.9000,104.2500,8131333,0
20011207,102.0300,102.0300,97.6500,98.9400,9484500,0
20011210,98.2500,99.1500,93.0000,93.0000,10346667,0
20011211,95.1000,99.4500,94.1700,96.0000,7450300,0
20011212,97.3500,98.5800,96.6600,97.5600,6637433,0
20011213,97.2000,100.5000,96.3000,99.8700,6296167,0
20011214,99.9900,101.2500,97.5000,98.9400,5796033,0
20011217,99.9000,101.9700,99.1500,100.6500,5024967,0
20011218,102.0000,102.7500,97.8000,98.2500,6640333,0
20011219,96.3000,102.3600,96.3000,99.0900,4909933,0
20011220,100.5000,102.7500,98.1000,98.3400,6405933,0
20011221,97.2900,99.6000,96.0000,97.1100,7377300,0
20011224,96.4500,97.2900,95.5500,95.5500,2105533,0
20011226,95.5500,97.1700,94.1700,94.4100,4724333,0
20011227,95.2500,97.7400,95.2500,97.2900,4511233,0
20011228,99.0000,100.3800,98.4900,99.3000,4815933,0
20011231,98.1000,99.3000,96.3000,96.3000,5173400,0
20020102,96.3900,96.9600,93.0900,94.8000,7464633,0
20020103,95.5500,96.4200,93.3300,94.7400,9865133,0
20020104,93.9000,96.1500,91.6200,95.8500,13724067,0
20020107,96.0000,98.5500,95.5500,98.0400,9860267,0
20020108,98.5500,98.7000,94.4400,96.0000,9667800,0
20020109,96.7500,98.1000,94.0500,94.7100,7300233,0
20020110,93.3600,94.6800,92.2500,94.2000,5301967,0
20020111,93.0600,94.3800,91.9500,92.0100,5901200,0
20020114,91.6500,92.0400,87.0000,89.7000,6738967,0
20020115,90.6000,91.3200,89.1900,90.0900,6770067,0
20020116,89.7000,90.8400,88.5000,88.5000,5622533,0
20020117,90.7500,90.7500,89.7000,90.1200,4692567,0
20020118,88.9800,89.9400,87.6000,88.7400,5882000,0
20020122,90.1500,90.1500,84.0000,85.2000,7653467,0
20020123,85.3500,86.8500,81.4500,86.4000,16238033,0
20020124,87.1800,88.4700,82.9500,84.0600,9210433,0
20020125,83.8500,85.6800,82.3500,82.4400,7283000,0
20020128,83.3100,85.0500,82.5900,83.7000,6161900,0
20020129,84.5400,84.8700,79.3200,80.1000,8349067,0
20020130,80.1000,83.9400,72.1500,79.2000,19763867,0
20020131,79.8000,80.1000,76.5000,78.9300,8750833,0
20020201,78.4800,78.9000,75.3000,77.9700,9013533,0
20020204,77.6400,77.6400,71.8800,72.7200,9292933,0
20020205,72.0000,75.5400,70.8000,71.1000,9176400,0
20020206,71.4000,73.6800,71.3700,72.8700,8725300,0
20020207,73.5900,78.1200,73.2000,76.3500,7565933,0
20020208,77.4300,83.1000,76.3500,82.0800,9812367,0
20020211,81.0000,84.4800,80.5800,84.0000,6178600,0
20020212,83.5500,84.3900,81.9600,83.0400,4269133,0
20020213,83.9700,85.6200,81.0000,81.5400,5846433,0
20020214,82.4100,83.6100,81.0900,82.0500,4413667,0
20020215,82.2600,82.2600,77.6400,78.1500,7083233,0
20020219,77.8800,78.0600,75.0000,76.5600,6255733,0
20020220,73.8000,74.2500,68.6400,72.6000,15210500,0
20020221,71.5500,71.5800,67.6500,69.0000,12510900,0
20020222,67.5300,71.4000,66.3000,71.2500,9129067,0
20020225,71.1000,72.5100,69.0000,70.8000,7035000,0
20020226,71.4000,72.0300,68.4300,69.0000,9326533,0
20020227,69.3300,71.7000,68.4000,71.2200,7974133,0
20020228,72.6600,75.2700,72.5100,74.4000,10023133,0
20020301,75.0000,78.0000,74.9400,77.9400,7538300,0
20020304,79.7400,81.9900,78.6300,81.3600,9226400,0
20020305,81.0000,83.6100,79.3200,80.1000,8252933,0
20020306,80.1300,82.2000,79.5000,79.5000,6411167,0
20020307,81.7500,81.7500,76.7100,77.5500,8336133,0
20020308,79.2000,79.6500,77.9400,79.3500,7137300,0
20020311,78.6300,82.3200,77.4000,81.8400,6748633,0
20020312,80.8500,80.8500,77.7000,79.0500,8795800,0
20020313,78.6300,80.1000,77.7600,79.2000,6033333,0
20020314,78.4500,79.2000,76.5600,77.2200,5852867,0
20020315,78.4500,80.1900,77.8500,78.9900,7614833,0
20020318,79.9500,81.0000,79.5000,80.4000,5243300,0
20020319,81.0000,81.4500,78.3000,79.3500,5068367,0
20020320,78.0900,78.4500,75.0000,75.6000,8310733,0
20020321,74.4000,75.3000,72.0300,73.9500,9629267,0
20020322,72.8100,75.5700,72.4500,73.5000,5732967,0
20020325,74.8800,74.9400,72.1200,72.6300,5623500,0
20020326,72.1500,72.4800,69.0000,70.0500,9629233,0
20020327,69.3000,71.2200,68.9700,70.8000,7958467,0
20020328,71.7000,72.0900,70.6500,70.9500,5552733,0
20020401,69.0600,70.0800,68.8500,69.8100,5532567,0
20020402,69.3000,71.2500,69.0000,70.8600,7003967,0
20020403,71.7000,71.8800,68.9700,69.6000,6322633,0
20020404,69.7800,71.1000,66.7500,67.7700,8154133,0
20020405,68.2500,68.3700,64.9800,67.2600,8221600,0
20020408,64.8000,66.4500,64.5300,65.8500,7701100,0
20020409,66.3000,67.5000,64.9500,65.5500,6322367,0
20020410,65.7000,65.7000,60.0000,62.1000,26791600,0
20020411,60.7500,61.2000,57.9000,58.8000,17784567,0
20020412,59.2500,61.3200,59.2500,60.3000,8375267,0
20020415,63.0000,64.9500,62.7300,64.0500,10304700,0
20020416,65.4900,65.7000,63.0000,64.6800,10236233,0
20020417,65.1000,66.5700,64.2000,65.6400,6044400,0
20020418,66.0000,66.0000,62.2500,63.6300,7380300,0
20020419,64.2000,64.3500,62.7000,62.7900,5090067,0
20020422,61.4400,61.8600,59.3700,59.6100,8248700,0
20020423,58.9500,60.5100,57.0600,57.3300,8454133,0
20020424,57.3000,60.4200,56.4900,57.9000,11185900,0
20020425,60.0600,60.4500,57.2700,58.4700,10723167,0
20020426,58.5300,58.5300,55.5000,56.1600,8851133,0
20020429,55.8000,56.7000,53.2500,54.1200,9386400,0
20020430,54.1200,57.7500,53.7300,57.0600,8295800,0
20020501,56.7000,58.5000,54.7800,58.1700,7773167,0
20020502,57.8100,57.9300,54.0000,55.9500,5802800,0
20020503,55.2000,55.6800,53.7300,54.1500,6822867,0
20020506,53.4900,54.3900,51.6300,51.7500,8883033,0
20020507,52.5000,53.0400,51.0000,51.7800,7723533,0
20020508,54.0000,55.2600,53.4300,55.0800,8034700,0
20020509,55.3200,55.5300,53.2500,53.4000,5495333,0
20020510,53.7900,53.8500,50.7900,50.9400,6944800,0
20020513,51.1500,52.2000,50.6100,52.0500,6208033,0
20020514,53.8500,55.9500,52.5000,55.6500,10490633,0
20020515,57.0000,57.8400,56.3100,56.5500,11505133,0
20020516,56.5500,57.7500,55.3500,56.7000,6883967,0
20020517,57.3000,60.3900,57.2700,59.9400,8489967,0
20020520,59.9400,59.9400,59.9400,59.9400,0,0
20020521,58.8300,59.2500,55.5000,55.7400,5907400,0
20020522,55.7100,56.2200,54.3000,55.6500,4419600,0
20020523,56.4000,57.3000,55.5000,57.1200,3790500,0
20020524,57.3000,57.9000,56.2800,56.9100,3494733,0
20020528,57.0000,57.2700,56.0700,56.3400,3784300,0
20020529,56.8500,57.0300,55.3800,55.6800,3602133,0
20020530,54.9000,55.9500,54.4500,55.5000,7487300,0
20020531,56.2500,56.7600,55.2000,56.1000,4568100,0
20020603,55.5300,56.6100,54.0000,54.2700,4258233,0
20020604,52.5000,52.5000,51.0300,51.6000,9563900,0
20020605,52.5000,53.0700,50.4000,51.3000,7300567,0
20020606,51.1500,51.4500,48.6300,49.5000,6785933,0
20020607,48.0300,50.2500,47.4000,49.6500,9678100,0
20020610,49.3500,49.8000,47.7000,48.1500,9825433,0
20020611,48.1800,49.1400,47.2500,47.5500,7855933,0
20020612,47.8800,48.2100,45.3900,47.5500,8579633,0
20020613,47.1900,49.9500,46.6500,48.9900,7054167,0
20020614,47.5500,49.3800,47.5500,49.2000,6543100,0
20020617,49.1100,50.5500,46.8600,49.8000,6391833,0
20020618,49.5000,52.0200,49.2600,51.1500,5538667,0
20020619,50.7300,51.3600,49.5000,49.8900,5102400,0
20020620,49.5000,49.8900,47.6100,48.0000,6316800,0
20020621,47.4000,48.2400,45.0300,45.1800,8799833,0
20020624,45.0000,47.5800,43.6800,46.5000,9060233,0
20020625,46.5000,46.9500,45.3300,46.2000,6338733,0
20020626,43.2000,44.7000,38.7000,40.8900,20477100,0
20020627,42.1500,42.3000,38.3400,40.8900,15585433,0
20020628,40.4700,45.0000,40.3500,44.1300,14532533,0
20020701,43.2000,43.8600,40.5000,40.5300,8571367,0
20020702,39.1800,39.3900,36.1200,37.5600,13154500,0
20020703,37.5300,42.2700,37.1400,42.1800,11560633,0
20020705,42.6000,44.2500,42.3600,43.8300,3688100,0
20020708,43.1400,43.8000,41.1300,42.0000,7276100,0
20020709,42.0000,43.5600,41.3100,41.9700,7266333,0
20020710,42.4500,42.9300,38.9700,39.3300,8289967,0
20020711,39.1800,41.6400,38.5500,41.1000,9459600,0
20020712,40.5600,40.6500,39.0000,39.4200,8169567,0
20020715,39.1500,39.2400,37.2000,39.2100,11053833,0
20020716,38.1000,39.8400,37.8300,37.8300,7830167,0
20020717,39.0000,39.7500,38.5500,39.3300,7180967,0
20020718,36.3600,38.3400,35.2500,37.3500,14285867,0
20020719,35.2500,36.3000,32.4600,34.7100,18366767,0
20020722,33.2700,36.0900,33.2400,36.0300,11853267,0
20020723,35.7000,36.6000,33.2400,34.6500,11690333,0
20020724,32.1000,34.2000,31.0500,34.2000,17277267,0
20020725,28.5000,30.3000,26.1000,28.9200,5000567,0
20020726,29.9400,34.8000,29.9400,32.7000,22646400,0
20020729,32.7300,34.8000,32.7300,34.7400,11479033,0
20020730,33.5100,37.3500,33.5100,37.2000,12742700,0
20020731,35.8500,36.3000,33.4800,34.5000,14537200,0
20020801,33.4500,34.2600,33.0000,33.9600,8461333,0
20020802,32.7000,32.9400,30.1500,30.7500,11897367,0
20020805,30.0600,30.7500,29.2500,29.8500,9049000,0
20020806,30.3000,31.0200,27.9000,29.7000,12220033,0
20020807,30.0300,32.8800,30.0300,32.4000,8598500,0
20020808,32.7300,33.8700,31.8000,33.5700,6889000,0
20020809,32.2500,33.6900,32.2500,33.1500,7068500,0
20020812,32.2500,33.7200,31.9200,33.0000,4374833,0
20020813,32.7300,33.9000,32.4000,32.4000,5976467,0
20020814,31.6800,34.6800,31.5600,33.1500,7215633,0
20020815,35.0700,36.8100,34.4400,35.5800,11448900,0
20020816,34.5000,38.6400,34.2000,37.6800,9899467,0
20020819,37.5000,40.5000,36.7800,39.9900,9885200,0
20020820,39.0000,41.8800,38.9700,40.0800,9880967,0
20020821,41.7000,43.3500,41.3400,42.9900,11659933,0
20020822,42.9900,44.3700,41.8500,42.2100,12020100,0
20020823,39.8100,40.2300,37.6500,38.2800,12689900,0
20020826,36.9000,37.6500,35.1300,36.9000,11356300,0
20020827,37.0500,38.8500,35.7000,38.0400,6955567,0
20020828,36.9900,37.7100,35.9100,36.9000,4738167,0
20020829,36.7500,39.6000,35.9100,39.1800,6798233,0
20020830,38.6100,39.2700,37.6800,37.9500,5024600,0
20020903,36.3900,37.1400,36.1800,36.2700,6225067,0
20020904,36.5400,38.0100,36.2100,37.7700,4481300,0
20020905,36.6600,37.3200,36.2700,36.3000,4468000,0
20020906,37.4700,39.6300,37.0500,39.3900,5806700,0
20020909,38.8500,40.6500,37.5600,39.9900,6527367,0
20020910,39.0000,40.5000,39.0000,40.0800,5258700,0
20020911,40.4100,41.2800,39.3600,39.7500,4205200,0
20020912,39.2700,39.3000,36.9000,37.5000,5152967,0
20020913,37.5300,39.1200,36.7800,38.6700,4462033,0
20020916,38.4000,39.3300,37.5300,38.0100,3743100,0
20020917,38.9400,39.2400,37.6800,37.7400,4272467,0
20020918,37.1400,39.0300,36.9900,38.4900,4152967,0
20020919,37.5600,38.3400,36.7800,36.8100,4111300,0
20020920,37.0500,37.6500,36.7200,37.5900,7028867,0
20020923,36.9000,37.1100,35.7000,36.0300,4181533,0
20020924,35.1000,36.9000,35.0400,35.9700,5023433,0
20020925,36.3600,36.6900,34.6800,35.5500,5664033,0
20020926,35.5500,36.1500,34.8000,35.7300,5903133,0
20020927,35.1900,38.1000,35.1600,36.3600,5164500,0
20020930,35.4300,35.6100,34.3500,35.1000,5868467,0
20021001,34.7100,35.9700,33.8400,35.7900,5309433,0
20021002,35.9100,37.8000,35.5500,36.9600,5438467,0
20021003,36.9600,38.0100,36.7500,37.4700,5962600,0
20021004,37.8300,38.1300,35.4000,35.4300,6041600,0
20021007,35.3100,35.4000,33.2400,33.6000,6731733,0
20021008,34.0200,37.5000,31.2300,32.0100,8293867,0
20021009,30.9300,32.7000,30.8100,32.2200,6901733,0
20021010,32.2800,34.5000,32.2800,34.3500,5575800,0
20021011,34.5300,35.7600,33.5100,35.3700,7976233,0
20021014,34.2000,34.9500,33.3300,33.9600,4423067,0
20021015,36.3000,37.3500,35.2800,36.3900,8702633,0
20021016,34.6800,37.5000,34.6800,36.6000,4565067,0
20021017,38.4300,38.4300,36.9600,37.2000,5986267,0
20021018,37.1400,37.9500,36.7500,37.7100,5114033,0
20021021,37.0500,39.2100,37.0500,39.1500,5375867,0
20021022,38.3100,40.6200,38.2500,40.5000,6180667,0
20021023,39.9000,40.6500,38.7000,40.5900,5971233,0
20021024,42.3000,44.8200,41.7300,43.6500,15656500,0
20021025,42.6000,44.7000,42.4500,44.1000,6627300,0
20021028,44.6700,45.4200,43.8000,44.0400,6252167,0
20021029,43.7700,44.4300,42.0300,43.2900,4433267,0
20021030,42.7500,43.7700,42.4800,42.9600,4246467,0
20021031,43.4400,44.9700,43.2300,44.3700,5499867,0
20021101,43.5600,45.7500,43.3800,45.5700,4880100,0
20021104,47.3400,48.0000,44.2800,46.4100,7103000,0
20021105,46.8000,47.4900,46.1400,47.3400,4612900,0
20021106,47.9100,49.3800,47.2800,49.2300,5871767,0
20021107,46.9500,47.8800,45.4200,45.9900,5393433,0
20021108,45.6600,46.8900,44.8500,45.9900,4739700,0
20021111,45.1500,45.7500,43.8300,44.8500,2990200,0
20021112,44.9700,45.5400,44.3400,45.1800,3409933,0
20021113,44.7600,46.3500,42.7800,45.6600,3810933,0
20021114,46.3200,46.9500,45.0000,45.9000,5313100,0
20021115,45.9000,46.6500,44.7600,46.2600,4850467,0
20021118,46.8000,46.8000,45.0000,45.4200,3970367,0
20021119,45.6300,45.6900,44.3700,44.9100,3246067,0
20021120,44.4900,44.7600,43.6500,44.4000,4898900,0
20021121,45.0000,47.3100,44.5200,46.9500,7482833,0
20021122,47.0700,48.3000,46.4100,47.6700,5666700,0
20021125,47.7000,49.5000,47.4600,48.6300,6702767,0
20021126,48.4500,48.8400,45.0000,46.0800,5604233,0
20021127,46.7700,49.5300,46.5300,49.2000,6239733,0
20021129,49.2000,49.8300,48.6900,49.1100,2435367,0
20021202,50.5500,51.3000,45.9000,49.7100,5662067,0
20021203,45.4500,46.5000,42.3600,42.6300,15322067,0
20021204,40.3200,43.5000,39.7500,41.5200,11394600,0
20021205,41.5200,42.3000,40.0800,42.0000,7270300,0
20021206,40.6500,42.0000,40.6500,42.0000,5578933,0
20021207,42.0000,42.0000,42.0000,42.0000,0,0
20021208,42.0000,42.0000,42.0000,42.0000,0,0
20021209,40.9500,41.2500,39.0000,39.2400,7256833,0
20021210,39.6000,41.4000,38.8800,41.2500,5918267,0
20021211,40.8900,41.4300,40.1100,40.9500,3936267,0
20021212,40.9500,41.2200,39.9300,40.6800,4293300,0
20021213,39.6300,40.4400,39.3600,39.8400,3483667,0
20021216,39.8700,40.8000,39.3600,40.2000,4454033,0
20021217,39.6300,40.6500,39.6300,40.5600,5160933,0
20021218,39.8100,39.9900,39.0300,39.4200,5039267,0
20021219,39.0900,40.3500,39.0600,39.9300,4851633,0
20021220,40.2900,40.3500,39.6600,40.1700,5345033,0
20021223,39.6000,40.1400,39.2700,39.7200,3554133,0
20021224,39.0000,40.0500,39.0000,39.5400,1872267,0
20021226,39.3300,39.9900,38.6700,38.9100,3146933,0
20021227,38.3400,38.6700,37.0200,37.3200,4547500,0
20021230,36.9000,37.9500,36.7800,37.2300,4715433,0
20021231,37.0800,39.3000,36.7800,39.3000,6295033,0
20030102,39.4500,40.4400,38.7000,39.9300,6369800,0
20030103,39.9000,41.0700,39.6300,40.8000,5178500,0
20030106,40.8000,42.5400,40.7100,42.2700,4651767,0
20030107,42.0000,43.3500,41.8500,42.4800,5355867,0
20030108,42.1800,42.5100,41.4300,41.6400,3637300,0
20030109,41.6400,43.1700,40.8000,42.9900,7412100,0
20030110,42.3000,44.8500,42.0000,44.6400,6278200,0
20030113,45.7500,46.1400,45.0600,45.0900,7571467,0
20030114,44.5200,46.0500,44.1300,46.0500,5687400,0
20030115,46.3500,46.9200,45.6300,45.7200,7561133,0
20030116,46.1700,46.4100,45.3600,45.9000,6117667,0
20030117,44.6700,45.2700,44.2800,44.4300,6211767,0
20030121,44.1000,44.4300,42.7800,43.0500,4482767,0
20030122,42.7500,43.0500,41.3100,41.7300,6280233,0
20030123,42.1500,43.8000,41.9700,43.4400,4639467,0
20030124,43.2900,43.5300,41.5500,42.3300,3740200,0
20030127,41.1000,42.2400,40.4100,40.7100,5308233,0
20030128,41.1600,41.6100,40.2000,40.9800,3544800,0
20030129,40.6200,42.6600,40.2600,41.8800,5740167,0
20030130,37.8000,37.8900,35.6100,36.0000,20080233,0
20030131,35.4000,35.7000,34.1100,34.9800,12726300,0
20030203,34.9500,35.6400,34.2000,34.6500,6400400,0
20030204,33.7500,33.8700,32.5500,33.2100,8871433,0
20030205,33.3000,35.9400,31.4700,31.5300,14697333,0
20030206,31.0800,32.7000,30.2700,32.5200,10282933,0
20030207,32.7600,32.9700,30.9000,31.9200,5874833,0
20030210,31.9200,32.0400,30.8100,31.0800,5133000,0
20030211,31.3200,31.9200,30.3000,30.6000,7632967,0
20030212,30.5400,31.2600,30.3900,30.8100,6112300,0
20030213,31.1400,31.1400,29.7000,30.4500,6126367,0
20030214,30.3000,31.6500,30.3000,31.5300,4872933,0
20030218,32.2500,33.5400,32.1300,33.2100,5430967,0
20030219,32.9100,33.4200,32.1600,32.8200,4043267,0
20030220,32.7000,33.0900,31.6800,31.6800,3736500,0
20030221,31.9800,32.3700,31.2000,31.8000,4951033,0
20030224,32.1000,32.1000,30.1200,30.1800,8980800,0
20030225,29.9400,31.3500,29.8500,31.2900,8270767,0
20030226,31.0500,31.3500,30.4500,30.8100,4467833,0
20030227,31.5000,32.3700,30.8400,32.2200,6694333,0
20030228,32.5500,34.2000,30.7500,33.9600,8684533,0
20030303,33.9000,34.7700,33.2400,33.6000,6545167,0
20030304,33.3900,33.4800,32.5800,32.6100,4789833,0
20030305,32.3100,33.2100,32.1000,33.1500,4824167,0
20030306,32.2200,33.4500,32.2200,33.3300,5183800,0
20030307,32.8800,34.3500,32.8500,34.2000,5242467,0
20030310,33.7200,34.2900,33.3900,33.8100,3782667,0
20030311,33.7500,34.0500,33.1500,33.3300,3858500,0
20030312,32.2500,35.6700,31.2600,32.0700,8199100,0
20030313,33.1800,33.2100,32.5200,32.5500,7709900,0
20030314,33.3300,33.6900,32.8200,33.3900,5428333,0
20030317,33.3000,35.7000,32.0700,35.1900,7463533,0
20030318,35.3100,35.6700,34.0200,34.6200,6019100,0
20030319,34.6200,35.2800,34.0200,34.3800,4806767,0
20030320,34.2000,34.4400,33.2100,34.3800,7221300,0
20030321,33.3000,34.3500,32.8800,34.3500,23792567,0
20030324,33.3900,33.8100,32.8200,32.8500,7445500,0
20030325,32.9400,34.1100,32.9400,34.1100,8111267,0
20030326,34.1100,34.4700,33.6300,34.3500,7085433,0
20030327,33.9000,35.1000,33.8100,34.6200,8207400,0
20030328,34.3500,34.8000,33.9000,34.0500,5241067,0
20030331,33.1500,33.3000,32.5200,32.5800,8726633,0
20030401,32.4000,33.0300,32.4000,32.7300,7412667,0
20030402,33.4500,33.6000,33.1800,33.3300,5562567,0
20030403,33.4500,34.0500,33.3300,33.7800,6752733,0
20030404,34.2000,34.8000,33.9600,34.6500,6161667,0
20030407,36.9000,37.4100,36.3000,36.4800,12260167,0
20030408,36.7500,37.6200,36.5100,37.3500,8260400,0
20030409,37.4700,38.1600,37.0200,37.4700,9100533,0
20030410,37.4700,38.0400,37.1700,37.9500,5391033,0
20030411,38.0400,38.3400,36.5400,36.9000,6502900,0
20030414,37.0800,37.6500,36.6600,37.5300,4444967,0
20030415,37.1100,37.7400,36.9600,37.3200,5433767,0
20030416,37.5000,38.2200,37.2900,37.4400,4728433,0
20030417,38.4000,38.4000,36.9000,37.8000,4929600,0
20030421,38.0100,38.9700,37.6800,38.7000,4647200,0
20030422,38.7000,40.0800,38.7000,39.9300,8906533,0
20030423,41.4000,42.2100,40.8900,42.0000,13634200,0
20030424,41.5800,42.5100,41.1000,41.4000,8430867,0
20030425,41.1000,41.4900,39.8100,39.9600,9186067,0
20030428,40.2600,40.8900,39.8100,40.6800,6959233,0
20030429,40.9800,41.4000,40.5600,41.0400,5653733,0
20030430,40.7100,41.1900,40.4700,41.0400,5560433,0
20030501,40.5600,41.1000,40.0800,40.7400,7732600,0
20030502,40.6500,40.8300,40.0800,40.3500,7406267,0
20030505,40.7700,40.8000,39.9300,40.1400,6456533,0
20030506,39.3000,40.0200,39.0600,39.8700,12605200,0
20030507,39.4500,40.1700,39.3300,39.9900,7222100,0
20030508,39.4500,39.7500,39.0900,39.4800,6921800,0
20030509,39.3900,39.5400,38.8500,39.0600,5983833,0
20030512,38.9100,40.0500,38.8500,39.9600,6404567,0
20030513,39.9600,40.8300,39.6900,40.5600,7838067,0
20030514,41.0400,41.0400,40.1100,40.4100,6626533,0
20030515,40.9500,42.1200,40.5000,41.9400,8824633,0
20030516,42.1200,42.7500,41.1600,42.7200,8172567,0
20030519,41.6400,42.2700,41.1300,41.1600,6297733,0
20030520,41.4000,41.7600,40.2600,41.0100,6227400,0
20030521,40.6500,41.1900,40.4400,40.9800,3807600,0
20030522,41.1600,43.2300,41.0400,43.0500,9454467,0
20030523,43.0500,44.4900,42.9000,44.1300,8797667,0
20030527,43.8900,45.1500,43.8300,44.9400,9227767,0
20030528,44.9400,45.4800,44.0400,44.5800,7613467,0
20030529,44.7900,45.4500,44.3400,44.5500,6647467,0
20030530,45.9900,46.2300,45.2100,45.6600,9901733,0
20030602,46.3500,47.1000,45.9600,46.3200,7554633,0
20030603,46.3500,46.7100,45.2400,45.6300,4829767,0
20030604,45.6300,46.7700,45.4800,46.5900,7924033,0
20030605,46.5900,46.5900,45.6300,46.1400,5795933,0
20030606,46.8000,47.9400,45.3300,45.4500,6007000,0
20030609,45.4500,45.6000,44.4300,44.5500,4500600,0
20030610,44.5500,45.3300,44.2500,45.0600,4223967,0
20030611,45.4500,47.3100,45.0600,47.1900,8561433,0
20030612,47.6400,48.2100,46.8300,47.6100,6877067,0
20030613,47.3400,47.6700,46.2300,46.6500,5120300,0
20030616,46.7100,47.9700,46.2300,47.4000,4753733,0
20030617,47.6400,48.0600,47.4600,47.6700,5681000,0
20030618,47.7000,48.7800,47.3100,48.5400,8155567,0
20030619,48.6600,49.1700,47.5200,47.6400,7079500,0
20030620,47.9400,47.9700,47.1900,47.4600,7383267,0
20030623,47.3400,47.3700,45.7500,46.6200,6547567,0
20030624,46.4400,47.0400,45.7800,45.9600,5841800,0
20030625,46.6500,47.0100,45.6000,45.8100,6226600,0
20030626,45.8700,47.7300,45.4500,47.6400,6528400,0
20030627,48.4500,48.7200,46.8900,47.4600,7003167,0
20030630,47.7000,48.3000,47.2200,48.2700,11341167,0
20030701,47.6700,48.3900,46.9800,48.3600,5738000,0
20030702,48.1500,49.4100,48.1500,49.2000,6770333,0
20030703,48.6600,49.4700,48.4500,48.9000,2947767,0
20030707,49.3500,50.6400,49.2600,50.2800,6595067,0
20030708,50.0400,50.5500,49.8000,50.2800,5378567,0
20030709,49.9500,50.9400,49.5000,50.0400,4365667,0
20030710,50.0400,50.0400,48.0300,48.7200,5741167,0
20030711,48.7200,49.6500,48.7200,49.3500,3554967,0
20030714,50.1600,50.4000,49.3500,49.5300,5207533,0
20030715,50.1000,50.2200,48.6000,49.0800,6631100,0
20030716,49.4700,49.4700,48.4500,49.0800,4878700,0
20030717,49.7100,50.2800,48.9000,49.2000,7571967,0
20030718,50.2500,50.5500,49.6500,50.2200,6673433,0
20030721,49.6800,49.9500,48.7500,49.0500,4858200,0
20030722,49.4700,50.6100,49.2000,50.5500,7978067,0
20030723,49.6500,49.6500,46.7400,47.1300,15180400,0
20030724,47.4600,47.4600,45.3000,45.9300,12034667,0
20030725,44.4900,47.2500,44.1000,45.9600,10362800,0
20030728,46.2000,47.4900,46.1400,47.4000,6321333,0
20030729,47.5500,48.0000,46.8000,47.6700,6230167,0
20030730,46.8300,47.5500,45.0000,45.5100,8668933,0
20030731,46.0500,47.0100,45.4200,46.2900,7349267,0
20030801,45.7800,46.3500,44.4900,45.9000,3432833,0
20030804,45.4500,45.8100,44.8800,45.4200,4859600,0
20030805,45.0900,45.7200,44.4000,44.5500,4374133,0
20030806,44.5200,45.3000,44.0700,44.7000,5248400,0
20030807,44.3700,45.1800,44.2800,45.0900,4464700,0
20030808,45.0900,45.8100,45.0900,45.6900,3691333,0
20030811,45.9900,46.7100,45.7800,46.5900,4923067,0
20030812,46.4100,46.8900,46.2000,46.7100,4032400,0
20030813,47.0700,47.0700,45.9000,46.1100,3533400,0
20030814,46.1100,46.5900,45.6600,46.3800,3491067,0
20030815,46.3800,47.0400,43.9800,46.3500,3370567,0
20030818,46.2900,47.1900,46.2600,46.8300,4066000,0
20030819,46.8300,48.0900,46.6800,48.0000,6310933,0
20030820,46.9500,47.7600,46.9500,47.2500,4456067,0
20030821,47.3400,48.4500,47.3100,48.1200,5468367,0
20030822,48.5400,48.6600,47.7000,48.0600,4952433,0
20030825,47.7600,47.9400,46.9500,47.2200,3391733,0
20030826,46.6500,47.6400,46.6200,47.4900,4503400,0
20030827,46.9200,47.9700,46.9200,47.5500,4180233,0
20030828,47.5800,48.9000,47.5200,48.5400,5495200,0
20030829,48.3600,49.4700,48.1800,49.0800,4136300,0
20030902,48.9300,49.8000,48.5400,49.5600,5298767,0
20030903,49.5000,50.6700,49.3800,50.2800,6705667,0
20030904,50.1300,50.6700,49.9800,50.2500,5485267,0
20030905,50.2500,50.2500,49.4100,49.7700,5473567,0
20030908,49.7700,50.1600,49.1700,49.2900,6468833,0
20030909,48.9000,49.1700,48.2400,48.5400,9311133,0
20030910,48.3000,48.7500,47.8500,48.0000,4966067,0
20030911,47.9100,48.5400,47.8800,48.3300,4769300,0
20030912,48.3300,48.3600,47.2200,48.2100,5711233,0
20030915,48.0300,48.1800,47.1600,47.3100,5786533,0
20030916,47.4000,48.2100,47.4000,48.1500,5372533,0
20030917,47.9100,49.5000,47.8200,48.9300,6953500,0
20030918,48.9300,49.5600,48.8100,49.3500,5692467,0
20030919,49.3500,49.3800,48.0000,48.8400,5227600,0
20030922,48.2700,48.4200,47.7900,48.3900,4396267,0
20030923,48.2400,48.8400,48.0600,48.6900,4702467,0
20030924,48.2700,48.3600,47.2500,47.2800,8081567,0
20030925,47.2500,47.8500,46.5300,46.5600,4985000,0
20030926,46.5000,46.5900,45.1200,45.6000,6020467,0
20030929,45.6000,45.8400,44.7000,45.0000,8432200,0
20030930,44.9700,46.0500,44.8500,45.3300,6342233,0
20031001,45.4800,46.0800,45.1200,45.9600,7923833,0
20031002,45.8100,46.7100,45.6600,46.5300,5003533,0
20031003,47.1900,47.3400,46.1700,46.1700,5765100,0
20031006,46.3200,47.1000,45.8400,46.7700,3382800,0
20031007,46.1700,46.7700,46.1100,46.4100,5215667,0
20031008,47.4000,47.4000,45.3000,45.6300,6987067,0
20031009,46.5000,47.3400,46.2600,46.5600,8364067,0
20031010,46.6800,47.3700,46.6200,47.1900,4308600,0
20031013,47.1900,48.0000,47.0100,47.2500,4432000,0
20031014,46.8900,47.3700,46.6800,47.1300,4522567,0
20031015,47.6400,47.7000,46.8000,47.0700,4208567,0
20031016,47.1300,47.9700,47.1000,47.7600,5653000,0
20031017,45.0300,48.0000,45.0300,46.7400,5044967,0
20031020,46.8900,47.3400,46.7100,47.1600,4776633,0
20031021,47.0700,47.5200,46.6500,46.6500,4211800,0
20031022,46.1100,46.2600,45.0600,45.1800,7621567,0
20031023,44.6700,45.0900,44.2800,44.5500,7272300,0
20031024,44.5200,45.3900,44.4300,45.1500,7246133,0
20031027,45.5100,45.8400,45.4500,45.6300,3449400,0
20031028,45.8700,46.4700,45.7800,46.3200,7565733,0
20031029,45.8700,46.1400,45.6300,45.8700,4933833,0
20031030,46.0500,46.5600,45.7500,46.2300,5641667,0
20031031,46.1400,46.2300,45.7200,45.8700,3917267,0
20031103,46.2000,47.4900,46.1400,46.9200,7395810,0
20031104,46.7100,47.5500,46.5900,46.7100,5082851,0
20031105,46.3500,46.8900,45.9900,46.5000,5654400,0
20031106,46.2900,47.2500,46.0500,47.2500,5354500,0
20031107,47.4600,48.6000,47.2200,47.4900,7080033,0
20031110,47.3100,47.4000,46.8000,47.0400,4029633,0
20031111,46.8000,47.2200,46.5900,46.7100,3385167,0
20031112,46.7100,48.1200,46.6500,47.9700,5075133,0
20031113,47.9700,47.9700,47.2500,47.7000,5233133,0
20031114,47.4000,47.8500,46.9800,47.3400,3652467,0
20031117,46.8300,47.0100,46.2900,46.9200,3427033,0
20031118,46.9200,47.4900,46.3500,46.5600,4675700,0
20031119,46.2000,46.7400,45.8400,46.5000,4613800,0
20031120,46.1400,46.7100,45.9900,46.3200,4740700,0
20031121,46.5000,46.7700,46.2000,46.6500,5945333,0
20031124,47.0100,47.7600,46.9500,47.6100,5894900,0
20031125,47.4900,48.9000,47.4300,48.2700,6622300,0
20031126,48.5700,49.2900,48.1200,49.0500,5410833,0
20031128,48.8100,49.1400,48.7500,48.8400,1558400,0
20031201,48.9600,49.7400,48.9300,49.4700,4939300,0
20031202,48.9000,50.3400,48.9000,50.0700,5707100,0
20031203,49.6500,50.1900,49.5000,49.6500,5405400,0
20031204,49.6500,49.8300,48.9300,49.0800,4709467,0
20031205,48.8400,49.4100,48.7500,49.2300,4202367,0
20031208,49.2000,49.7100,48.9900,49.4700,4510667,0
20031209,49.8000,50.1600,49.3200,49.4400,5268700,0
20031210,49.2000,49.5900,48.7500,49.2000,3480733,0
20031211,49.2000,50.5500,49.1700,50.3400,5316300,0
20031212,50.5500,52.7400,50.4300,52.4100,10537100,0
20031215,53.4000,53.7600,52.7100,52.8600,8577467,0
20031216,52.5900,53.0700,51.9000,52.5900,5267867,0
20031217,52.4400,52.6500,51.9600,52.6200,5397733,0
20031218,52.5000,53.7900,52.0500,53.6100,7773100,0
20031219,53.8500,54.9600,53.4900,54.3000,10397367,0
20031222,54.0000,54.3000,53.3100,53.7600,5742767,0
20031223,53.7000,54.0900,53.1000,53.5200,4801633,0
20031224,53.3100,53.7900,53.2800,53.4900,1308600,0
20031226,53.4600,54.0900,53.4000,53.5200,1508033,0
20031229,53.3400,53.9400,53.1000,53.9400,3434867,0
20031230,53.8500,54.0600,53.5500,53.7000,4092667,0
20031231,53.7000,54.0900,53.5500,53.9700,5140000,0
20040102,54.2700,55.2900,54.1800,54.6600,5225333,0
20040105,54.3000,54.9000,54.0600,54.5100,6681333,0
20040106,54.2400,54.8400,54.0600,54.5100,5101533,0
20040107,54.2100,54.8100,54.1800,54.5100,6258100,0
20040108,54.8700,56.1000,54.4200,55.7700,7500933,0
20040109,55.2000,55.5900,54.8100,55.2000,5070833,0
20040112,55.0500,56.1300,55.0500,55.9200,4154133,0
20040113,55.9500,56.0700,55.3800,55.6200,3754733,0
20040114,55.8000,56.2200,55.6800,56.0400,3676500,0
20040115,55.8000,56.0400,55.6200,55.8900,4196500,0
20040116,55.9500,56.0700,54.9900,55.7700,5082867,0
20040120,55.5600,55.7400,54.9600,55.1400,3908233,0
20040121,55.1700,57.5400,54.6600,57.1200,8302667,0
20040122,56.9700,57.2700,56.2500,56.2800,4340867,0
20040123,56.7300,57.7500,56.4000,56.9400,7270800,0
20040126,57.8700,57.9000,56.7000,57.2100,5846800,0
20040127,57.2700,57.5100,56.1000,56.4300,5314267,0
20040128,55.0200,55.0500,53.4600,53.8800,14024333,0
20040129,54.5400,54.5400,52.5000,53.2500,7046933,0
20040130,53.1000,53.4900,51.9900,52.7100,6202733,0
20040202,52.8600,53.1600,51.6900,52.1700,7319300,0
20040203,51.7200,52.0200,51.1500,51.7800,6636800,0
20040204,51.4500,51.9900,51.3000,51.5700,5707333,0
20040205,51.7800,52.2000,51.1800,51.8400,5660833,0
20040206,51.7800,52.6500,51.7800,52.5900,5109833,0
20040209,52.5000,53.0700,52.2600,52.6500,3935167,0
20040210,52.5600,53.9700,52.5300,53.4000,4770700,0
20040211,54.3900,54.5100,52.9800,53.6100,7020367,0
20040212,53.0700,53.6100,52.0500,52.2900,5845167,0
20040213,52.2000,52.3200,51.3300,51.7200,4703200,0
20040217,51.9000,53.4600,51.8700,52.5000,5386633,0
20040218,52.6200,53.4600,52.3200,53.2500,4419333,0
20040219,53.3700,54.1500,53.1000,53.2500,5167467,0
20040220,53.4900,53.4900,52.4700,53.0400,4546500,0
20040223,53.0400,53.1000,52.4700,52.5600,3668967,0
20040224,52.4400,52.4400,51.5100,51.9000,4610600,0
20040225,51.7500,52.8000,51.6000,52.5900,3577700,0
20040226,52.5900,53.0100,52.2900,52.4100,3648167,0
20040227,52.1700,52.7100,50.8200,51.7500,4777567,0
20040301,51.8400,52.1100,51.6000,51.6900,5547433,0
20040302,51.7200,52.0200,51.0300,51.2700,5402900,0
20040303,50.9700,51.2400,50.2500,50.8500,6351800,0
20040304,50.7600,52.0500,50.7300,51.9000,4134400,0
20040305,51.4200,52.2000,51.2100,51.4500,3777367,0
20040308,51.6300,52.1400,51.4200,51.4800,3511167,0
20040309,51.2100,51.6600,50.9430,51.3000,4983467,0
20040310,51.0300,51.2100,49.6500,49.8600,5246600,0
20040311,49.5000,50.8500,49.5000,49.7700,5237633,0
20040312,49.9500,50.7300,49.6800,50.5500,3666300,0
20040315,49.8900,49.9800,46.9800,48.6600,5693767,0
20040316,48.8100,49.5000,48.8100,48.8400,4235233,0
20040317,49.6800,51.0900,49.5600,50.5800,6279833,0
20040318,50.4000,50.5500,49.9200,50.1300,4471633,0
20040319,50.9100,51.2700,50.2500,50.8500,6935200,0
20040322,50.4000,50.4000,48.9300,49.2600,5065000,0
20040323,49.5600,49.6200,48.9300,49.2300,4350567,0
20040324,49.7700,49.8900,48.9900,49.3500,6000567,0
20040325,49.5000,50.8800,49.5000,50.7000,4831300,0
20040326,50.5800,50.9700,50.3400,50.4600,3058267,0
20040329,50.5200,50.9700,50.4000,50.7900,3506467,0
20040330,50.7000,51.1800,50.4600,50.6400,3911200,0
20040331,50.7000,51.2100,50.5800,50.5800,4981633,0
20040401,50.7900,51.1800,50.7000,50.9100,3781000,0
20040402,51.6000,52.5000,51.1200,51.6900,4424867,0
20040405,51.5700,52.0500,51.2100,51.9600,3373700,0
20040406,51.9900,52.4700,51.6600,52.2000,3723333,0
20040407,51.9600,52.2900,51.3300,51.6300,3199700,0
20040408,52.4400,52.8000,51.8100,52.1700,3939167,0
20040412,52.1700,52.6800,52.0200,52.1100,3363533,0
20040413,51.6900,52.0800,50.2800,50.7000,6579300,0
20040414,50.0100,50.5500,49.6200,50.2200,4760500,0
20040415,50.1000,50.3400,49.6800,50.1000,3506733,0
20040416,50.5500,50.5500,49.8300,49.8900,3955200,0
20040419,50.0700,50.8200,49.9500,50.4600,3191567,0
20040420,50.7300,51.3900,50.1600,50.2800,3491333,0
20040421,50.2200,50.6400,49.6200,50.3700,4383167,0
20040422,50.1300,51.3900,50.1000,50.8200,6497067,0
20040423,50.4000,50.7000,50.0100,50.4900,3426333,0
20040426,50.7000,50.8800,49.8600,50.2800,3381933,0
20040427,50.3100,50.8800,49.9800,50.4600,3683600,0
20040428,49.9200,50.2500,49.1100,49.5300,5487867,0
20040429,51.5700,52.9500,50.9100,50.9100,10293700,0
20040430,50.9700,51.4500,50.0400,50.4600,5169533,0
20040503,50.6700,51.6600,50.4600,51.6600,4917600,0
20040504,51.7200,52.0200,51.0900,51.3300,4382867,0
20040505,51.2400,51.6300,51.0300,51.1800,2800767,0
20040506,50.9700,51.0600,50.1900,50.9700,3766600,0
20040507,50.2500,50.9100,49.6500,49.8300,4463300,0
20040510,49.1700,49.9500,48.3000,48.8400,5999533,0
20040511,48.4500,49.9200,48.4500,49.5300,4423000,0
20040512,49.5300,49.8000,48.6300,49.7400,3189667,0
20040513,49.4400,49.7100,48.9300,49.2300,4242433,0
20040514,49.2300,49.9800,48.8700,49.5000,3404933,0
20040517,48.6000,49.6800,48.5400,48.7500,3527533,0
20040518,48.8400,49.6500,48.7500,49.0200,3001033,0
20040519,49.4100,49.7700,48.9000,49.0500,3156667,0
20040520,48.9300,49.1700,48.4500,48.9000,3452367,0
20040521,49.1400,50.2500,48.9000,49.9200,4245700,0
20040524,50.2800,50.3400,49.3800,49.6200,3079267,0
20040525,49.4700,50.9700,49.3800,50.7000,3919600,0
20040526,50.5200,51.5700,50.5200,51.5400,4432767,0
20040527,51.6000,52.1400,51.4800,51.5700,5747600,0
20040528,51.3300,51.4500,50.8200,51.1200,2760733,0
20040601,50.5800,51.2700,50.5800,51.0900,3318800,0
20040602,51.1200,51.6300,51.0000,51.5100,3346500,0
20040603,51.9000,51.9000,51.0600,51.1500,2885133,0
20040604,51.2400,51.8700,50.8800,51.5700,3414167,0
20040607,51.8700,52.0800,51.0300,51.6600,4109833,0
20040608,51.4800,52.1100,51.3600,52.1100,3434233,0
20040609,51.9300,52.9800,51.9300,52.1700,5121100,0
20040610,52.1700,52.6200,51.9600,52.5000,5923067,0
20040614,52.1100,52.6500,51.8400,51.9000,3657900,0
20040615,52.3500,52.6500,52.1100,52.3200,5103533,0
20040616,52.4700,53.2200,52.3500,52.8300,3660500,0
20040617,52.8300,53.1300,52.6200,53.0700,3130533,0
20040618,52.9500,53.6700,52.8300,53.0400,4495767,0
20040621,53.3400,53.3400,52.5900,52.6800,2565733,0
20040622,52.5300,52.7100,51.6900,52.0200,6615867,0
20040623,51.8400,52.0800,51.3900,52.0500,3619967,0
20040624,52.0500,52.3500,51.8400,52.2600,3348467,0
20040625,52.2600,52.5300,51.3600,52.2900,6343000,0
20040628,52.2900,52.4100,51.6300,51.6900,3129667,0
20040629,51.4500,52.2600,51.3900,52.2000,4234133,0
20040630,52.2900,53.1300,52.1400,52.7400,5436467,0
20040701,52.4400,53.1000,51.9000,52.2300,5001800,0
20040702,52.5600,52.5900,52.0500,52.1700,2578000,0
20040706,51.7500,51.9900,51.4200,51.6900,3027133,0
20040707,51.9000,53.0100,51.6900,52.6200,4497600,0
20040708,52.5900,52.6500,51.9600,52.0500,3048500,0
20040709,52.3500,52.5000,50.5800,51.9000,3242033,0
20040712,51.9900,52.2300,51.6000,52.1400,2869867,0
20040713,52.1400,52.4700,51.9300,52.0800,2348900,0
20040714,51.8700,52.3500,51.3900,51.8100,4584767,0
20040715,51.7500,51.8700,51.0600,51.1500,2852967,0
20040716,51.6300,51.6300,50.3400,50.3700,3869767,0
20040719,50.4000,50.8800,50.2800,50.5200,3850867,0
20040720,50.5500,51.5400,50.5500,51.3300,3570167,0
20040721,51.5700,52.1400,51.3000,51.4500,5166467,0
20040722,50.8800,51.8100,50.7000,51.6600,3934967,0
20040723,51.4200,51.6600,50.7000,50.8200,6628767,0
20040726,50.8200,51.2100,49.5000,49.9500,5105000,0
20040727,49.5000,50.7900,49.2300,50.7300,5463833,0
20040728,51.0900,51.4500,49.4400,49.9500,6933533,0
20040729,50.2800,50.5800,49.4700,49.5900,3986833,0
20040730,49.6200,50.0400,49.4400,49.9500,4066533,0
20040802,50.7900,50.7900,50.1900,50.4300,4096767,0
20040803,50.4300,51.0000,50.1600,50.7300,2969267,0
20040804,50.4600,51.0300,50.3700,50.6400,4615467,0
20040805,50.5200,50.7900,49.5300,49.9200,3720767,0
20040806,49.5300,49.8000,48.6300,48.9900,4015933,0
20040809,48.9000,49.4400,47.4600,47.7900,5002700,0
20040810,48.0000,48.3300,47.2500,48.3000,4281233,0
20040811,47.9100,48.2400,47.1600,47.5800,4289067,0
20040812,47.2800,47.4000,46.2300,46.8000,4007533,0
20040813,46.9800,47.4300,46.5900,46.8600,2933800,0
20040816,47.2500,49.2900,47.2200,48.6300,4791267,0
20040817,48.8700,49.1400,48.3600,48.7500,2999400,0
20040818,48.7500,49.4100,48.3600,49.3200,3046700,0
20040819,49.0500,49.8600,48.8400,49.5000,3506300,0
20040820,49.2000,49.8300,49.1100,49.6500,3029267,0
20040823,49.5900,50.1000,49.3800,49.4100,2418200,0
20040824,49.6500,49.8300,49.3800,49.4400,2302900,0
20040825,49.4700,50.2200,49.2300,49.9500,3282233,0
20040826,49.7400,50.1600,49.5600,49.9200,1996800,0
20040827,49.8600,50.3100,49.6200,50.1300,1782500,0
20040830,50.1300,50.1900,49.2000,49.2000,2373833,0
20040831,49.3500,49.6800,48.2100,49.0500,3802167,0
20040901,48.9300,49.1700,48.1800,48.5100,3197667,0
20040902,48.5100,48.7200,47.8800,48.6000,3643233,0
20040903,48.6000,48.9000,48.0900,48.1200,2225000,0
20040907,48.4500,48.9000,48.0900,48.6300,2886433,0
20040908,48.8100,49.2900,48.4200,48.4800,2970967,0
20040909,48.7200,49.2000,48.2700,48.7200,3781333,0
20040910,48.4500,49.7400,48.3900,49.5300,3484900,0
20040913,49.6200,50.4000,49.2900,49.3500,3777700,0
20040914,49.3800,50.7300,49.2300,50.4000,4657033,0
20040915,50.2500,50.6400,49.9500,49.9800,5421667,0
20040916,49.9200,50.6100,49.9200,50.1300,3438267,0
20040917,50.4000,51.0000,50.3100,50.6700,4198967,0
20040920,50.3400,50.6400,49.9800,50.3100,3013200,0
20040921,50.1900,50.2200,49.5000,49.7100,3322533,0
20040922,49.5000,49.8300,49.0800,49.3500,4528133,0
20040923,49.3500,49.9200,49.3500,49.5900,3635267,0
20040924,49.4100,49.9200,49.4100,49.5000,3034733,0
20040927,48.9600,49.2000,48.6300,48.9900,4578133,0
20040928,48.7500,48.9300,48.4500,48.6900,3933700,0
20040929,48.3300,48.6600,47.9400,48.2100,4880467,0
20040930,48.0600,48.6000,48.0000,48.4200,3904500,0
20041001,48.6000,49.8600,48.3600,49.8000,4174933,0
20041004,47.4600,50.2500,47.4600,50.0400,4246633,0
20041005,49.7100,50.1000,49.5600,50.0100,2909633,0
20041006,51.4500,51.4500,49.7700,50.2200,3412367,0
20041007,49.9500,50.2500,49.8300,50.0700,2986167,0
20041008,50.1000,50.4600,49.0500,49.2000,3621600,0
20041011,49.3500,49.8300,49.2000,49.5000,2328667,0
20041012,49.2000,50.0160,49.0800,49.9500,2916433,0
20041013,50.5500,50.6100,49.5000,49.6800,3625867,0
20041014,49.5600,49.7100,48.6900,49.0500,3000933,0
20041015,49.3200,49.9500,48.9600,48.9900,4269000,0
20041018,48.7800,49.8600,48.7800,49.3500,3265567,0
20041019,49.7100,49.9200,49.1100,49.1400,4120900,0
20041020,48.9600,49.1400,48.7800,49.0500,3250367,0
20041021,49.0500,49.4400,48.7800,49.1100,2948067,0
20041022,49.2300,49.3800,48.8100,48.8400,3096300,0
20041025,48.1500,48.8100,48.0900,48.7500,3193500,0
20041026,48.3600,48.8400,48.3300,48.6900,3556800,0
20041027,48.5100,49.2300,48.1800,49.1700,5312700,0
20041028,48.9600,49.5900,48.5700,49.4400,3637833,0
20041029,49.3500,50.0400,49.3200,49.9200,3703333,0
20041101,49.6800,49.7400,48.7800,49.1400,3884267,0
20041102,48.6000,49.5600,48.4500,48.8400,6614700,0
20041103,49.8000,50.1900,49.1100,49.7700,7522900,0
20041104,49.7100,50.8200,49.6200,50.8200,6178700,0
20041105,50.8500,50.9100,49.8900,50.1900,7171667,0
20041108,50.5200,50.5500,50.1000,50.4300,5197067,0
20041109,50.2200,51.3900,50.1900,51.1200,7890700,0
20041110,51.4500,52.1400,51.0600,51.0900,7916767,0
20041111,51.3300,52.0500,51.0600,51.7500,6170067,0
20041112,51.8700,52.4100,51.5100,52.2000,4428833,0
20041115,51.8700,52.2000,51.5400,52.1400,4422300,0
20041116,52.1700,52.2900,51.6300,52.0500,3537200,0
20041117,52.3500,52.4400,51.6900,52.0200,4403700,0
20041118,52.0500,52.6800,52.0200,52.5300,5153067,0
20041119,52.5300,52.7400,52.0500,52.2600,4729467,0
20041122,52.2600,52.5000,51.9600,52.3800,4215400,0
20041123,53.4000,54.0000,52.9200,53.8200,9849700,0
20041124,53.9400,54.4200,53.7045,54.2700,5705867,0
20041126,54.0900,54.3600,53.9100,54.0300,1610533,0
20041129,54.0600,54.2400,52.9500,53.4600,4779900,0
20041130,53.1900,53.5500,52.9200,53.1300,5268700,0
20041201,53.6100,54.6900,53.1300,54.6300,6348200,0
20041202,54.4500,55.0200,54.3000,54.6900,4806233,0
20041203,54.3600,54.4200,53.5500,54.1500,6139600,0
20041206,53.8500,55.0200,53.7000,54.5700,5886500,0
20041207,54.7500,55.1100,54.5400,54.6300,5173000,0
20041208,54.6300,54.8700,54.0900,54.4500,3888433,0
20041209,54.9900,55.4400,54.7500,55.1400,6248267,0
20041210,55.2000,55.5600,55.0500,55.4400,5121700,0
20041213,55.8900,57.0300,55.7100,56.7900,10188467,0
20041214,58.6200,59.2500,58.5300,59.1300,1355367,0
20041215,58.6200,59.7000,57.9600,58.1400,10820267,0
20041216,57.6600,58.5000,57.3000,58.5000,8013533,0
20041217,58.5000,59.1900,57.8100,58.1700,7885133,0
20041220,58.4400,59.0400,57.9600,58.2000,4726867,0
20041221,57.4200,58.2300,57.1500,58.1400,6692700,0
20041222,57.5100,57.8700,57.3300,57.5700,5181667,0
20041223,57.3300,57.6600,57.2400,57.4200,2700133,0
20041227,57.4200,58.6500,57.3900,58.3200,3888667,0
20041228,58.0500,59.0100,58.0500,58.6500,3469733,0
20041229,58.6500,59.2200,58.1100,58.2600,2862867,0
20041230,58.3500,58.4400,58.0500,58.2300,2485267,0
20041231,58.0500,58.5000,57.9900,58.3200,2504967,0
20050103,58.5900,58.9200,57.9300,58.2300,4862000,0
20050104,57.3300,58.7700,57.1500,57.3000,5154167,0
20050105,57.3000,57.6300,56.4300,56.7300,4975467,0
20050106,56.6700,57.0000,56.3400,56.7900,3161200,0
20050107,57.0900,57.4800,56.5800,56.7000,3976367,0
20050110,56.5500,57.5700,56.5500,57.1200,4603633,0
20050111,56.7900,57.3900,55.9500,56.0700,4646100,0
20050112,56.1900,56.5800,55.2000,56.3700,5137667,0
20050113,56.1600,56.7300,55.6500,56.0400,3613300,0
20050114,56.0400,56.9400,55.8900,56.3700,2842533,0
20050118,56.2500,57.0000,55.8300,55.8300,5646467,0
20050119,55.9500,56.1600,55.3500,55.5000,3954167,0
20050120,55.5300,56.3100,55.3800,55.7400,4320667,0
20050121,55.6500,56.1000,55.5300,55.7700,4267200,0
20050124,55.7700,56.0700,55.2000,55.2600,3666000,0
20050125,55.3200,55.5600,54.5100,54.7800,4692733,0
20050126,54.9900,55.2300,54.3600,54.4500,6365567,0
20050127,54.3900,54.4200,53.7000,53.9700,6860267,0
20050128,53.9700,54.1500,53.1300,53.7900,4563433,0
20050131,53.9400,54.2100,53.1600,54.0000,5573333,0
20050201,54.2400,54.6600,54.0300,54.2400,4985267,0
20050202,54.3300,54.6600,54.1500,54.4200,4475833,0
20050203,54.0900,54.6000,53.5800,54.4800,3876733,0
20050204,54.6600,54.9000,53.7600,54.1200,6707700,0
20050207,54.1200,54.1800,53.4300,53.9100,4217800,0
20050208,53.9400,54.1200,53.5200,53.9700,3764533,0
20050209,53.9700,54.1200,53.5800,53.7600,4036433,0
20050210,53.6400,54.0300,53.5200,53.9100,4312333,0
20050211,54.3000,54.3900,53.5800,54.0000,4663767,0
20050214,53.6400,53.8800,53.5500,53.5500,3517500,0
20050215,53.8500,54.8400,53.7000,54.3000,7558733,0
20050216,54.1200,54.4800,53.9100,54.1800,3737333,0
20050217,54.1500,54.9600,54.0600,54.1500,5691867,0
20050218,54.2100,54.2400,53.5500,53.6700,5007833,0
20050222,53.2800,53.5800,52.5000,52.9500,5640467,0
20050223,52.9800,53.5500,52.9200,53.1600,4573900,0
20050224,53.2500,53.3400,52.0500,52.1400,7579200,0
20050225,52.0200,52.2900,51.2400,51.4200,9427233,0
20050228,51.2100,51.6900,50.5800,51.6900,11246533,0
20050301,51.8400,53.0400,51.8100,52.7700,7457067,0
20050302,52.5300,53.5500,52.3500,53.1600,5894533,0
20050303,53.2500,53.5500,52.5900,53.0700,4312600,0
20050304,53.0700,53.4900,52.6800,53.3100,4461000,0
20050307,53.3400,54.1500,53.1300,53.6700,4463233,0
20050308,53.3700,53.6400,52.5900,52.8900,6447600,0
20050309,52.6500,52.8600,51.9600,52.5900,7754933,0
20050310,52.6500,53.2500,52.5900,53.2500,8715000,0
20050311,53.1300,53.4000,52.3800,52.5000,6012067,0
20050314,52.5000,52.9500,51.8400,52.8300,3906167,0
20050315,53.1000,54.4500,52.8300,54.0900,5988000,0
20050316,53.8500,54.9300,53.8200,54.3000,4462267,0
20050317,55.9500,56.1600,55.6800,55.8000,5149533,0
20050318,55.8300,56.2200,54.9000,56.1000,7142667,0
20050321,56.2200,56.2200,52.5000,55.2600,6265367,0
20050322,55.2600,55.2900,54.0300,54.1500,4546667,0
20050323,54.0000,54.0600,53.4600,53.5200,4762233,0
20050324,53.4600,53.7300,53.0400,53.1300,3009700,0
20050328,53.1300,53.4000,52.8900,52.9800,3299500,0
20050329,52.8300,52.8300,51.7500,51.9000,5851967,0
20050330,51.9000,52.6800,51.9000,52.4700,3267567,0
20050331,53.2200,53.2200,52.5000,52.6500,3295400,0
20050401,52.9500,53.2200,52.2300,52.3500,4194333,0
20050404,52.4100,52.6800,51.8400,52.4100,2944667,0
20050405,52.6500,53.1900,52.5300,53.1600,3003300,0
20050406,53.1600,53.5200,52.5300,52.6800,2524833,0
20050407,52.8300,53.7900,52.7100,53.6400,2601567,0
20050408,54.3000,54.7200,53.8800,53.9100,5720833,0
20050411,54.2400,54.2700,53.3100,53.5500,3584900,0
20050412,53.5800,54.0600,53.1300,53.8800,6238700,0
20050413,53.8200,53.8500,53.2500,53.3400,2467933,0
20050414,53.4900,53.6100,52.6800,52.8300,3568533,0
20050415,52.7400,52.7700,51.9300,51.9300,5645567,0
20050418,51.7500,51.9900,51.0000,51.3300,4465733,0
20050419,51.2700,51.5700,51.0900,51.2700,3421767,0
20050420,51.2700,51.7800,50.4600,50.7900,4656367,0
20050421,52.3500,52.9200,51.6000,52.5900,4931233,0
20050422,52.7100,53.2800,51.5700,52.0800,4579100,0
20050425,52.0800,52.4400,51.6000,52.3500,3331400,0
20050426,51.9000,52.2600,51.6000,51.7800,5265200,0
20050427,51.5700,51.8700,51.3900,51.7800,3422900,0
20050428,51.1800,51.6300,50.5200,50.5800,6048800,0
20050429,50.8800,51.0600,49.6200,50.4300,6771667,0
20050502,50.3400,51.2100,50.2200,50.4000,3030533,0
20050503,49.9200,50.6400,49.6500,50.0400,5618567,0
20050504,50.7000,51.9300,50.4000,51.8400,5244100,0
20050505,52.1700,52.1700,51.0300,51.3600,4673100,0
20050506,51.7500,52.0800,51.1800,51.3600,3426733,0
20050509,51.5700,52.1100,51.4800,52.0200,2723933,0
20050510,51.5400,51.8700,50.7000,50.9400,3779733,0
20050511,51.0000,51.2100,50.4300,50.8500,2830000,0
20050512,50.8500,51.6300,50.7300,51.1200,2730233,0
20050513,51.1200,51.4200,50.5200,50.8500,3022567,0
20050516,51.0000,51.2100,50.4600,50.8500,2549033,0
20050517,50.8500,51.3000,50.7000,51.2100,3367167,0
20050518,51.5100,52.1100,51.2400,52.0200,5693400,0
20050519,52.0200,53.4600,51.9000,53.2500,4674433,0
20050520,53.2500,53.4000,52.6200,52.8300,4064900,0
20050523,53.1300,53.3700,52.5900,53.0100,2615500,0
20050524,52.8600,53.3400,52.7400,53.1600,3574900,0
20050525,52.8600,52.9800,52.2900,52.6800,3069967,0
20050526,52.8300,52.9500,52.5900,52.7100,2573667,0
20050527,52.7100,52.8600,52.3800,52.7700,1885800,0
20050531,52.6500,52.8600,52.1400,52.2000,2866333,0
20050601,51.7500,52.5300,51.4500,52.4400,4966200,0
20050602,52.5600,52.6200,51.6300,51.7800,4407167,0
20050603,51.7500,52.0200,51.3900,51.7500,3900833,0
20050606,51.6300,51.9300,51.0000,51.0600,4344633,0
20050607,51.0300,51.7500,50.9100,51.1500,4153433,0
20050608,51.2400,51.4200,50.5500,50.6700,3872267,0
20050609,50.7300,51.0000,50.2800,50.3400,5823967,0
20050610,50.6100,50.6100,49.9500,49.9800,4923667,0
20050613,50.0400,50.5200,49.8900,50.2500,5394967,0
20050614,50.0700,50.4600,50.0700,50.3700,4884967,0
20050615,50.7000,50.7900,50.2200,50.3700,5316500,0
20050616,50.4900,50.5800,50.2200,50.2500,7282267,0
20050617,50.5200,50.5200,50.2500,50.3400,7864467,0
20050620,50.5500,51.5400,50.4300,51.3900,6738100,0
20050621,52.2600,52.9800,52.1400,52.5000,9999200,0
20050622,52.9500,52.9500,52.1700,52.5600,3899100,0
20050623,52.4700,52.5000,51.3300,51.3900,3779800,0
20050624,51.4500,51.7500,51.2100,51.3000,5031700,0
20050627,51.1800,51.3600,50.4300,50.7000,6042900,0
20050628,50.8500,51.1200,50.7000,50.9100,3939367,0
20050629,50.8200,50.9700,50.3400,50.3400,4882000,0
20050630,50.3100,50.6400,50.0400,50.1300,4785033,0
20050701,50.0100,50.1600,49.6500,49.7700,4503767,0
20050705,49.5000,49.7100,49.0800,49.3500,5467433,0
20050706,49.2600,49.7100,49.1700,49.2000,4507600,0
20050707,48.6000,49.1700,48.4500,48.7500,4891733,0
20050708,48.8700,49.4700,48.6600,49.2600,4174133,0
20050711,49.4400,49.4700,48.8400,48.9000,5205700,0
20050712,48.6300,49.2900,48.3300,48.9300,7407333,0
20050713,48.6000,48.9600,48.4500,48.8700,4943433,0
20050714,49.4100,50.1900,49.3500,49.7400,6926000,0
20050715,49.5600,50.0700,49.3800,50.0100,3483300,0
20050718,49.7400,49.9500,49.5300,49.5900,2715667,0
20050719,49.5900,49.8600,49.4100,49.5000,2959400,0
20050720,49.2300,50.0400,49.0800,49.9500,4640300,0
20050721,49.5600,49.9800,49.5000,49.9500,4068167,0
20050722,49.8300,50.0400,49.6500,49.9200,4216800,0
20050725,49.8000,50.1900,49.3800,49.5300,6652600,0
20050726,49.5300,50.4000,49.5300,50.2500,7843967,0
20050727,50.3100,50.8200,50.0100,50.7900,10264300,0
20050728,50.6700,51.8700,50.5500,51.7500,13180267,0
20050729,51.6300,52.2600,50.9700,51.0600,8127833,0
20050801,51.0000,51.7500,50.9400,51.3000,6747000,0
20050802,51.0600,52.3200,50.9700,52.2600,9472833,0
20050803,51.1200,52.4400,50.9700,51.8100,14047000,0
20050804,51.5400,52.6800,51.5100,52.6500,12930833,0
20050805,52.5000,54.9900,52.3500,54.2700,17862800,0
20050808,54.1200,54.4500,53.4000,53.9100,9147267,0
20050809,53.7900,56.1000,53.7900,55.6200,15079167,0
20050810,55.5000,55.9500,54.2400,54.7200,12673667,0
20050811,54.4500,55.2300,54.3300,55.2300,8244333,0
20050812,55.1400,55.2000,54.6300,54.7200,7296267,0
20050815,54.6000,55.8300,54.6000,55.5000,9283967,0
20050816,55.6800,56.0700,54.9600,55.2000,8762633,0
20050817,54.9300,55.3200,54.7800,54.9000,6344267,0
20050818,54.7200,54.9900,54.3300,54.6000,6911633,0
20050819,54.7500,54.8400,54.0900,54.2700,4851833,0
20050822,54.6600,54.6600,53.8020,54.0000,4642333,0
20050823,53.8800,54.0600,53.2500,53.4300,7710767,0
20050824,53.2500,53.4600,52.5900,52.6500,8329000,0
20050825,52.5600,53.3100,52.5000,52.9200,4859167,0
20050826,52.9500,53.1600,52.5600,52.6800,3766300,0
20050829,52.3800,52.7100,52.2900,52.4100,3970233,0
20050830,52.2600,54.7500,52.2600,53.6700,9626967,0
20050831,53.6700,53.8800,52.9500,53.7600,8183167,0
20050901,53.5500,54.2400,53.3400,53.7300,5612067,0
20050902,53.9100,53.9700,53.3100,53.5500,3056667,0
20050906,53.7000,54.2100,53.5800,53.9700,4577667,0
20050907,53.9100,54.9900,53.6100,54.6600,7638633,0
20050908,54.3000,54.7200,53.8500,54.4800,6674433,0
20050909,54.5400,55.5300,54.3600,55.0200,9770333,0
20050912,54.7200,55.2600,54.3900,54.6300,8101133,0
20050913,54.7200,54.7200,53.8500,53.9400,8414800,0
20050914,53.9700,54.3900,53.5800,53.7600,6062467,0
20050915,54.9600,55.7700,54.1800,55.5000,17264467,0
20050916,55.8900,57.0000,55.6200,56.7000,21756200,0
20050919,56.7000,56.8200,55.5300,55.6200,8418667,0
20050920,55.8600,56.1600,54.9000,55.1100,8313933,0
20050921,54.8700,55.3500,54.2100,54.2400,7747267,0
20050922,54.4500,54.7800,54.1500,54.5400,6613967,0
20050923,54.5400,54.6900,53.5800,53.9400,7862333,0
20050926,54.0900,54.3600,53.4000,53.6100,6258300,0
20050927,53.7900,53.9400,53.3100,53.3400,6586867,0
20050928,53.6100,53.8800,53.2800,53.6100,6366700,0
20050929,53.4600,55.0200,53.4000,54.4500,6695300,0
20050930,54.2100,54.8700,54.0900,54.3300,5195500,0
20051003,54.3300,54.9000,54.0300,54.1800,5227133,0
20051004,54.2100,55.2000,54.2100,54.3000,5053167,0
20051005,54.3000,54.4500,53.6400,54.0000,5166433,0
20051006,54.0000,54.5400,53.4900,53.7600,9693633,0
20051007,53.9100,54.2100,53.4300,54.0300,5178600,0
20051010,53.9700,54.0900,53.0700,54.0300,5168000,0
20051011,54.0300,54.3900,53.3100,53.4000,5593867,0
20051012,53.0100,53.5200,52.1400,52.4700,10351167,0
20051013,52.7700,53.4375,52.3200,52.7700,8148267,0
20051014,52.7700,52.7700,52.7700,52.7700,0,0
20051017,54.1800,54.7800,53.4300,54.3000,6614233,0
20051018,54.0900,54.3900,52.8600,53.1900,6138833,0
20051019,53.1900,53.6700,52.5600,53.5200,7000433,0
20051020,53.6400,53.7600,51.8100,52.1400,7637933,0
20051021,52.3500,52.7700,51.5700,51.6600,5999267,0
20051024,52.4100,53.0400,51.9000,52.9800,7496400,0
20051025,52.6500,52.9200,52.2600,52.6200,4720633,0
20051026,52.5300,53.1900,52.4400,52.4400,4324233,0
20051027,52.2000,53.0400,51.9900,52.4400,3946967,0
20051028,52.8300,53.3100,52.5600,53.2500,5407867,0
20051031,54.1500,54.2400,53.4900,53.4900,8043267,0
20051101,53.4900,53.8500,52.7100,52.7100,7226333,0
20051102,53.7600,54.0900,53.5800,53.7000,14782233,0
20051103,54.1500,54.1500,52.3500,52.9800,12161567,0
20051104,53.1000,53.1600,52.5000,52.8300,6694367,0
20051107,53.1000,53.3100,52.6500,52.8300,7072733,0
20051108,52.6800,53.1000,52.6800,52.9500,6653833,0
20051109,52.8900,53.2800,52.8300,52.9800,6459833,0
20051110,53.1000,53.3400,52.8303,53.1300,6648133,0
20051111,53.3400,53.9700,53.2200,53.4600,6388300,0
20051114,53.2500,53.8200,52.8600,53.2800,11346267,0
20051115,53.2500,53.4900,52.7700,52.8600,6639600,0
20051116,53.0700,53.1000,52.5300,52.8000,5615833,0
20051117,53.3100,53.7600,52.7400,53.4600,6540733,0
20051118,54.0300,54.3600,53.7300,54.0900,11247067,0
20051121,54.0900,54.7500,53.9400,54.2700,8787633,0
20051122,54.2100,54.6600,54.0600,54.5100,6586500,0
20051123,54.6300,55.2300,54.4200,54.9600,6533433,0
20051125,55.0500,55.2600,54.7800,54.9900,1863033,0
20051128,54.8400,54.9900,54.1200,54.2700,6411867,0
20051129,54.3600,54.5100,53.5800,53.6100,9142267,0
20051130,53.8500,54.3000,53.6100,53.9400,8786100,0
20051201,54.1200,54.6900,53.3100,54.4800,7041433,0
20051202,54.3000,54.9000,54.2100,54.8100,5128400,0
20051205,54.6000,54.8100,54.2700,54.6900,5977767,0
20051206,54.8400,55.5900,54.5400,54.7500,8603267,0
20051207,54.7800,54.9300,54.2700,54.3600,7663933,0
20051208,54.3000,54.5097,53.2200,53.2800,11076900,0
20051209,53.4600,53.4600,50.2200,52.9800,9334900,0
20051212,53.1000,53.2200,52.9500,53.0700,9007567,0
20051213,52.9500,53.8500,52.9500,53.3700,10570800,0
20051214,53.6400,53.9700,53.4000,53.6700,5805200,0
20051215,53.6700,53.8800,53.4000,53.5200,6316600,0
20051216,53.7900,54.9900,53.5200,54.0000,16127800,0
20051219,54.3000,54.5700,53.6400,53.8500,8456267,0
20051220,53.4300,53.8200,52.9500,53.2200,7946700,0
20051221,53.4000,53.5200,52.5900,52.7400,6947033,0
20051222,52.8600,53.3400,52.5300,53.1000,6531433,0
20051223,53.0100,53.2200,52.7400,53.0400,4065667,0
20051227,53.0400,53.2500,52.5600,52.5900,5230300,0
20051228,52.5600,52.8900,52.2600,52.3800,4611700,0
20051229,52.2900,52.7700,52.2900,52.4400,3966533,0
20051230,51.9300,52.5300,51.9000,52.3200,4435033,0
20060103,52.5000,53.0100,52.0500,52.9500,6480133,0
20060104,52.9500,53.4000,52.6800,53.2200,7118533,0
20060105,53.1900,53.6100,53.1600,53.5200,4970967,0
20060106,53.8200,53.9700,52.9800,53.1900,6189800,0
20060109,53.0100,53.1000,52.6200,52.6800,7026000,0
20060110,52.6200,52.7100,52.2000,52.5000,5237500,0
20060111,52.5000,52.9800,52.4100,52.7100,6211600,0
20060112,52.7100,52.7400,52.3500,52.4400,6049767,0
20060113,52.5000,52.5900,51.6600,51.8100,10060733,0
20060117,51.6000,52.4100,51.5400,52.1100,6610267,0
20060118,51.5100,52.2300,51.5100,51.9900,5951700,0
20060119,51.9000,52.6200,51.9000,52.5000,5752267,0
20060120,52.1400,52.4700,51.1500,51.2100,9303700,0
20060123,51.2700,51.5700,50.8200,51.2700,7030533,0
20060124,51.2400,52.7100,51.2400,51.8100,7762167,0
20060125,51.4800,51.6900,51.2400,51.4500,6035633,0
20060126,51.7800,51.8100,51.2400,51.3300,5396967,0
20060127,51.3600,52.1400,51.3600,51.8700,7395033,0
20060130,51.8100,53.1900,51.7200,52.6500,10278167,0
20060131,52.2900,52.7700,51.7500,52.5900,13339733,0
20060201,53.1900,54.8400,53.0100,54.6600,24475767,0
20060202,54.6000,55.0800,54.2400,54.7200,12948800,0
20060203,54.6600,55.5300,54.6000,55.2000,13251400,0
20060206,55.2000,56.2200,55.2000,55.7400,13028667,0
20060207,55.3500,55.6200,54.6000,55.0800,11503833,0
20060208,55.1100,55.7100,54.6900,55.6200,9755167,0
20060209,55.5000,55.8000,54.9900,55.0500,6673933,0
20060210,54.9000,55.3500,54.6900,54.9600,6209200,0
20060213,54.3600,54.9900,54.2100,54.8100,7403867,0
20060214,54.3900,54.7200,54.2700,54.5100,7799833,0
20060215,54.1800,54.3000,53.5500,53.9100,10308967,0
20060216,53.9700,54.2700,53.7300,53.9100,7647533,0
20060217,53.7900,53.7900,52.8600,53.3400,11177633,0
20060221,54.5100,54.5700,52.8900,52.9200,15702933,0
20060222,52.9500,53.2200,51.9600,52.2900,14747567,0
20060223,52.1100,52.3200,51.4800,51.9600,13686333,0
20060224,51.6600,51.9900,51.2400,51.8100,12738767,0
20060227,52.0200,52.3500,51.9000,51.9300,8885033,0
20060228,51.8700,52.0800,51.7800,51.9300,5216467,0
20060301,52.1700,52.3500,51.9600,52.2300,8069633,0
20060302,51.7800,52.2900,51.6000,52.0800,7623967,0
20060303,51.8400,52.5600,51.8100,52.2900,6448067,0
20060306,52.1400,52.3500,51.5700,51.7200,8456200,0
20060307,51.4800,52.0500,51.4500,51.6300,5458600,0
20060308,51.5400,51.9600,51.4800,51.8100,6647367,0
20060309,51.7500,51.9000,51.3900,51.4200,7377867,0
20060310,51.5700,51.7500,51.2700,51.6000,6514767,0
20060313,51.6000,51.6000,51.6000,51.6000,0,0
20060314,51.3000,51.9300,51.3000,51.8100,6470233,0
20060315,51.6300,51.7500,51.3300,51.5700,8195033,0
20060316,51.4500,51.6300,51.3300,51.3300,7554300,0
20060317,51.4500,51.5100,50.8800,51.2100,12572233,0
20060320,51.2100,51.4800,51.0900,51.4500,6904767,0
20060321,51.2700,51.4500,51.1500,51.1800,6260167,0
20060322,51.0300,51.4500,50.4600,51.3600,5425400,0
20060323,51.2400,51.4200,51.0600,51.2700,6336133,0
20060324,51.1800,51.3000,50.8200,51.0000,7689133,0
20060327,50.9400,51.2700,50.7000,50.7900,6063067,0
20060328,50.6700,50.7000,50.1300,50.2200,8552033,0
20060329,50.4000,50.6400,49.6800,50.3700,10758533,0
20060330,50.2800,50.7600,50.2200,50.5500,6499267,0
20060331,50.4300,50.8200,50.0700,50.3700,9512633,0
20060403,50.4600,50.8200,50.1900,50.2500,6926400,0
20060404,50.2500,50.5500,50.0400,50.3700,7920500,0
20060405,50.4600,50.6100,50.2500,50.4000,8359300,0
20060406,50.2500,50.4300,49.9500,50.0700,9272300,0
20060407,50.2200,50.4000,49.7700,49.8600,7937767,0
20060410,49.8000,50.8500,49.6800,50.6400,8837033,0
20060411,50.8200,50.9100,50.1600,50.5800,7667233,0
20060412,50.5200,50.7900,50.2500,50.4600,5730833,0
20060413,50.2200,50.9400,50.1900,50.9100,5623133,0
20060417,50.7000,50.8200,50.1600,50.4300,5569033,0
20060418,50.4000,51.5100,50.2800,51.3900,10863000,0
20060419,51.1800,51.4500,50.8500,50.9700,7224267,0
20060420,50.8500,51.3000,50.1900,50.7300,11429967,0
20060421,50.4600,51.1800,50.2800,50.4000,7301867,0
20060424,50.4000,50.7600,50.0400,50.5200,8568433,0
20060425,50.6100,50.9100,50.1900,50.7000,7673100,0
20060426,50.7000,50.9400,50.4900,50.6700,8634867,0
20060427,50.7900,52.3200,50.6400,52.0800,13290967,0
20060428,51.9000,52.6500,51.8100,52.2000,8963067,0
20060501,52.6500,52.7700,51.9300,52.0200,6956133,0
20060502,51.9900,52.3200,51.6300,52.2600,7579567,0
20060503,51.9000,51.9900,51.1200,51.6600,10572767,0
20060504,51.8100,51.8400,51.2400,51.3900,8400700,0
20060505,51.4200,51.6000,51.0600,51.1800,9891867,0
20060508,51.6000,51.6000,51.0000,51.1500,9445000,0
20060509,51.2400,51.3000,51.0000,51.1500,8380967,0
20060510,51.1500,51.8400,51.1200,51.7200,10462333,0
20060511,51.9300,52.2000,51.4800,51.9300,10609300,0
20060512,51.7800,53.0400,51.6600,52.5000,11109133,0
20060515,52.3500,52.8000,51.9900,52.6200,9930200,0
20060516,52.5000,53.0400,52.3500,52.8600,9806067,0
20060517,52.5600,53.0400,52.3800,52.5900,15082167,0
20060518,52.3800,52.8900,52.2000,52.2000,9117000,0
20060519,52.2900,52.5300,51.7500,52.3500,9221300,0
20060522,52.1400,52.7100,51.8400,52.2000,8363467,0
20060523,52.1700,52.5300,51.9900,52.1100,9587133,0
20060524,51.9000,52.5600,51.8100,52.0800,10523433,0
20060525,52.3500,52.6800,51.9900,52.3200,8816133,0
20060526,52.4100,52.4400,51.9600,52.3200,6319133,0
20060530,52.0800,52.1700,51.6300,51.6600,8261800,0
20060531,51.6600,52.4400,51.4200,51.6300,12225033,0
20060601,51.6300,52.4400,51.6000,52.2000,7861400,0
20060602,52.1700,52.9800,51.9300,52.7400,5631300,0
20060605,52.3500,53.2500,52.3500,52.5000,9649233,0
20060606,52.7400,53.0100,52.2600,52.8900,11284967,0
20060607,52.8900,53.1900,52.7700,52.8300,9382200,0
20060608,52.3500,52.5300,51.5100,52.2900,12094600,0
20060609,52.0200,52.4700,51.9900,52.0800,5414800,0
20060612,52.0500,52.3200,51.5700,51.6000,6719833,0
20060613,51.5400,51.7200,50.7300,50.8200,9124633,0
20060614,50.8500,51.1500,50.5500,50.9100,8238000,0
20060615,51.0900,51.5700,50.5200,51.3300,8530033,0
20060616,51.0300,51.4200,50.8443,50.8800,15500300,0
20060619,50.9700,51.6000,50.7900,51.3300,7973500,0
20060620,51.1200,51.6900,51.0900,51.4800,6638133,0
20060621,51.2400,52.2000,51.1800,51.7500,6886167,0
20060622,51.5700,51.7800,51.0000,51.3600,7195000,0
20060623,51.0300,51.3000,50.8500,50.9100,5867933,0
20060626,50.8200,51.7500,50.8200,51.5100,5757200,0
20060627,51.1800,51.6900,50.9400,50.9400,6784533,0
20060628,50.9400,51.6900,50.8500,51.3600,6303900,0
20060629,51.5400,52.0800,51.4800,51.8700,5580200,0
20060630,51.9000,52.2000,51.8400,51.9000,5838333,0
20060703,51.9000,51.9600,51.6300,51.7800,2940700,0
20060705,51.4500,51.7200,51.2100,51.3900,4954567,0
20060706,51.3600,51.6300,50.5800,50.9400,7622633,0
20060707,50.6700,50.8500,50.4000,50.5200,5530867,0
20060710,50.5200,50.6400,49.7400,50.0100,6214067,0
20060711,49.6500,49.8900,48.7500,49.6800,8187300,0
20060712,49.4400,49.8000,48.9000,49.2300,6950833,0
20060713,48.9900,49.2000,48.0000,48.2100,7463400,0
20060714,48.2400,48.2700,47.2500,47.9100,9507633,0
20060717,47.8200,47.9100,47.1000,47.3100,8121400,0
20060718,47.3100,47.8800,47.1300,47.7900,7037467,0
20060719,48.0000,48.5100,47.8200,48.3900,6280467,0
20060720,48.3900,48.7200,48.0900,48.1800,6251267,0
20060721,48.3900,48.3900,47.9100,48.0300,7578067,0
20060724,47.9700,48.8400,47.9100,48.6600,4741467,0
20060725,48.4200,49.2000,48.3900,48.8100,5843267,0
20060726,48.5400,48.7800,48.3900,48.3900,5341200,0
20060727,48.6600,49.3500,48.5100,48.6300,10668267,0
20060728,48.8400,49.1100,48.6600,48.9900,7445433,0
20060731,48.7500,49.5600,48.6000,49.5000,7012067,0
20060801,49.5000,49.7700,48.6600,48.7500,6011733,0
20060802,50.4900,50.6400,49.6500,50.0100,9580667,0
20060803,50.0400,50.1600,49.4100,49.9500,4625833,0
20060804,49.9500,50.0400,49.5600,49.6800,3375233,0
20060807,49.4100,49.5600,48.6000,49.1400,5693500,0
20060808,49.0800,49.1400,48.4800,48.5700,7270833,0
20060809,48.6000,48.7500,47.3100,47.5200,18830433,0
20060810,47.3400,48.3900,47.3400,48.1200,8164267,0
20060811,47.9400,48.3900,47.7600,48.1500,4464633,0
20060814,48.2400,48.7800,48.1200,48.1500,7274633,0
20060815,48.5100,48.6000,48.1800,48.2400,6036767,0
20060816,48.4800,48.5400,48.2700,48.4200,7803400,0
20060817,48.6300,49.5300,48.6300,49.2900,11330233,0
20060818,49.2900,49.7400,48.9000,49.5000,7107667,0
20060821,49.4100,49.7100,49.0500,49.5000,5290000,0
20060822,49.6200,49.7499,49.3200,49.7400,7025200,0
20060823,49.6800,50.0700,49.2900,49.6200,4662433,0
20060824,49.9200,49.9500,49.2600,49.2900,6603500,0
20060825,49.2000,49.5600,49.0200,49.2600,6405033,0
20060828,49.2000,49.5900,49.1400,49.5000,3882367,0
20060829,49.3800,49.9500,49.3500,49.5900,5264900,0
20060830,49.5300,50.2800,49.3500,50.2800,5536000,0
20060831,49.8000,50.0700,49.6200,49.8600,6414567,0
20060901,50.0400,50.3400,49.9200,50.2800,4071400,0
20060905,50.2200,50.4900,49.9800,50.4000,5879467,0
20060906,50.2500,50.4000,49.9800,50.2800,5748700,0
20060907,50.3100,50.5200,50.1900,50.2800,6813233,0
20060908,50.2800,50.6700,50.2800,50.6100,3670267,0
20060911,50.4600,50.8500,50.2800,50.7000,3669767,0
20060912,50.7000,51.1800,50.6100,51.1200,7196400,0
20060913,50.9100,51.1800,50.8200,50.9400,5663667,0
20060914,50.9100,51.0600,50.3400,50.7300,7328300,0
20060915,51.0300,51.2700,50.7600,51.0600,7762600,0
20060918,51.1500,51.5364,51.0300,51.4200,9523033,0
20060919,51.2700,52.5900,51.2400,52.1700,13097400,0
20060920,52.3800,53.1000,52.1100,52.8300,10732900,0
20060921,52.9200,53.4600,52.2300,52.4700,10786567,0
20060922,52.5900,53.2500,52.2900,53.1900,7103300,0
20060925,54.0000,54.7200,53.7600,54.3900,18776767,0
20060926,54.7500,55.8900,54.7500,55.8000,22256133,0
20060927,55.8000,56.6700,55.3800,55.7700,19927500,0
20060928,55.3200,55.3200,54.3300,54.6000,16392033,0
20060929,54.4200,55.0200,54.3000,54.6900,7029167,0
20061002,54.4800,55.0200,54.3000,54.4200,5880067,0
20061003,54.2400,55.5000,54.2100,55.0200,8916967,0
20061004,54.8100,56.0700,54.8100,55.7100,9658833,0
20061005,55.6200,56.0400,55.2900,55.8300,5730967,0
20061006,55.4700,56.4600,55.4100,56.3400,8165867,0
20061009,56.1000,56.8200,56.1000,56.5800,6749267,0
20061010,56.4600,56.9400,56.2800,56.9400,4771367,0
20061011,56.6400,57.4500,56.4900,57.3600,7364400,0
20061012,57.4500,58.0800,56.9100,57.7200,10093000,0
20061013,57.6000,57.6600,56.8500,57.1800,7860033,0
20061016,56.8800,58.0260,56.8800,57.9000,7234600,0
20061017,57.7500,58.1400,57.5100,58.1400,7719433,0
20061018,58.5000,58.8600,58.0200,58.7700,11217600,0
20061019,58.5000,59.1600,58.5000,59.1000,8641967,0
20061020,59.2800,59.4000,58.8300,59.3400,10722733,0
20061023,58.9800,59.2500,58.6800,59.1000,8905533,0
20061024,58.8000,59.7600,58.6800,59.4300,10822300,0
20061025,59.3400,59.7600,59.1600,59.4900,5264800,0
20061026,59.9100,60.2400,59.7600,59.9700,10010567,0
20061027,59.8200,59.9700,59.5500,59.7300,6106500,0
20061030,59.5500,60.0000,59.4600,59.8200,5432900,0
20061031,60.1500,60.2400,59.5200,60.0300,13457633,0
20061101,59.1600,60.1200,58.2600,59.3100,17985100,0
20061102,59.5500,60.0600,59.4900,59.9400,10950667,0
20061103,60.0900,60.3900,59.3400,59.5200,9702500,0
20061106,59.4600,59.9700,59.1000,59.8500,8225667,0
20061107,60.0000,60.0000,59.2350,59.4000,9126233,0
20061108,59.2500,59.4000,58.5300,58.9200,9112200,0
20061109,58.9200,59.7000,58.8600,59.4300,10446967,0
20061110,59.4000,59.5200,59.0700,59.1300,5228600,0
20061113,58.9500,60.0000,58.8900,59.9700,7979100,0
20061114,59.9400,60.1200,59.5200,59.6400,7783667,0
20061115,59.5800,60.0000,59.5500,59.9400,6760433,0
20061116,59.9100,61.5600,59.7600,60.9900,13108867,0
20061117,60.7500,61.6500,60.7200,61.2900,11238800,0
20061120,61.1100,61.8300,60.9600,61.7400,8436767,0
20061121,61.6500,62.2200,61.4400,62.0400,8420800,0
20061122,61.9200,62.7300,61.9200,62.2800,7424333,0
20061124,61.7100,61.9200,61.2300,61.4700,3741100,0
20061127,61.2600,61.5600,60.4500,60.8100,9416000,0
20061128,60.4500,60.8100,60.2400,60.5400,7485100,0
20061129,60.6000,61.3500,60.6000,60.9900,7461300,0
20061130,60.7500,60.9000,60.3000,60.4200,9522933,0
20061201,60.4800,60.8400,60.3600,60.6900,6986400,0
20061204,60.7800,61.5900,60.3000,61.4100,7440867,0
20061205,61.4100,61.8600,61.0500,61.6800,7575933,0
20061206,61.5900,61.9500,61.2000,61.2600,5419233,0
20061207,61.2900,62.2800,61.2300,61.6800,7323033,0
20061208,61.8600,62.8500,61.7400,62.7300,7585567,0
20061211,62.9400,64.1700,62.9100,63.9900,13254333,0
20061212,63.9900,64.2300,63.6000,63.9000,11807700,0
20061213,64.2600,64.4400,63.6600,64.1100,7138533,0
20061214,64.3200,65.1600,63.9600,64.9500,17456767,0
20061215,65.1300,65.7900,64.9200,64.9800,11576033,0
20061218,64.8000,65.4300,64.6500,65.1900,8624567,0
20061219,65.0700,66.0300,64.9200,65.7600,9235467,0
20061220,65.9100,66.5100,65.7000,65.8800,9500733,0
20061221,65.9700,66.2100,65.5800,65.8800,7694567,0
20061222,64.0200,66.5400,63.1800,66.2400,6394067,0
20061226,66.0000,66.7500,65.9700,66.6600,5810333,0
20061227,66.7200,66.7200,66.1800,66.3000,7148000,0
20061228,66.2700,66.3900,65.9100,66.0000,5212200,0
20061229,65.8500,66.0600,65.2800,65.3400,8108233,0
20070103,65.2500,66.2700,65.1600,66.0900,9131467,0
20070104,66.1200,67.4100,66.0000,67.2600,12039867,0
20070105,67.2900,67.3200,66.4200,66.6900,9147267,0
20070108,66.6300,67.2900,66.0000,67.1100,10274833,0
20070109,67.3500,67.5000,66.3300,66.7500,9779200,0
20070110,66.4800,69.4500,66.4200,66.8700,8001967,0
20070111,66.9600,68.0400,66.6600,67.8600,10303867,0
20070112,67.4700,68.3100,67.4700,68.1900,7231000,0
20070116,68.1300,68.7900,67.6200,68.4300,8430167,0
20070117,68.1000,68.8500,68.0400,68.4300,7122167,0
20070118,68.6700,69.0900,68.5500,68.8800,9572167,0
20070119,69.0000,69.1200,67.4400,67.8600,9194133,0
20070122,67.7700,68.1900,67.2600,67.5900,7916267,0
20070123,67.3800,67.9200,67.1700,67.3800,5924200,0
20070124,67.2900,67.7100,67.1700,67.5600,6340967,0
20070125,67.3800,67.8300,65.9100,66.1200,7009833,0
20070126,66.0600,66.4005,65.3400,65.4600,6330833,0
20070129,65.3400,66.1200,64.7700,65.3400,6628500,0
20070130,65.5200,66.3000,65.3400,66.1200,5840967,0
20070131,65.2500,66.0900,65.0100,65.6100,9021800,0
20070201,65.6100,65.7600,64.3800,64.8600,8000533,0
20070202,64.7700,65.4300,64.7700,65.2500,5914700,0
20070205,65.0100,65.5800,64.5900,64.6500,5542800,0
20070206,64.7700,65.0700,64.5000,64.8300,5414433,0
20070207,65.0400,65.5800,64.7400,65.2800,6690200,0
20070208,65.4600,65.4600,63.6900,64.2600,8942500,0
20070209,64.4400,64.6500,63.3900,63.8400,6686600,0
20070212,63.7200,64.3800,63.2400,63.5100,5606326,0
20070213,63.5100,64.8000,63.4800,64.5000,7621009,0
20070214,64.3500,64.8300,64.3500,64.4400,5974139,0
20070215,64.0800,65.1000,63.6600,64.9500,10328533,0
20070216,64.6200,65.0100,64.3800,64.7100,7941700,0
20070220,64.4700,65.4900,64.0800,65.0100,6001767,0
20070221,64.4400,65.3400,64.0800,64.9500,7055567,0
20070222,64.8600,65.4600,64.5900,64.8000,6910000,0
20070223,64.5300,64.7100,64.0200,64.5000,7392233,0
20070226,64.3500,64.5000,63.2700,63.3000,7977689,0
20070227,62.6400,63.4500,57.6000,60.6300,12287300,0
20070228,61.0200,61.5300,60.3000,61.0500,9214033,0
20070301,60.0600,60.9900,59.4000,60.4200,10191850,0
20070302,60.5700,60.5700,59.5500,59.7900,7569633,0
20070305,59.1000,59.7000,58.5600,59.1900,8506667,0
20070306,59.3700,60.4800,59.3100,59.9400,9265433,0
20070307,59.9700,60.4500,59.5200,59.5800,8804533,0
20070308,59.5800,60.3000,59.2200,59.4000,7375167,0
20070309,59.7000,59.7600,59.1300,59.6100,7145800,0
20070312,59.3100,59.6400,59.1600,59.3400,6243533,0
20070313,59.3400,59.4000,58.0500,58.2600,7320400,0
20070314,58.5000,58.5900,57.9000,58.3500,9443400,0
20070315,58.4700,58.5900,58.0200,58.3200,6736700,0
20070316,58.5900,58.8900,57.9000,58.4400,14283462,0
20070319,59.0100,59.2500,58.7400,58.9200,7033862,0
20070320,58.9200,60.7500,58.8600,60.7500,10610417,0
20070321,60.0900,60.8100,59.6700,60.6300,8771218,0
20070322,60.7500,60.7500,59.5800,59.7900,8971770,0
20070323,59.6700,60.1200,59.1000,59.4000,6853897,0
20070326,60.0900,60.6000,59.5200,60.5400,8918025,0
20070327,60.3600,60.6600,59.7900,60.3300,9303191,0
20070328,60.1200,60.2181,59.5500,59.7300,8991430,0
20070329,59.7600,59.9400,59.1600,59.5500,6369341,0
20070330,59.6700,59.9700,58.6500,59.1600,8564703,0
20070402,59.2200,60.3300,58.9800,60.2100,8927288,0
20070403,60.5100,61.8000,60.5100,61.5600,11709316,0
20070404,61.5900,61.9800,61.2600,61.8300,7174763,0
20070405,61.7700,63.3000,61.7100,63.1200,12136814,0
20070409,63.2100,63.6600,62.7000,63.0300,8103513,0
20070410,62.9400,63.1800,62.5500,63.0300,4958685,0
20070411,63.0000,63.1500,62.4000,62.4900,5549420,0
20070412,62.2500,63.0600,61.9500,63.0000,5740249,0
20070413,63.3000,63.8100,63.0300,63.6300,7068272,0
20070416,63.5700,63.7500,63.2400,63.4200,3907882,0
20070417,63.4500,63.4500,62.2200,62.6100,8813182,0
20070418,62.2500,62.7600,61.8000,62.4900,5800179,0
20070419,63.1200,63.4200,62.0100,62.3100,4702739,0
20070420,62.6700,62.9700,62.0100,62.1600,7580332,0
20070423,62.0400,63.1500,61.9500,62.6400,8607474,0
20070424,62.5200,63.0900,62.2500,62.9400,7137469,0
20070425,63.2100,63.6600,62.4300,63.4500,7195196,0
20070426,63.2400,63.3300,62.5800,62.9400,5349950,0
20070427,62.6700,62.9700,61.4400,61.8300,8116956,0
20070430,61.8000,62.3100,61.2600,61.8900,7292773,0
20070501,62.2200,62.4300,61.2900,61.7700,6612846,0
20070502,62.6100,64.2900,62.2500,62.8200,12714233,0
20070503,62.7300,63.9900,62.7000,63.1500,7490736,0
20070504,63.6000,64.9200,63.4800,63.8700,9291375,0
20070507,63.8700,65.4000,63.5700,65.1600,11308076,0
20070508,65.1000,65.8800,64.9500,65.7300,11957319,0
20070509,65.4900,65.6100,64.8000,65.1000,6292741,0
20070510,64.7700,64.9500,63.8700,64.1100,5501607,0
20070511,64.2300,64.6800,63.8100,64.2000,4976767,0
20070514,64.2000,64.6500,63.9000,64.1400,4931814,0
20070515,64.1400,64.4700,63.6900,63.8100,5240301,0
20070516,63.9300,64.8000,63.7200,64.8000,5947359,0
20070517,64.6800,64.7400,64.2300,64.5600,8437417,0
20070518,64.6200,65.0400,64.4700,64.6200,7356977,0
20070521,64.5000,65.4900,64.2900,65.2500,10000154,0
20070522,65.1000,65.3400,64.7700,64.8000,7425559,0
20070523,64.8000,65.2500,64.6500,64.6800,6907255,0
20070524,64.7100,64.7100,63.7200,63.9300,9048369,0
20070525,63.9000,64.8000,63.7800,64.5300,7689855,0
20070529,64.2000,64.7700,63.9900,64.3200,9648419,0
20070530,63.9000,64.9500,63.8700,64.6500,8363716,0
20070531,64.6200,64.9200,63.8100,64.1100,10540250,0
20070601,64.1700,64.8300,63.6300,63.9300,8351995,0
20070604,63.5100,63.9300,63.4800,63.6900,6144089,0
20070605,63.6000,64.3500,63.1500,63.3000,7200492,0
20070606,63.1800,63.2100,62.1900,62.3100,7754035,0
20070607,62.0700,62.3100,60.8700,61.3500,10758863,0
20070608,60.9000,62.2500,60.9000,62.2200,8953166,0
20070611,62.1000,62.3100,61.5900,61.8300,7983911,0
20070612,61.8000,62.0700,60.9300,60.9900,9175313,0
20070613,61.3500,61.9800,60.7800,61.9500,6480700,0
20070614,61.9500,62.7300,61.7700,62.6100,5793002,0
20070615,62.1000,63.0600,62.1000,62.7000,7940284,0
20070618,62.7600,62.9700,62.5500,62.6700,6144495,0
20070619,62.4000,63.9000,62.3100,63.7200,11460075,0
20070620,63.9000,65.9100,63.7800,65.5800,16010200,0
20070621,65.2500,65.2500,64.3800,64.5300,12512229,0
20070622,64.5000,64.7100,63.9300,64.3500,10963203,0
20070625,64.5900,64.9200,64.1700,64.3500,9133194,0
20070626,64.2300,64.8900,63.6000,63.6300,10270585,0
20070627,63.2700,64.1400,63.1500,63.8700,8238813,0
20070628,63.9600,64.0800,63.4800,63.6300,5161807,0
20070629,63.5700,64.3500,62.8800,63.1200,7389881,0
20070702,63.4500,64.5300,63.4200,64.5300,5470210,0
20070703,64.5000,64.5000,63.7800,64.2300,3248351,0
20070705,63.9300,64.0200,62.9400,63.5100,7709253,0
20070706,63.4500,63.6300,62.9700,63.0900,7336488,0
20070709,63.0000,63.1500,62.4600,62.9700,14996447,0
20070710,62.4300,62.7600,61.4700,61.5300,9732498,0
20070711,61.5900,62.2200,61.3800,62.1000,5182430,0
20070712,62.0100,62.2800,61.5600,62.2200,6190318,0
20070713,62.3100,62.9100,62.1300,62.5800,4800508,0
20070716,63.1200,63.3300,62.7000,62.7900,5182533,0
20070717,62.9100,63.5100,62.5200,63.3600,8712933,0
20070718,63.3000,63.3000,61.7400,62.6400,8437967,0
20070719,62.6700,62.8500,61.7400,62.1300,9632367,0
20070720,62.3700,62.3700,60.9900,61.1400,9799767,0
20070723,61.2300,61.8900,61.1352,61.4100,6600233,0
20070724,60.8100,61.6203,60.6900,61.1100,7197800,0
20070725,61.3800,61.4400,60.7500,60.8100,7284933,0
20070726,60.1500,60.6300,58.4400,58.9500,11419679,0
20070727,58.9500,59.3700,58.2000,58.2600,7853499,0
20070730,58.5300,58.9800,57.3600,58.7100,9792700,0
20070731,58.5000,58.8000,57.6300,57.7800,9048367,0
20070801,57.0000,57.0600,54.1500,55.9200,21829664,0
20070802,56.1900,56.9700,55.3200,56.7000,16251644,0
20070803,56.6700,57.5700,55.8300,55.8300,12764000,0
20070806,56.0100,56.7300,54.8100,55.4400,16782067,0
20070807,54.6000,56.3700,54.3600,55.8300,16486200,0
20070808,55.6800,56.9700,55.6800,56.9400,13437767,0
20070809,55.0800,56.6700,54.4200,55.9800,14852067,0
20070810,55.4100,56.0100,54.7500,55.8600,12279933,0
20070813,55.5900,58.2600,55.2600,56.4000,9632867,0
20070814,56.2500,56.5200,54.5400,54.5700,18156333,0
20070815,54.6600,55.8600,54.1200,54.9600,14067578,0
20070816,54.1500,55.6200,54.0600,54.6300,14452167,0
20070817,55.4400,55.8000,54.4800,54.8700,15580733,0
20070820,54.7800,55.5300,54.3000,55.2600,10418100,0
20070821,55.2300,56.4000,54.9300,55.9200,7983600,0
20070822,56.3400,57.1500,56.2500,56.7900,10494333,0
20070823,57.0600,57.5400,56.7900,57.1200,11601667,0
20070824,56.7000,57.3000,56.4300,57.0300,6667433,0
20070827,57.0000,57.4800,56.6700,57.1200,6116462,0
20070828,56.7300,56.8500,55.2900,55.3500,6393600,0
20070829,55.5000,56.4600,54.7800,56.4300,6776167,0
20070830,55.8600,56.3100,55.4100,55.8300,7441233,0
20070831,56.0400,57.3000,56.0100,56.9400,9752300,0
20070904,57.0000,58.0200,56.8800,57.7500,6946428,0
20070905,57.1800,57.6000,56.7600,57.0000,10288600,0
20070906,56.1900,56.7600,55.8300,56.6400,9102700,0
20070907,56.1300,56.1300,54.7800,55.1100,9530733,0
20070910,55.2600,55.3500,54.2700,54.6000,6437067,0
20070911,54.6000,55.0800,54.2700,54.9000,6613833,0
20070912,54.9900,55.8600,54.8400,55.6800,10160967,0
20070913,55.7100,57.2400,55.7100,57.0000,12565133,0
20070914,56.8500,56.9400,55.6500,55.9200,8064967,0
20070917,55.7400,55.7400,54.3600,54.7200,9962667,0
20070918,54.6300,56.2200,54.6300,55.9800,8904233,0
20070919,56.2200,56.6130,55.2600,55.5000,11614667,0
20070920,55.4100,55.6500,54.9300,55.2000,7395000,0
20070921,55.5900,55.7100,53.6700,54.2700,16090011,0
20070924,54.0900,54.6300,53.9100,54.3600,7778600,0
20070925,53.8800,54.3600,53.3100,54.3600,9473308,0
20070926,54.2400,54.6000,54.0300,54.1500,9154932,0
20070927,54.2400,54.7200,53.8500,54.6000,7965133,0
20070928,54.4800,55.0800,54.2400,55.0800,6254433,0
20071001,55.1400,56.3100,54.8100,56.2500,9142367,0
20071002,56.1000,56.2500,55.5900,55.7700,5730700,0
20071003,55.6500,56.6400,55.5900,56.1900,5860300,0
20071004,56.5200,57.2700,56.3700,56.9700,7649267,0
20071005,56.9100,57.3000,56.8500,57.1800,6082000,0
20071008,56.8500,57.4200,56.7000,57.3000,3749804,0
20071009,57.2400,57.5700,56.9100,57.3600,5824800,0
20071010,57.3600,57.4500,56.9100,57.1200,5964933,0
20071011,57.4500,57.6000,56.8500,56.8800,7883200,0
20071012,56.8800,57.3600,56.7000,56.9400,4615854,0
20071015,56.7900,56.9400,56.1300,56.3700,5221433,0
20071016,56.3100,56.4000,55.5000,55.6800,4980067,0
20071017,55.9500,56.2200,54.6615,55.5600,5590071,0
20071018,55.3500,55.7100,54.9300,55.1100,4757700,0
20071019,54.9300,55.2600,53.8200,53.8800,6763367,0
20071022,53.6100,54.4200,53.4300,54.1500,5743792,0
20071023,54.3000,54.7200,54.0000,54.3000,5144533,0
20071024,54.0300,55.1700,53.7300,55.0800,7729733,0
20071025,55.0500,55.1400,52.8000,53.1300,11607267,0
20071026,53.2500,55.3800,52.8000,55.0500,15500578,0
20071029,55.1700,55.3200,54.0000,54.3000,7413055,0
20071030,54.0000,54.4800,53.8500,53.9100,5376367,0
20071031,54.1200,55.2000,54.0600,54.7800,7503900,0
20071101,54.1800,55.7400,53.7300,54.0300,9649133,0
20071102,54.0600,54.1200,53.1600,53.6400,6087100,0
20071105,53.7300,55.3500,53.4300,53.4300,11916254,0
20071106,54.1500,55.4700,53.5500,54.9900,9660906,0
20071107,55.1700,55.6500,53.1900,53.4000,10466067,0
20071108,53.6700,53.7300,52.1100,53.1000,8645060,0
20071109,52.4400,52.6800,51.4800,51.7200,8322501,0
20071112,51.4500,52.8300,51.1800,51.3900,5354829,0
20071113,51.7200,53.2500,51.4800,53.1900,7214993,0
20071114,52.8900,52.9500,50.7900,51.2100,16870354,0
20071115,50.8500,51.9300,50.7000,51.0300,7716123,0
20071116,51.2700,51.9300,50.8200,51.9000,7687821,0
20071119,51.1800,51.7500,50.1300,50.4600,11764864,0
20071120,50.4600,51.5100,49.7700,50.5800,9530085,0
20071121,50.2500,50.8800,49.6200,49.6500,7461637,0
20071123,49.8900,50.2500,49.4100,50.1600,3419113,0
20071126,50.0700,50.0700,48.8100,48.8100,3455163,0
20071127,48.9600,50.0400,48.5100,49.8600,8886923,0
20071128,49.8600,51.8100,49.7700,51.6300,827267,0
20071129,51.3600,52.0200,50.9100,51.8700,6921713,0
20071130,52.0500,52.3500,51.6000,51.7800,7946663,0
20071203,52.4400,52.4400,51.2700,51.4200,6598733,0
20071204,51.0900,51.5100,50.7600,51.0600,5370379,0
20071205,51.4200,51.5100,49.8300,50.9400,9812826,0
20071206,50.7300,52.1700,50.4000,52.0200,5879333,0
20071207,51.3000,52.5000,51.3000,52.2000,4349466,0
20071210,52.2300,52.2900,51.3000,51.6900,5347456,0
20071211,51.6600,52.5000,50.5800,50.7300,6908579,0
20071212,51.2100,51.9600,50.1300,50.8800,9018450,0
20071213,50.5200,50.7900,49.6500,50.3400,8031312,0
20071214,49.9500,51.4200,49.9200,50.6700,10906775,0
20071217,50.3700,50.5800,49.4700,49.5000,6794379,0
20071218,49.7700,50.1000,49.2000,49.9500,10599631,0
20071219,49.8600,50.2500,48.9600,49.0800,6198130,0
20071220,49.3800,49.5000,48.6900,49.0800,6657049,0
20071221,49.5300,50.0400,49.3500,49.8300,10835069,0
20071224,49.7700,50.9100,49.5900,50.7900,3768204,0
20071226,50.5500,50.8500,50.4300,50.7000,3304128,0
20071227,49.8900,50.8800,49.8900,50.0100,5073096,0
20071228,49.9500,50.4300,49.7100,49.9500,3491496,0
20071231,49.6200,50.0700,49.4100,49.5300,4655478,0
20080102,49.5300,49.7700,48.6900,48.8700,6836724,0
20080103,48.9300,49.3500,48.7200,48.9900,7348005,0
20080104,48.4800,48.9300,47.6400,47.7300,7178456,0
20080107,47.9400,48.3600,47.2500,47.4000,6410998,0
20080108,47.6400,48.3900,47.0100,47.1000,3965745,0
20080109,47.2500,47.9400,46.6800,47.7900,8456175,0
20080110,47.3700,48.5100,47.3400,48.1800,7223663,0
20080111,48.0000,48.6600,47.7900,48.0300,6473089,0
20080114,48.3300,48.8100,48.0900,48.6600,6756095,0
20080115,48.0000,48.5400,47.1900,47.1900,7365294,0
20080116,46.8900,48.5400,46.8300,47.8800,9732033,0
20080117,47.9400,48.0000,46.4100,46.4700,7456142,0
20080118,46.7100,47.5800,46.0500,46.6200,10370852,0
20080122,44.6400,46.3500,44.6100,45.5400,14075930,0
20080123,44.8500,45.9900,43.9500,45.7200,1445733,0
20080124,45.8100,46.3500,44.4300,46.2900,10133562,0
20080125,46.3200,46.3800,44.7000,44.8800,7299624,0
20080128,44.8500,45.9600,44.2200,45.7500,8705985,0
20080129,45.5700,46.0800,45.1800,45.6900,7679884,0
20080130,45.4200,46.8900,45.3600,46.1700,8522388,0
20080131,45.6000,47.5200,45.6000,47.2200,755100,0
20080201,48.4200,48.5700,47.0400,48.2100,11101641,0
20080204,48.0300,48.4200,47.0400,47.5200,6695224,0
20080205,47.1000,47.9700,46.2000,46.2000,7194716,0
20080206,46.8300,48.5100,46.4400,47.1300,10409158,0
20080207,46.9800,47.5200,46.2000,46.6200,8457834,0
20080208,46.5000,47.0700,45.6000,46.7700,8878135,0
20080211,46.8600,47.3400,46.1700,46.8900,7862589,0
20080212,47.7600,49.1400,47.2200,48.6600,10339438,0
20080213,49.0800,50.0100,48.9900,49.7400,11047024,0
20080214,49.8600,50.2200,49.2000,49.3200,7009210,0
20080215,49.1700,50.1600,48.8700,50.1000,7471091,0
20080219,50.5800,50.6100,49.4700,49.9200,8026025,0
20080220,49.3800,49.5300,48.9000,49.4700,6443289,0
20080221,49.8300,49.8900,48.5400,48.9600,5555468,0
20080222,49.0500,49.6500,48.1800,49.4700,6225981,0
20080225,48.6300,50.0100,48.6300,49.7100,8816365,0
20080226,49.5300,49.9200,49.2900,49.6800,6939979,0
20080227,49.2900,49.6800,49.1100,49.5900,6269224,0
20080228,49.1700,49.5900,47.5800,48.0600,8367050,0
20080229,47.5200,47.7300,46.6800,46.8300,8537125,0
20080303,46.6500,46.8300,46.1400,46.5000,5140253,0
20080304,46.1700,46.3800,45.4500,45.8700,8238357,0
20080305,45.8400,46.3800,45.6000,45.9900,900767,0
20080306,45.6600,46.0500,44.7600,44.7900,7235473,0
20080307,44.6700,45.1800,44.3100,44.5800,6560957,0
20080310,44.5200,44.7600,43.3200,43.4100,6857139,0
20080311,44.0100,44.6100,43.6500,44.5200,7801539,0
20080312,44.6400,45.0000,44.2200,44.2800,6763590,0
20080313,43.8000,45.0000,42.6600,43.5300,11932440,0
20080314,43.7700,43.7700,41.7000,42.0900,10717811,0
20080317,41.1600,42.1200,40.9500,41.7300,8866972,0
20080318,42.0600,43.0500,42.0000,43.0200,8349138,0
20080319,43.1400,44.1900,43.0500,43.2300,9510073,0
20080320,41.9400,43.2300,41.8200,42.5400,22432459,0
20080324,42.8100,43.9800,42.7500,43.8600,11528930,0
20080325,43.8000,44.9100,43.5000,44.6700,10503862,0
20080326,44.3700,44.7300,42.8700,43.1700,8584143,0
20080327,43.2000,43.7400,42.7800,42.8100,6366459,0
20080328,42.9900,43.2000,41.4600,41.6100,10923229,0
20080331,41.6700,42.2700,41.4600,42.0600,9087009,0
20080401,42.0600,43.8300,42.0600,43.7700,8368937,0
20080402,43.7100,44.1000,43.2000,43.9200,9832035,0
20080403,43.5600,43.8900,43.2000,43.5600,9228233,0
20080404,43.5300,44.1000,43.3500,43.8000,9530697,0
20080407,44.0400,44.1300,43.6200,44.0700,7252244,0
20080408,43.8000,44.2800,43.3500,44.1900,8496863,0
20080409,44.2500,44.3100,43.2300,43.2900,7351623,0
20080410,43.2900,43.9500,43.0500,43.8300,8461458,0
20080411,43.3500,43.7400,42.6000,42.8100,7753072,0
20080414,42.7200,42.9900,42.3000,42.5100,7580804,0
20080415,42.2400,42.8400,42.2400,42.6300,4732842,0
20080416,42.9000,43.0800,42.2400,43.0500,6811552,0
20080417,42.8400,43.9200,42.6600,43.8300,5799278,0
20080418,44.4900,44.8500,44.1300,44.5200,6532391,0
20080421,44.2500,44.9400,44.2200,44.8500,6790839,0
20080422,44.7600,44.7600,43.7100,43.9200,4727107,0
20080423,44.0100,44.2800,43.6800,44.0100,5654500,0
20080424,44.3400,45.4200,44.1000,45.1500,7871725,0
20080425,45.6000,45.8100,44.8800,45.7800,7940176,0
20080428,45.6300,45.8100,45.3000,45.3300,5277479,0
20080429,45.8400,45.9600,45.2700,45.8100,6019870,0
20080430,46.3200,46.3500,44.5200,44.5500,8866426,0
20080501,44.4900,47.0400,44.4600,46.9500,8797218,0
20080502,46.9500,47.4300,46.5900,47.3100,7875037,0
20080505,47.6400,48.4800,47.6400,48.4500,8182652,0
20080506,48.3600,49.0800,47.7600,48.9300,8619772,0
20080507,49.0500,49.3800,47.6400,47.8200,8451587,0
20080508,47.9700,48.6000,47.5800,48.4500,4863404,0
20080509,48.2700,48.4500,47.5500,47.7300,5527946,0
20080512,47.7600,48.1500,47.3100,48.1200,5413150,0
20080513,48.3300,48.6900,48.0000,48.3300,5324858,0
20080514,48.2400,49.1700,48.2400,48.8100,4786344,0
20080515,48.8400,49.5900,48.2400,49.5300,5745500,0
20080516,49.5000,49.6200,48.5700,49.4100,6371502,0
20080519,49.3500,49.8900,48.9300,49.2300,4267919,0
20080520,49.0500,49.2300,48.3600,48.4500,4733036,0
20080521,49.2000,49.7400,48.3300,48.7200,12556833,0
20080522,48.7500,49.5900,48.6000,49.5600,6028122,0
20080523,49.2300,49.5000,47.6400,47.7300,7814795,0
20080527,47.8500,48.7800,47.8200,48.6600,5861491,0
20080528,49.0800,49.0800,47.2500,47.8200,7217040,0
20080529,47.6400,48.7200,47.5500,48.2400,6196625,0
20080530,48.4200,48.4200,47.4900,47.6400,13571394,0
20080602,47.4000,47.4600,46.2600,46.8300,6974700,0
20080603,46.8900,47.8500,46.8300,47.4000,6177803,0
20080604,47.3700,47.9100,46.9200,47.2200,6154238,0
20080605,47.3100,48.3900,46.9200,48.0300,5916400,0
20080606,47.6100,47.7300,45.7500,45.8100,8042837,0
20080609,45.5700,46.1100,45.1200,45.5400,5450703,0
20080610,45.3000,45.9000,45.0300,45.3900,5304165,0
20080611,45.3000,45.6300,44.9400,45.0900,7488169,0
20080612,45.0600,45.4500,44.4600,44.7300,8331466,0
20080613,44.9400,46.3500,44.9400,46.2900,7312501,0
20080616,46.2900,46.3500,45.3900,45.5700,8371845,0
20080617,45.7500,46.0200,44.7900,45.0600,10716296,0
20080618,44.6700,44.7600,43.8300,44.1900,7496236,0
20080619,44.1000,45.0000,43.8300,44.8200,6637847,0
20080620,44.0700,44.6700,43.0500,43.8000,9725377,0
20080623,44.2200,44.2200,43.5600,43.8600,5734143,0
20080624,43.7400,44.3700,43.3800,43.8000,5457567,0
20080625,43.8900,45.3000,43.7100,44.9700,8395871,0
20080626,44.3100,44.4900,43.8000,43.8000,8117223,0
20080627,43.7700,44.0100,42.7200,43.2600,9326499,0
20080630,43.7700,44.5200,43.3800,44.4000,10492045,0
20080701,43.8600,44.4900,43.4100,44.4600,9283054,0
20080702,43.9800,44.8500,43.6200,43.6500,9722585,0
20080703,43.9200,44.5500,43.7100,44.0700,3629029,0
20080707,44.5800,44.6700,42.8400,43.4700,9344566,0
20080708,43.3200,43.7700,42.3300,43.0500,8362686,0
20080709,43.1700,43.2600,41.6700,41.6700,11825235,0
20080710,41.5800,42.1500,40.9800,41.5800,8142266,0
20080711,40.8900,41.8800,40.5900,41.3400,7834375,0
20080714,41.9400,41.9400,40.5300,41.8200,8832431,0
20080715,41.4000,42.6240,40.5000,41.7600,13768535,0
20080716,41.7900,44.1900,41.3700,43.9500,12449635,0
20080717,44.2800,44.2800,43.0500,43.9500,9649436,0
20080718,42.9300,44.3100,42.9300,44.1000,7379883,0
20080721,44.4900,44.5500,42.9600,43.0800,7562944,0
20080722,42.6900,43.5900,42.6900,43.5300,6406205,0
20080723,43.6800,44.6400,43.4100,44.1300,8037472,0
20080724,44.2200,44.3400,43.2300,43.4700,7451311,0
20080725,43.5900,44.0700,43.2900,43.8300,5215637,0
20080728,43.6200,44.2200,42.3600,42.4800,5791965,0
20080729,42.6000,43.8000,42.5100,43.7100,5436588,0
20080730,43.7100,44.2500,42.7800,43.3500,8041825,0
20080731,43.0800,43.6800,42.8700,42.9600,6038689,0
20080801,43.3800,43.3800,42.2100,42.6900,5612152,0
20080804,42.7200,43.6200,42.6000,43.2000,5683802,0
20080805,43.2300,44.6400,43.2300,44.6400,6751100,0
20080806,45.0000,45.1500,43.4400,44.4900,8179280,0
20080807,44.0400,44.5500,43.4700,43.5000,8826545,0
20080808,43.6800,46.9200,43.5000,46.8000,11593847,0
20080811,46.6200,48.6000,46.2600,47.6400,8013584,0
20080812,48.0000,48.0000,46.8900,46.9800,6019129,0
20080813,46.7400,47.0400,46.0500,46.5600,6177989,0
20080814,46.8000,47.9400,45.9300,47.5500,6192367,0
20080815,47.5800,48.7500,47.3100,48.5100,7410640,0
20080818,48.5700,48.6900,47.6100,47.9700,7110277,0
20080819,47.6100,47.8200,46.8000,47.1600,5660819,0
20080820,47.2200,47.4600,46.1400,46.5000,6245143,0
20080821,46.2300,46.7400,45.6300,46.5300,7083672,0
20080822,46.7100,48.1200,46.5900,48.1200,6415487,0
20080825,47.6700,47.9700,46.8300,47.0100,5247338,0
20080826,46.9800,47.8500,46.4400,47.6400,5623530,0
20080827,47.6400,47.9100,46.9950,47.6400,5660524,0
20080828,47.8200,48.9600,47.5800,48.7500,6825686,0
20080829,48.4200,49.5600,48.3600,49.1100,7617944,0
20080902,49.5600,50.7000,49.4100,50.1000,12707113,0
20080903,49.5000,49.5000,48.3000,48.9900,12174363,0
20080904,48.5700,48.9000,46.2000,46.3800,12983315,0
20080905,46.1100,46.4400,45.1500,45.7500,8755970,0
20080908,46.8600,47.3700,46.1700,47.1600,7724688,0
20080909,46.8900,47.6400,45.5400,45.5400,9097057,0
20080910,45.6900,46.1700,44.5200,44.5500,10399864,0
20080911,43.8600,43.8600,42.8400,43.2600,16415997,0
20080912,43.2300,44.2200,42.3600,43.7100,9602133,0
20080915,42.4200,43.3800,42.1350,42.3600,12079790,0
20080916,42.0000,42.7200,40.9200,42.2400,12693059,0
20080917,41.7000,42.6900,41.1900,41.2200,15228809,0
20080918,41.7900,42.1500,39.4500,41.8500,15900719,0
20080919,42.3000,43.7400,39.4500,43.6500,14150327,0
20080922,43.1400,43.6500,41.4600,41.6700,8790166,0
20080923,41.7000,42.6300,40.7100,41.4900,9255394,0
20080924,41.7600,42.6300,40.8900,41.8800,8551706,0
20080925,42.1200,43.2900,41.7600,42.7200,8897069,0
20080926,41.9100,42.7200,41.3400,42.6300,9844930,0
20080929,42.0600,42.6000,38.0400,38.7000,12701630,0
20080930,39.3300,39.6900,38.4600,39.3300,11562436,0
20081001,38.7600,39.5400,38.2800,39.1800,7578532,0
20081002,38.8500,39.2700,37.0500,37.5000,10012209,0
20081003,37.9200,38.5800,36.1500,36.3600,10096005,0
20081006,35.7000,36.1800,32.5800,33.6900,21375287,0
20081007,34.1100,34.1100,31.8300,32.1900,17137576,0
20081008,31.2000,33.3900,31.2000,32.3400,20393056,0
20081009,32.6100,33.3000,29.8200,30.2700,14125998,0
20081010,27.9300,30.0000,26.6400,27.5700,26465780,0
20081013,29.1600,31.5000,27.8400,31.2000,16973309,0
20081014,32.2800,33.1200,30.5400,31.4700,15045281,0
20081015,30.7800,31.0800,27.9300,28.1400,13340853,0
20081016,28.2300,29.1000,26.4900,28.8000,14821895,0
20081017,27.9900,30.5700,27.6450,29.7300,12599511,0
20081020,30.0000,32.4900,29.4000,32.4600,13786815,0
20081021,31.8600,32.0100,30.6300,31.1100,9745450,0
20081022,30.2400,30.6000,27.9900,28.8300,11925259,0
20081023,28.8900,29.6700,26.2800,28.4700,16242684,0
20081024,26.4600,28.3500,25.9800,27.3000,9994303,0
20081027,26.4300,27.7200,26.1000,26.4300,8451818,0
20081028,26.9100,30.3000,26.0400,30.3000,12116589,0
20081029,30.0900,30.5100,28.4700,28.6500,8959866,0
20081030,29.5200,31.1400,29.1000,29.8800,8834332,0
20081031,29.1900,31.1400,29.1900,30.2700,12262241,0
20081103,30.4800,30.7500,29.3700,29.9400,7463255,0
20081104,30.6900,32.6700,29.9400,32.4900,12028773,0
20081105,33.0600,33.6600,30.1800,30.4500,11612173,0
20081106,29.9400,30.5400,28.3500,28.6500,10425724,0
20081107,28.5600,30.4200,28.4100,30.3000,8098626,0
20081110,30.9000,31.5000,29.0400,29.6700,5814621,0
20081111,29.2500,29.8800,28.0800,29.0700,7447832,0
20081112,28.4700,28.6800,25.5600,25.8300,11749398,0
20081113,25.9500,27.5100,24.0300,27.4500,14499133,0
20081114,26.7600,29.2200,26.5200,27.4500,12119218,0
20081117,27.0000,27.5700,25.6200,26.0400,10553228,0
20081118,26.0400,26.1300,24.0300,25.2000,13860042,0
20081119,24.7800,26.2500,24.2700,24.4200,12301773,0
20081120,24.0300,24.5850,21.0000,21.2100,20680931,0
20081121,21.7500,24.3600,21.0900,24.3600,18172311,0
20081124,24.3600,24.9600,23.0700,23.1600,20440476,0
20081125,23.7300,25.3500,23.5200,25.0500,12448046,0
20081126,24.3900,26.0700,23.8200,25.9500,9644470,0
20081128,25.3500,27.2700,25.3500,27.1500,4998720,0
20081201,26.4300,27.0000,25.5000,25.5300,10216645,0
20081202,25.8600,27.1200,25.2300,27.0000,9458326,0
20081203,26.4000,27.5700,25.7400,27.3300,12504642,0
20081204,26.9400,30.1200,26.8500,28.4400,14555321,0
20081205,27.6000,28.9800,25.4100,28.5300,14717983,0
20081208,28.5000,29.6400,27.3300,29.1300,14705998,0
20081209,28.3800,29.4450,28.2000,29.0400,9379762,0
20081210,28.7100,30.7200,28.5300,30.4800,11558897,0
20081211,29.9400,31.2600,29.7000,30.1800,10354362,0
20081212,29.2800,30.3000,28.9800,30.0900,6777412,0
20081215,29.9700,30.4200,28.8000,29.4300,7262773,0
20081216,29.1600,31.6200,28.9500,31.5600,8967654,0
20081217,31.4700,31.9500,30.6300,31.1400,9917202,0
20081218,31.2600,31.9500,29.8500,30.5700,10663886,0
20081219,30.8100,31.7400,29.7300,30.0900,12047386,0
20081222,29.4900,30.0000,27.6960,28.4700,7554464,0
20081223,28.5600,29.2200,28.1100,28.1700,5532690,0
20081224,28.2600,28.7100,28.1100,28.5300,1981029,0
20081226,28.6500,29.2800,28.5300,29.1900,3302358,0
20081229,29.1600,29.2500,28.0500,28.9500,4667087,0
20081230,28.5900,30.2100,28.5900,30.2100,6438082,0
20081231,29.9400,30.3900,29.7600,30.1800,6229542,0
20090102,30.1800,32.0700,29.8500,31.8900,5781585,0
20090105,31.5900,32.5500,31.2300,31.5000,6879110,0
20090106,31.7700,33.4500,31.3500,32.9400,7247575,0
20090107,31.5900,32.0700,29.9100,30.8700,15782315,0
20090108,30.7800,31.2900,30.3000,31.1700,7846801,0
20090109,31.1700,31.4700,30.1500,30.2400,6794135,0
20090112,30.0900,30.6600,29.4300,29.6700,7498612,0
20090113,29.6400,30.0000,29.1300,29.4300,6891552,0
20090114,28.2600,28.8900,27.4800,28.2900,9126067,0
20090115,28.2000,28.8900,26.7000,28.2900,8915595,0
20090116,28.1100,29.1900,27.6300,28.8300,7513210,0
20090120,28.6800,28.9800,26.7000,26.8200,7395160,0
20090121,27.3600,28.4100,26.5200,28.2900,8267631,0
20090122,27.6900,28.6500,26.9700,27.9900,9340191,0
20090123,27.5700,28.2000,26.8725,27.9300,6828034,0
20090126,27.7200,29.6100,27.7200,28.5900,4977741,0
20090127,28.6500,30.1200,28.6500,29.4900,8421010,0
20090128,30.0300,30.9000,29.8500,30.0600,9142000,0
20090129,30.0000,30.3000,29.2200,29.7000,6737553,0
20090130,29.4900,30.0000,27.7500,27.9900,9937566,0
20090202,27.6000,28.5600,26.9100,28.2900,7837188,0
20090203,28.0800,29.4900,27.8400,29.3400,10729575,0
20090204,28.2000,29.6400,27.8400,28.2600,9174784,0
20090205,28.2000,28.9800,27.2700,28.6500,8915709,0
20090206,28.7100,29.6100,28.5000,28.8900,7846506,0
20090209,28.8000,29.4600,27.7800,28.0500,9297677,0
20090210,27.0600,28.0500,25.7700,25.9800,14364741,0
20090211,26.1600,26.5200,25.7700,26.1900,8959155,0
20090212,25.7100,26.5800,25.0800,26.4300,12450608,0
20090213,26.2800,26.7300,25.5300,26.0100,6117911,0
20090217,24.1500,24.7800,23.8500,23.9100,12311286,0
20090218,23.8800,24.2400,23.5800,23.8200,6341308,0
20090219,24.0300,24.1200,22.6200,22.7400,16560567,0
20090220,22.3500,22.7100,21.7200,22.0500,11322068,0
20090223,22.4400,22.9200,22.3800,22.6200,10428734,0
20090224,22.3200,24.0000,21.9900,23.6400,10189844,0
20090225,23.1600,24.2700,22.8900,23.7300,10659400,0
20090226,23.9700,24.1500,22.5300,22.6200,10100775,0
20090227,22.1700,23.4300,22.1100,22.8900,13089110,0
20090302,21.7200,22.7400,21.7200,22.0800,11171147,0
20090303,22.1700,22.5600,21.5400,21.7200,12103899,0
20090304,21.8100,23.0400,21.6900,22.4700,9453554,0
20090305,21.9600,22.5000,20.8500,21.1800,10695446,0
20090306,21.3600,22.5300,21.3600,22.4100,15709569,0
20090309,22.0800,22.6950,21.1500,21.3000,11184678,0
20090310,22.4400,24.0600,21.5100,24.0300,18089794,0
20090311,24.0300,24.7800,23.4600,23.7300,10546709,0
20090312,24.1500,25.0200,23.1000,24.9600,9852961,0
20090313,25.2900,25.3800,24.3000,24.6600,8904765,0
20090316,24.8400,25.5300,24.3300,24.4500,7389834,0
20090317,24.4200,25.2000,24.2400,25.1400,6437992,0
20090318,24.9300,26.1642,24.0900,25.6800,8658141,0
20090319,25.2000,25.6200,23.3400,23.6100,16913838,0
20090320,23.6400,24.0600,23.3700,23.5800,10808530,0
20090323,23.7300,25.8600,23.7000,25.8600,9509239,0
20090324,25.4400,26.1300,25.2000,25.5300,8139395,0
20090325,25.8000,26.0700,24.7800,25.6800,10151654,0
20090326,25.8000,26.6100,25.5000,26.5500,12491625,0
20090327,26.0400,26.3400,25.1700,25.2900,9346999,0
20090330,18.0100,19.1300,17.8100,18.2300,19276991,0
20090331,18.3800,19.9500,18.2100,19.3000,25374377,0
20090401,18.9800,20.8700,18.9800,20.7000,17443243,0
20090402,21.0200,22.1000,21.0200,21.7000,15332134,0
20090403,21.0500,22.2600,21.0500,22.2200,16567324,0
20090406,21.9900,22.1700,21.0200,21.5600,18015724,0
20090407,21.1900,21.5100,20.7100,21.2500,16331221,0
20090408,21.2500,22.1500,21.2500,21.9200,14901342,0
20090409,22.3700,22.7600,21.8400,22.2400,14555665,0
20090413,22.1500,22.2200,21.5000,22.0400,12855577,0
20090414,21.7900,22.0700,21.5000,21.9100,13755423,0
20090415,21.7400,22.2800,21.6700,22.2300,12128363,0
20090416,22.3700,23.8200,22.0800,23.7300,15480537,0
20090417,23.7700,23.7900,22.8600,23.2200,15620711,0
20090420,22.8700,22.8800,21.7400,22.0100,14644756,0
20090421,22.0200,22.4300,21.7600,22.2200,14693369,0
20090422,21.9400,22.7800,21.7600,22.3300,16424841,0
20090423,22.2300,22.5100,21.5399,21.7500,17867754,0
20090424,21.8900,22.5100,21.5800,22.3300,19478073,0
20090427,22.0500,22.2100,21.2100,21.4600,15804341,0
20090428,21.2100,22.2000,20.9600,21.7700,12695212,0
20090429,22.5100,23.4400,21.8100,21.9800,28298447,0
20090430,22.0900,22.3000,21.5500,21.8300,17689234,0
20090501,21.8000,22.9700,21.8000,22.8400,15158440,0
20090504,22.9400,24.5800,22.9000,24.4400,17356468,0
20090505,24.3700,24.5700,23.5400,24.3400,11201559,0
20090506,24.1000,24.9900,23.8000,24.9600,10584479,0
20090507,25.0700,25.7100,24.5400,24.7400,14061284,0
20090508,25.0300,25.3700,24.3800,25.2000,11853857,0
20090511,24.7900,25.0900,24.2600,24.3700,8809764,0
20090512,24.5300,24.6800,23.5000,23.6200,11859972,0
20090513,23.5500,24.6600,23.1900,24.4200,16781016,0
20090514,24.3900,24.7450,23.9300,24.0900,10885823,0
20090515,23.9800,24.4400,23.3800,23.5200,11870747,0
20090518,23.7500,24.9400,23.6000,24.8800,8654895,0
20090519,24.6800,25.2400,24.0200,24.0600,11601927,0
20090520,24.2400,24.3499,23.4000,23.5100,11271234,0
20090521,23.1400,23.3500,22.7000,23.0000,10413379,0
20090522,23.1100,23.2800,22.8100,22.8600,8649911,0
20090526,22.6400,23.5800,22.6400,23.5100,11075598,0
20090527,23.4500,23.9900,22.9000,23.0000,13456460,0
20090528,23.3400,23.7750,22.6900,23.5500,11861607,0
20090529,23.4600,23.8300,22.9300,23.4200,10065960,0
20090601,23.7600,24.3000,23.7100,24.0100,11263163,0
20090602,23.9200,24.7700,23.6400,24.6000,10389449,0
20090603,24.5900,24.5900,23.7900,24.0000,13298868,0
20090604,24.0200,24.5200,23.9600,24.4800,10778302,0
20090605,24.7100,25.4400,24.3500,25.3000,17602871,0
20090608,25.2600,26.2500,24.8900,25.9100,13143705,0
20090609,26.0700,26.6700,25.6900,26.4900,12567697,0
20090610,26.6600,26.8300,25.9400,26.3200,9725129,0
20090611,26.3200,26.7600,25.9600,26.1700,9678203,0
20090612,26.0500,26.1300,25.5300,26.0000,6452605,0
20090615,25.8000,25.9300,25.2100,25.4000,7459717,0
20090616,25.4600,25.6600,24.7500,24.9400,7945267,0
20090617,24.9500,25.7900,24.9200,25.4700,10598848,0
20090618,25.4800,25.8000,25.2700,25.3300,8444000,0
20090619,25.5300,25.6700,24.9200,25.1500,12029650,0
20090622,24.9400,24.9400,24.1900,24.2200,10300512,0
20090623,23.8200,24.7600,23.8200,24.5500,10699659,0
20090624,24.5900,25.1800,24.4900,24.7900,9707387,0
20090625,24.6400,25.5800,24.6400,25.4300,9059212,0
20090626,25.6300,25.6300,24.8600,24.9500,9995326,0
20090629,25.0300,25.4800,24.9400,25.3300,6492196,0
20090630,25.3800,25.5000,24.6250,25.1900,10231150,0
20090701,25.2900,26.0700,25.2900,25.3400,10164846,0
20090702,24.9600,25.0300,24.2100,24.2100,10142281,0
20090706,24.1300,24.5800,23.9500,24.2400,7935195,0
20090707,24.2400,24.2400,23.3700,23.4200,8408935,0
20090708,23.4900,23.7400,23.3400,23.5000,11255045,0
20090709,23.5600,24.1700,23.4800,24.0000,7725890,0
20090710,23.8800,24.1800,23.7200,23.9500,7591600,0
20090713,23.9400,24.4700,23.6900,24.4300,7190621,0
20090714,24.4000,24.9800,24.3500,24.8700,6494688,0
20090715,24.9500,25.8000,24.9500,25.7100,10281313,0
20090716,25.7200,26.7000,25.5700,26.6000,11117477,0
20090717,26.5200,26.6000,25.9900,26.1500,8033797,0
20090720,26.2500,27.5600,26.2500,27.4500,11657315,0
20090721,27.4500,27.6300,26.6500,26.9900,8456477,0
20090722,26.8900,27.2500,26.6300,26.7900,8054355,0
20090723,26.8800,28.0650,26.7600,27.8800,9045533,0
20090724,27.7600,28.0500,27.2400,27.5800,7533725,0
20090727,27.6000,27.7900,27.2800,27.6000,8264076,0
20090728,27.4800,27.6200,26.8800,27.0100,12557228,0
20090729,27.2500,27.4850,26.4100,26.5200,12641301,0
20090730,26.8000,27.1200,26.5800,26.8100,10947261,0
20090731,26.7300,26.8400,26.0100,26.6600,8351573,0
20090803,26.6300,27.3800,26.5400,27.2600,7236797,0
20090804,27.3000,28.0900,27.1300,28.0700,11318152,0
20090805,28.0200,28.0800,27.1520,27.4200,7054010,0
20090806,27.5800,27.8000,27.1000,27.3300,7268516,0
20090807,27.7800,28.5000,27.4600,28.3400,7660231,0
20090810,28.0500,28.2700,27.8200,28.2500,5778639,0
20090811,28.0000,28.2000,27.4100,27.7400,5167596,0
20090812,27.7300,28.4000,27.6600,28.1500,6185392,0
20090813,28.1500,28.1500,27.4800,27.9200,6151464,0
20090814,27.9500,28.0000,27.2500,27.5500,5849624,0
20090817,27.1700,27.2600,26.5800,26.7200,6622325,0
20090818,26.7800,27.0000,26.5300,26.8400,4976109,0
20090819,26.5900,27.3800,26.5900,27.3200,6039679,0
20090820,27.3500,27.5400,27.1100,27.4500,5973232,0
20090821,27.7300,28.3200,27.6300,28.2800,8073281,0
20090824,28.3100,28.9300,28.0800,28.7300,9149595,0
20090825,28.9200,29.0600,28.5100,28.5400,6658206,0
20090826,28.4600,28.8100,28.1700,28.7500,8513221,0
20090827,28.5200,28.6800,28.0800,28.4300,7025422,0
20090828,28.5900,28.6300,28.0500,28.3300,6708266,0
20090831,28.1300,28.3700,27.6300,27.9100,7129426,0
20090901,27.7100,28.5300,27.1900,27.2700,9637292,0
20090902,27.1200,27.6000,26.9800,27.4100,7201391,0
20090903,27.5800,27.9000,27.3600,27.6100,7521024,0
20090904,27.6000,28.0700,27.5600,28.0500,8622712,0
20090908,28.0700,28.3200,27.7500,27.8700,6613676,0
20090909,27.9500,28.5200,27.7900,28.4700,8306234,0
20090910,29.1000,29.6400,28.6700,29.5100,11999299,0
20090911,29.3800,29.6200,29.1900,29.3000,7760854,0
20090914,29.0200,29.3600,28.9300,29.1500,5845727,0
20090915,29.1000,29.4100,29.0300,29.2500,6059772,0
20090916,29.2300,29.6500,29.0700,29.6100,6791812,0
20090917,29.5900,29.7600,29.2100,29.3400,9156434,0
20090918,29.4500,29.6600,29.2200,29.5800,9781135,0
20090921,29.3400,30.0400,29.3100,29.9600,6945546,0
20090922,30.2200,30.4850,29.9400,30.1400,6564105,0
20090923,30.1500,30.2500,29.3800,29.3800,6375873,0
20090924,29.3500,29.3500,28.3900,28.8500,7779460,0
20090925,28.7800,28.8700,28.2500,28.6200,7105957,0
20090928,28.6400,29.4800,28.6400,29.3700,4193812,0
20090929,29.4000,29.8000,29.0600,29.2300,6282899,0
20090930,29.3500,29.3500,28.4700,28.7800,8663433,0
20091001,28.7100,30.4300,28.4200,30.0300,21395178,0
20091002,29.6900,29.9600,29.2610,29.6300,11604787,0
20091005,29.6200,30.2500,29.4200,30.0700,6246076,0
20091006,30.1300,30.7700,29.9500,30.3900,6053078,0
20091007,30.2800,30.4600,29.7400,30.0500,6419560,0
20091008,30.2700,30.8300,30.2000,30.5400,6105614,0
20091009,30.4600,30.7000,30.1500,30.2500,4347086,0
20091012,30.3200,30.6200,30.0300,30.2800,4130954,0
20091013,30.2900,30.6651,30.1000,30.6000,5065626,0
20091014,30.7700,30.9500,30.2300,30.6600,5766412,0
20091015,30.4400,30.7000,30.2600,30.6800,6257467,0
20091016,30.4100,30.6100,29.9300,30.4100,5765061,0
20091019,30.3900,31.7600,30.3700,31.4400,8508997,0
20091020,31.5100,31.5100,30.9600,31.3600,6514491,0
20091021,31.3300,31.9900,31.1900,31.2500,7533060,0
20091022,31.2700,32.1300,30.9400,32.0000,8226037,0
20091023,31.8700,31.9200,30.7000,30.7800,6549822,0
20091026,30.8500,31.6400,30.3700,30.7300,7093490,0
20091027,30.7800,30.9900,30.3200,30.3900,5699331,0
20091028,30.4100,30.4200,29.5500,29.5800,6640093,0
20091029,29.8400,30.7500,29.6500,30.6700,7568571,0
20091030,30.9900,31.8700,30.0700,30.1200,12335739,0
20091102,30.1900,30.4100,29.5800,30.1500,8020873,0
20091103,30.0800,30.4900,29.3600,30.1600,9094322,0
20091104,30.8600,31.1250,29.7000,30.1000,15032982,0
20091105,30.1700,31.2400,30.1700,31.1300,6713754,0
20091106,30.7900,31.1300,30.4500,31.0100,6723687,0
20091109,31.0500,31.6600,30.9700,31.6400,6845981,0
20091110,31.5400,32.0100,31.1300,31.7000,5957926,0
20091111,31.7700,32.0650,31.5400,31.9100,6704731,0
20091112,31.7100,31.8900,31.3700,31.5400,6298216,0
20091113,31.5700,32.0400,31.5500,31.9500,5422864,0
20091116,32.1500,32.5000,31.8000,32.3500,5753975,0
20091117,32.3700,32.6300,31.9100,32.5500,7205512,0
20091118,32.4800,32.8500,32.3650,32.8200,7536522,0
20091119,32.5400,32.6400,31.6700,32.3000,6137449,0
20091120,32.1900,32.1900,31.5400,31.6400,5601145,0
20091123,31.8900,32.3400,31.7900,32.1000,5356549,0
20091124,31.9300,32.1000,31.3000,31.4500,6685619,0
20091125,31.3600,31.4800,30.7800,31.3200,6837214,0
20091127,30.5600,31.0200,30.3100,30.8500,3064001,0
20091130,30.7200,30.8300,30.2200,30.7200,7495414,0
20091201,30.9800,31.3600,30.7200,31.2100,5602709,0
20091202,31.1000,31.4300,30.6800,30.9000,4625730,0
20091203,31.0100,31.3700,30.8900,31.1100,6078996,0
20091204,31.4600,31.5000,30.9100,31.4200,5976600,0
20091207,31.3800,31.7100,31.1800,31.3300,5446000,0
20091208,31.2900,31.2900,30.4800,30.6500,9299710,0
20091209,30.7900,31.4700,30.6200,31.3700,9216132,0
20091210,29.8700,30.7400,29.6400,30.4500,10534220,0
20091211,30.3600,30.9400,30.3000,30.5800,9361176,0
20091214,30.6800,30.7600,30.2100,30.4200,8792688,0
20091215,30.4000,30.5600,30.1000,30.1400,7327493,0
20091216,30.3000,30.3000,30.0300,30.0400,7819965,0
20091217,29.9500,29.9500,29.0500,29.5000,11101448,0
20091218,29.6500,29.6500,28.9900,29.4500,13369011,0
20091221,29.4100,30.4000,29.3200,30.3700,5905821,0
20091222,30.4500,30.4500,29.3800,29.5300,7804838,0
20091223,29.6900,29.7300,29.1900,29.3500,3943213,0
20091224,29.2300,29.4600,29.1500,29.2800,2089465,0
20091228,29.2400,29.4180,29.0900,29.2300,4177976,0
20091229,29.5000,29.6050,29.2800,29.4500,4862809,0
20091230,29.2400,29.4300,29.0600,29.2500,5518765,0
20091231,29.2200,29.4600,29.0300,29.1400,5099851,0
20100104,29.2200,29.5200,29.2200,29.4200,6736346,0
20100105,29.2900,29.4200,28.9400,29.0900,9362282,0
20100106,29.0200,29.1500,28.5700,29.0200,8161005,0
20100107,28.9200,28.9300,28.6300,28.7200,7844455,0
20100108,28.5500,28.8400,28.3600,28.7600,7380797,0
20100111,28.8500,29.2450,28.7200,29.1700,5863551,0
20100112,29.0100,29.1700,28.4400,28.5000,6504585,0
20100113,28.8700,29.1700,28.6000,29.0200,5093491,0
20100114,28.8900,29.0200,28.6200,28.7900,6259448,0
20100115,28.6800,28.7900,28.0100,28.1600,8122683,0
20100119,28.0800,28.7400,28.0800,28.7300,5527180,0
20100120,28.4900,28.7300,28.0300,28.6200,6127423,0
20100121,28.6800,29.0000,27.9200,28.0600,9953929,0
20100122,27.8900,28.1300,27.1800,27.2000,9388191,0
20100125,27.5400,27.5400,26.6500,27.4100,10453722,0
20100126,27.3200,27.4400,26.9900,27.1800,8382046,0
20100127,27.1700,27.1800,26.5600,26.9500,10235980,0
20100128,27.0900,27.1300,26.4300,26.8100,17432036,0
20100129,26.9400,27.8800,26.8200,27.4500,11949604,0
20100201,27.8600,28.1000,27.5900,28.0500,8365417,0
20100202,28.0700,28.5400,27.8300,28.5100,8996854,0
20100203,28.1800,28.3200,27.8800,27.9000,14148300,0
20100204,27.7800,27.7800,27.0100,27.5600,13507296,0
20100205,27.5100,27.5900,26.7400,27.0300,21937971,0
20100208,27.0700,27.4200,26.8500,26.9200,8803666,0
20100209,27.1900,27.7600,27.0700,27.4100,9938659,0
20100210,27.2000,27.5800,26.9900,27.3800,8413104,0
20100211,27.2800,27.7900,26.9200,27.7800,13929533,0
20100212,27.5000,27.9400,27.3600,27.8800,11256035,0
20100216,28.0100,28.7900,28.0100,28.7000,10529232,0
20100217,28.8000,29.0300,28.4800,28.9500,9455076,0
20100218,28.7800,29.2400,28.6300,29.0800,6971492,0
20100219,29.0300,29.4600,28.8000,29.4400,8393931,0
20100222,29.5500,29.5500,28.9600,29.0100,7716005,0
20100223,28.9800,29.1800,28.4600,28.4800,9855444,0
20100224,28.5200,28.9900,28.5200,28.6800,8198396,0
20100225,28.4400,28.9600,28.2400,28.8600,7559548,0
20100226,29.0100,29.1000,28.7600,29.0400,5609365,0
20100301,29.0900,29.7000,29.0800,29.6000,6616479,0
20100302,29.6000,29.7700,29.4000,29.6700,5453440,0
20100303,29.6500,29.9400,29.3900,29.6100,7135170,0
20100304,29.4600,29.9400,29.3900,29.9000,7335855,0
20100305,29.9500,30.6000,29.9000,30.5400,10479447,0
20100308,30.3800,30.7800,30.2000,30.6400,7434903,0
20100309,30.5400,30.7400,30.3500,30.6000,6142014,0
20100310,30.6800,30.7600,30.3900,30.5300,9430538,0
20100311,30.4400,30.7450,30.3500,30.6600,7707065,0
20100312,30.7900,30.7900,30.4500,30.5400,4444422,0
20100315,30.4400,30.5200,30.0400,30.4600,6664437,0
20100316,30.4900,31.2500,30.4400,31.0600,8900410,0
20100317,31.0300,31.3800,30.9800,31.2000,5835098,0
20100318,31.1900,31.4600,31.0800,31.1600,5416056,0
20100319,31.2800,31.6400,30.9300,31.2400,13801955,0
20100322,30.9900,31.4000,30.8000,31.2800,8647070,0
20100323,31.4400,31.4400,31.0500,31.2900,5852909,0
20100324,31.2100,31.3600,31.0500,31.2500,6512361,0
20100325,31.4700,31.6300,31.1900,31.2300,8488710,0
20100326,31.2000,31.7300,31.0600,31.5000,6936227,0
20100329,31.6400,31.7400,31.4200,31.5600,6253306,0
20100330,31.6900,31.7500,31.2000,31.3900,10832569,0
20100331,31.3300,31.4300,30.9300,31.2700,7213628,0
20100401,31.3900,31.5400,31.0300,31.4100,9138609,0
20100405,31.3700,31.9200,31.2300,31.9000,6999010,0
20100406,31.7500,32.0450,31.5800,31.9900,6016810,0
20100407,31.9600,32.2900,31.7200,32.0900,12317256,0
20100408,31.5900,32.3200,31.5900,32.2000,9762981,0
20100409,32.3300,32.9305,32.1250,32.6300,7433214,0
20100412,32.7800,32.7800,32.4300,32.7000,5670797,0
20100413,32.6800,32.9400,32.6000,32.7700,6997362,0
20100414,32.2200,32.8700,32.0100,32.8700,8786803,0
20100415,32.6400,33.0300,32.6000,32.8900,6945975,0
20100416,32.7300,33.1000,32.6700,33.0000,15342950,0
20100419,33.0200,33.1600,32.4100,32.7100,11308407,0
20100420,32.9600,33.4800,32.8500,33.1700,11071488,0
20100421,33.1300,33.1900,32.7900,33.0800,9389687,0
20100422,32.7600,33.3200,32.3100,33.2500,12997241,0
20100423,33.0700,33.3600,32.8400,33.1400,7960770,0
20100426,32.9500,33.7500,32.9400,33.5100,9407823,0
20100427,33.2600,33.4200,32.5500,32.6700,10342344,0
20100428,32.9500,33.1900,32.4800,33.0600,8384733,0
20100429,33.3500,33.7300,33.1900,33.4600,7861672,0
20100430,33.5500,34.0700,32.8900,33.0800,9566945,0
20100503,33.1600,34.0200,33.1400,33.8800,6402965,0
20100504,33.5000,33.6600,32.6500,32.6700,12636439,0
20100505,32.4800,32.5900,31.7200,31.8800,16537035,0
20100506,31.5300,31.8800,28.4300,30.9000,15846424,0
20100507,30.7400,31.2700,29.8200,30.2500,14439755,0
20100510,31.5700,32.3100,31.1550,31.4900,13022544,0
20100511,31.0400,31.9900,31.0400,31.4800,7287881,0
20100512,31.6400,31.7800,31.0900,31.5400,8434475,0
20100513,31.4100,31.6700,31.1200,31.1600,8383248,0
20100514,30.8400,31.1600,30.3700,30.5600,12238764,0
20100517,30.5900,30.8350,29.9500,30.6300,7187934,0
20100518,30.6600,31.0250,30.4500,30.6400,11809054,0
20100519,30.4400,30.9700,30.1000,30.7600,15099633,0
20100520,30.1700,30.6500,29.7400,29.7400,15620282,0
20100521,29.2300,30.1800,29.0800,30.0800,11930542,0
20100524,29.9700,30.3700,29.7100,29.7700,6599893,0
20100525,29.0500,29.8200,28.4600,29.7900,12222688,0
20100526,29.9400,30.2300,29.3400,29.5300,12520371,0
20100527,30.0900,30.9800,29.9550,30.9400,9045858,0
20100528,30.8300,31.6900,30.6100,30.9900,12803290,0
20100601,30.5500,31.1900,30.1500,30.1800,9586010,0
20100602,30.2900,31.0700,30.2500,31.0700,9346260,0
20100603,31.1600,31.3500,31.0000,31.3000,7179119,0
20100604,30.7800,30.9800,30.2400,30.4900,12236341,0
20100607,30.6100,30.8300,30.3100,30.4000,12618139,0
20100608,30.3900,30.5100,29.7100,30.2000,11000447,0
20100609,30.3400,31.0000,30.1000,30.2500,10135585,0
20100610,31.0300,31.5500,30.7200,31.5400,7666234,0
20100611,31.2200,31.5700,30.9750,31.5300,5142296,0
20100614,31.9200,32.0800,31.5100,31.5800,4974008,0
20100615,31.9000,33.0200,31.7800,33.0000,9686791,0
20100616,32.7500,32.9000,32.5200,32.8000,7102605,0
20100617,33.0000,33.0600,32.5800,33.0400,6169523,0
20100618,33.0900,33.3200,32.8600,32.9600,7551660,0
20100621,33.2600,33.4825,32.4300,32.5400,9423139,0
20100622,32.5700,32.8600,31.5100,31.5500,11464762,0
20100623,31.5100,32.0500,31.3900,31.8300,6999504,0
20100624,31.6400,31.6600,30.7700,30.8400,7757673,0
20100625,30.9200,31.0200,30.4500,30.7600,14202813,0
20100628,30.8000,31.1400,30.4700,30.5100,7149814,0
20100629,29.8300,30.2200,29.3600,29.6300,10438697,0
20100630,29.5100,29.7500,28.8100,28.9100,8771175,0
20100701,28.8700,29.1300,28.2300,28.5100,10447273,0
20100702,28.6100,28.7750,28.1150,28.2000,7925746,0
20100706,28.4300,28.7700,27.9900,28.2200,6933124,0
20100707,28.1900,29.1900,28.0300,29.1200,13025271,0
20100708,29.3700,29.6600,29.1500,29.6000,5806913,0
20100709,29.7000,30.2300,29.6500,30.1900,5857636,0
20100712,30.0400,30.2200,29.7600,30.1000,4522175,0
20100713,30.3700,31.0400,30.3200,30.9200,6442955,0
20100714,30.7400,30.8800,30.1900,30.4400,7404570,0
20100715,30.4700,30.6500,30.1700,30.6000,9184767,0
20100716,30.3400,30.6100,29.5000,29.5300,9024856,0
20100719,29.5500,30.1400,29.5500,30.0800,7538061,0
20100720,29.6500,30.2900,29.6300,30.2800,7173600,0
20100721,30.3600,30.3900,29.4900,29.6200,5933330,0
20100722,29.9600,30.9100,29.9600,30.8100,6287773,0
20100723,30.7100,31.4900,30.7100,31.3700,5441225,0
20100726,31.3100,31.8900,31.3100,31.7600,5132603,0
20100727,31.9100,31.9850,31.3400,31.7200,4380836,0
20100728,31.7100,31.9500,31.2100,31.2700,8026678,0
20100729,31.4100,32.1900,30.9000,31.2600,5770613,0
20100730,30.9900,31.6600,30.7400,31.4600,4700373,0
20100802,31.8600,32.6500,31.8400,32.5300,6086069,0
20100803,32.3700,32.4800,31.8700,32.3600,5676638,0
20100804,32.9500,33.2300,32.2500,32.4700,9206552,0
20100805,32.2000,32.9400,32.1700,32.8900,6821892,0
20100806,32.4700,32.8400,31.9600,32.3600,5217959,0
20100809,32.5100,32.6600,32.2900,32.6000,3525515,0
20100810,32.3200,32.4800,31.8800,32.0100,9272745,0
20100811,31.5900,32.0100,31.0500,31.0900,5330690,0
20100812,30.5800,30.8900,30.4300,30.7900,5922030,0
20100813,30.6100,31.0300,30.5100,30.8100,4063868,0
20100816,30.5800,30.9700,30.3200,30.7000,3257688,0
20100817,30.9300,31.3000,30.8000,30.9700,4769977,0
20100818,30.9000,31.6600,30.7200,31.4000,4785128,0
20100819,31.1800,31.2400,30.5100,30.6600,7150367,0
20100820,30.3700,30.5700,29.9900,30.3100,6172453,0
20100823,30.5600,30.7900,30.0500,30.1100,4733957,0
20100824,29.6900,30.2400,29.5800,29.8100,6719321,0
20100825,29.5600,30.1400,29.5200,29.9600,5170402,0
20100826,30.0000,30.3299,29.6900,29.9100,5324087,0
20100827,30.0700,30.3700,29.4600,30.3200,4874546,0
20100830,30.2300,30.3600,29.5400,29.5700,5173038,0
20100831,29.3700,30.0700,29.2100,29.9800,7323582,0
20100901,30.3300,31.0400,30.2900,30.7600,7657019,0
20100902,30.8900,31.4200,30.8500,31.4000,4263994,0
20100903,31.4300,31.8800,31.3000,31.7200,4272574,0
20100907,31.5100,31.6600,30.7700,30.8300,4810367,0
20100908,30.5300,31.1500,30.5300,31.0000,4691637,0
20100909,31.3900,31.4900,30.9300,31.0200,3974408,0
20100910,30.9900,31.9300,30.9900,31.7800,6796414,0
20100913,32.0100,32.2300,31.6400,31.9000,4019046,0
20100914,31.8100,31.9700,31.5400,31.8000,4681429,0
20100915,31.7400,31.9000,31.5100,31.7500,4105852,0
20100916,31.6900,31.7000,31.2400,31.4100,4329037,0
20100917,31.5400,31.8800,31.2150,31.2400,8011341,0
20100920,31.3800,32.0000,31.2700,31.9100,4852126,0
20100921,31.8300,32.0000,31.5900,31.8600,4625601,0
20100922,31.9600,32.2500,31.1500,31.2500,7436533,0
20100923,30.9800,31.2300,30.6300,30.7600,10056686,0
20100924,31.1200,31.5700,31.1200,31.3700,7289964,0
20100927,31.3400,31.4100,30.8900,30.9200,7777649,0
20100928,31.2000,31.2000,30.4400,30.9700,13054370,0
20100929,30.7000,30.9200,30.4300,30.6900,9169395,0
20100930,30.7900,31.0500,30.4200,30.6500,8381107,0
20101001,30.9799,30.9799,30.3700,30.6100,9240760,0
20101004,30.5500,30.7500,30.0500,30.1600,6491365,0
20101005,30.3600,30.6900,30.1900,30.6000,11560164,0
20101006,30.5300,30.5900,30.0500,30.4500,9712207,0
20101007,30.5200,30.9100,30.3500,30.7900,7047714,0
20101008,30.7800,31.4100,30.5100,31.3100,7057554,0
20101011,31.4000,31.5500,31.2600,31.4500,5265531,0
20101012,31.4100,31.4100,30.8400,31.0700,11999656,0
20101013,31.2000,31.6000,31.0300,31.4900,12712950,0
20101014,31.5200,31.5999,31.1500,31.4100,7829839,0
20101015,31.5400,31.8200,31.2300,31.7900,9371162,0
20101018,31.8100,31.8200,31.1900,31.7300,5895249,0
20101019,31.4200,31.5700,31.0300,31.2000,9271614,0
20101020,31.2400,31.9200,31.2200,31.7100,5990723,0
20101021,31.8500,32.1500,31.5600,31.8200,6388616,0
20101022,31.7900,31.8000,31.4200,31.5200,8525993,0
20101025,31.7500,32.0000,31.5900,31.6400,7047246,0
20101026,31.4300,31.7325,31.1700,31.4800,7262953,0
20101027,31.3200,31.4900,30.8600,31.4500,8769538,0
20101028,31.7400,32.5500,31.5900,32.3600,12252414,0
20101029,32.3500,32.6700,32.2100,32.5100,7301863,0
20101101,32.5700,32.9000,32.1150,32.3300,4962976,0
20101102,32.5000,32.7600,32.3700,32.4100,8888918,0
20101103,31.8500,32.3600,31.4900,32.0700,12809399,0
20101104,32.4500,32.4800,31.4000,31.7600,13986170,0
20101105,31.7500,31.9425,31.2300,31.3400,9216664,0
20101108,31.3400,31.6000,31.2000,31.5200,5595851,0
20101109,31.5200,32.1200,31.4800,31.8200,9259332,0
20101110,31.8600,31.9200,31.4600,31.9200,6426731,0
20101111,31.6000,31.8500,31.0100,31.1000,9837448,0
20101112,30.9700,31.3800,30.5400,30.7400,6795597,0
20101115,30.9100,31.0100,30.4700,30.5100,5102391,0
20101116,30.1900,30.7500,30.1400,30.5400,8889126,0
20101117,30.6500,30.8100,30.4400,30.5400,4875065,0
20101118,30.7200,30.8800,30.3900,30.5100,13750250,0
20101119,30.5400,30.7700,30.2600,30.7600,13105254,0
20101122,30.6100,30.8300,30.3900,30.8200,12551737,0
20101123,30.5500,30.5500,29.6100,29.8700,12970779,0
20101124,30.0200,30.3900,29.8900,30.3700,6995986,0
20101126,29.8900,30.3600,29.8600,30.3100,3449878,0
20101129,30.1200,30.1800,29.6500,29.9000,6060463,0
20101130,29.6000,29.8700,29.4200,29.4900,8053909,0
20101201,29.9000,30.3800,29.8900,30.2100,10323808,0
20101202,30.2400,30.6600,30.1900,30.4400,6660007,0
20101203,30.3900,30.7800,30.3100,30.6400,6009020,0
20101206,30.5300,31.1900,30.3700,31.1000,6621440,0
20101207,31.4000,31.7000,31.2000,31.2000,9943723,0
20101208,31.1600,31.5200,31.1400,31.4100,5798085,0
20101209,31.5000,31.7110,31.2201,31.3900,6199556,0
20101210,31.5300,31.8100,31.5300,31.7900,5727944,0
20101213,31.8200,32.0000,31.5800,31.6300,7382855,0
20101214,31.7200,31.7900,31.4300,31.4700,7516576,0
20101215,31.4400,31.7000,31.2700,31.3500,9013553,0
20101216,31.4300,31.5400,31.1300,31.2500,5176284,0
20101217,31.1900,31.5400,31.0000,31.5100,9353489,0
20101220,31.4300,31.8050,31.3700,31.6500,3711732,0
20101221,31.7000,31.8900,31.6000,31.8400,3858330,0
20101222,31.8100,32.3000,31.8000,32.2700,5722021,0
20101223,32.1600,32.3200,32.0300,32.3100,5027571,0
20101227,32.1300,32.4000,32.1100,32.2700,3848284,0
20101228,32.2700,32.3500,32.0800,32.2300,2767860,0
20101229,32.1600,32.3700,32.0000,32.0000,3370035,0
20101230,31.9700,32.2100,31.8700,32.0700,2553391,0
20101231,32.0100,32.3750,31.9600,32.1700,3084001,0
20110103,32.2900,32.5000,32.2100,32.3900,6659349,0
20110104,32.4000,32.9900,32.2000,32.9600,6434986,0
20110105,32.9200,33.1900,32.6700,33.1700,9890927,0
20110106,33.1300,33.4200,32.9200,33.2700,16272963,0
20110107,32.9800,33.6000,32.9800,33.3000,10074837,0
20110110,33.1300,33.3450,33.0000,33.2800,10313087,0
20110111,33.4900,33.7600,33.3800,33.4700,10484721,0
20110112,33.7400,34.0400,33.6100,33.6900,7743788,0
20110113,33.7500,34.0000,33.5000,33.6000,5249536,0
20110114,33.5100,33.5500,32.9500,33.1300,8086924,0
20110118,33.1000,33.2000,32.7400,32.8200,6538354,0
20110119,32.8600,32.8900,32.3200,32.4000,9566620,0
20110120,32.4300,32.6200,32.3000,32.3700,7313754,0
20110121,32.6100,32.9200,32.3900,32.7900,6534618,0
20110124,32.4100,32.8700,32.4000,32.7500,4484904,0
20110125,32.6300,32.9500,32.3400,32.5200,9115337,0
20110126,32.6700,32.6700,32.2100,32.3000,7520468,0
20110127,32.4200,32.5992,32.2600,32.3100,6582969,0
20110128,32.2600,32.4200,31.6000,31.7200,8381552,0
20110131,31.8800,32.4100,31.4400,31.4500,10903160,0
20110201,31.6900,32.3700,31.6500,32.3100,10514409,0
20110202,32.9700,35.1500,32.5400,35.1000,26319264,0
20110203,34.7100,36.2300,34.6900,36.0300,17517730,0
20110204,35.9700,36.1000,35.5500,35.9200,7304813,0
20110207,36.0700,36.4250,35.8600,36.1100,10365781,0
20110208,36.1000,36.5100,35.9400,36.4000,6974321,0
20110209,36.2200,37.0400,35.9400,36.9300,9987091,0
20110210,36.6600,36.8100,36.2400,36.3700,7040175,0
20110211,36.1700,36.8350,36.1200,36.5400,5942613,0
20110214,36.1900,36.7400,36.1900,36.2500,8102187,0
20110215,36.2100,37.0800,35.9300,36.6900,9046624,0
20110216,36.7300,37.3400,36.7000,37.3000,8182779,0
20110217,37.0200,37.7300,37.0200,37.6800,7888244,0
20110218,37.6100,38.2000,37.3100,38.1800,12407462,0
20110222,37.0100,37.9500,37.0100,37.7000,10922259,0
20110223,37.5700,37.7900,37.2900,37.5100,12241232,0
20110224,37.1300,37.5400,36.9600,37.4200,10185727,0
20110225,37.5400,37.9900,37.4200,37.9000,7670475,0
20110228,37.9300,38.3400,37.8200,38.2000,9568449,0
20110301,38.2900,38.3400,37.5300,37.5900,11211854,0
20110302,37.4100,37.6600,37.0300,37.2400,9076449,0
20110303,37.4800,38.0600,37.4300,37.9200,8735438,0
20110304,37.8200,37.8900,36.9400,37.2500,11907750,0
20110307,37.3000,37.4700,36.5950,36.7800,8505842,0
20110308,36.4800,36.7200,36.0600,36.4300,11582789,0
20110309,36.4300,36.8500,36.3400,36.5300,7112787,0
20110310,36.2700,36.2700,35.6700,35.6900,10310763,0
20110311,35.7100,36.6900,35.5800,36.3300,7606157,0
20110314,35.9100,36.3900,35.8150,36.2800,8833579,0
20110315,35.4200,36.0600,35.2800,35.7900,7669331,0
20110316,35.5100,35.5700,34.7800,35.0300,12421775,0
20110317,35.4900,35.6300,35.0200,35.0700,6004964,0
20110318,35.5300,35.5800,34.6600,34.7200,10729776,0
20110321,35.1500,35.5300,34.9600,35.4600,6862919,0
20110322,35.3800,35.5800,34.8100,34.8600,9762054,0
20110323,34.8000,35.7400,34.5400,35.5800,9028820,0
20110324,35.7300,35.8300,35.5600,35.6300,5647235,0
20110325,35.6300,35.8000,35.2275,35.3000,8031059,0
20110328,35.3000,35.4800,34.9900,35.0100,5798370,0
20110329,35.0700,35.2200,34.8600,34.9700,6745685,0
20110330,35.1300,35.7250,35.0000,35.6100,7359328,0
20110331,35.4200,35.9700,35.3500,35.7000,7150131,0
20110401,35.7400,36.0400,35.4300,35.5300,7795710,0
20110404,35.7100,35.7900,35.3400,35.5900,5220522,0
20110405,35.6300,36.2200,35.5800,35.9400,6098713,0
20110406,35.9400,36.4200,35.9400,36.2400,6862900,0
20110407,36.1200,36.1500,35.4800,35.6500,6555706,0
20110408,35.8900,35.9100,35.3100,35.4700,5659789,0
20110411,35.4200,35.6000,34.9600,35.1500,4566367,0
20110412,34.9700,35.6100,34.8400,35.4500,6282767,0
20110413,35.5200,35.7800,35.4200,35.6400,7547233,0
20110414,35.4200,35.6800,34.9900,35.6200,8864212,0
20110415,35.5300,36.1400,35.4200,36.0500,8497647,0
20110418,35.7200,35.7200,34.9300,35.5600,8999215,0
20110419,35.6000,35.6900,35.3800,35.5900,5694888,0
20110420,35.9700,36.4300,35.8500,36.0800,9673271,0
20110421,36.2400,36.5300,35.8700,36.5100,6899493,0
20110425,36.4200,36.6300,36.2700,36.4900,4437359,0
20110426,36.5600,37.0200,36.4800,36.8900,5174822,0
20110427,36.8800,36.8800,36.4800,36.7700,5538172,0
20110428,36.7900,37.2900,36.7700,37.2300,4550954,0
20110429,37.3600,38.1100,37.2500,37.8600,11757313,0
20110502,38.0300,38.6200,37.8400,37.8400,7845096,0
20110503,37.6800,38.0700,37.3300,37.7300,8591086,0
20110504,37.2500,37.4500,36.0600,36.4900,14657969,0
20110505,36.4800,36.5000,35.7500,36.0100,8658051,0
20110506,36.4500,36.8100,36.1900,36.2500,5982165,0
20110509,36.1800,36.2900,35.8700,36.0900,4599863,0
20110510,36.1300,36.5100,36.0900,36.3500,4490291,0
20110511,36.1600,36.1600,35.5800,35.7300,6694393,0
20110512,35.7000,36.3500,35.6600,36.2300,5921653,0
20110513,36.2500,36.5200,35.8600,35.9900,5309968,0
20110516,35.8000,35.8700,35.1400,35.2100,6793217,0
20110517,35.1400,35.8900,35.0900,35.8300,7811969,0
20110518,35.8500,36.8800,35.8400,36.7700,7601259,0
20110519,36.8500,37.0000,36.5450,36.8900,6375709,0
20110520,36.8400,37.2300,36.5500,36.7900,6163868,0
20110523,36.3100,36.3900,35.9800,36.1500,4939488,0
20110524,36.2000,36.2600,35.6900,35.7300,6278555,0
20110525,35.5500,36.0550,35.4400,35.8200,8174777,0
20110526,35.4900,35.9100,35.3300,35.6900,4476040,0
20110527,35.9000,36.2300,35.7700,36.1200,4916201,0
20110531,36.3600,36.5900,36.0300,36.4300,5757534,0
20110601,36.2700,36.3500,35.3200,35.3500,9809357,0
20110602,35.2900,35.9200,35.1800,35.7100,9084171,0
20110603,35.2600,35.4250,34.9800,35.1700,9579741,0
20110606,35.1100,35.3000,34.9400,35.1100,6236719,0
20110607,35.2600,35.4700,34.8100,34.8200,10555466,0
20110608,34.7100,35.1400,34.5600,34.8400,6641962,0
20110609,34.8800,35.2400,34.6500,35.2200,7301892,0
20110610,34.9900,35.1000,34.5600,34.6300,5390114,0
20110613,34.7300,35.0800,34.6300,34.6400,6785427,0
20110614,34.8800,35.2200,34.7600,35.0400,7666185,0
20110615,34.6900,34.9900,34.3600,34.6200,7043661,0
20110616,34.7000,34.7500,34.3800,34.6000,7850669,0
20110617,34.9100,35.4450,34.8400,35.1300,9439869,0
20110620,34.9800,35.5500,34.9400,35.3400,5828881,0
20110621,35.4500,36.1300,35.3700,35.7400,8060869,0
20110622,35.5700,35.7600,35.4600,35.4700,5615886,0
20110623,34.4600,35.1800,34.2300,35.1600,9297528,0
20110624,35.1100,35.2300,34.4500,34.4600,10775538,0
20110627,34.5200,35.1101,34.4500,34.9200,6600679,0
20110628,35.1100,35.7700,34.9300,35.7200,7966389,0
20110629,35.8900,36.2500,35.6900,36.1000,7735547,0
20110630,36.1400,36.4900,35.9200,36.3700,7093758,0
20110701,36.4000,37.0300,36.3000,36.9200,6177246,0
20110705,36.7700,37.1400,36.5600,36.8800,4843586,0
20110706,36.7700,36.8600,36.5310,36.6400,4982557,0
20110707,36.9400,37.2600,36.8700,37.0600,5997931,0
20110708,36.6000,36.9600,36.2300,36.6400,6637756,0
20110711,36.1200,36.3900,35.7400,35.9300,6236699,0
20110712,35.7800,36.0500,35.3700,35.4000,7810160,0
20110713,35.4700,36.1151,35.4700,35.8100,7420353,0
20110714,35.7500,36.1400,35.5200,35.7600,8500185,0
20110715,36.0200,36.2100,35.2700,35.6300,7507997,0
20110718,35.4300,35.4700,34.6500,34.8000,8059428,0
20110719,35.2099,35.6850,34.9700,35.4500,6396608,0
20110720,35.5000,35.7500,35.3300,35.4600,4236708,0
20110721,35.7400,36.5700,35.7300,36.3200,8133208,0
20110722,36.3800,36.7500,36.2800,36.7000,4237560,0
20110725,36.0200,36.8600,36.0200,36.7000,6634174,0
20110726,36.7400,37.0400,36.3700,36.6900,5667459,0
20110727,36.4400,36.6600,36.1700,36.2500,5522562,0
20110728,36.1600,36.2800,35.6500,35.7600,5262948,0
20110729,35.5300,35.9600,35.1500,35.1600,8305844,0
20110801,35.3800,35.4500,34.5100,35.0800,10770790,0
20110802,34.6900,35.0400,34.0000,34.0000,14342263,0
20110803,33.6800,33.6800,32.3400,33.5700,18977730,0
20110804,33.0500,33.1600,31.9250,32.0200,10924937,0
20110805,32.3900,32.4500,31.0100,31.7400,13099005,0
20110808,30.9000,31.3200,29.8400,29.8900,17297989,0
20110809,30.1600,30.5100,28.7500,30.4800,22159256,0
20110810,29.8900,29.9800,28.9300,29.0700,18710409,0
20110811,29.1300,30.0400,28.5900,29.7300,18263589,0
20110812,29.8400,30.2900,29.6400,29.8400,10497331,0
20110815,30.0900,30.3900,29.8700,30.3300,10432246,0
20110816,29.9000,30.6000,29.7700,30.3800,8137108,0
20110817,30.5800,30.8200,30.0100,30.4700,7168990,0
20110818,29.5600,29.5900,28.3400,28.5800,15271178,0
20110819,28.2000,29.1300,27.8300,27.9000,11449827,0
20110822,28.5000,28.6882,27.6200,27.7400,9136051,0
20110823,27.8400,28.8900,27.6500,28.8800,14494883,0
20110824,28.8100,29.9300,28.6950,29.8400,11800071,0
20110825,29.8500,30.2800,29.1200,29.2100,11101016,0
20110826,29.0700,30.1400,28.5500,29.9200,11301318,0
20110829,30.1400,31.1500,30.0400,31.0200,11023469,0
20110830,30.8800,31.5500,30.7000,31.2600,9315582,0
20110831,31.5300,31.9500,31.3800,31.6600,10217646,0
20110901,31.6700,32.0700,31.2000,31.3000,7510898,0
20110902,30.6600,30.9304,30.5100,30.6000,8205916,0
20110906,29.6600,30.0300,29.2600,29.9900,7621741,0
20110907,30.5600,31.0000,30.3800,30.7200,10988419,0
20110908,30.5900,30.8500,29.8000,29.8400,10764770,0
20110909,29.9400,29.9400,28.7500,28.8900,11444184,0
20110912,28.6400,29.2700,28.5650,29.2000,9129570,0
20110913,29.1700,29.6200,28.9900,29.4400,6871896,0
20110914,29.5500,30.3300,29.2000,29.9100,9735822,0
20110915,30.2000,31.0900,30.0600,30.8900,10908554,0
20110916,30.9900,31.2200,30.4800,30.9600,12865315,0
20110919,30.4500,30.9700,30.3500,30.7700,5566959,0
20110920,30.9600,31.7900,30.7000,31.2200,10189248,0
20110921,31.1600,31.2000,29.9800,29.9900,7651715,0
20110922,28.6900,29.5100,28.2550,28.9100,13706057,0
20110923,28.8400,30.1150,28.7000,29.8900,9641840,0
20110926,30.2100,30.9600,29.6600,30.7500,10076376,0
20110927,31.4600,32.3700,31.3700,31.7200,13330645,0
20110928,31.8300,32.2000,30.6900,30.7800,11984477,0
20110929,31.3400,31.6000,30.2650,30.7000,9290142,0
20110930,30.3000,30.5750,29.9200,29.9700,10032302,0
20111003,29.8600,30.0600,28.9400,28.9600,10550937,0
20111004,28.5100,30.1200,28.4300,30.0500,10254354,0
20111005,30.1600,31.0200,29.9000,30.9400,9406601,0
20111006,30.7600,31.3400,30.4400,31.2900,6359781,0
20111007,31.5300,31.5900,30.7600,30.8500,9512828,0
20111010,31.3400,32.1350,31.2600,32.1300,7585824,0
20111011,31.9100,32.6900,31.9100,32.4400,5973560,0
20111012,32.6200,33.3300,32.5600,32.9100,6418856,0
20111013,32.5700,33.2400,32.5600,32.9800,4799821,0
20111014,33.4400,33.6500,32.9800,33.5300,6801127,0
20111017,33.2800,33.4800,32.8600,32.9700,6712135,0
20111018,32.9400,34.0100,32.6300,33.7600,7942406,0
20111019,33.6900,34.0800,33.2500,33.4500,6701936,0
20111020,33.4400,33.7800,32.9800,33.5800,6802182,0
20111021,33.9500,34.7800,33.8600,34.7700,8858478,0
20111024,34.5000,34.9500,34.4600,34.9100,7726411,0
20111025,34.8100,34.8100,33.9200,34.0100,7517467,0
20111026,34.3800,34.8800,33.8500,34.6400,7314287,0
20111027,35.4700,36.0000,34.9400,35.8000,9661745,0
20111028,35.5600,35.7100,35.1000,35.4700,7821939,0
20111031,34.9200,35.6350,34.9100,34.9900,6869057,0
20111101,33.9700,34.5100,33.6700,33.8400,9762363,0
20111102,34.5900,34.6000,32.5900,33.5700,17198535,0
20111103,33.9700,34.5000,33.1200,34.4000,7690660,0
20111104,34.1100,34.5300,34.0200,34.4400,7959803,0
20111107,34.4900,35.0500,34.2400,34.9200,7805143,0
20111108,34.9100,35.3800,34.6300,35.2800,9159829,0
20111109,34.6000,34.6000,33.5000,33.7400,9256581,0
20111110,34.0200,34.2500,33.5400,34.1600,7786592,0
20111111,34.6800,35.3600,34.6000,35.2100,6784111,0
20111114,34.9100,34.9700,34.4200,34.6200,4509959,0
20111115,34.5500,35.0700,34.1800,34.7600,6053587,0
20111116,34.3900,34.7800,33.9100,33.9800,6766258,0
20111117,34.0000,34.1100,33.0800,33.3200,7510628,0
20111118,33.5900,33.7900,33.2900,33.6100,5231063,0
20111121,33.1000,33.4400,32.6700,33.1800,6128840,0
20111122,33.1500,33.1500,32.5900,32.7300,7110332,0
20111123,32.4300,32.5200,32.1000,32.1700,5313684,0
20111125,32.2200,32.9700,32.0900,32.3600,3026452,0
20111128,33.1500,33.5200,33.0050,33.3100,8742139,0
20111129,33.4900,33.5900,33.2400,33.3800,6279322,0
20111130,34.2800,34.8400,34.1300,34.8200,8292263,0
20111201,34.6500,34.8000,34.0600,34.2100,6011625,0
20111202,34.5200,34.7500,34.3600,34.4100,6708880,0
20111205,34.9300,35.2700,34.3800,34.5700,5975779,0
20111206,34.6100,35.1100,34.4700,34.7200,8010556,0
20111207,34.6500,35.0900,34.0800,34.8800,7780464,0
20111208,34.5800,34.8100,33.8000,33.9300,5904288,0
20111209,34.1200,34.8900,34.0300,34.6000,4616555,0
20111212,34.4300,34.5100,33.8400,34.2400,5487043,0
20111213,34.3900,34.6700,33.6700,33.8300,7285890,0
20111214,33.7400,34.0600,33.5750,33.8100,6235009,0
20111215,34.2701,34.4100,33.8200,33.8800,8493984,0
20111216,34.0300,34.7800,34.0300,34.5900,17637921,0
20111219,34.5400,34.8000,33.4088,33.5400,6236201,0
20111220,34.1600,34.9450,34.0400,34.7200,9960950,0
20111221,34.8100,35.0900,34.4900,35.0000,4982400,0
20111222,34.9600,35.4400,34.8050,35.2900,5551939,0
20111223,35.5000,35.9700,35.3700,35.9600,5936302,0
20111227,35.5700,36.2600,35.4300,35.9800,4231092,0
20111228,35.9700,36.2000,35.7050,35.9000,5327592,0
20111229,36.0500,36.4500,35.9500,36.3800,3591665,0
20111230,36.4000,36.6900,36.1200,36.1400,4531491,0
20120103,36.6500,36.7900,36.2400,36.3300,6497448,0
20120104,36.2900,36.6000,36.0500,36.4900,5732181,0
20120105,36.3400,36.8700,36.2250,36.7900,4715840,0
20120106,36.7300,36.7500,36.2200,36.5500,4207205,0
20120109,36.6300,36.9400,36.5700,36.8100,5289575,0
20120110,37.0000,37.2900,36.8400,36.9700,6471481,0
20120111,36.7900,37.5450,36.7300,37.3600,5216823,0
20120112,37.5000,37.8000,37.4300,37.6100,6574313,0
20120113,37.3800,37.4500,37.0300,37.2700,5566063,0
20120117,37.5000,37.9000,37.2400,37.3100,6561354,0
20120118,37.2000,37.4500,36.9100,37.3900,5732917,0
20120119,37.0900,37.7800,37.0700,37.7300,5812586,0
20120120,37.4400,37.6800,37.2700,37.6000,6595759,0
20120123,37.6000,37.8900,37.3500,37.4400,5694727,0
20120124,37.2500,37.7200,37.0800,37.5700,7280018,0
20120125,37.3700,38.3400,37.3700,38.2100,7133283,0
20120126,38.3200,38.4500,37.7500,37.9700,6277421,0
20120127,37.7800,37.8800,37.3700,37.5400,4811147,0
20120130,36.7200,37.6000,36.5600,37.4300,5869691,0
20120131,37.6700,37.8400,36.8600,37.0600,7131786,0
20120201,37.3800,37.9200,37.3550,37.6900,4821618,0
20120202,37.4700,37.4800,36.9450,37.1800,5781974,0
20120203,37.4800,38.2200,37.4500,38.1900,6389497,0
20120206,37.8800,38.0900,37.7700,37.9700,4686143,0
20120207,37.7900,38.2900,37.7000,38.1000,7901859,0
20120208,38.5300,39.2400,37.9000,38.1100,14091365,0
20120209,38.4400,38.4800,37.3700,37.7100,8523917,0
20120210,37.3700,37.7100,37.2500,37.5200,6364304,0
20120213,37.6900,38.0000,37.5800,37.8800,4242002,0
20120214,37.8600,37.9500,37.6050,37.8400,4172414,0
20120215,37.9300,38.0000,37.3650,37.4800,4686693,0
20120216,37.4000,37.9700,37.3000,37.9000,6107202,0
20120217,37.9700,38.0400,37.6700,37.7000,5206312,0
20120221,37.4500,37.8400,37.3400,37.5700,5326890,0
20120222,37.5000,37.7000,37.0300,37.0800,5970053,0
20120223,37.0300,37.4500,36.8300,37.3100,6900744,0
20120224,37.3800,37.8200,37.2500,37.6900,6314308,0
20120227,37.1000,37.8000,37.1000,37.5800,5626760,0
20120228,37.5400,37.8700,37.2000,37.8600,5808808,0
20120229,37.8100,38.0000,37.1900,37.2100,11123697,0
20120301,37.3300,37.5650,37.0150,37.4600,8140742,0
20120302,37.2700,37.4250,36.9400,37.1400,6541680,0
20120305,37.0300,37.0700,36.5100,36.9600,7151804,0
20120306,36.6700,36.7100,36.0700,36.5100,8428693,0
20120307,36.4800,36.7500,36.1500,36.5900,6442813,0
20120308,36.7900,37.0200,36.7000,36.8600,5577556,0
20120309,36.8800,37.0700,36.6500,36.7200,4479483,0
20120312,36.3800,36.6100,36.0000,36.1800,7157571,0
20120313,36.3500,36.6000,36.2100,36.5200,8597451,0
20120314,36.4700,36.6070,35.5900,35.9800,29194688,0
20120315,36.0000,36.0500,35.6000,35.8400,8466269,0
20120316,35.8200,36.0500,35.7200,35.9100,12933107,0
20120319,35.7600,36.1900,35.7600,35.9400,7144206,0
20120320,35.8000,35.8400,35.5400,35.6800,7455003,0
20120321,35.7700,35.9500,35.6700,35.7600,7462748,0
20120322,35.5300,35.8600,35.3300,35.7600,8335389,0
20120323,35.8700,37.1500,35.7400,37.0800,14143231,0
20120326,37.3000,37.3700,37.0500,37.1800,8831084,0
20120327,37.2700,37.4492,36.7200,36.7600,7713709,0
20120328,36.6300,37.1300,36.2600,36.2900,10437699,0
20120329,36.1200,37.2600,36.0300,37.1400,8789717,0
20120330,37.4600,38.1600,37.3700,37.7500,11385374,0
20120402,37.7500,38.0000,37.5700,37.5900,8130021,0
20120403,37.4500,37.6800,37.1400,37.4900,7912608,0
20120404,37.3500,37.3500,36.7800,36.9200,7475402,0
20120405,36.8200,36.9700,36.6300,36.6500,5914417,0
20120409,36.2000,36.3700,36.0200,36.0300,4387231,0
20120410,35.9100,36.1300,35.2400,35.4100,6230796,0
20120411,35.5900,35.9100,35.5600,35.7200,4456328,0
20120412,35.7500,36.2000,35.6700,36.0300,5433599,0
20120413,36.0300,36.3100,35.6300,35.6900,6282018,0
20120416,35.7500,35.9100,35.5700,35.7100,5764497,0
20120417,35.6500,36.4900,35.6300,36.3400,4492589,0
20120418,36.1000,36.3800,36.0200,36.2200,4577517,0
20120419,36.2800,36.5300,36.0700,36.3100,4640747,0
20120420,36.3300,36.6900,36.3100,36.6000,5570390,0
20120423,36.3400,36.4100,36.0600,36.2700,5095975,0
20120424,36.3500,36.5300,36.2100,36.4200,4821462,0
20120425,36.6100,37.2400,36.5500,37.1800,6491016,0
20120426,37.2100,37.9950,37.1400,37.8800,6423599,0
20120427,37.9600,38.2100,37.8100,38.0700,6620463,0
20120430,37.9000,38.0900,37.3500,37.4750,5936289,0
20120501,37.5000,38.1600,37.4300,37.9200,6844568,0
20120502,37.4500,37.8100,37.1100,37.2900,8508216,0
20120503,37.4000,37.4100,36.8350,36.9800,5786346,0
20120504,36.8400,36.9100,36.1900,36.3500,4783834,0
20120507,36.0900,36.2300,35.8500,36.0000,6191056,0
20120508,35.7500,35.8300,35.3000,35.6900,5561405,0
20120509,35.3500,35.9400,35.2400,35.6400,5728673,0
20120510,35.8400,36.2400,35.6400,35.8700,4532104,0
20120511,35.7100,36.1000,35.6400,35.6900,3311002,0
20120514,35.4300,35.8400,35.3900,35.5700,4388768,0
20120515,35.4400,35.8450,35.2200,35.2800,5690258,0
20120516,35.4300,35.6400,35.2650,35.2700,4455562,0
20120517,35.2900,35.2900,34.6100,34.6200,5349243,0
20120518,34.7100,34.8300,34.1850,34.2700,6599921,0
20120521,34.3300,34.6000,34.1600,34.5000,5458865,0
20120522,34.6400,34.8650,34.3500,34.5500,4435959,0
20120523,34.4200,34.6700,33.9600,34.4200,4493361,0
20120524,34.4500,34.8000,34.2700,34.5800,5515444,0
20120525,34.5200,34.9200,34.4900,34.7000,5503153,0
20120529,34.6100,35.3400,34.4200,35.2700,8199382,0
20120530,35.0700,35.0900,34.5000,34.5000,6471208,0
20120531,34.4700,34.8400,34.3300,34.4700,9467607,0
20120601,34.2100,34.5500,33.6200,33.7600,7348462,0
20120604,33.7400,34.3700,33.6400,34.1200,7597613,0
20120605,34.0000,34.1200,33.7500,34.0400,4855300,0
20120606,34.2100,34.8600,34.1500,34.8600,4544910,0
20120607,35.2100,35.4200,34.8600,35.0000,7677692,0
20120608,34.8600,35.3200,34.6600,35.2300,6685835,0
20120611,35.9400,35.9500,34.5400,34.5600,7511907,0
20120612,34.5900,35.3700,34.5400,35.3300,4833033,0
20120613,35.2800,35.3700,34.7250,34.8300,5317226,0
20120614,34.9600,35.5900,34.8700,35.4300,5961425,0
20120615,35.6000,36.4700,35.5100,36.4200,10579823,0
20120618,36.5000,37.1900,36.3350,37.1500,10574197,0
20120619,37.3600,37.5000,37.0550,37.3300,8264921,0
20120620,37.3400,37.6000,36.7800,37.1300,5952102,0
20120621,37.2800,37.4100,36.9500,37.2700,9014241,0
20120622,37.4000,37.5700,37.1400,37.4900,7582649,0
20120625,37.0600,37.2000,36.5700,36.6200,6875138,0
20120626,36.6900,37.2600,36.5850,37.1500,5347867,0
20120627,37.2400,38.0900,37.1400,38.0000,7363335,0
20120628,37.6700,37.9700,37.4600,37.8700,9707597,0
20120629,38.2800,38.5000,38.0250,38.5000,6793484,0
20120702,38.5100,38.7600,38.3500,38.7500,4588007,0
20120703,38.6400,38.9500,38.4900,38.8400,2344261,0
20120705,38.6300,38.7700,38.2750,38.2900,5664251,0
20120706,37.9900,38.6450,37.9900,38.5900,5834493,0
20120709,38.4300,38.4700,37.9900,38.1100,4965027,0
20120710,38.1400,38.3500,37.5000,37.7300,6355821,0
20120711,37.7600,38.2300,37.6700,38.1000,7439653,0
20120712,37.7500,38.0400,37.4300,37.7100,4594578,0
20120713,37.8200,38.2500,37.8200,38.1900,4612468,0
20120716,38.1300,38.2200,37.9100,38.1200,3849426,0
20120717,38.1500,38.8850,38.1500,38.7300,6153034,0
20120718,38.5400,38.9800,38.3300,38.9200,6730051,0
20120719,38.9000,39.4900,38.8700,39.1400,8428618,0
20120720,39.0000,39.3900,38.6100,38.8600,8051195,0
20120723,38.3600,38.4000,37.0900,37.4900,13184612,0
20120724,37.2800,37.9800,36.9500,37.8800,11024998,0
20120725,37.9600,38.8850,37.8300,38.5500,9437311,0
20120726,39.0700,39.2000,38.3300,38.3500,8561886,0
20120727,38.6400,39.2400,38.5250,38.9800,5654995,0
20120730,38.9300,39.1200,38.4800,38.5800,7169191,0
20120731,38.6400,39.4000,38.4800,39.1200,10040666,0
20120801,38.9900,39.9300,37.9600,39.6000,14553285,0
20120802,38.9300,40.9600,38.8500,40.6700,18376320,0
20120803,40.6600,41.3900,40.4900,41.3800,13759430,0
20120806,40.9400,41.8300,40.8300,41.6100,10205793,0
20120807,41.8900,41.9700,41.6200,41.9400,10457805,0
20120808,41.7000,42.3100,41.5200,42.3100,8100566,0
20120809,42.1600,42.5600,42.1300,42.5500,7558146,0
20120810,42.2900,42.9100,42.2400,42.9000,7771903,0
20120813,42.5100,42.7500,42.3500,42.6700,6661675,0
20120814,42.7200,42.7200,42.2600,42.4100,12848720,0
20120815,42.4500,42.8000,42.4100,42.6900,6018602,0
20120816,42.7900,42.7900,42.5000,42.5200,5931956,0
20120817,42.7400,42.8900,42.5100,42.6100,5641498,0
20120820,42.5500,43.0500,42.4600,42.7400,9968633,0
20120821,42.8300,43.0000,42.1500,42.1700,6415135,0
20120822,42.2200,42.3850,41.9600,42.1900,5290959,0
20120823,42.0100,42.1200,41.6300,41.8000,5339692,0
20120824,41.9300,42.3900,41.7700,42.0900,5168182,0
20120827,41.9800,42.2201,41.8100,41.8600,4712490,0
20120828,41.8100,41.9300,41.3950,41.5300,7023727,0
20120829,41.3200,42.1400,41.1300,41.8500,8173258,0
20120830,41.6100,41.8200,41.2600,41.4800,8218324,0
20120831,41.5600,41.9400,41.4400,41.5500,6964569,0
20120904,41.4900,41.6000,41.0300,41.3500,5808237,0
20120905,41.8700,42.7200,41.8100,42.2500,10038624,0
20120906,42.4100,43.3100,42.4000,43.2200,9108061,0
20120907,43.2500,43.8300,43.2500,43.6400,8016163,0
20120910,43.5500,43.8400,43.0700,43.0700,5535682,0
20120911,42.9600,43.1800,42.6600,43.0400,5071455,0
20120912,43.3200,43.3200,42.9800,43.0700,4862081,0
20120913,43.0700,44.4800,43.0100,44.3300,9777873,0
20120914,44.1300,45.0700,43.9300,44.7100,7847784,0
20120917,44.6000,45.0600,44.4200,44.8700,9164312,0
20120918,44.6500,45.0200,44.5600,44.8700,7337662,0
20120919,44.8500,45.7200,44.6600,45.5100,9092004,0
20120920,45.3000,45.8100,45.2900,45.7900,6093016,0
20120921,46.1800,46.5600,45.8600,45.9000,9065200,0
20120924,45.7600,46.1100,45.6000,45.8200,5551003,0
20120925,45.6900,46.1200,44.9900,44.9900,7885398,0
20120926,44.9100,44.9100,44.3100,44.6400,7457120,0
20120927,45.0000,45.7000,44.8700,45.3800,5069234,0
20120928,45.2400,45.6950,44.9600,45.3350,6944157,0
20121001,45.4300,45.9900,45.3800,45.5000,4724276,0
20121002,45.5400,45.8000,45.1600,45.3000,5858030,0
20121003,45.5300,46.0900,45.5300,45.8000,6045322,0
20121004,45.2600,46.0400,45.2500,45.8300,5996223,0
20121005,45.9600,46.3700,45.8300,46.1800,5437892,0
20121008,46.1800,46.5000,45.9700,46.5000,4825253,0
20121009,46.5000,46.5900,45.5500,45.5600,5013977,0
20121010,45.5500,45.6900,45.2950,45.3400,4564793,0
20121011,45.7600,45.7600,44.7700,45.0100,5407791,0
20121012,44.9200,45.4400,44.8500,45.0600,4735080,0
20121015,45.0600,45.1950,44.4500,44.9700,6205594,0
20121016,45.0900,45.4700,45.0700,45.2900,5238803,0
20121017,45.9300,45.9300,45.2800,45.6600,6191228,0
20121018,44.9800,46.1400,44.9800,45.8800,3829717,0
20121019,45.7900,45.9000,44.6400,44.9300,6309963,0
20121022,44.9400,45.3200,44.7000,44.9900,5076461,0
20121023,44.2700,44.3000,43.8750,44.0200,7575073,0
20121024,44.0900,44.2200,43.8800,44.0100,5394736,0
20121025,44.2800,44.3700,43.5000,43.5900,5028436,0
20121026,43.3300,43.7400,43.1900,43.6400,4972251,0
20121031,44.0800,44.0800,42.9400,43.4700,6286216,0
20121101,43.6700,44.0300,43.4100,43.8000,6571250,0
20121102,44.1300,44.2200,43.1800,43.3600,8563379,0
20121105,43.0100,43.2900,42.6100,43.0400,7389989,0
20121106,43.2500,43.5000,42.6100,43.1100,6726169,0
20121107,43.5300,45.2400,43.4600,44.9100,13351782,0
20121108,44.9200,45.4000,44.0900,44.1300,9039505,0
20121109,44.0200,44.9900,43.8600,44.6700,6443025,0
20121112,44.7300,44.7800,44.2000,44.6500,4611186,0
20121113,44.4100,44.9100,44.3200,44.6100,5583353,0
20121114,44.7200,44.9100,44.0100,44.1000,5686907,0
20121115,44.1600,44.6000,43.7800,44.0400,6115192,0
20121116,44.0400,44.7560,43.9000,44.7000,7377424,0
20121119,44.8100,45.2800,44.7100,45.2800,5880523,0
20121120,45.3500,45.9000,45.1800,45.6300,5892580,0
20121121,45.6100,45.6200,44.9500,44.9700,6692055,0
20121123,45.1800,46.1500,45.1800,46.1500,3831644,0
20121126,45.8200,46.5400,45.7600,46.5200,4465203,0
20121127,46.3500,46.8100,46.1300,46.6000,7555743,0
20121128,46.1400,47.0000,46.0200,46.9900,6992359,0
20121129,47.0300,47.4050,46.9150,47.0400,7262769,0
20121130,46.9800,47.3900,46.9000,47.3000,6712399,0
20121203,47.3700,47.6400,46.7900,46.8000,6641295,0
20121204,46.9400,46.9900,46.4000,46.7000,8570116,0
20121205,46.8100,46.8100,46.0000,46.0500,11972312,0
20121206,46.1100,46.5800,45.8800,46.5700,9620365,0
20121207,46.4000,46.8500,46.4000,46.8150,5986402,0
20121210,46.6400,47.0500,46.5800,46.6300,5986486,0
20121211,46.8000,47.1600,46.6400,47.1300,5221361,0
20121212,47.2700,47.9000,47.1800,47.2600,7334184,0
20121213,47.0400,47.3650,46.4800,46.6900,5313711,0
20121214,46.6300,47.1300,46.4800,46.7700,6103483,0
20121217,46.9100,47.9500,46.9100,47.9400,6153578,0
20121218,47.8800,48.5400,47.7000,48.1500,8043212,0
20121219,48.2300,48.2700,47.6400,47.6400,5732214,0
20121220,47.7200,48.2900,47.5300,48.2600,6532907,0
20121221,47.9400,48.1200,47.3500,47.5700,8178800,0
20121224,47.5000,47.7500,47.3500,47.4500,1881197,0
20121226,47.5200,47.8100,47.1700,47.4800,3788642,0
20121227,47.4500,47.5800,46.7000,47.4200,4140895,0
20121228,47.0300,47.5000,46.9200,46.9300,3750924,0
20121231,46.7800,47.8750,46.7300,47.8300,6291782,0
20130102,48.7100,49.7600,48.7000,49.7600,8168831,0
20130103,49.6300,49.9600,49.4600,49.7800,5771885,0
20130104,49.8000,49.9400,49.2600,49.3700,5977779,0
20130107,49.0800,49.2100,48.5500,49.1200,4946709,0
20130108,49.0700,50.1500,48.8500,50.1500,8977872,0
20130109,50.1100,50.2800,49.3900,49.6300,5281380,0
20130110,49.9500,49.9900,49.4350,49.8100,4660738,0
20130111,49.6900,49.8700,49.4300,49.6100,2726043,0
20130114,49.6500,49.7800,48.9150,49.3000,5153762,0
20130115,49.0200,49.2200,48.9200,49.1300,4586059,0
20130116,49.0800,49.3100,48.8400,49.1700,3370427,0
20130117,49.5100,50.1800,49.2301,49.4000,6749738,0
20130118,49.5800,49.9300,49.4100,49.9300,4027067,0
20130122,49.8100,50.3300,49.5000,50.3300,5200568,0
20130123,50.0800,50.9700,50.0500,50.8200,4691095,0
20130124,50.7300,51.2900,50.6100,50.8000,4727675,0
20130125,50.8800,50.9900,50.1850,50.4000,5104935,0
20130128,50.5700,50.6300,50.0000,50.0900,5119205,0
20130129,49.8900,50.2200,49.5000,50.0600,5056665,0
20130130,50.0200,50.3400,49.7000,50.1400,4282903,0
20130131,50.0500,50.7300,49.9000,50.5200,4336622,0
20130201,50.7700,51.1800,50.5500,50.8800,7565323,0
20130204,50.4400,50.8300,50.1100,50.4400,4482561,0
20130205,50.5700,50.7100,49.9000,49.9600,7450331,0
20130206,51.0100,52.7200,50.7000,52.0100,13206987,0
20130207,52.0000,52.3800,51.3700,52.3600,7616370,0
20130208,52.1600,52.8500,52.1600,52.5700,6173786,0
20130211,52.2800,52.3000,51.8200,52.1300,5250173,0
20130212,52.0300,52.6900,52.0300,52.5000,5841848,0
20130213,52.6100,53.6500,52.2600,52.8500,9524052,0
20130214,52.6400,53.8900,52.5400,53.6300,8479130,0
20130215,53.7200,53.8800,53.2900,53.5200,8872566,0
20130219,53.6100,53.9000,53.4450,53.7900,4883697,0
20130220,53.5200,53.8750,53.1300,53.2300,4176970,0
20130221,52.9700,53.0800,52.3300,52.6100,6026468,0
20130222,52.6700,53.0000,52.5200,52.9900,4390893,0
20130225,53.0000,53.3500,51.6200,51.6400,6433022,0
20130226,51.6900,52.3700,51.6900,52.2800,5270002,0
20130227,52.3200,53.4200,52.0400,53.3100,6220502,0
20130228,53.3600,53.6250,53.1400,53.1700,4029678,0
20130301,53.0400,53.9950,52.6600,53.6200,6780690,0
20130304,53.3700,54.1600,53.1300,54.1600,5976081,0
20130305,54.3900,55.5500,54.3400,55.0500,6826474,0
20130306,55.3100,56.0700,55.0000,55.4600,8275123,0
20130307,56.7500,56.8900,55.7000,56.7800,14357720,0
20130308,56.7200,57.8500,56.6700,57.4600,10274285,0
20130311,57.4400,57.4700,56.7800,57.2600,8501112,0
20130312,57.1500,57.2100,56.3600,56.4200,9343605,0
20130313,56.4500,56.7800,56.2600,56.6300,5580115,0
20130314,56.9200,57.3550,56.8400,57.3200,5214932,0
20130315,56.9500,57.0100,56.1900,56.6500,13898124,0
20130318,56.0800,56.5990,55.8700,56.2200,4500400,0
20130319,56.3600,56.4200,55.1700,55.4800,7176751,0
20130320,55.9500,56.4900,55.9100,56.3600,5238100,0
20130321,56.0800,56.3500,55.8200,56.1100,3445534,0
20130322,56.4400,57.0600,56.0800,56.7900,4254379,0
20130325,56.9400,57.4100,56.0400,56.5400,5134670,0
20130326,56.8200,57.2300,56.4500,56.9100,6839068,0
20130327,56.4400,56.7500,55.9500,56.6300,4629567,0
20130328,56.7200,58.0180,56.7200,57.6200,10450652,0
20130401,57.6500,57.7800,57.1650,57.6200,5483238,0
20130402,57.8000,58.0900,57.3300,57.5800,4914461,0
20130403,57.7800,58.5100,57.7700,58.1000,16041603,0
20130404,58.1000,58.6800,57.9800,58.2700,14703762,0
20130405,57.6600,57.9800,57.4300,57.8800,12146106,0
20130408,57.8300,58.3500,57.4700,58.3500,7573233,0
20130409,58.2900,59.0900,58.2500,58.8000,6912487,0
20130410,58.8750,59.7400,58.7000,59.5650,6163570,0
20130411,59.6000,59.8200,59.4300,59.6600,5177157,0
20130412,59.3400,59.6150,59.1000,59.4600,5867378,0
20130415,59.2700,60.0000,58.4500,58.4700,6715863,0
20130416,58.7800,60.0050,58.7600,59.7300,4859070,0
20130417,59.3200,59.7000,59.1100,59.5200,5973804,0
20130418,59.6000,59.6600,58.3405,58.4700,6183342,0
20130419,58.7500,59.9500,58.0100,59.7500,7017517,0
20130422,59.9000,60.3000,59.3700,60.1900,4135812,0
20130423,60.3700,60.7199,59.8600,60.4000,4367086,0
20130424,60.4500,60.6300,59.5200,59.5900,4636598,0
20130425,59.5700,59.7800,58.9300,59.3900,8001744,0
20130426,59.3800,60.0600,59.2900,59.6700,5053517,0
20130429,59.9400,60.2700,59.5400,60.1300,4225790,0
20130430,60.0300,60.4900,59.6500,59.7800,6878472,0
20130501,59.5000,59.9700,58.2300,59.4800,12382842,0
20130502,59.5600,60.1600,59.4000,59.7500,6086170,0
20130503,60.1300,60.7200,59.9800,60.4300,4637409,0
20130506,60.2700,60.9600,60.1100,60.6400,4486241,0
20130507,60.9000,61.5300,60.6600,61.5200,4316771,0
20130508,61.3900,61.7300,60.6900,61.1300,5845409,0
20130509,61.1500,61.4700,60.7600,61.1000,4470681,0
20130510,61.1200,61.4400,60.6800,60.9400,4106943,0
20130513,60.7200,60.9900,60.6100,60.9100,3217992,0
20130514,61.0500,61.4800,60.9500,61.2700,3693015,0
20130515,61.0100,61.2100,60.7500,61.1300,5107647,0
20130516,60.7400,61.0600,60.6600,60.7200,5174617,0
20130517,60.8500,61.1600,60.4100,60.7100,5714897,0
20130520,60.7200,61.0000,59.7600,60.0700,4896287,0
20130521,60.3300,60.8300,60.1801,60.4700,5473480,0
20130522,60.4700,61.0600,59.6100,59.9600,5787116,0
20130523,59.2000,60.5600,59.1400,60.1600,5081271,0
20130524,59.7600,59.8350,59.1700,59.2800,4418873,0
20130528,59.8800,60.4300,59.7700,60.2900,5911250,0
20130529,59.8500,59.8800,59.0000,59.2000,4148240,0
20130530,59.3500,59.9200,59.3100,59.5800,4673654,0
20130531,59.5800,60.0000,58.3700,58.3700,6732624,0
20130603,58.3200,58.6000,57.4300,58.6000,5300386,0
20130604,58.5800,59.1000,57.9300,58.3400,3573841,0
20130605,58.0100,58.0700,56.6100,56.9000,7156805,0
20130606,56.7900,57.5100,56.3000,57.4800,4688330,0
20130607,58.0000,58.8100,57.6200,58.7700,3369920,0
20130610,58.7800,58.7800,57.4900,57.7000,4882067,0
20130611,57.1500,57.5300,56.8100,56.8900,5531659,0
20130612,57.3200,57.4300,55.8600,56.1600,5387305,0
20130613,56.2100,58.0000,55.8600,57.9100,6137102,0
20130614,57.6700,58.1700,57.4400,57.4700,4815736,0
20130617,57.8200,58.4500,57.5500,57.9400,5078343,0
20130618,57.8500,59.1300,57.7700,58.8900,3515358,0
20130619,58.9700,59.1800,57.8500,57.8600,3568680,0
20130620,57.4300,57.5700,56.0900,56.3200,4598923,0
20130621,56.8500,57.0800,55.8201,56.8100,6804044,0
20130624,56.2400,56.7950,55.7050,56.2800,4933518,0
20130625,56.8000,57.2050,56.5200,56.6700,3920199,0
20130626,57.1400,57.8990,57.1400,57.3900,5318159,0
20130627,57.7000,58.1200,57.4000,57.8200,3828966,0
20130628,57.6500,58.2500,57.4900,57.8200,6836944,0
20130701,58.1150,58.9400,58.1150,58.3000,4820646,0
20130702,58.2400,59.7200,58.1600,59.5200,6524686,0
20130703,58.9500,60.1100,58.6700,60.0700,4210992,0
20130705,60.3100,61.4500,60.3050,61.4100,5219274,0
20130708,61.5700,61.6300,60.7200,60.9300,5721444,0
20130709,61.1400,61.4600,60.9400,61.2800,5248004,0
20130710,61.2300,61.3100,60.8500,61.0100,3633437,0
20130711,61.9100,62.1000,61.6100,61.6700,5071791,0
20130712,61.7500,61.9000,61.1200,61.7000,5809775,0
20130715,61.6100,61.7900,61.3000,61.4200,4244249,0
20130716,61.3700,61.8800,60.7600,61.2900,3571474,0
20130717,61.4900,61.7900,61.2050,61.6300,2699055,0
20130718,61.8500,62.4300,61.7700,62.2500,4239123,0
20130719,61.9100,62.4200,61.5300,61.7700,3644873,0
20130722,61.9100,62.4700,61.8200,62.2300,2533995,0
20130723,62.0600,62.9200,62.0600,62.8400,3591682,0
20130724,62.8500,62.9500,61.9900,62.3000,3051154,0
20130725,62.2600,62.7750,62.0925,62.7100,3171786,0
20130726,62.5400,63.0500,62.3975,63.0200,2637722,0
20130729,62.8400,62.8600,62.3200,62.5000,2843979,0
20130730,62.8100,62.8400,61.9150,62.0700,3251873,0
20130731,62.1700,62.8800,61.8900,62.2600,3984987,0
20130801,63.0400,63.5400,62.8600,63.0600,3681233,0
20130802,63.1300,64.5000,63.0700,64.2900,5338553,0
20130805,64.1400,64.7150,64.0900,64.4700,3392327,0
20130806,64.4200,64.6000,63.4600,64.0800,4979279,0
20130807,65.6100,66.0100,63.7700,63.8400,9519318,0
20130808,64.2400,64.5000,63.1000,63.9400,6488088,0
20130809,63.7000,64.4900,63.3150,63.4000,4010571,0
20130812,63.1300,63.7950,62.9800,63.3300,2880641,0
20130813,63.5400,63.5700,62.6600,63.1000,2691060,0
20130814,63.1100,63.1100,62.2550,62.3200,4068105,0
20130815,61.9600,62.1200,60.5700,61.2100,5072486,0
20130816,60.9200,61.5300,60.7800,60.8600,3943864,0
20130819,60.7200,61.2599,60.0700,60.8500,3406626,0
20130820,60.9300,61.9800,60.5800,61.8800,3966714,0
20130821,61.6200,61.9300,61.1300,61.2600,3888411,0
20130822,61.3800,62.5600,61.1900,62.3700,3217968,0
20130823,62.3400,62.8000,62.1700,62.3600,2570810,0
20130826,62.3700,62.8900,62.0800,62.0900,2508392,0
20130827,61.3300,62.0500,61.0800,61.5100,3736064,0
20130828,61.2900,61.3700,60.8000,60.9800,3784940,0
20130829,60.7500,61.6100,60.5100,61.0000,2265380,0
20130830,61.1000,61.1190,60.2600,60.5300,3108530,0
20130903,61.3800,61.9600,61.0000,61.3600,3883481,0
20130904,61.5100,62.2999,61.3700,61.9900,3408828,0
20130905,61.8800,62.2600,61.4800,61.5800,2403603,0
20130906,61.8700,61.9761,60.8800,61.4500,2512922,0
20130909,61.4300,62.4100,61.4300,62.2400,2975581,0
20130910,62.4400,63.0000,62.4400,62.9400,2726685,0
20130911,62.8500,63.6200,62.8500,63.3200,2930232,0
20130912,63.3200,63.6800,62.7300,62.8000,3862359,0
20130913,62.9100,63.0400,62.4600,62.5600,5591170,0
20130916,63.2900,63.6200,62.5000,62.7200,3942763,0
20130917,62.9100,63.4400,62.6350,62.9000,3391385,0
20130918,62.9500,63.6100,62.6500,63.3400,4049339,0
20130919,64.3800,64.7800,63.9200,64.4000,7886023,0
20130920,64.3000,64.8300,64.1950,64.3000,8936238,0
20130923,63.9700,64.0000,63.4200,63.4600,3777274,0
20130924,63.4400,63.7300,63.1150,63.3500,3942313,0
20130925,63.3700,64.1700,63.2100,63.9700,4489504,0
20130926,63.9100,64.9100,63.8100,64.8700,3351642,0
20130927,64.6100,66.3400,64.4900,66.2000,6889521,0
20130930,65.7800,66.3800,65.6700,65.8100,4678438,0
20131001,65.8300,66.6800,65.6500,66.6800,3657234,0
20131002,66.2400,66.3700,65.5100,66.3600,4843409,0
20131003,66.2400,66.3200,64.9100,65.2900,2965977,0
20131004,65.3300,66.6400,65.3300,66.4600,2966370,0
20131007,65.3400,66.5000,65.3100,65.7000,3153468,0
20131008,65.6200,65.6500,64.9700,65.0200,4246842,0
20131009,65.3100,65.6000,64.2000,64.6100,4675842,0
20131010,65.2300,67.3800,65.1900,67.3200,6764801,0
20131011,67.0900,68.4200,66.9600,67.9200,5145768,0
20131014,67.4100,68.2900,67.3900,68.0400,5421728,0
20131015,68.0600,68.2600,67.2400,67.4700,3844084,0
20131016,67.8700,68.7700,67.7000,68.0000,3923698,0
20131017,67.9400,68.0150,67.4900,67.9500,3998890,0
20131018,68.2400,68.9250,68.0100,68.7300,4424360,0
20131021,68.8400,69.2400,68.7700,68.9100,2757501,0
20131022,69.1900,70.0600,68.9400,69.7300,4360938,0
20131023,69.6500,70.0550,69.4600,69.8400,3015373,0
20131024,70.3100,70.5200,70.1200,70.3100,3487399,0
20131025,70.2900,70.5800,69.8800,70.2600,3051276,0
20131028,70.1300,70.6900,70.0000,70.1600,3419580,0
20131029,70.4400,70.4900,69.8600,70.0700,2375028,0
20131030,70.1200,70.3450,67.8600,68.5400,5605414,0
20131031,68.6600,69.4800,68.2300,68.7400,5370607,0
20131101,68.9400,69.3500,68.3100,68.8100,3807836,0
20131104,68.9800,69.0000,68.2500,68.6700,2656929,0
20131105,68.3900,68.4500,67.6400,68.2300,6036593,0
20131106,67.4600,70.7700,67.3500,67.6900,9434969,0
20131107,67.6400,68.0100,65.2200,65.3800,7884059,0
20131108,65.6500,67.8550,65.0200,67.6500,6833221,0
20131111,67.5200,68.0600,67.2350,67.5000,3205457,0
20131112,67.4600,67.5100,66.5900,66.7900,3318699,0
20131113,66.4400,67.6900,66.1500,67.6900,3789578,0
20131114,67.9000,68.5900,67.6500,68.4000,3804575,0
20131115,68.2600,68.7200,67.4500,67.6400,4316273,0
20131118,67.3100,67.7800,66.6800,66.8500,2928025,0
20131119,66.9500,67.3500,66.2000,66.2800,3777870,0
20131120,66.5600,66.5600,65.6300,65.7200,4446475,0
20131121,66.2800,67.2100,65.7600,66.9500,4616745,0
20131122,67.1300,67.2800,66.6400,66.9900,3765294,0
20131125,67.1200,67.3400,66.4600,66.6300,2858404,0
20131126,66.7200,66.7600,65.1600,65.7400,7080771,0
20131127,66.1900,66.4374,65.3550,65.6400,3259322,0
20131129,65.7200,66.4600,65.6400,65.7100,2385503,0
20131202,65.6600,66.0100,64.8700,65.6100,5518528,0
20131203,65.6300,65.6600,64.8800,65.4600,4744783,0
20131204,64.8800,65.9400,64.7300,65.4400,4249186,0
20131205,65.4300,65.9000,65.2000,65.5900,3507059,0
20131206,65.9400,66.7200,65.5300,66.5700,3409992,0
20131209,66.5000,66.6200,65.3900,65.4900,6463799,0
20131210,65.5000,66.9400,65.4800,66.6100,5735094,0
20131211,66.7500,66.9700,66.2000,66.4200,5092569,0
20131212,66.2400,66.4800,65.6700,65.8200,3696711,0
20131213,65.9300,66.0800,65.4800,65.5500,3614926,0
20131216,66.0800,66.4900,65.8000,66.0600,2744223,0
20131217,66.2200,66.3900,65.4000,65.8000,3912025,0
20131218,66.0400,67.6400,65.4604,67.6000,4197663,0
20131219,67.3500,67.9900,67.0800,67.9000,4033136,0
20131220,68.0000,68.9000,68.0000,68.3400,7416862,0
20131223,68.5400,68.9400,68.2500,68.6900,3482190,0
20131224,68.6900,69.4800,68.6640,69.4000,1289828,0
20131226,69.5000,70.0800,69.4700,70.0000,2197846,0
20131227,70.0000,70.1000,69.2000,69.6400,2168310,0
20131230,69.8600,70.0100,69.4300,69.6700,2545500,0
20131231,69.6700,70.0600,69.5200,69.7200,3140406,0
20140102,69.4700,69.5600,68.4100,68.7300,4734175,0
20140103,68.7900,69.2800,68.5400,68.6700,2507357,0
20140106,68.9100,68.9800,67.7100,68.1600,3579315,0
20140107,68.3000,68.3400,67.2700,67.5000,5040719,0
20140108,67.2600,67.4280,65.8000,66.7600,8422965,0
20140109,66.7000,66.8600,66.0400,66.2900,4750171,0
20140110,66.4100,66.4750,66.0000,66.1900,6888685,0
20140113,65.9800,66.2600,65.2700,65.4700,5632201,0
20140114,65.5200,65.7600,65.1600,65.3300,5331233,0
20140115,65.2500,65.3800,64.7700,65.1400,7413074,0
20140116,64.8100,65.1800,64.5900,64.9500,4945334,0
20140117,65.1800,65.2600,64.1900,64.4000,5833689,0
20140121,64.5000,64.8400,63.8200,64.5500,6060971,0
20140122,64.6000,65.9800,64.5700,65.7600,6119303,0
20140123,65.0200,65.7300,64.4700,64.6400,6658552,0
20140124,64.2200,64.3800,63.0500,63.3200,7444943,0
20140127,63.5300,63.6800,62.3800,62.8800,6399469,0
20140128,63.2500,63.4380,62.6000,63.1400,4670835,0
20140129,62.5500,63.0300,62.0800,62.3200,7576243,0
20140130,62.9600,64.2600,62.8601,63.4000,8158451,0
20140131,62.8300,63.5300,62.4900,62.8300,9588525,0
20140203,62.8300,62.8900,61.3900,61.5200,8873196,0
20140204,61.9800,62.8100,61.6400,62.4000,7205711,0
20140205,62.2000,63.7200,60.7200,63.0900,9900061,0
20140206,63.4400,63.5550,62.3700,63.2900,7684125,0
20140207,63.7000,64.6200,63.4350,63.9100,5524252,0
20140210,63.4000,64.2550,63.3100,63.6500,6122040,0
20140211,63.5200,65.0900,63.4500,64.8400,6618518,0
20140212,64.6300,65.2200,64.6300,65.0600,4543452,0
20140213,64.9000,65.3600,64.4600,64.6000,5307848,0
20140214,64.4200,65.8700,64.2910,65.3000,4193825,0
20140218,65.2400,65.8500,65.0600,65.3000,3481515,0
20140219,65.4800,65.5900,64.5200,64.6200,5197354,0
20140220,64.7400,65.2000,64.4400,64.9800,5193232,0
20140221,64.9000,64.9600,64.6600,64.7300,5604842,0
20140224,64.9600,65.2800,64.8000,65.0100,5368553,0
20140225,64.9000,65.2500,64.5300,64.7800,3880564,0
20140226,64.7000,64.7500,64.1400,64.6900,7791574,0
20140227,64.3800,65.8700,64.0400,65.7700,6411957,0
20140228,66.2900,67.6300,65.6700,67.1300,7495396,0
20140303,66.7200,67.1400,66.1000,66.4700,4649413,0
20140304,67.1500,67.7000,66.9800,66.9800,5826181,0
20140305,67.2100,68.8000,66.9800,68.4800,6701066,0
20140306,68.5700,69.0200,68.5500,68.9300,5880911,0
20140307,69.2300,69.3300,68.1100,68.3000,6488279,0
20140310,68.1900,68.6900,67.6600,68.5300,5470095,0
20140311,69.0100,69.0100,67.5100,67.6800,5619382,0
20140312,67.2900,67.6900,66.7500,67.2600,5198903,0
20140313,67.4700,67.7500,66.2900,66.6900,6292923,0
20140314,66.6600,67.0900,66.5000,66.5800,3365432,0
20140317,66.8400,67.0900,66.5400,66.6700,3336108,0
20140318,66.8200,67.8300,66.7400,67.2000,2940723,0
20140319,67.3600,67.6500,66.7900,67.0800,3459280,0
20140320,66.8300,67.1000,66.3400,66.5000,3944904,0
20140321,67.1900,67.4100,66.2400,66.3400,6130163,0
20140324,66.4800,66.6000,64.9600,65.3300,3809040,0
20140325,65.5599,65.9100,64.6250,65.5500,6419229,0
20140326,65.7700,66.0000,64.6300,64.6500,4789498,0
20140327,64.2500,64.2500,63.2700,63.4700,7305667,0
20140328,63.8300,65.0100,63.6100,64.6500,4669856,0
20140331,64.8600,65.5100,64.6200,65.3300,5392522,0
20140401,65.7100,66.1500,65.6200,66.0300,4655414,0
20140402,66.2300,67.1650,66.0200,67.0600,5394136,0
20140403,67.2200,67.6100,66.7200,66.7500,4714218,0
20140404,67.2900,67.6900,66.4200,66.5100,3889885,0
20140407,66.2200,66.2500,64.1000,64.7900,7863819,0
20140408,64.7000,65.3500,63.9600,65.2600,6610241,0
20140409,65.5600,66.1200,65.0600,66.0000,4640357,0
20140410,65.8800,65.9300,63.5000,63.5700,8794712,0
20140411,63.2600,63.8000,62.7400,62.7600,9545303,0
20140414,63.4100,63.4900,62.6500,63.0200,5227157,0
20140415,63.2200,63.5100,62.4350,63.2800,5723511,0
20140416,64.0000,64.4900,63.5700,64.4900,7493163,0
20140417,64.2900,65.4150,64.2800,65.1500,5756253,0
20140421,65.1200,65.6400,64.5400,65.0500,3982207,0
20140422,65.0300,65.2300,64.8400,64.9200,3678366,0
20140423,65.3800,67.1900,65.3800,66.0000,6905527,0
20140424,66.1100,66.3550,65.4000,65.6400,4147188,0
20140425,65.7000,65.9900,64.5600,65.2000,3997438,0
20140428,65.6800,65.8500,64.3600,65.0800,5519735,0
20140429,65.2500,65.5100,64.5500,64.7400,5953651,0
20140430,64.0400,68.8900,63.4200,66.4600,14533643,0
20140501,67.1600,67.6300,66.4900,66.8700,5522460,0
20140502,66.8700,66.8900,66.1201,66.2000,4055700,0
20140505,65.9500,67.7600,65.6400,67.4700,4585741,0
20140506,67.3900,68.0900,67.0800,67.4900,6605495,0
20140507,67.8300,67.9550,67.1700,67.8200,5999250,0
20140508,67.5900,68.6750,67.5900,68.0400,5083963,0
20140509,68.1500,68.6100,67.4500,68.3700,4796924,0
20140512,68.9000,69.6300,68.7700,69.4400,5055902,0
20140513,69.9600,70.2200,69.0300,69.1700,6735566,0
20140514,69.2400,69.5350,68.7400,68.9500,4664035,0
20140515,68.7100,68.7900,67.5300,68.5000,5410442,0
20140516,68.4800,68.9800,67.8200,68.8900,6045182,0
20140519,68.6300,70.5500,68.5100,70.1100,7629239,0
20140520,69.8900,70.1700,68.4110,69.2100,8072846,0
20140521,69.5800,70.0900,69.1400,70.0600,5989744,0
20140522,70.0800,70.2350,69.7800,69.9700,2913825,0
20140523,70.2000,70.8200,69.8400,70.6800,2428251,0
20140527,70.7900,71.4000,70.4500,70.5900,3519481,0
20140528,70.6400,70.9500,70.1200,70.6700,3246773,0
20140529,71.1300,71.3000,69.9000,70.3100,5380850,0
20140530,70.2600,70.6100,68.7000,69.8300,5408288,0
20140602,70.0500,71.2100,70.0500,70.7500,3457237,0
20140603,70.4100,70.8100,70.2500,70.7500,3182525,0
20140604,70.5600,70.6650,70.2300,70.5100,2874578,0
20140605,70.6600,71.5500,70.3700,70.8800,5896714,0
20140606,71.4200,71.6200,68.0100,71.0800,4523333,0
20140609,68.2600,69.3900,68.1500,68.9900,6082234,0
20140610,68.9000,69.2900,68.5500,69.0900,5191108,0
20140611,68.7400,69.2100,68.5300,68.9200,5000838,0
20140612,68.9300,69.1100,67.9700,68.3700,6296360,0
20140613,68.5800,68.7600,67.7800,67.8400,5697839,0
20140616,67.7700,68.5850,67.6000,68.5200,3671725,0
20140617,67.9400,68.4600,67.6900,68.2200,5164459,0
20140618,68.1900,69.3900,68.1900,69.2700,5455941,0
20140619,69.4300,69.7100,68.1200,69.3500,5213322,0
20140620,68.4100,69.0400,67.9300,68.3000,10372126,0
20140623,68.2800,68.4000,67.7000,68.1900,6208736,0
20140624,68.3200,68.7100,67.9500,68.2400,7315842,0
20140625,68.0100,69.3400,67.8500,69.0700,7755962,0
20140626,69.3300,69.5300,68.7500,69.4000,4046554,0
20140627,69.4000,70.0000,69.2900,69.7400,7530671,0
20140630,69.8500,70.2700,69.5600,70.2500,5375957,0
20140701,68.8800,71.1000,68.8000,70.5700,7349561,0
20140702,70.4000,71.1900,70.3740,70.9300,4537264,0
20140703,71.0000,71.6200,70.7100,71.3900,2392602,0
20140707,70.8800,71.3900,70.8800,71.1700,3193898,0
20140708,71.0300,71.2200,70.4500,70.7500,3661296,0
20140709,70.7500,73.0700,70.7100,72.4100,14340136,0
20140710,71.8300,72.4450,71.3700,72.2200,4149366,0
20140711,72.2300,72.3300,71.8900,72.2900,3560361,0
20140714,72.4400,72.6100,71.5400,71.6800,4561635,0
20140715,70.6600,71.4600,70.5200,71.0100,5725183,0
20140716,82.2500,84.4000,81.4200,83.1300,69744146,0
20140717,84.0000,87.1400,83.7500,86.1200,28072048,0
20140718,86.9900,87.2300,85.4100,87.2300,17546788,0
20140721,87.4200,88.1300,86.6000,87.3600,9169073,0
20140722,86.8500,87.3200,85.8300,86.7800,8017329,0
20140723,85.6500,86.2200,83.9200,84.2600,13571077,0
20140724,84.5100,84.6200,83.2200,84.0100,9203558,0
20140725,84.8500,85.2900,83.7700,84.9900,5752057,0
20140728,84.5300,85.5800,84.5200,85.2400,4425073,0
20140729,85.0300,85.3900,83.7900,83.8500,6399682,0
20140730,84.0700,85.0200,83.9400,84.4900,8252274,0
20140731,84.3300,84.7450,83.0100,83.0200,5023971,0
20140801,83.0000,84.4100,82.5100,83.8000,5074941,0
20140804,83.8500,87.2700,83.6300,85.5300,7922668,0
20140805,85.2800,85.3300,84.4200,85.1900,12086744,0
20140806,74.9000,76.5500,74.0600,74.2400,34569607,0
20140807,73.7000,73.9200,71.5800,72.0600,19323998,0
20140808,72.0200,73.3230,72.0200,73.2300,7892440,0
20140811,73.5800,74.7100,73.4500,74.0400,7344250,0
20140812,73.9700,74.1450,73.0400,73.0400,6401617,0
20140813,73.3700,74.3000,73.2900,74.1600,4546405,0
20140814,74.6800,76.7400,74.4800,76.5200,7127856,0
20140815,76.6400,76.9900,75.9500,76.5000,7645144,0
20140818,76.9400,77.2500,76.5500,76.8600,4290896,0
20140819,77.1600,77.1900,76.7300,76.9900,4107035,0
20140820,77.0600,77.4699,76.5700,77.0200,4567927,0
20140821,77.1000,77.1800,76.5900,76.7600,3667939,0
20140822,76.7500,77.6200,76.3600,77.2300,3121413,0
20140825,77.5400,77.8800,76.9400,76.9500,3334448,0
20140826,76.9600,77.3600,76.8500,76.9800,3051656,0
20140827,76.8800,77.2600,76.7300,76.8500,3537714,0
20140828,76.8100,77.2000,76.6000,76.9500,3049735,0
20140829,77.0000,77.1400,76.7800,77.0300,2815895,0
20140902,76.8300,77.5500,76.8100,77.3200,2925592,0
20140903,77.6900,78.3100,77.3200,77.3300,3777066,0
20140904,77.5500,77.7900,76.9900,77.2300,6681068,0
20140905,77.0000,77.2500,76.2400,76.9600,6915000,0
20140908,76.9600,77.4700,76.3900,77.2000,3998974,0
20140909,77.2500,77.3000,76.2600,76.3900,3582446,0
20140910,76.5100,76.6200,74.9805,75.9300,3521959,0
20140911,75.4000,77.0200,75.3200,76.7600,4417585,0
20140912,76.7300,77.0900,76.2700,76.8100,3873453,0
20140915,76.6300,76.6900,75.9700,76.2000,3024719,0
20140916,76.2200,77.5450,75.7700,76.7600,4681116,0
20140917,76.5200,77.3400,76.3900,76.8600,3655866,0
20140918,77.1800,78.1100,76.6500,77.3800,5470019,0
20140919,77.7900,78.2200,77.4600,77.8000,10714100,0
20140922,77.7000,77.7800,75.6100,75.6700,5557986,0
20140923,75.5200,75.8900,75.1200,75.2700,4432962,0
20140924,75.2200,76.3450,75.1300,76.2000,5436317,0
20140925,75.9800,76.3500,75.0900,75.3500,4609894,0
20140926,75.3700,75.8900,74.8300,75.6600,3891670,0
20140929,75.1900,76.2500,75.0100,75.6400,3205180,0
20140930,75.4300,75.8800,75.1700,75.2100,4113986,0
20141001,75.1500,75.1900,73.5100,73.7100,6232046,0
20141002,74.2100,74.2700,70.9200,73.2000,12448838,0
20141003,73.3500,75.1000,72.8000,74.7200,5386527,0
20141006,74.9600,75.1400,73.5400,73.8200,4175040,0
20141007,73.5000,74.5300,73.0100,73.3700,5356633,0
20141008,73.3500,74.0300,72.7300,73.9900,5262920,0
20141009,73.7600,74.0400,72.0400,72.0700,5320327,0
20141010,72.3400,73.0800,71.7300,71.8200,4094430,0
