DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,53.1250,55.0625,52.6875,53.8750,161765,0
20010103,53.5000,58.7500,53.0000,58.4375,199133,0
20010104,57.0000,58.1875,55.8750,56.1250,137357,0
20010105,57.1250,57.1250,53.2500,53.9375,108126,0
20010108,53.0000,54.8125,50.0000,53.9375,81708,0
20010109,53.5000,54.7500,52.5000,52.7500,70396,0
20010110,50.9375,52.0000,50.5000,51.6875,99764,0
20010111,51.9375,53.0000,50.3125,51.9375,66785,0
20010112,51.8750,53.7500,51.6250,52.9375,72731,0
20010116,53.4375,54.8125,53.1875,54.6875,82746,0
20010117,54.5625,54.6250,53.5625,53.9375,70481,0
20010118,53.4375,54.5000,52.9375,53.0625,66556,0
20010119,52.0625,52.6875,50.4375,50.8125,85656,0
20010122,50.8125,50.8125,50.8125,50.8125,0,0
20010123,52.6875,53.9375,52.5000,53.3750,48998,0
20010124,53.4375,53.6250,52.3750,53.5000,77731,0
20010125,53.9375,56.1250,53.0000,54.0000,90452,0
20010126,54.9375,54.9375,53.3750,53.6250,49377,0
20010129,54.5000,56.0938,53.9000,54.6250,5069800,0
20010130,54.6562,56.0938,53.5312,55.4063,6730100,0
20010131,54.2000,57.0000,54.2000,56.8000,10736200,0
20010201,56.8000,56.8000,54.4700,55.7000,9855200,0
20010202,55.9700,55.9800,54.1500,54.6300,50600000,0
20010205,55.0000,55.0700,53.3000,53.8400,5539200,0
20010206,53.4000,54.4600,52.8500,53.2000,5326600,0
20010207,53.2100,54.7000,53.2000,54.6600,4912900,0
20010208,54.5500,54.8000,51.0500,52.3000,7856500,0
20010209,52.3100,53.3500,50.2400,50.4000,7817600,0
20010212,51.0000,53.4800,51.0000,53.4500,7228100,0
20010213,53.0500,54.4500,52.0400,54.1000,7401900,0
20010214,54.3500,54.3500,53.0000,53.0000,5041000,0
20010215,52.5000,52.6100,51.6500,52.0000,7450300,0
20010216,51.8000,53.3000,51.5600,52.3600,6187300,0
20010220,52.2000,54.2500,52.0000,53.4000,9265200,0
20010221,52.5600,52.8000,50.0500,50.2100,8062100,0
20010222,51.0000,51.0000,48.9500,49.7000,9126000,0
20010223,50.0000,50.8000,48.0700,50.2800,8046900,0
20010226,50.9300,51.3500,50.4500,51.0500,6002400,0
20010227,51.6000,51.8000,49.5300,50.9900,7017900,0
20010228,51.2400,51.3000,49.0400,50.0900,7086200,0
20010301,49.2500,49.2500,48.0000,48.3400,8702800,0
20010302,47.9600,49.6600,47.5500,48.9200,6367600,0
20010305,48.9400,49.5400,48.0000,48.3700,4562300,0
20010306,49.5000,49.9500,48.9000,49.5500,6653100,0
20010307,50.0500,50.8000,49.9200,50.7000,5404700,0
20010308,51.9000,51.9700,50.7800,51.5600,6005000,0
20010309,51.7700,51.7700,50.1100,50.7800,5056100,0
20010312,50.2500,50.2500,48.1000,48.3100,5687600,0
20010313,49.0000,49.3200,47.0100,48.8000,7906600,0
20010314,47.1100,47.9700,46.5400,47.2000,8358100,0
20010315,47.3500,48.4900,46.5600,47.8500,7463200,0
20010316,47.8500,47.8500,46.6000,46.9300,13539600,0
20010319,46.9900,47.7000,46.7000,47.3800,5584900,0
20010320,47.3600,49.4800,47.3600,47.8800,9965800,0
20010321,47.8000,49.9000,47.4000,48.3300,8310300,0
20010322,47.2500,47.2500,45.8000,46.9100,11855000,0
20010323,45.8500,47.9000,45.2100,47.5700,10762900,0
20010326,48.8700,49.8000,48.3000,49.7000,5637400,0
20010327,49.6000,50.4000,49.1700,50.2900,9757100,0
20010328,49.9200,50.1300,48.3000,49.6600,6816500,0
20010329,49.6600,50.6500,48.4300,50.6200,7704400,0
20010330,51.1000,51.2200,49.5500,50.5000,8226100,0
20010402,49.8800,50.9800,49.5000,50.5500,7386400,0
20010403,50.8000,50.9600,48.7700,49.1900,8689600,0
20010404,48.7000,50.3900,48.7000,49.8700,7818900,0
20010405,50.5600,50.6800,50.0500,50.5400,7781300,0
20010406,50.0000,51.3200,49.5200,51.2400,7624100,0
20010409,51.5500,51.7700,49.8000,50.3600,7262300,0
20010410,51.1500,51.6400,50.8100,50.8400,6920400,0
20010411,50.0600,50.6800,49.2600,50.2400,6872600,0
20010412,48.7500,49.7000,47.4200,49.7000,9742000,0
20010416,49.7000,50.2200,48.7000,49.0500,6729100,0
20010417,48.9100,49.4400,48.5100,49.2400,6163900,0
20010418,49.9500,52.9500,49.6300,52.7300,12889800,0
20010419,51.7300,52.7200,51.7000,52.5000,6981400,0
20010420,52.4900,52.4900,51.4000,51.7100,7200200,0
20010423,52.0500,52.7000,51.6600,52.0500,5461300,0
20010424,50.8500,51.0900,50.0500,50.1000,8040700,0
20010425,51.1000,51.1000,50.0300,50.6700,5250900,0
20010426,51.0000,51.6000,50.6100,51.2400,5067000,0
20010427,52.1000,53.2400,51.9500,52.8300,8000200,0
20010430,53.3000,53.3000,51.2200,51.7400,6512200,0
20010501,51.7200,53.5000,51.4000,53.5000,17139400,0
20010502,53.3500,53.4000,52.2800,53.0400,7582900,0
20010503,52.3100,53.4500,52.0300,53.1000,7574500,0
20010504,52.3000,53.6500,52.0200,53.0200,6805200,0
20010507,52.3000,52.9400,51.2500,52.0500,4676500,0
20010508,51.7500,51.9900,51.1500,51.9800,4437600,0
20010509,52.0500,52.1600,51.3000,51.5900,4248000,0
20010510,53.2800,53.7000,53.2200,53.4200,8157000,0
20010511,53.9900,54.4500,53.3600,54.1000,6502400,0
20010514,54.1000,54.7500,53.8400,54.3500,4795300,0
20010515,54.3500,54.3500,52.0000,52.0000,12872400,0
20010516,51.2100,52.1200,51.0000,51.6500,9557800,0
20010517,51.9500,52.2200,51.3900,51.7600,6491800,0
20010518,51.9500,52.0400,51.4200,52.0400,5854500,0
20010521,52.0400,53.3000,51.5700,53.2000,7723400,0
20010522,53.1500,53.7000,52.9700,53.5400,6653500,0
20010523,53.3000,53.8500,52.2100,52.5200,5525200,0
20010524,52.3500,53.2200,52.1500,52.8900,4513400,0
20010525,52.9800,52.9800,51.2000,51.2000,5166400,0
20010529,51.9500,51.9500,51.0400,51.2100,4888300,0
20010530,51.2200,52.2000,51.1300,51.4700,5969800,0
20010531,52.1000,52.6500,51.2800,51.7500,5822000,0
20010601,51.5400,52.4300,51.5000,51.7200,4141200,0
20010604,51.5500,51.6000,50.5000,50.9800,5589600,0
20010605,50.8000,51.6400,50.7000,51.2600,5108900,0
20010606,51.3000,51.7000,50.7000,50.7500,4175800,0
20010607,50.0700,51.3500,50.0700,51.1200,5840400,0
20010608,51.0000,51.2700,50.7500,50.9900,3778100,0
20010611,50.9500,51.0900,50.1600,50.2300,3198200,0
20010612,50.0200,50.9700,49.6100,50.5700,4449200,0
20010613,50.6000,50.6000,50.0600,50.1500,3380900,0
20010614,49.9000,50.3600,49.4000,49.5000,4061500,0
20010615,49.3700,49.7300,48.0000,48.0000,13721900,0
20010618,48.7000,49.5500,48.3500,48.5200,7121500,0
20010619,49.4000,49.4900,48.6500,48.8600,4801600,0
20010620,49.2000,49.9000,49.0000,49.8000,5700100,0
20010621,49.3000,51.1700,49.3000,50.4500,8877200,0
20010622,50.6800,50.7400,49.4500,49.9800,4809000,0
20010625,50.5500,50.5500,48.8000,49.0000,5693600,0
20010626,48.5500,49.8000,48.5300,49.1000,6016300,0
20010627,49.0200,49.7200,48.4000,48.5000,4998300,0
20010628,49.0000,49.7900,49.0000,49.3600,4999400,0
20010629,49.1400,50.4900,48.6100,48.9500,9259000,0
20010702,48.9500,49.7600,48.6600,49.7500,5462300,0
20010703,49.7000,49.7000,48.9500,49.2200,3803700,0
20010705,49.3500,49.3500,48.4500,48.6000,4899200,0
20010706,48.5500,48.5600,46.7100,47.3300,6511800,0
20010709,47.4800,48.4000,47.0500,48.2500,5944600,0
20010710,48.5000,48.6600,47.3800,47.5000,6431500,0
20010711,48.1000,49.4000,47.6500,48.8500,7874900,0
20010712,50.5500,51.8500,49.9800,51.8500,11614700,0
20010713,51.7500,53.2300,51.1300,52.9000,13809800,0
20010716,53.4000,54.0500,53.1100,53.4800,11315500,0
20010717,53.8400,53.8500,52.9400,53.3500,8588800,0
20010718,52.8500,53.9800,52.5300,53.9800,7107100,0
20010719,53.9800,54.5000,53.8100,54.2300,8163800,0
20010720,54.0000,54.5700,53.9000,54.2800,5888300,0
20010723,53.9100,54.2700,52.8500,53.0300,5320800,0
20010724,52.9700,53.2000,52.5000,53.1000,6036300,0
20010725,53.1000,55.1000,52.7300,55.1000,9457500,0
20010726,55.0000,55.5200,54.2000,55.5000,8433300,0
20010727,55.7500,56.0000,55.0100,55.4100,6760500,0
20010730,55.2900,56.0500,54.1900,55.8800,7157300,0
20010731,55.6900,56.5000,55.4500,55.9000,7463700,0
20010801,55.4000,56.7700,54.9500,55.0100,5727300,0
20010802,55.4400,56.1500,55.0800,55.9800,5597100,0
20010803,55.9000,55.9700,55.0500,55.3900,4130100,0
20010806,55.5800,55.5800,54.0600,54.5000,5604700,0
20010807,54.6800,55.2800,54.1500,55.0800,5080700,0
20010808,54.6000,56.3000,54.4000,54.5300,6044100,0
20010809,54.4200,54.9600,53.3000,54.1700,8144600,0
20010810,53.9500,53.9800,52.5000,53.6000,7844800,0
20010813,53.5500,53.7700,51.8000,52.2800,9745000,0
20010814,51.2500,52.7000,51.2000,52.3600,10044900,0
20010815,52.2500,52.9100,51.8200,52.0000,5899500,0
20010816,51.5100,52.1600,50.6700,51.6900,6185200,0
20010817,51.4500,51.4500,50.1000,50.8000,5695200,0
20010820,51.3000,51.6300,50.8000,51.5900,4291200,0
20010821,51.4000,51.6100,49.8800,49.9400,5968100,0
20010822,50.0000,50.5400,49.5300,50.2400,5731000,0
20010823,50.0500,50.4300,49.5000,49.7400,5028400,0
20010824,49.6500,51.0000,49.6500,50.9500,6984800,0
20010827,51.2000,51.5000,50.3900,50.3900,4625500,0
20010828,49.9000,50.1800,49.7000,50.0300,6100900,0
20010829,50.0000,50.4200,49.0300,49.1500,5192300,0
20010830,49.1100,49.4700,47.2400,47.6000,9332600,0
20010831,47.8400,48.9800,47.7600,48.0600,7361700,0
20010904,48.2100,49.8800,48.2100,48.4500,7294800,0
20010905,48.3200,49.3500,47.0000,49.1500,9831000,0
20010906,48.9500,49.6500,47.0000,47.3700,10362800,0
20010907,46.8100,46.8100,45.3100,46.2200,10062500,0
20010910,45.5100,47.0000,45.0500,46.2400,6722000,0
20010911,46.2400,46.2400,46.2400,46.2400,0,0
20010917,43.7500,46.0700,43.6000,44.0000,17163500,0
20010918,44.9600,46.3500,44.2500,45.3500,10361900,0
20010919,45.2900,46.0500,44.1900,45.4500,11684200,0
20010920,45.4600,45.9400,45.0200,45.3100,12390400,0
20010921,44.1500,47.0000,43.9000,44.6600,15982300,0
20010924,46.4500,47.9900,46.0100,47.2800,13798400,0
20010925,48.2000,49.1000,48.0700,48.4000,15741300,0
20010926,49.3500,49.4800,48.6200,49.4800,11929100,0
20010927,49.4800,49.6800,48.1100,49.3900,9188600,0
20010928,49.5000,49.9400,48.8100,49.5000,9307100,0
20011001,49.5000,50.0500,48.1400,49.7600,11678000,0
20011002,50.0500,52.0000,49.3900,52.0000,11198200,0
20011003,51.8900,53.4700,51.5000,52.7300,13721300,0
20011004,52.8000,52.8100,51.4200,51.4700,9985300,0
20011005,51.5200,52.5000,51.0000,52.4000,9429700,0
20011008,52.4100,52.4100,50.9600,51.1100,6431400,0
20011009,51.5000,52.2000,51.0100,52.1400,8038800,0
20011010,52.3300,53.7000,52.2400,53.6300,9382600,0
20011011,54.0000,54.7500,52.8500,53.4900,12132300,0
20011012,52.8500,53.0000,51.8000,52.9000,10655900,0
20011015,52.6100,53.4800,52.4800,53.4800,6245000,0
20011016,53.6000,53.9900,52.5000,53.1400,6738400,0
20011017,53.2700,53.7000,52.1500,52.2200,6569700,0
20011018,52.3000,52.5500,51.7000,51.9000,7711700,0
20011019,52.1400,53.0700,51.6000,53.0100,6020300,0
20011022,52.8000,53.6000,52.0800,53.0400,5998000,0
20011023,53.2000,53.5400,52.1700,52.6100,6029800,0
20011024,52.9700,53.1900,52.4300,52.4800,5215900,0
20011025,51.8000,53.3000,51.5100,53.3000,6711600,0
20011026,53.1500,53.8200,52.5000,53.4200,4994700,0
20011029,52.9000,53.0600,51.7100,51.9000,5805600,0
20011030,51.5000,51.7500,50.3700,50.6000,6896900,0
20011031,50.7000,52.3400,50.7000,51.4000,6902700,0
20011101,51.2000,52.9500,50.8800,52.2400,8478100,0
20011102,51.8000,53.1800,51.7600,52.9700,5785900,0
20011105,53.1500,54.3000,53.1100,53.9000,6697500,0
20011106,54.0500,55.1000,53.6500,54.9500,8695600,0
20011107,54.8500,55.0000,53.4000,53.8200,8125000,0
20011108,54.6000,55.4000,54.3900,54.5500,8563400,0
20011109,54.5500,55.2800,53.9000,55.1000,5033200,0
20011112,54.5500,55.6800,54.0000,55.5800,6475700,0
20011113,55.9000,55.9500,54.2500,55.0000,10337700,0
20011114,55.6000,55.8000,55.0500,55.2800,9491700,0
20011115,55.4000,56.2300,55.3300,56.0000,8284200,0
20011116,56.0000,56.0000,54.6500,55.1000,10520300,0
20011119,54.6000,56.2300,54.6000,55.7500,7857000,0
20011120,55.7000,55.9800,55.1100,55.7000,6283900,0
20011121,55.5200,55.5800,54.8400,55.1200,4866900,0
20011123,55.0700,55.8400,55.0600,55.8000,2307000,0
20011126,55.7000,56.0200,55.3100,55.7500,7653700,0
20011127,55.5500,55.8100,54.8300,55.0800,9452700,0
20011128,54.9000,55.7600,54.4800,55.0000,7436600,0
20011129,55.1000,55.2900,54.5000,54.6500,5412300,0
20011130,55.0000,57.7600,54.9800,55.1500,8317800,0
20011203,55.0600,55.9500,54.1900,54.5800,7584300,0
20011204,54.4000,55.1700,54.2000,55.1700,6672000,0
20011205,55.1800,56.5700,54.9400,56.5700,8767900,0
20011206,55.9300,55.9900,55.4600,55.6200,7006700,0
20011207,55.2100,55.5900,54.7500,55.3400,4570600,0
20011210,55.1000,55.3400,53.5100,54.3200,5224700,0
20011211,54.1200,54.8000,53.5100,54.0800,5766800,0
20011212,54.0200,54.7000,53.5000,54.3300,5759500,0
20011213,54.0800,54.0800,53.1000,53.3600,7632800,0
20011214,53.7000,54.7500,53.0300,54.0600,5782000,0
20011217,54.1500,55.8500,53.8800,55.8500,8364100,0
20011218,55.9100,56.1000,55.4400,55.7800,8768500,0
20011219,55.6800,56.5000,55.4000,56.2800,7526200,0
20011220,56.3300,57.1400,56.2000,56.2600,7719700,0
20011221,56.8400,57.5800,56.5400,57.5700,12737600,0
20011224,57.5200,57.7000,57.1300,57.2400,2031900,0
20011226,57.7500,58.5700,57.7200,58.1500,6633800,0
20011227,58.1000,58.6000,57.7800,58.3700,4817000,0
20011228,58.3500,58.7400,58.1400,58.3500,4339400,0
20011231,58.1000,58.4800,57.5500,57.5500,5050700,0
20020102,57.6100,58.1500,56.9000,58.0500,6468700,0
20020103,57.9500,58.2500,57.5000,57.9800,5927500,0
20020104,57.6600,58.2500,57.2000,57.6000,6538400,0
20020107,57.4500,58.1000,57.2100,57.3900,4914900,0
20020108,57.6900,58.0000,57.3300,57.8400,4346900,0
20020109,57.1500,57.5200,56.1900,56.4000,7349600,0
20020110,56.4000,57.3500,56.2600,57.0000,6399000,0
20020111,56.6500,56.7300,55.5300,55.8000,7262600,0
20020114,55.8000,56.9000,55.7600,55.7600,6491400,0
20020115,55.7600,56.9000,55.3100,56.8700,8017900,0
20020116,56.8700,56.8700,55.0600,55.9300,5464700,0
20020117,55.8500,57.7700,55.7000,56.7600,7365700,0
20020118,56.5100,56.8900,55.9700,56.3500,7006300,0
20020122,57.1200,58.7000,57.1200,58.0100,9983400,0
20020123,58.4000,59.9500,58.2200,59.8600,10612100,0
20020124,59.8600,59.9500,59.3000,59.6700,7954000,0
20020125,59.3600,59.4800,58.0600,58.4000,7296800,0
20020128,58.7000,59.2000,58.3200,58.6300,5054600,0
20020129,59.0800,59.4800,57.9100,57.9100,7261700,0
20020130,57.8000,59.9500,57.7500,59.7500,9740400,0
20020131,59.6000,59.9800,59.1000,59.9700,6575100,0
20020201,59.7000,59.9000,58.7500,59.2600,6652000,0
20020204,59.5800,59.9000,58.6500,58.9000,6429500,0
20020205,59.0400,59.5000,58.4500,58.8000,6557100,0
20020206,58.7000,59.2500,58.4100,58.8800,6150600,0
20020207,59.1500,59.7400,58.3500,58.3900,8352100,0
20020208,58.3900,59.5100,58.1000,59.1500,6325300,0
20020211,59.4900,60.3000,59.3800,60.2500,8353900,0
20020212,59.8500,60.3500,59.8400,60.1000,5322800,0
20020213,60.3000,60.7200,59.8800,60.1200,6378800,0
20020214,60.3500,60.5800,59.9300,60.4900,5861400,0
20020215,60.4900,60.5900,59.9000,60.0300,7081200,0
20020219,59.4000,60.1800,59.2000,59.2900,8902500,0
20020220,59.3700,60.2000,58.8000,60.0200,8172700,0
20020221,60.1000,60.8700,59.3900,59.5500,7150600,0
20020222,59.6500,59.9400,58.6000,59.8500,7571200,0
20020225,60.2000,60.7500,60.0700,60.6500,8291400,0
20020226,60.8000,62.2800,60.4600,62.1000,11422100,0
20020227,62.6000,62.8300,61.7500,62.2500,12788000,0
20020228,62.7000,62.8800,61.2000,62.0100,11233000,0
20020301,62.2000,62.8100,62.0600,62.8100,7414200,0
20020304,62.9500,63.0800,62.1800,62.9800,7896000,0
20020305,62.3200,62.5700,60.5500,60.7600,11616400,0
20020306,60.9700,61.4700,60.3000,60.9000,9945700,0
20020307,61.5000,61.9500,60.9900,61.7000,9014600,0
20020308,62.1800,62.9000,62.0000,62.5200,10441900,0
20020311,62.8100,62.8100,62.0400,62.5500,6066200,0
20020312,61.9000,62.4000,61.9000,62.2300,6972600,0
20020313,61.7500,62.0900,61.3200,61.9700,6149700,0
20020314,61.9500,62.5900,61.9200,62.2700,4872700,0
20020315,62.6800,63.7500,62.5100,63.7500,12598300,0
20020318,63.9200,63.9300,62.7000,63.5500,6293800,0
20020319,63.7000,63.8400,63.0500,63.4600,5410400,0
20020320,62.9500,63.4000,62.9500,63.1800,6364800,0
20020321,62.9500,63.1900,61.9500,62.2000,5860700,0
20020322,62.2000,62.2400,61.5700,62.0500,5319600,0
20020325,61.8500,62.1800,61.2800,61.2800,5833100,0
20020326,61.3500,62.3900,61.3500,62.1700,5519900,0
20020327,62.0500,62.3000,61.6300,62.0000,6466200,0
20020328,62.0100,62.1600,61.2800,61.3000,5719900,0
20020401,60.3500,60.3600,58.6400,59.5600,13137000,0
20020402,59.5000,59.5000,58.1900,58.9300,7557000,0
20020403,59.4000,59.7500,57.9500,58.6000,8509800,0
20020404,58.8000,59.5900,58.7200,59.2800,6810300,0
20020405,59.2300,59.7000,58.7800,59.1400,5312400,0
20020408,59.0000,59.9500,58.5200,59.7800,6139300,0
20020409,60.1000,60.4500,59.9000,60.1000,6206700,0
20020410,60.2500,60.7000,59.8700,60.5700,7086100,0
20020411,60.6500,61.8100,60.0100,60.1700,8533400,0
20020412,60.7000,61.8500,60.3000,61.2300,6392900,0
20020415,61.0500,61.1300,59.5200,59.9300,5751500,0
20020416,60.2000,60.7000,59.6000,60.0000,6970200,0
20020417,60.5500,60.5500,58.6500,59.2900,8998900,0
20020418,58.5600,59.4000,56.7400,58.1500,11474400,0
20020419,58.8000,59.1000,58.1500,58.9300,5850900,0
20020422,58.9300,59.1000,57.0000,57.5500,6422200,0
20020423,57.8500,58.4400,57.6200,58.0500,6846900,0
20020424,57.9000,58.6400,57.3200,57.4500,6483700,0
20020425,56.8000,57.1100,56.2300,57.0000,7289400,0
20020426,57.2500,57.2500,55.7800,55.8000,10024200,0
20020429,55.9000,57.4000,55.8100,56.2000,9984200,0
20020430,56.1000,56.5900,55.4600,55.8600,10252000,0
20020501,55.6000,56.8000,54.8200,56.8000,8485900,0
20020502,56.7500,57.2500,56.1800,56.6500,7659000,0
20020503,56.4500,56.4500,54.4700,55.2500,7803800,0
20020506,55.6100,56.1300,53.9500,53.9900,7968200,0
20020507,54.6200,55.5000,54.0200,55.0100,8959400,0
20020508,56.2500,56.4900,55.7000,56.3900,8230900,0
20020509,55.6500,55.7400,53.7500,54.9900,11687700,0
20020510,55.2400,55.2500,53.6100,53.6600,7433100,0
20020513,53.8500,55.2800,53.8400,55.0400,6355000,0
20020514,57.5000,58.2500,57.0500,57.3900,12286800,0
20020515,57.6400,58.1500,56.6400,56.7700,10352800,0
20020516,57.6500,58.6900,57.4500,58.3500,7950900,0
20020517,58.3600,59.3000,57.9600,58.3300,7480400,0
20020520,58.7500,58.8200,57.7000,57.8000,7480400,0
20020521,57.9000,58.1200,56.6000,56.6000,6399100,0
20020522,56.7000,56.8000,55.7000,56.8000,6026800,0
20020523,56.7000,56.7600,55.7900,56.3100,5917800,0
20020524,56.5600,56.9200,55.5100,55.5200,5003000,0
20020528,55.4000,55.6200,53.9400,54.7900,6718600,0
20020529,54.9000,55.5600,54.5300,54.5300,5425800,0
20020530,54.1200,54.8300,53.7500,53.9900,8158000,0
20020531,54.9000,55.5500,54.0100,54.1000,11041600,0
20020603,54.1800,54.6600,53.0000,53.1500,7991200,0
20020604,53.0000,54.0000,52.0000,54.0000,13761500,0
20020605,54.0000,55.7700,54.0000,54.9600,9858200,0
20020606,54.9700,54.9800,54.0000,54.1000,7396900,0
20020607,53.8500,54.7200,53.7800,54.4300,7893300,0
20020610,55.1000,56.5900,55.1000,56.4000,8538200,0
20020611,56.8500,57.6300,56.3700,56.4500,11040600,0
20020612,56.5500,58.3000,56.2400,58.3000,10504300,0
20020613,57.7500,57.7600,56.2800,56.5000,9479900,0
20020614,56.4500,57.0200,55.2500,56.9500,10309100,0
20020617,57.1000,58.4400,56.7000,58.3100,8579200,0
20020618,58.3100,58.8600,57.9200,58.5500,6874100,0
20020619,58.0000,58.7500,56.9800,57.4100,7550500,0
20020620,57.3500,57.9000,56.2000,56.5000,7147600,0
20020621,55.5000,56.5000,54.9200,54.9800,14805800,0
20020624,55.0500,56.3200,54.2300,55.7500,10945200,0
20020625,56.0000,57.2000,55.0200,55.1000,8463100,0
20020626,54.3000,56.5000,53.7500,55.6200,10792400,0
20020627,55.8000,57.7000,55.1100,57.7000,8475200,0
20020628,57.0000,57.7400,55.0100,55.0100,15065300,0
20020701,55.3000,55.8000,54.4000,54.4000,9741200,0
20020702,54.4100,54.9300,53.3000,53.4200,9915600,0
20020703,53.3000,55.1000,53.3000,55.0400,7218400,0
20020705,55.4800,56.0100,55.2300,56.0000,3217700,0
20020708,56.1500,56.6500,55.1800,55.6000,7621100,0
20020709,55.6600,56.0700,54.4800,54.6500,7869600,0
20020710,54.7500,55.6000,53.5500,53.7600,8938900,0
20020711,54.2000,54.9900,53.0000,54.1800,12793800,0
20020712,53.9400,54.1000,52.6000,52.9500,8872000,0
20020715,52.4000,53.4800,50.1400,53.4400,12587900,0
20020716,52.2500,52.5000,49.8800,49.8800,14218200,0
20020717,50.5000,51.1500,47.5000,48.2500,18703000,0
20020718,48.4300,49.5400,47.4000,47.4100,11880400,0
20020719,47.2000,47.7000,45.6100,46.5000,13147700,0
20020722,46.2500,47.2100,44.0000,44.6000,16829900,0
20020723,45.0000,46.8900,44.7600,45.1000,15157200,0
20020724,44.3000,48.1200,43.7500,47.9400,18650100,0
20020725,47.7000,48.0100,45.0000,47.0000,14290500,0
20020726,47.0000,48.2500,46.0300,48.1800,8891100,0
20020729,48.1900,49.6500,47.6200,49.5300,10644700,0
20020730,49.0200,49.7000,48.5000,49.1200,9634500,0
20020731,49.3000,49.3000,47.3500,49.1800,12326400,0
20020801,48.8800,48.9900,46.8200,47.4000,12507600,0
20020802,47.2000,47.4000,45.1900,46.1000,9731600,0
20020805,46.1000,46.9100,45.5500,45.6000,8289100,0
20020806,45.6000,48.5000,45.6000,47.2800,10295100,0
20020807,48.2100,48.5000,46.9000,48.3800,9589700,0
20020808,48.5500,49.3500,46.5000,49.1900,13297500,0
20020809,48.6500,49.5800,48.1300,49.2000,9931200,0
20020812,48.2000,48.9200,47.6600,48.4100,7202400,0
20020813,47.6500,50.6500,47.4500,48.7100,14343600,0
20020814,49.3500,52.9000,49.2000,52.6200,14829200,0
20020815,53.0600,54.7900,53.0500,54.7100,13662200,0
20020816,54.2200,54.7400,53.6100,53.7900,9097600,0
20020819,53.0000,54.7900,52.7700,54.6900,10950500,0
20020820,54.1000,54.5200,53.1000,53.7800,8069100,0
20020821,54.0000,54.3000,52.8300,54.0900,8908900,0
20020822,54.0000,54.4200,53.3600,54.2500,7454500,0
20020823,53.7000,53.9000,52.8700,53.1900,6533600,0
20020826,53.1000,53.6400,52.1200,53.4000,7847100,0
20020827,53.4000,53.4000,52.1300,53.1200,8469300,0
20020828,52.8000,53.5000,52.7600,53.4000,7519100,0
20020829,52.6600,53.7000,52.6000,53.2000,8194800,0
20020830,53.2000,53.9500,53.0100,53.4800,6328900,0
20020903,52.8500,53.1400,51.5100,51.8700,9181800,0
20020904,51.8700,52.7400,51.0000,52.3400,8476600,0
20020905,51.0000,51.3900,50.0200,50.9400,11533800,0
20020906,51.6000,53.0500,51.6000,52.7800,7385400,0
20020909,52.6500,53.7000,52.2600,53.2800,6131600,0
20020910,53.6500,54.8100,53.2900,54.7800,8810100,0
20020911,55.5500,57.0000,53.8100,54.2000,7154900,0
20020912,54.2000,54.2100,52.9700,53.1200,6453500,0
20020913,53.1300,54.9700,52.6900,54.4000,8072700,0
20020916,54.5000,55.0900,54.0400,54.7500,5677000,0
20020917,55.9200,55.9200,54.2500,54.2600,8028300,0
20020918,53.6500,55.1300,53.6200,54.3800,8051900,0
20020919,54.3900,54.9100,53.5500,53.7000,7118100,0
20020920,53.7100,54.9000,53.5600,54.7000,16937500,0
20020923,53.7100,53.7100,52.0700,52.6000,10087100,0
20020924,51.8500,52.3800,50.8700,51.4900,11042000,0
20020925,52.3000,52.6100,51.1500,52.0400,97600000,0
20020926,52.4000,53.7200,52.1000,53.7100,8117600,0
20020927,53.2600,53.5100,51.2200,51.2400,10995700,0
20020930,51.2500,51.2500,48.1900,49.2400,16597000,0
20021001,49.2400,51.7800,48.5600,51.7100,13728300,0
20021002,51.7100,52.5100,50.6800,51.3200,11323900,0
20021003,51.3300,52.1200,50.2000,51.1000,11148300,0
20021004,51.1100,52.2800,49.7500,51.7500,14642000,0
20021007,50.8100,52.0100,50.0000,50.3500,14385300,0
20021008,51.0000,53.4500,50.8100,52.6000,16037900,0
20021009,51.7500,52.2000,50.7000,50.7400,13153600,0
20021010,50.7500,52.1900,49.0500,51.6400,16633900,0
20021011,51.6500,53.9700,51.6500,53.8300,11391100,0
20021014,53.8300,55.0000,53.6100,54.1500,10123900,0
20021015,54.1600,56.2900,54.1600,56.2900,13718700,0
20021016,56.2500,56.8000,55.8500,56.7600,12695900,0
20021017,57.4800,57.4800,55.0000,55.3300,14818300,0
20021018,55.0000,56.4800,54.8200,56.2800,11104400,0
20021021,56.0200,56.7300,55.1900,56.4000,9519800,0
20021022,56.4100,56.4100,55.2200,56.1000,10248700,0
20021023,56.2000,57.3200,56.0100,57.2300,10182900,0
20021024,57.2400,58.0000,56.1800,56.4700,9534800,0
20021025,56.3000,57.4900,56.1600,57.3300,7045000,0
20021028,57.4300,57.4800,55.6800,56.0700,7787500,0
20021029,55.0000,56.9900,54.7000,56.4700,10169700,0
20021030,55.1000,55.1000,53.5800,53.8800,16665500,0
20021031,53.5500,54.4000,52.6500,53.2500,10824300,0
20021101,53.5900,54.7800,52.6900,54.5400,8611500,0
20021104,54.5600,54.9000,53.2000,53.3800,9035700,0
20021105,53.4600,54.5500,53.2900,54.3500,7542200,0
20021106,54.4200,54.8000,53.5000,54.5000,7887700,0
20021107,54.3500,54.8500,53.6300,53.8700,7414300,0
20021108,54.0000,54.8000,53.5200,54.0200,6966300,0
20021111,54.0400,54.0400,53.0000,53.0000,5827400,0
20021112,53.6000,54.7500,53.3900,53.8500,8817500,0
20021113,53.8600,54.9800,53.2500,54.9800,11520300,0
20021114,55.5000,55.6000,54.5600,55.5700,10346900,0
20021115,55.5600,56.2000,55.0000,55.4900,9912100,0
20021118,55.2500,55.2600,53.5300,53.6800,8710600,0
20021119,53.6900,53.6900,52.5700,52.9200,10325600,0
20021120,53.0500,54.5000,53.0100,54.4000,7320800,0
20021121,54.4000,54.7700,53.8100,53.9500,8418000,0
20021122,53.9600,54.7700,53.6000,53.7600,7958300,0
20021125,53.4500,54.1000,53.0200,53.8200,9168500,0
20021126,53.4100,53.9000,53.0700,53.2400,7499100,0
20021127,53.5000,55.0100,53.4500,54.8400,8227700,0
20021129,54.7400,55.1600,53.8500,53.9000,4420200,0
20021202,53.9100,56.6000,53.9100,54.3800,13641100,0
20021203,54.3800,54.3800,53.5600,53.9300,7797100,0
20021204,53.9000,55.1300,53.5000,54.4400,8410400,0
20021205,54.4400,54.4400,53.0200,53.0200,8202600,0
20021206,52.7500,53.4400,52.5000,53.0400,8878900,0
20021207,53.0400,53.0400,53.0400,53.0400,0,0
20021208,53.0400,53.0400,53.0400,53.0400,0,0
20021209,53.0400,53.0400,51.8100,51.8500,7491200,0
20021210,51.9000,52.5900,51.5500,52.4900,6392500,0
20021211,51.8000,52.4800,51.6300,52.0000,5818900,0
20021212,52.2500,52.4100,51.2600,51.3800,8532700,0
20021213,51.3800,51.7800,50.3600,50.5400,9651800,0
20021216,50.5500,52.0800,50.4100,51.9400,8296300,0
20021217,51.8500,51.9100,50.8500,50.9400,7013600,0
20021218,50.9500,50.9500,49.9500,50.3800,7576400,0
20021219,50.1300,51.1900,50.0000,50.1600,7393000,0
20021220,50.1700,51.2500,50.1700,50.7900,12701000,0
20021223,50.3600,50.5300,49.4000,49.5900,8419300,0
20021224,49.3000,49.8700,49.2400,49.7000,4215600,0
20021226,49.2500,50.6500,49.2500,49.7600,7216900,0
20021227,49.5400,49.9800,48.9500,49.1600,5674600,0
20021230,49.1600,50.7300,49.1500,50.6400,7777500,0
20021231,50.6000,50.6200,49.7500,50.5100,7654700,0
20030102,50.6500,51.6100,50.5600,51.6000,7425400,0
20030103,51.6100,51.6100,49.8500,50.0000,8252100,0
20030106,50.2000,50.5200,49.6700,50.1900,7309100,0
20030107,50.3200,50.7600,50.1000,50.4600,6452700,0
20030108,50.4000,51.3600,49.8600,49.9900,7727600,0
20030109,50.8000,52.0000,50.7900,51.9200,9779300,0
20030110,51.9200,51.9600,51.2200,51.6200,7413900,0
20030113,51.6200,52.1800,51.0000,51.2800,6896100,0
20030114,51.0100,51.5000,50.7000,51.4100,6644100,0
20030115,51.4500,51.6800,50.5100,50.5900,6315900,0
20030116,51.1000,51.2300,49.9800,50.3000,7767000,0
20030117,50.3100,50.4100,49.5800,49.9700,8100100,0
20030121,50.1500,50.2600,48.9800,49.0100,7715400,0
20030122,49.0200,49.5800,47.7500,48.0700,10267100,0
20030123,48.4400,48.7600,47.3400,48.5700,10401800,0
20030124,48.4200,48.6800,47.1900,47.3000,8317600,0
20030127,47.0500,48.3000,46.9200,47.1000,10773900,0
20030128,47.1000,48.3000,47.1000,48.1800,9429700,0
20030129,48.1800,48.5200,47.3600,48.1000,8909300,0
20030130,48.1100,49.0800,47.5000,47.5700,8058900,0
20030131,47.2000,48.3200,47.1500,47.8000,8444100,0
20030203,47.7800,48.4800,47.7100,48.0700,7324300,0
20030204,48.0800,49.2100,47.0000,47.1500,7938600,0
20030205,47.6000,47.7600,46.6500,46.7500,7390700,0
20030206,48.5000,48.5000,46.4100,46.7900,8275300,0
20030207,47.5000,47.5500,46.7500,46.7900,8173600,0
20030210,46.8000,47.1000,46.2600,47.0200,7646400,0
20030211,47.1500,47.6100,47.0200,47.2500,7423000,0
20030212,47.3500,48.8200,47.3500,47.8500,7679100,0
20030213,47.6500,47.9500,47.1600,47.6400,7687600,0
20030214,47.6000,49.1500,47.3300,49.1500,8611300,0
20030218,49.1600,49.7900,48.8000,49.0800,8211300,0
20030219,49.0800,49.2700,48.3100,48.7700,5233800,0
20030220,48.7700,48.8800,47.9700,48.0800,6046800,0
20030221,48.4500,49.1300,48.0000,48.9000,7687000,0
20030224,48.7000,48.7000,47.6400,47.6400,6818700,0
20030225,47.6500,48.5100,46.7700,48.4300,9869500,0
20030226,48.3000,48.5400,47.8000,47.8300,6898100,0
20030227,48.0500,48.5000,47.6500,48.1600,7164000,0
20030228,48.3000,48.7300,47.7200,48.0600,7627600,0
20030303,48.2500,48.6500,47.7800,47.7900,6643500,0
20030304,48.0000,48.0000,46.9000,46.9000,6406700,0
20030305,46.9300,47.8800,46.8200,47.8800,7898300,0
20030306,47.4500,48.5000,47.1400,47.4000,9103700,0
20030307,46.0100,48.2000,46.0100,48.1200,9174600,0
20030310,47.7900,48.2300,47.0500,47.1300,6225300,0
20030311,47.3500,47.8600,46.8000,46.8000,6616000,0
20030312,46.8100,47.5000,46.5000,47.5000,8135700,0
20030313,47.5000,49.5700,47.5000,49.5500,10561900,0
20030314,49.5000,50.1900,49.0800,49.3600,8688900,0
20030317,49.5000,51.9800,49.3900,51.9700,12207900,0
20030318,51.7100,52.4200,51.5300,52.2500,10657900,0
20030319,52.5600,53.0900,52.0300,53.0500,8802200,0
20030320,52.7200,53.3000,52.2000,53.1100,7708400,0
20030321,53.3200,54.8600,52.9500,54.6700,12466900,0
20030324,54.3600,54.3600,52.5200,52.5200,8304400,0
20030325,52.6200,53.7500,52.5700,53.4700,7220600,0
20030326,53.3100,53.8700,53.1700,53.3300,6318200,0
20030327,53.0000,53.9000,52.8800,53.5400,6861100,0
20030328,53.5400,53.5400,52.6800,53.1300,5991200,0
20030331,51.6700,52.9800,51.6700,52.0300,8322400,0
20030401,52.1000,52.6000,51.5500,52.4200,8529800,0
20030402,53.0300,54.3700,52.8000,54.0700,8404800,0
20030403,53.8000,54.5700,53.8000,54.0500,7002800,0
20030404,53.8000,54.7100,53.8000,54.6000,6082100,0
20030407,55.6900,55.7000,54.2800,54.3200,8486300,0
20030408,54.4000,54.8400,54.2100,54.5600,6609800,0
20030409,54.5500,55.0200,53.5200,53.7000,7325900,0
20030410,53.5400,54.5800,53.3000,54.5800,8018500,0
20030411,54.1000,54.4500,52.9700,52.9800,9675900,0
20030414,53.1500,54.2000,52.6100,54.1700,7213800,0
20030415,54.3000,55.4800,54.0700,55.2900,8516000,0
20030416,55.2900,55.4900,54.4900,54.5400,7339100,0
20030417,54.5400,55.5000,54.4000,55.4100,6996200,0
20030421,55.4200,55.4500,54.7800,54.9800,6575200,0
20030422,54.4600,56.0000,54.4000,55.9900,8454300,0
20030423,55.4000,55.9800,55.4000,55.9800,6394000,0
20030424,55.5500,55.6300,54.7900,55.1100,6446700,0
20030425,55.1100,55.4500,54.2700,55.0000,7333200,0
20030428,55.0000,56.4100,51.0100,56.0900,8793100,0
20030429,56.0900,57.0000,56.0500,56.5800,8187700,0
20030430,56.1100,56.7800,55.9000,56.3200,9355300,0
20030501,56.3200,56.3200,55.1300,55.9400,7838100,0
20030502,55.9400,56.4500,55.1600,56.1500,7054200,0
20030505,56.1500,56.1500,55.5000,55.5800,6795700,0
20030506,55.5800,56.2400,55.5500,55.9100,7555300,0
20030507,55.1000,55.9600,54.9800,55.0800,7985700,0
20030508,54.6300,55.4300,54.6300,55.0100,8852700,0
20030509,55.4400,55.8100,55.1200,55.8000,6432400,0
20030512,55.7100,56.9500,55.0500,56.7000,7409800,0
20030513,55.7600,56.3000,55.4800,55.4900,8966500,0
20030514,55.8800,55.9800,53.9000,53.9000,12058900,0
20030515,53.8500,54.3800,53.4500,53.7600,11027100,0
20030516,53.1000,54.4500,52.9200,52.9200,10185500,0
20030519,52.5500,53.5000,52.2100,52.4700,8638700,0
20030520,52.4800,53.2500,52.4800,52.8100,9557600,0
20030521,52.8000,53.2000,52.5700,52.5900,6939500,0
20030522,52.6500,53.2400,52.5800,52.9000,7464900,0
20030523,52.7500,52.7500,52.0000,52.0000,7156400,0
20030527,52.0000,52.6000,51.6300,52.5000,15887200,0
20030528,52.6000,53.8000,52.6000,53.3500,10737800,0
20030529,53.3500,53.9400,52.5600,52.8100,8332800,0
20030530,53.0700,53.5200,52.5700,52.6100,11176400,0
20030602,52.9600,53.4400,52.4000,52.4600,9539300,0
20030603,52.6700,52.8500,52.1200,52.8500,7397100,0
20030604,52.9700,53.9900,52.9700,53.8600,9045700,0
20030605,53.1000,55.2600,53.1000,54.6200,10605200,0
20030606,54.9600,55.3100,53.6200,53.8300,9409900,0
20030609,53.9500,54.2600,53.6000,53.7900,5984100,0
20030610,54.4000,54.9000,54.3000,54.7600,8273500,0
20030611,54.7600,55.3900,53.4900,55.3900,9185300,0
20030612,55.5800,55.5900,54.4600,55.0300,7138300,0
20030613,55.0100,55.1900,53.9600,54.0800,8265500,0
20030616,54.4700,55.2500,54.2000,55.2500,8704000,0
20030617,55.3000,55.3800,54.3900,55.0600,6721200,0
20030618,54.8500,55.2400,54.6200,55.2400,5705800,0
20030619,55.2500,55.3400,54.3200,54.4900,6175100,0
20030620,54.7500,54.8100,53.8000,54.2600,13528800,0
20030623,54.0500,54.2000,52.6700,53.7400,6252600,0
20030624,54.0000,54.9800,53.9500,54.6800,7409300,0
20030625,54.7500,55.3600,54.0900,54.1800,8545300,0
20030626,53.8000,54.4000,53.8000,54.3900,5712700,0
20030627,54.5000,54.7700,53.5100,53.8000,5706800,0
20030630,54.0000,54.5700,53.6700,53.6700,9742900,0
20030701,53.5000,54.4900,53.0000,54.3500,7445500,0
20030702,54.7600,55.7500,54.7600,55.7300,10172800,0
20030703,55.5000,55.7600,54.9500,54.9600,4132100,0
20030707,55.6000,56.6600,55.5400,56.5500,10775600,0
20030708,56.5000,56.7700,56.2500,56.7000,7176200,0
20030709,56.7000,56.7000,55.6600,55.7600,7335700,0
20030710,55.2300,55.9900,54.7200,55.6300,7519400,0
20030711,55.7500,57.0190,55.4700,56.5300,7126600,0
20030714,57.3000,57.7000,55.8850,56.6500,9021600,0
20030715,57.0800,57.7000,56.9450,57.3200,7759800,0
20030716,57.2300,57.5000,56.3400,56.6500,6482300,0
20030717,56.6000,57.0800,55.7050,55.8000,6344500,0
20030718,56.4000,57.0700,55.9600,57.0000,6635200,0
20030721,56.8500,56.9600,55.7300,55.9600,6153100,0
20030722,56.0500,57.1200,56.0300,56.9000,6536900,0
20030723,56.9200,56.9800,55.9700,56.5000,5202600,0
20030724,57.0000,57.0000,55.6000,55.6300,7419000,0
20030725,55.5200,56.2900,55.0000,56.1900,6218100,0
20030728,56.1500,56.4600,55.5000,56.1600,6179900,0
20030729,56.1600,56.2800,55.2500,55.4900,7553900,0
20030730,55.7500,56.0200,55.3700,55.9000,5359900,0
20030731,56.2500,57.2500,55.9100,55.9100,8921900,0
20030801,55.7200,56.0000,55.2000,55.2700,6373400,0
20030804,54.7800,56.1000,54.7800,55.8300,6597300,0
20030805,55.4000,55.9500,55.2400,55.3000,7441600,0
20030806,55.0100,56.2400,55.0100,55.7400,6342800,0
20030807,56.4800,57.5000,56.2800,57.0000,13390300,0
20030808,57.3200,57.7900,57.1600,57.7700,6656400,0
20030811,57.8800,58.3000,57.2800,57.7000,7043300,0
20030812,58.0500,58.8000,57.9000,58.8000,6864100,0
20030813,58.5000,58.6500,57.8500,58.0700,9404800,0
20030814,58.0700,58.4800,57.7500,57.9300,6694500,0
20030815,58.0500,58.1800,57.7500,58.1000,3235400,0
20030818,58.5000,59.1500,58.3800,58.9200,6811700,0
20030819,59.0500,59.0500,58.4000,58.8800,5330000,0
20030820,58.4500,59.1000,58.4100,58.7800,3941900,0
20030821,58.7600,59.4300,58.7100,59.1900,5906400,0
20030822,59.4400,59.4800,58.3900,58.4000,6936500,0
20030825,58.4000,59.1000,58.3300,59.1000,6047200,0
20030826,59.0900,59.3500,58.3700,59.1000,6746000,0
20030827,59.2500,59.3700,59.1000,59.1100,4871500,0
20030828,59.2500,59.4500,58.8600,59.3000,4802800,0
20030829,59.0500,59.3210,58.7100,59.1700,5186000,0
20030902,58.9600,59.9500,58.9200,59.9200,6785200,0
20030903,59.9500,60.1000,59.3600,59.9800,7628000,0
20030904,59.9900,60.2000,59.7400,60.0800,9902200,0
20030905,59.1000,59.2100,58.5000,58.8900,10593500,0
20030908,58.5500,58.6400,58.0500,58.5900,8558900,0
20030909,58.5700,58.5700,56.9000,57.0600,10110500,0
20030910,56.5600,57.4800,56.5600,56.8500,10847300,0
20030911,57.1000,57.8700,57.0075,57.5000,8414400,0
20030912,57.3500,57.5300,56.7200,57.4800,7165500,0
20030915,57.5000,58.0500,57.5000,57.7500,6077000,0
20030916,57.9700,58.5200,57.7000,58.4200,6259800,0
20030917,58.1700,58.5000,57.5900,57.5900,6703100,0
20030918,57.6100,58.4900,57.6100,58.4900,7512100,0
20030919,57.5400,58.4900,57.5400,58.1400,8373500,0
20030922,57.6900,57.7500,56.7500,57.0700,9251900,0
20030923,57.2900,57.9100,57.1900,57.6200,6606400,0
20030924,57.2200,57.5000,56.5500,56.6200,7999700,0
20030925,56.5900,57.4800,56.5900,56.8900,7543700,0
20030926,56.7000,57.0900,56.6100,56.8000,6575300,0
20030929,57.2700,57.3500,56.4700,57.2300,8670300,0
20030930,56.8800,57.3500,55.8000,55.8500,12834400,0
20031001,56.0200,57.1000,56.0100,57.0600,10932700,0
20031002,56.9700,57.1400,56.5200,57.0600,6188800,0
20031003,57.9500,58.2200,57.3700,57.4800,9632800,0
20031006,57.5700,58.4500,57.4900,57.9900,4122700,0
20031007,57.7400,58.9000,57.7100,58.9000,7146900,0
20031008,59.0000,59.0200,58.2400,58.5200,5576700,0
20031009,59.1800,59.4100,58.5200,58.9600,8144800,0
20031010,58.4500,58.9900,58.3700,58.4200,4819900,0
20031013,58.4300,59.1900,58.4300,58.9500,4566200,0
20031014,58.8700,59.5500,58.6800,59.3300,5283000,0
20031015,59.3400,59.3400,58.6500,59.0700,6727300,0
20031016,59.1700,59.6400,58.9500,59.3900,6838000,0
20031017,59.6000,59.6300,58.6400,58.8400,7193300,0
20031020,59.0000,59.1400,58.5500,59.0000,6845900,0
20031021,58.8500,59.4700,58.6500,58.9700,5273900,0
20031022,58.9700,58.9700,58.0500,58.2400,5510900,0
20031023,58.1500,58.7500,58.1500,58.7100,6417800,0
20031024,58.7100,58.7100,57.0000,58.1100,8478400,0
20031027,58.1100,58.4400,57.7500,57.7900,7014800,0
20031028,57.7900,58.7700,57.7800,58.7600,8032200,0
20031029,58.5500,58.9600,58.3200,58.8500,5387000,0
20031030,58.8500,59.1500,58.5400,58.8000,6115000,0
20031031,58.8000,59.1800,58.7600,58.9500,5913300,0
20031103,58.7700,59.9300,58.5200,59.0400,5486719,0
20031104,58.8200,58.9000,58.3500,58.6600,7645966,0
20031105,58.6600,58.6700,57.7600,57.9200,7967500,0
20031106,57.9200,58.7000,57.7500,58.6100,7996500,0
20031107,58.7500,58.8000,58.2100,58.4200,6618200,0
20031110,58.3500,58.4700,57.8300,58.1200,5579200,0
20031111,58.1300,58.4700,57.9400,58.2800,4976200,0
20031112,58.2800,58.3500,57.8200,57.9600,8623600,0
20031113,56.3500,56.4000,55.4000,55.5200,27998100,0
20031114,55.5200,55.9500,54.5000,55.0000,16169700,0
20031117,55.0000,55.0050,54.3600,55.0000,10353300,0
20031118,55.0100,55.3000,54.5300,54.7200,10104400,0
20031119,54.6000,55.3400,54.5500,55.2100,7160200,0
20031120,55.1500,55.5900,54.9600,55.0700,8753000,0
20031121,55.2000,55.2300,54.6700,54.8100,8607800,0
20031124,55.1500,56.1600,55.1000,56.0800,10144900,0
20031125,56.0000,56.2600,55.7600,56.0400,8100300,0
20031126,56.0200,56.2000,55.1910,55.7000,7018000,0
20031128,55.6000,56.0000,55.5100,55.6400,3167600,0
20031201,55.6400,55.6600,53.9500,54.5000,19749600,0
20031202,54.3300,54.5500,52.9900,53.0200,21680300,0
20031203,53.2900,53.7200,52.6800,52.6900,17706000,0
20031204,53.1400,53.2300,52.1400,53.0200,17594000,0
20031205,52.8500,53.6500,52.7000,53.4800,13539300,0
20031208,53.4800,53.6000,53.0000,53.4000,10426400,0
20031209,53.5000,53.5300,52.5500,52.6100,9983900,0
20031210,52.8000,53.2500,52.5600,52.9500,9511000,0
20031211,53.1500,53.5400,52.7400,52.8100,11684400,0
20031212,52.9800,53.0000,52.0100,52.5000,11523700,0
20031215,53.0700,53.0700,50.5000,50.7400,24710600,0
20031216,51.0000,51.4900,50.6000,51.3900,16733200,0
20031217,51.3100,52.4000,51.2500,51.9000,16365300,0
20031218,52.8900,53.2100,52.5300,52.6000,15365300,0
20031219,52.6900,53.0100,52.3400,52.3500,14489100,0
20031222,52.1000,53.2000,52.0800,53.0700,11428700,0
20031223,52.9000,53.3200,52.5200,52.7700,9912500,0
20031224,52.8300,52.9500,52.2600,52.4400,3627900,0
20031226,52.3200,53.0300,52.3200,52.5200,3119300,0
20031229,52.6800,52.9000,52.2700,52.9000,7837500,0
20031230,52.9500,53.1200,52.5200,52.7800,6140300,0
20031231,52.9500,53.1700,52.7000,53.0500,6764200,0
20040102,53.3500,53.4000,52.1300,52.3000,8797000,0
20040105,52.8000,52.8000,51.5800,52.1200,13466300,0
20040106,52.3500,53.4000,52.3000,53.3400,13316400,0
20040107,53.3400,53.5100,52.8100,53.4800,12228900,0
20040108,54.1400,54.3300,52.9000,53.2600,13754000,0
20040109,53.1500,53.1500,52.2700,52.4000,11086200,0
20040112,52.6000,52.8000,52.1000,52.5100,8950000,0
20040113,52.3900,52.7600,52.1100,52.7600,8477100,0
20040114,52.7600,53.1800,52.7600,53.1400,7543100,0
20040115,53.1700,53.6400,52.6000,53.4900,10128000,0
20040116,53.6500,53.7500,53.1300,53.4800,9719600,0
20040120,53.2800,53.4500,52.7700,52.9500,7981500,0
20040121,52.9000,53.5300,52.9000,53.4500,9061200,0
20040122,53.4900,53.6700,52.9500,53.1800,7656000,0
20040123,53.4800,54.4400,53.0800,54.2100,12559400,0
20040126,54.2200,54.6800,53.7700,54.6100,9147700,0
20040127,54.5000,54.9500,54.3600,54.4300,9527000,0
20040128,54.4400,54.5900,53.1300,53.2700,10029500,0
20040129,53.3800,54.5000,53.2300,54.4800,8086300,0
20040130,54.2500,54.6900,53.8400,53.8500,6636400,0
20040202,54.2000,54.9800,54.1500,54.6900,11783500,0
20040203,54.6900,55.1500,54.5000,55.0100,8271400,0
20040204,54.9500,55.9500,54.9200,55.3900,11652600,0
20040205,55.8400,56.5400,55.7700,56.2500,12572500,0
20040206,56.5000,57.5900,56.2080,57.5800,15102200,0
20040209,57.0500,57.5400,57.0400,57.3200,8420600,0
20040210,57.1500,57.6000,56.8200,57.5300,9199800,0
20040211,57.7000,58.9000,56.9100,57.0700,10602500,0
20040212,56.7700,57.4500,56.7500,56.9800,7976000,0
20040213,57.3300,57.3300,56.1900,56.3200,7133200,0
20040217,57.3800,57.8400,56.4800,57.5200,7694700,0
20040218,57.6000,57.6500,56.6880,57.2000,7991300,0
20040219,58.2000,58.9500,57.6990,58.3800,20620100,0
20040220,58.7000,59.5500,58.6100,59.4300,16842000,0
20040223,59.4400,60.1500,59.2200,60.0500,20400300,0
20040224,59.9500,60.0000,59.4500,59.9500,13778300,0
20040225,59.7500,60.0000,59.4400,59.8800,12299500,0
20040226,59.5200,59.7300,59.1300,59.4000,10462900,0
20040227,59.4000,60.0820,59.2500,59.5600,12633900,0
20040301,59.6700,60.5200,59.5500,60.4500,10806400,0
20040302,60.4000,60.4100,59.4800,59.5500,10951900,0
20040303,59.5500,60.5900,59.4700,60.3600,10007800,0
20040304,60.7300,61.3100,60.1100,61.0500,11146700,0
20040305,60.8000,60.8100,60.2000,60.2400,9788900,0
20040308,60.0500,60.9800,60.0200,60.4600,8077800,0
20040309,60.2000,60.8500,60.0600,60.2800,9768100,0
20040310,59.9500,60.2600,58.6900,58.7600,13752300,0
20040311,58.3100,58.8294,57.6000,57.9000,14921100,0
20040312,57.9900,58.5200,57.9000,58.4800,9204300,0
20040315,58.0500,58.7900,57.6700,57.9000,10799900,0
20040316,58.2000,58.3800,57.2700,57.9700,8019500,0
20040317,57.9700,59.1300,57.9700,58.3500,7981000,0
20040318,58.1500,59.1900,57.9600,58.9400,9070400,0
20040319,58.8500,59.1000,58.4700,58.6000,9029700,0
20040322,58.3000,58.5000,57.5500,58.1000,9077200,0
20040323,58.1600,58.8000,57.9300,58.2100,9325000,0
20040324,58.2900,59.4200,58.1700,58.5800,9530300,0
20040325,59.2500,59.9700,59.1600,59.8200,11044000,0
20040326,59.7000,59.9600,59.3000,59.4100,6867600,0
20040329,59.6500,60.4500,59.6300,60.1300,8424600,0
20040330,59.9000,60.2400,59.8100,60.0000,6058100,0
20040331,59.8300,60.0700,59.5000,59.6900,8471700,0
20040401,58.7500,59.6900,58.1000,58.3500,14494800,0
20040402,59.0000,60.1400,58.3000,58.6000,10625100,0
20040405,58.5600,59.2800,58.1400,58.6400,8421400,0
20040406,58.5000,59.0700,58.4000,59.0200,6912600,0
20040407,58.7000,58.7900,57.9500,57.9800,10385200,0
20040408,57.9900,58.1000,56.1500,56.6900,14726100,0
20040412,56.8000,57.4300,56.8000,57.3400,7163000,0
20040413,57.4000,57.6000,56.3300,56.4700,13147900,0
20040414,56.4800,57.4900,56.3900,57.4200,10070200,0
20040415,57.4300,58.1000,57.1100,57.7900,8682600,0
20040416,58.2000,58.7000,57.7300,58.4400,8850200,0
20040419,58.0000,58.7000,57.9400,58.3700,7265800,0
20040420,58.5000,59.1500,58.1000,58.1000,8164300,0
20040421,57.2000,58.5800,57.2000,58.3500,6540600,0
20040422,58.2500,58.7000,57.7200,58.6000,10065100,0
20040423,58.2300,59.1200,58.0700,58.9700,6471000,0
20040426,58.7700,59.1400,57.9600,58.1400,7017100,0
20040427,58.1500,59.0800,58.1500,58.6000,8613100,0
20040428,58.2100,58.9500,57.8800,57.9800,8523400,0
20040429,58.0800,58.3500,56.9900,57.5700,8689700,0
20040430,57.7700,58.0500,56.8700,57.0000,8538400,0
20040503,57.0000,57.5200,56.0800,56.5400,11194500,0
20040504,56.6000,56.7600,55.5500,56.0000,12762100,0
20040505,55.9000,56.3500,55.8400,55.8600,8765400,0
20040506,55.8000,55.8000,54.4200,54.5800,16024600,0
20040507,54.4400,55.0900,53.6000,53.9000,13932400,0
20040510,53.5000,55.3500,53.5000,55.2200,14234900,0
20040511,55.2200,55.6800,54.2200,54.5300,9647900,0
20040512,54.1000,55.0900,53.4500,55.0600,12303500,0
20040513,55.0600,55.6200,53.8000,55.2500,13221400,0
20040514,55.3000,55.7000,54.6600,55.0600,8573800,0
20040517,54.6500,55.2500,54.1400,54.7000,8432000,0
20040518,55.0500,55.6400,55.0100,55.2100,8850700,0
20040519,55.6200,56.0800,54.7500,54.7800,10540300,0
20040520,54.7800,55.0400,54.0500,54.8400,7450000,0
20040521,55.0000,55.7000,54.8400,55.0900,8585500,0
20040524,55.2700,55.6800,54.4400,54.9900,9549500,0
20040525,54.8400,55.5800,54.5100,55.4900,8567400,0
20040526,55.2000,55.4800,54.9000,55.2800,6675900,0
20040527,55.5000,56.3900,55.5000,55.9700,9867400,0
20040528,55.9700,56.0500,55.7000,55.7300,6163100,0
20040601,55.4500,55.7000,54.9000,55.4400,7995300,0
20040602,55.4400,56.6900,55.1900,56.3500,10183500,0
20040603,56.0500,57.4700,56.0500,56.6000,9752900,0
20040604,57.0500,57.3500,56.3800,56.5900,7157600,0
20040607,56.7100,57.5500,56.5800,57.5000,7013800,0
20040608,57.2500,57.8300,57.1200,57.6800,6971400,0
20040609,57.5000,57.7500,56.9900,57.0300,5774100,0
20040610,57.4300,57.6100,56.6500,57.2000,6180800,0
20040614,56.7000,56.8500,56.0700,56.3800,6351900,0
20040615,56.6500,57.0000,56.5400,56.7100,8709200,0
20040616,56.7000,56.7100,56.0300,56.1200,6859500,0
20040617,56.0000,56.2900,55.6800,55.8500,5242900,0
20040618,55.8200,56.1100,55.4500,55.6200,12948600,0
20040621,55.2000,55.8700,54.8700,54.9300,8005500,0
20040622,54.1700,54.7500,53.7300,54.0600,14242100,0
20040623,54.0600,54.0700,52.5900,53.5800,23113600,0
20040624,53.5800,53.8600,53.0400,53.1500,10148700,0
20040625,53.6900,54.0900,52.5100,52.5100,14361300,0
20040628,52.4100,53.2600,52.1000,52.4600,14815300,0
20040629,52.2100,52.5100,51.9300,51.9800,15237800,0
20040630,52.1000,53.0000,52.0200,52.7600,14128100,0
20040701,53.1000,53.2000,51.5500,51.7500,16416200,0
20040702,52.0000,52.4500,51.5100,51.9300,12181600,0
20040706,51.8000,52.4200,51.5800,52.0800,10446500,0
20040707,52.1500,52.7600,52.1500,52.3200,9751600,0
20040708,51.9000,52.5200,51.8100,52.1800,11843800,0
20040709,52.2000,52.6300,51.7100,51.7600,9179500,0
20040712,51.7200,52.3200,51.5000,52.2300,8230100,0
20040713,52.2300,53.1000,52.2300,53.0100,10684700,0
20040714,52.6300,53.3000,52.3600,52.5800,9205100,0
20040715,52.8300,52.9400,52.2100,52.3300,6787900,0
20040716,52.7500,52.9500,52.2500,52.6500,11243800,0
20040719,52.6600,53.3000,52.6600,52.8600,9624500,0
20040720,52.5000,53.4100,52.5000,53.2500,8550700,0
20040721,53.3600,53.9000,53.1100,53.1200,10407300,0
20040722,52.7500,53.1500,52.1600,52.9100,10228300,0
20040723,52.9000,53.8900,52.8700,53.1600,9120100,0
20040726,53.1000,53.1400,52.1700,52.6500,7829800,0
20040727,52.9800,53.9300,52.8760,53.9000,9634900,0
20040728,53.8800,54.0600,52.7600,53.9100,9943200,0
20040729,54.0800,54.1900,53.1300,53.4800,8777900,0
20040730,53.3500,53.3800,52.5300,53.0100,8957100,0
20040802,53.0200,53.7300,52.8500,53.1800,7131700,0
20040803,53.0100,53.1100,52.5300,52.8700,8798300,0
20040804,52.4900,53.5400,52.4800,53.2000,6907000,0
20040805,53.0000,53.2500,52.0000,52.0500,9763000,0
20040806,52.0000,52.0200,51.1400,51.3300,11393300,0
20040809,51.2000,51.7500,51.0800,51.3700,7222400,0
20040810,51.7000,52.1300,51.4000,52.1100,7137100,0
20040811,51.9500,52.1900,51.5200,51.6300,8614700,0
20040812,52.5800,53.3900,52.4800,52.6500,14352600,0
20040813,52.9800,53.5000,52.8500,53.4000,9931300,0
20040816,53.5000,54.3000,53.4500,54.3000,7768600,0
20040817,54.3900,54.9700,53.7200,54.9700,11527900,0
20040818,54.7000,54.7100,54.1100,54.4600,7640100,0
20040819,54.2400,54.9500,54.0300,54.8600,10535200,0
20040820,54.8500,54.8500,54.4000,54.6500,8795200,0
20040823,53.8200,53.9700,53.2400,53.8000,11207300,0
20040824,53.9500,54.1800,53.6300,53.8600,6676400,0
20040825,53.9500,54.2900,53.5700,54.1000,7307200,0
20040826,54.0000,54.2900,53.8300,53.8800,4747800,0
20040827,53.8200,54.0200,53.5300,53.5600,4586400,0
20040830,53.5500,53.8300,53.1600,53.2000,5506700,0
20040831,53.2100,53.6100,52.4500,52.6700,8669200,0
20040901,52.4600,52.9400,52.1300,52.6300,7435800,0
20040902,52.1000,53.1800,52.1000,53.0200,12361700,0
20040903,53.2500,53.9600,53.1000,53.2500,8373600,0
20040907,53.1500,53.4300,52.6100,53.2900,9391600,0
20040908,53.0500,53.5600,53.0000,53.0800,9098600,0
20040909,53.0800,53.3500,52.5100,52.5700,9019700,0
20040910,52.5100,53.5900,52.2500,53.4500,9178900,0
20040913,53.6200,53.9100,53.1600,53.3500,8482400,0
20040914,53.5500,53.6100,53.1100,53.2200,7134900,0
20040915,53.2600,53.3500,52.5800,52.9100,7301400,0
20040916,52.8000,53.0800,52.4900,52.7700,9734300,0
20040917,52.7800,52.9700,52.1400,52.4800,16872900,0
20040920,52.1300,52.3500,52.0100,52.2000,8381400,0
20040921,52.6200,52.8000,52.2000,52.2600,10187200,0
20040922,52.0200,52.1800,51.5600,51.7000,10331000,0
20040923,52.2600,52.9000,51.1000,52.5400,13508500,0
20040924,52.7500,53.2400,52.5600,52.8100,7935400,0
20040927,53.0100,53.3400,52.5100,52.5200,9001400,0
20040928,52.7200,52.9000,52.2000,52.7800,8469500,0
20040929,52.6000,53.0300,52.2900,53.0000,12199800,0
20040930,52.6200,53.4500,52.6200,53.2000,12383800,0
20041001,53.5000,53.7700,52.9200,53.1300,9190500,0
20041004,53.5600,53.9800,53.3000,53.3100,8775500,0
20041005,53.2000,53.6200,52.9200,53.4100,9727800,0
20041006,53.4100,53.9900,53.2600,53.9800,7813900,0
20041007,53.4800,54.3800,53.4800,53.5500,8037700,0
20041008,53.4100,53.5400,52.6400,52.8500,11804700,0
20041011,53.0700,53.0900,52.5000,52.9000,6490300,0
20041012,52.5200,52.9900,52.5200,52.9200,7524500,0
20041013,53.0000,53.3200,52.3500,52.5500,8005900,0
20041014,52.6200,52.6600,52.0600,52.1000,8651800,0
20041015,52.5400,53.0800,52.2500,52.5300,9929200,0
20041018,52.4500,53.1700,52.3500,52.9200,7844300,0
20041019,53.0200,53.3600,52.6100,52.6800,7683500,0
20041020,52.6400,52.9300,52.2100,52.4800,8675300,0
20041021,52.4200,52.6100,52.0100,52.1100,9699800,0
20041022,52.3200,52.4800,51.9400,51.9900,8647200,0
20041025,52.1500,52.4100,51.9100,52.3000,8345200,0
20041026,52.3000,52.9500,52.2300,52.8200,8918700,0
20041027,52.5100,53.7900,52.5000,53.7200,11726100,0
20041028,53.7100,54.3400,53.7000,53.9900,8409700,0
20041029,53.8200,54.3100,53.6000,53.9200,10008500,0
20041101,53.9200,53.9200,53.4900,53.8500,9007600,0
20041102,53.0500,54.6700,53.0500,54.1500,10801500,0
20041103,54.7800,54.8600,53.9100,54.4800,11113700,0
20041104,54.3000,56.3500,54.1800,56.2600,16599500,0
20041105,56.5000,56.9500,56.3400,56.4700,12389700,0
20041108,56.4700,56.9700,56.2100,56.5300,9228300,0
20041109,56.7000,56.7800,55.9500,56.3200,7971400,0
20041110,56.4000,56.7100,56.0500,56.0500,6555600,0
20041111,56.4400,56.8100,56.1200,56.6200,7085500,0
20041112,56.5200,56.9300,56.4100,56.8500,6491600,0
20041115,56.9000,57.8900,56.7800,57.7000,10319400,0
20041116,57.0000,57.1500,56.6600,56.8900,12233900,0
20041117,57.3500,57.3500,55.8500,56.2400,16168400,0
20041118,56.2400,56.4300,55.4500,55.8000,11294800,0
20041119,55.8500,55.8500,55.1600,55.2500,9847000,0
20041122,55.4800,55.8900,54.8300,55.6800,8947700,0
20041123,55.4500,55.9500,55.3500,55.6500,8970900,0
20041124,55.9500,55.9500,55.1900,55.5000,7191600,0
20041126,55.3000,55.7400,55.3000,55.3200,3488500,0
20041129,53.7500,53.9000,53.1000,53.1500,25161900,0
20041130,53.2000,53.2300,52.0600,52.0600,27652000,0
20041201,52.5000,52.9900,52.3500,52.8200,19990500,0
20041202,52.5800,53.2700,52.1500,53.0000,16189200,0
20041203,52.9100,53.4800,52.7700,52.9300,11288000,0
20041206,52.9300,52.9300,52.5200,52.5200,9078900,0
20041207,52.5100,53.1000,52.3300,52.5000,9099600,0
20041208,52.2500,52.5500,52.1000,52.5100,10574800,0
20041209,52.1200,52.8900,52.1200,52.7700,11554000,0
20041210,52.4500,53.0800,52.4300,52.7100,8439900,0
20041213,52.7200,53.1800,52.5000,52.9500,9796800,0
20041214,52.8500,53.6300,52.7700,53.5100,10211500,0
20041215,53.3800,53.6500,52.8000,53.0300,11717900,0
20041216,52.8000,52.9500,52.5300,52.7500,8850600,0
20041217,51.2400,52.8400,51.2400,52.0200,17815000,0
20041220,52.2900,52.7000,52.1300,52.2000,9213000,0
20041221,52.2000,52.6000,52.1800,52.6000,9296300,0
20041222,52.3500,53.2500,52.3300,52.9700,12506000,0
20041223,52.9100,53.1600,52.5500,52.5500,8371600,0
20041227,53.0500,53.4900,52.7300,52.7900,9692300,0
20041228,52.8500,53.4000,52.8400,53.2300,6618900,0
20041229,53.2300,53.4900,53.2100,53.4400,5786600,0
20041230,53.6300,53.6300,53.0200,53.0600,6585600,0
20041231,53.0700,53.1800,52.5600,52.8200,8437700,0
20050103,53.7500,54.3000,53.3000,53.3500,16078600,0
20050104,53.7700,53.8900,53.0200,53.2200,10596700,0
20050105,53.5000,53.6400,53.1100,53.2900,8241500,0
20050106,53.9000,54.1900,53.1500,54.0500,14028800,0
20050107,54.0500,54.3300,53.7500,53.9900,9660300,0
20050110,53.8000,54.3300,53.5900,53.7200,8654100,0
20050111,53.5800,53.7500,53.4200,53.5900,6663400,0
20050112,53.5900,54.1400,53.4000,54.0800,8337100,0
20050113,54.1000,54.2000,53.5200,53.6400,9596200,0
20050114,53.6300,54.0600,53.4900,53.9900,7486800,0
20050118,53.6000,54.5000,53.5300,54.4900,9895600,0
20050119,54.2900,54.6000,53.7500,53.7800,6947500,0
20050120,53.7200,54.1700,53.3000,53.3700,9002700,0
20050121,53.3400,53.4800,53.0000,53.0100,8383700,0
20050124,53.0200,53.2800,52.7700,53.0700,8577200,0
20050125,53.1900,53.4500,53.1100,53.2800,6419100,0
20050126,53.3500,53.6900,53.2200,53.2800,7179600,0
20050127,53.0600,53.3800,52.8700,53.0800,6634000,0
20050128,52.9000,52.9200,52.3000,52.4300,11122000,0
20050131,52.5500,52.9000,52.2200,52.4000,10233700,0
20050201,52.4000,52.9500,52.3500,52.6100,10242300,0
20050202,52.6300,53.3000,52.6300,53.0600,9214700,0
20050203,53.0300,53.4400,53.0200,53.4200,7762500,0
20050204,53.4000,53.5800,53.1300,53.4600,7448300,0
20050207,53.7000,53.7400,53.4500,53.5100,6242600,0
20050208,53.3000,53.5700,53.2000,53.2000,5811500,0
20050209,52.8600,53.0900,52.5200,52.5200,8263100,0
20050210,52.4600,52.8300,52.2300,52.2600,9132300,0
20050211,52.1100,52.6300,52.1000,52.1000,10429900,0
20050214,52.3900,52.5100,52.1000,52.1500,7647200,0
20050215,52.3700,52.9600,52.3700,52.7000,9491900,0
20050216,52.9000,52.9500,52.5400,52.6000,7622300,0
20050217,52.9500,53.0400,52.3300,52.7700,14844600,0
20050218,52.7000,53.0000,52.6400,52.7200,9766100,0
20050222,52.6000,52.6800,51.9700,52.0000,11510300,0
20050223,52.0300,52.1200,51.2400,51.6000,13646400,0
20050224,51.7500,51.8100,51.2700,51.4600,9931800,0
20050225,51.4000,51.4900,51.1000,51.4900,11471400,0
20050228,51.8000,52.2900,51.6000,51.6100,10995800,0
20050301,52.0100,52.3100,51.9200,52.0400,10474500,0
20050302,52.0400,52.4100,51.8000,51.9500,9193400,0
20050303,52.8000,53.1800,52.6700,52.8600,19476900,0
20050304,53.4900,53.4900,52.9500,53.1000,11556300,0
20050307,53.1000,53.3600,52.5900,52.7800,10275600,0
20050308,52.6000,52.7500,52.2500,52.4200,9411100,0
20050309,52.4000,52.5900,52.2800,52.4500,10112500,0
20050310,52.4500,52.5600,52.0700,52.1500,8100700,0
20050311,52.2300,52.2400,51.4700,51.6000,9248600,0
20050314,51.7800,51.9300,51.1400,51.3000,8964600,0
20050315,51.5500,51.6500,51.0200,51.0300,8365800,0
20050316,50.9200,51.5400,50.8600,51.3300,8873300,0
20050317,51.5100,52.4200,51.4000,52.3300,10798100,0
20050318,52.3400,52.3400,51.4500,51.4500,31919400,0
20050321,51.5200,51.7600,51.1200,51.1700,18769300,0
20050322,51.1700,51.3400,50.8500,50.9000,15226700,0
20050323,50.9000,51.1700,50.6100,50.6500,14386400,0
20050324,51.0200,51.0300,50.5300,50.6600,9777100,0
20050328,50.6600,51.1800,50.5200,50.9900,9754100,0
20050329,50.9000,51.2500,50.7400,50.7700,10814100,0
20050330,50.9100,51.1700,50.7100,50.8400,6663100,0
20050331,50.7500,50.8900,50.0600,50.1100,12185100,0
20050401,50.2500,50.3500,48.5100,48.9900,21900100,0
20050404,49.3300,49.6100,48.7300,49.4100,13322900,0
20050405,49.5500,49.7800,49.2400,49.6700,11019800,0
20050406,49.8800,49.9500,49.3600,49.5000,10967900,0
20050407,49.2900,49.2900,48.4800,48.9000,20642000,0
20050408,48.9000,49.0400,48.5300,48.5700,10907600,0
20050411,48.5700,48.7000,48.2500,48.5100,9108100,0
20050412,48.2000,48.8200,47.7700,48.6300,14203000,0
20050413,48.7600,49.0800,48.4900,48.5700,9308600,0
20050414,48.8100,49.5000,47.9200,47.9600,19761300,0
20050415,47.9700,48.2400,47.5200,47.7000,13983200,0
20050418,47.9100,47.9500,47.5500,47.8800,13386900,0
20050419,47.7500,47.8100,47.1800,47.6000,12085200,0
20050420,47.4000,47.9500,47.3000,47.3500,14049200,0
20050421,47.8900,47.9000,47.5000,47.7800,8792700,0
20050422,47.4800,47.5300,46.6600,46.8100,19936700,0
20050425,47.0600,47.4200,46.9000,47.0200,10872200,0
20050426,47.0000,47.1800,46.9000,47.0000,10013900,0
20050427,46.7000,47.4700,46.6500,47.2900,9437200,0
20050428,47.0200,47.5400,46.9300,47.0500,10105500,0
20050429,47.1500,47.2700,46.2000,47.1400,13625500,0
20050502,47.4800,47.9000,47.3600,47.8000,9573000,0
20050503,47.5700,48.5000,47.5400,48.4000,12108400,0
20050504,48.4000,48.6100,48.2500,48.4500,9918800,0
20050505,48.3500,49.2000,48.3500,48.5700,8927200,0
20050506,48.8500,49.1300,48.6500,48.9600,8354000,0
20050509,48.9000,49.4600,48.9000,49.2500,7234700,0
20050510,49.0000,49.0100,48.5400,48.7200,8030400,0
20050511,48.7500,48.9300,48.1300,48.6000,8835100,0
20050512,46.8000,47.8500,46.6800,47.6500,24437800,0
20050513,47.4000,47.5400,46.9300,47.1300,9592600,0
20050516,47.1300,47.4900,47.0300,47.2200,9527200,0
20050517,47.1000,47.3800,46.9300,47.0000,13282700,0
20050518,47.0900,47.6700,46.9700,47.5800,14089200,0
20050519,47.8300,47.9600,47.3200,47.5100,8428900,0
20050520,47.4000,47.4400,47.0300,47.1800,10161400,0
20050523,47.3300,48.0300,47.2900,47.8500,8953100,0
20050524,47.7400,47.8200,47.5600,47.6500,6609800,0
20050525,47.5200,47.6500,47.1400,47.3000,7178400,0
20050526,47.4500,47.5000,47.2200,47.3100,5877600,0
20050527,47.2400,47.3000,47.1600,47.2700,4535700,0
20050531,47.4500,47.4700,47.1600,47.2300,9381900,0
20050601,47.2500,48.1600,47.2400,47.9200,8479300,0
20050602,47.8400,48.4400,47.8300,48.2200,7739900,0
20050603,48.1000,48.1500,47.3000,47.3500,8512800,0
20050606,47.3500,48.1400,47.2100,47.7300,6784100,0
20050607,47.9500,48.0900,47.7500,47.7600,6992100,0
20050608,47.8800,47.8800,47.3000,47.5500,6824700,0
20050609,47.5500,48.1000,47.4500,47.8200,8076000,0
20050610,47.8000,48.0200,47.6400,47.9800,6918500,0
20050613,48.0000,48.7100,47.9900,48.2800,9972300,0
20050614,48.4200,49.7100,48.4200,49.6800,13003800,0
20050615,50.0100,50.3000,49.4000,49.8500,12268700,0
20050616,49.7000,49.9500,49.2300,49.3500,8434100,0
20050617,49.7500,49.7500,48.7400,48.9300,15310400,0
20050620,48.5600,48.9600,48.5500,48.8600,6402300,0
20050621,49.0000,49.0900,48.5200,48.5300,7255200,0
20050622,48.7000,48.9300,48.3000,48.7900,8139500,0
20050623,48.7900,48.8800,47.8000,47.8800,9318900,0
20050624,47.8200,47.8400,47.2400,47.3700,13608600,0
20050627,47.3700,47.7000,47.3600,47.5200,6940900,0
20050628,47.7000,48.6400,47.6600,48.4300,7893100,0
20050629,48.6000,49.0500,48.5000,48.5400,8258700,0
20050630,48.3400,48.7000,48.1000,48.2000,9199300,0
20050701,48.2500,48.5300,48.1500,48.2800,7765800,0
20050705,49.4000,49.8900,49.3500,49.8000,11621000,0
20050706,49.9200,49.9200,49.2200,49.3800,9057400,0
20050707,49.0500,49.8700,49.0500,49.5100,9850600,0
20050708,49.2700,50.0000,49.2700,49.9000,7422800,0
20050711,49.8500,50.0500,49.6100,49.8000,6929700,0
20050712,49.6600,50.2300,49.6300,50.0900,7119100,0
20050713,49.9500,50.2400,49.9100,50.1400,6995200,0
20050714,50.3200,50.6800,50.1500,50.5100,8081800,0
20050715,50.3600,50.4100,49.9700,50.2500,7783300,0
20050718,50.1800,50.3500,49.9500,49.9900,6481800,0
20050719,49.9900,50.1100,49.6000,49.7600,7562100,0
20050720,49.5500,50.0600,49.3000,50.0000,7637700,0
20050721,49.6200,49.6500,49.1600,49.3900,10384200,0
20050722,49.4900,49.7200,49.2600,49.5400,6270900,0
20050725,49.5400,49.8700,49.3100,49.4500,6599800,0
20050726,49.6400,49.8700,49.5200,49.5300,7433500,0
20050727,49.5100,50.0100,49.4500,49.8000,6378900,0
20050728,49.9500,49.9800,49.5500,49.8200,6157200,0
20050729,49.7000,49.9900,49.3300,49.3500,6815700,0
20050801,49.6200,49.7500,49.4400,49.5300,6944400,0
20050802,49.6500,49.8700,49.4500,49.8000,6341700,0
20050803,49.5300,49.7400,49.4700,49.6800,10586300,0
20050804,49.6900,49.8400,49.2400,49.2900,9267200,0
20050805,49.1000,49.6000,49.0300,49.3200,9285300,0
20050808,49.4800,49.5400,49.0960,49.1500,7226200,0
20050809,49.1500,49.5600,49.0900,49.2200,7797200,0
20050810,49.3100,49.7500,48.7600,48.8400,10971100,0
20050811,49.0300,49.3000,48.6500,48.9500,9563500,0
20050812,48.8200,49.1000,48.5600,48.7000,10305600,0
20050815,48.8200,49.1500,48.5000,49.1000,10345400,0
20050816,48.0600,48.2000,47.1500,47.5700,29766000,0
20050817,47.3100,47.6100,47.1100,47.1100,11838300,0
20050818,47.1800,47.4600,46.5000,47.2400,8477200,0
20050819,47.3800,47.3800,46.5100,46.5800,14444800,0
20050822,46.8600,47.1900,46.3300,46.6700,10222400,0
20050823,46.4300,46.6500,46.3000,46.3400,8823600,0
20050824,46.3500,46.4600,45.4700,45.5500,15640400,0
20050825,45.8300,45.9500,45.1600,45.2900,12566900,0
20050826,45.3200,46.0500,45.2100,45.7000,14597200,0
20050829,45.4400,45.9500,45.2900,45.6500,10478600,0
20050830,45.3600,45.5000,44.7500,45.1900,22993800,0
20050831,45.2900,45.3000,44.7000,44.9600,21881200,0
20050901,44.9500,45.1400,44.7200,45.0000,16943800,0
20050902,45.1500,45.1800,44.5300,44.5500,11607800,0
20050906,44.8500,45.7300,44.8000,45.6900,16940700,0
20050907,45.8300,45.9800,45.3600,45.8600,13430400,0
20050908,45.6000,45.8600,45.3200,45.8600,10544300,0
20050909,45.6500,46.1200,44.9000,45.8900,10849300,0
20050912,45.7200,46.1300,45.5500,45.8900,11441700,0
20050913,46.4800,46.4800,45.0300,45.0700,16435000,0
20050914,45.1800,45.3000,44.5700,44.7000,15564000,0
20050915,44.7000,44.8000,44.2300,44.3200,18445600,0
20050916,44.2100,44.4700,43.8300,43.8700,96678200,0
20050919,44.0000,44.2400,43.8200,44.0100,34100200,0
20050920,44.0800,44.1500,43.0900,43.2100,26370700,0
20050921,43.0200,43.1400,42.4300,42.4900,27191400,0
20050922,42.4500,43.5300,42.3100,43.1900,22191300,0
20050923,43.3000,43.6500,42.8700,43.2000,18219400,0
20050926,43.7700,43.8300,43.0200,43.1100,15624300,0
20050927,43.4500,43.4500,42.9000,43.1000,14359500,0
20050928,43.0500,43.4000,42.7600,43.1300,19120100,0
20050929,43.2900,43.5800,43.0100,43.5400,16017800,0
20050930,43.4800,43.8700,43.3500,43.8200,13654700,0
20051003,44.1500,44.4200,43.6900,43.7600,16539000,0
20051004,43.7600,44.2900,43.7600,43.8500,13997100,0
20051005,43.9700,43.9700,43.5000,43.5000,13089000,0
20051006,43.9500,44.4500,43.3000,43.9300,19787800,0
20051007,44.0200,44.2300,43.7500,44.0300,12259900,0
20051010,44.6700,45.0000,44.4500,44.5400,18908400,0
20051011,44.9900,45.2000,44.5500,45.0200,16517500,0
20051012,45.0600,45.1500,44.6000,44.9400,15742600,0
20051013,44.9000,45.1000,44.6100,44.7600,12456000,0
20051014,45.1800,45.2600,44.4100,45.0400,11857900,0
20051017,45.2800,45.2900,44.8400,45.2400,9794600,0
20051018,45.2000,45.5000,45.0400,45.1300,11988100,0
20051019,45.1300,46.0700,44.7800,45.9900,17065000,0
20051020,46.1500,46.5700,45.4000,45.6000,18930200,0
20051021,45.9300,46.1000,45.6000,45.7200,13367500,0
20051024,46.0900,46.3500,45.7100,46.2100,10385800,0
20051025,45.9600,46.0800,45.2500,45.3900,15002800,0
20051026,45.1700,45.9800,45.0600,45.5800,11937700,0
20051027,45.4400,45.6800,44.7200,44.7400,12432700,0
20051028,44.9900,45.5500,44.7600,45.5000,12748100,0
20051031,46.1000,47.5466,45.9900,47.3100,22586700,0
20051101,47.1200,47.2300,46.8300,46.9900,11788900,0
20051102,46.7500,47.7700,46.6100,47.5600,12651300,0
20051103,48.0000,48.1300,47.1300,47.4500,16031800,0
20051104,47.4000,47.7500,47.0800,47.6900,10471200,0
20051107,47.9200,48.1900,47.7500,48.0500,12175100,0
20051108,47.8000,47.8500,47.3700,47.6100,7506200,0
20051109,47.5300,48.3700,47.3200,48.2000,13428300,0
20051110,48.2500,49.3000,48.1500,49.0400,18938400,0
20051111,49.1600,49.4800,48.7700,49.0000,12118700,0
20051114,49.4100,49.6900,49.0100,49.3000,13836500,0
20051115,48.8000,49.1200,48.3100,48.7800,16850100,0
20051116,48.7800,49.2000,48.3300,48.8800,11759300,0
20051117,49.0400,49.3000,48.8600,49.2400,6706400,0
20051118,49.6600,49.8000,49.0100,49.5000,13152800,0
20051121,49.5400,49.8000,49.4100,49.6200,9840700,0
20051122,49.3400,50.2300,48.7200,50.2000,15508000,0
20051123,50.3000,50.7200,50.0700,50.5700,11904600,0
20051125,50.6900,50.8700,50.3200,50.4900,6317300,0
20051128,50.6200,50.6600,49.8300,50.0000,15543000,0
20051129,50.0100,50.1000,48.8200,49.0100,18483300,0
20051130,49.1200,49.1800,48.5300,48.5600,11770200,0
20051201,48.5900,48.7500,47.5300,48.0300,23883400,0
20051202,47.8300,48.4400,47.8300,47.9700,8060800,0
20051205,47.8900,47.8900,47.0900,47.1400,20299900,0
20051206,47.4100,47.9200,47.3200,47.6200,20522300,0
20051207,47.8000,48.0600,47.4200,47.7500,10770200,0
20051208,47.7600,47.8800,47.5000,47.7000,12362400,0
20051209,47.6000,48.4600,47.5800,48.0800,11188500,0
20051212,48.3500,48.8800,48.3000,48.6800,15462700,0
20051213,48.4000,49.7100,48.3600,49.4700,20294200,0
20051214,49.4600,49.6900,49.1400,49.5100,12293200,0
20051215,49.3800,49.5500,48.8200,49.2600,9213400,0
20051216,49.5800,49.6300,49.0500,49.2700,11744600,0
20051219,49.1200,49.7400,48.9000,48.9600,9458000,0
20051220,48.8400,48.9500,48.4400,48.6000,9339300,0
20051221,48.8500,48.9400,48.4700,48.6500,7799200,0
20051222,48.6500,48.8000,48.3632,48.6000,6700900,0
20051223,48.5000,48.5800,48.1700,48.3400,7158500,0
20051227,48.4100,48.4500,47.3600,47.7300,12037300,0
20051228,47.8400,48.3000,47.7500,47.8400,7262700,0
20051229,47.8700,48.0200,47.4200,47.4800,7720700,0
20051230,47.4700,47.4700,46.7500,46.8000,10437700,0
20060103,46.3600,46.6600,45.5700,46.2300,23413900,0
20060104,46.2400,46.5000,46.1000,46.3200,14090700,0
20060105,46.0000,46.4000,45.2900,45.6900,19217200,0
20060106,45.6900,45.8800,45.1000,45.8800,21135000,0
20060109,45.8900,46.1500,45.5600,45.7100,14890700,0
20060110,45.5000,46.0300,45.4600,45.8600,13422500,0
20060111,46.0600,46.6000,45.7600,46.5700,12052700,0
20060112,46.2500,46.3900,45.6700,45.7400,10146000,0
20060113,45.6800,45.8900,45.3100,45.4000,8684100,0
20060117,45.4000,45.4200,44.7000,44.9200,16556900,0
20060118,44.6500,45.3900,44.6100,45.1800,13118700,0
20060119,45.1800,45.8900,45.0600,45.8000,18141900,0
20060120,45.6400,45.7000,44.8100,45.0000,19354800,0
20060123,45.0000,45.4700,44.5400,45.2500,15824700,0
20060124,45.5500,45.9100,45.5000,45.7200,18189800,0
20060125,45.7000,46.1700,45.6600,45.9700,18986800,0
20060126,46.2100,46.5100,45.8300,46.3200,16798600,0
20060127,45.9900,46.5200,44.8800,45.8400,13386000,0
20060130,46.4000,46.9500,46.2100,46.4100,15269600,0
20060131,46.4400,46.5300,46.0300,46.1100,12926900,0
20060201,46.0500,46.3800,45.5700,46.1400,15189400,0
20060202,46.3000,46.4772,45.4700,46.2800,18513100,0
20060203,45.9900,46.2100,45.4400,45.4900,11329700,0
20060206,45.4400,45.5100,45.0500,45.0800,12185300,0
20060207,45.0000,45.4700,44.6800,44.7400,15263500,0
20060208,44.7800,45.5100,44.5200,45.4000,12347600,0
20060209,45.4800,45.9700,45.3315,45.7000,13131800,0
20060210,45.6000,45.9500,45.3100,45.7500,8037800,0
20060213,45.4700,45.8200,45.4700,45.5100,7161400,0
20060214,45.4200,46.6401,45.2800,46.4500,14872500,0
20060215,46.2900,46.9300,45.8910,46.8900,11835300,0
20060216,46.8500,47.0200,46.3500,46.6300,9074400,0
20060217,46.6300,46.6300,45.8000,46.2500,14298600,0
20060221,45.7100,46.4600,45.4700,45.7400,15376000,0
20060222,45.9300,45.9900,45.4400,45.4800,9911800,0
20060223,45.5000,45.9500,45.3400,45.7000,14826400,0
20060224,45.7000,45.7500,45.2600,45.4500,9652200,0
20060227,45.5500,45.8800,45.5500,45.7600,8047500,0
20060228,45.5700,45.8100,45.2200,45.3600,12302300,0
20060301,45.3600,45.5100,45.0300,45.1500,12046100,0
20060302,45.0100,45.4800,44.9300,45.0600,12518600,0
20060303,44.8700,45.5000,44.8600,45.3300,9508600,0
20060306,45.4900,45.5400,44.9700,45.1200,9749500,0
20060307,45.1900,45.3600,45.0500,45.2700,11246500,0
20060308,45.2000,45.6300,45.1600,45.2700,14478100,0
20060309,45.2000,45.3900,45.1100,45.2400,7233700,0
20060310,45.4400,45.4800,45.2100,45.3300,9322100,0
20060313,45.3500,45.4600,45.2200,45.2700,8838700,0
20060314,45.1900,45.5800,45.1600,45.5400,13740500,0
20060315,45.5000,45.5700,45.2200,45.3200,13992300,0
20060316,45.5600,46.4300,45.4200,46.3600,16948200,0
20060317,46.6000,46.7900,46.2900,46.6900,12439100,0
20060320,47.0300,48.0686,46.9900,47.7600,19702100,0
20060321,48.2000,48.4500,47.7200,48.1100,13890400,0
20060322,47.9100,48.2200,47.7400,48.1000,9027400,0
20060323,48.1900,48.8700,48.0500,48.5400,14733200,0
20060324,48.7000,48.7200,48.0200,48.1900,9733500,0
20060327,48.1900,48.3000,47.9000,47.9500,6979000,0
20060328,47.9500,48.3200,47.6600,47.7500,10044300,0
20060329,47.8000,48.1800,47.5000,48.0500,8681900,0
20060330,48.0500,48.1800,47.3100,47.6600,9793600,0
20060331,47.9400,47.9400,47.2000,47.2400,10092000,0
20060403,47.2700,47.3100,46.5300,46.7700,14109000,0
20060404,46.6900,46.7700,46.3500,46.5000,8716100,0
20060405,46.5800,46.9700,46.5000,46.8700,7763700,0
20060406,46.8800,47.0900,46.3500,46.5600,8763900,0
20060407,46.5000,46.7700,45.8100,46.0200,12458500,0
20060410,45.9800,46.0000,45.5100,45.7000,9585100,0
20060411,45.6000,45.7600,45.2700,45.5000,9327200,0
20060412,45.7800,45.9600,45.6501,45.9000,9285300,0
20060413,45.9600,46.0100,45.6200,45.7700,7199000,0
20060417,45.7200,46.2800,45.6300,45.8200,9225100,0
20060418,46.1400,46.5200,46.0700,46.4000,10545900,0
20060419,46.3200,46.7000,46.2500,46.4700,10743300,0
20060420,46.3700,46.7100,46.2600,46.4000,9125500,0
20060421,46.6000,46.6000,45.6800,45.8200,10118100,0
20060424,45.6200,45.7400,45.4000,45.5400,12143600,0
20060425,45.6600,45.9300,45.5000,45.6300,9205900,0
20060426,45.7500,46.0300,45.6700,45.9800,10583100,0
20060427,45.7800,46.0800,45.6200,45.6400,12791700,0
20060428,45.5800,45.6700,44.9900,45.0300,15376900,0
20060501,45.9200,46.5800,45.5400,45.9300,18547300,0
20060502,46.1200,46.2600,45.9000,46.1600,9598300,0
20060503,46.3200,46.8400,46.2900,46.6900,11794600,0
20060504,46.9200,46.9800,46.1200,46.4000,10585300,0
20060505,46.6000,47.3400,46.5200,47.2500,9080900,0
20060508,47.2500,47.9000,47.1000,47.5700,9878300,0
20060509,47.6900,48.1700,47.5800,47.8700,14506900,0
20060510,47.7100,48.0900,47.5801,47.7800,9449800,0
20060511,47.9000,47.9000,47.0300,47.2500,11204500,0
20060512,47.2600,47.4500,46.5300,46.5400,11409700,0
20060515,46.2500,47.5600,46.0800,47.4300,17054400,0
20060516,47.8700,48.3100,47.6900,48.0700,17686300,0
20060517,47.6500,47.6800,46.8300,46.8400,15514900,0
20060518,47.0200,47.3900,46.6500,47.2200,10941200,0
20060519,47.4500,47.4800,46.8900,47.3200,13027900,0
20060522,47.2900,47.7700,47.1000,47.3500,9915300,0
20060523,47.6000,47.9900,47.5000,47.5200,11022600,0
20060524,47.5300,48.1400,47.3700,48.0300,16235700,0
20060525,48.8200,49.8300,48.6500,49.4500,25807000,0
20060526,49.6000,50.0000,49.4500,49.6500,17474400,0
20060530,48.6200,48.7100,48.2300,48.3000,19274100,0
20060531,48.4800,48.7199,48.1000,48.4500,12049600,0
20060601,48.2500,48.5700,47.9200,48.3900,13468300,0
20060602,48.1700,48.3500,47.3200,47.8300,13777200,0
20060605,47.7700,48.0400,47.1000,47.1900,12446300,0
20060606,47.3400,47.4900,46.5500,47.0300,16464300,0
20060607,47.0700,47.7300,46.9200,47.0400,9688200,0
20060608,47.0900,47.5400,46.8600,47.3000,13029900,0
20060609,47.1500,47.4900,47.0000,47.1300,7469900,0
20060612,47.1000,47.4200,46.9200,46.9900,7468900,0
20060613,47.0900,47.9300,47.0300,47.5300,14181500,0
20060614,47.5000,47.9000,47.3700,47.7100,10429800,0
20060615,47.7400,48.7500,47.3100,48.6600,15733400,0
20060616,48.5600,49.1600,48.2000,48.3100,16742300,0
20060619,48.4500,48.9000,48.0001,48.2700,11618700,0
20060620,48.2500,48.5900,48.2100,48.4300,8701000,0
20060621,48.3000,49.0000,48.3000,48.9000,12334300,0
20060622,48.7100,49.1900,48.2680,48.4800,8466500,0
20060623,48.3500,48.6300,47.7600,47.9400,8247000,0
20060626,48.0900,48.2000,47.8000,48.0700,6776400,0
20060627,47.9500,48.2700,47.5700,47.6300,8423100,0
20060628,47.6500,47.9300,47.3600,47.9200,7287900,0
20060629,48.1100,48.7200,47.9100,48.7100,10967400,0
20060630,48.7000,48.8500,48.1600,48.1700,11126700,0
20060703,47.7500,48.0500,47.1000,47.5700,9097300,0
20060705,47.2100,47.3400,46.7600,47.0200,11523700,0
20060706,46.8300,47.1400,46.5100,46.7200,10174000,0
20060707,46.4800,46.6300,45.8800,46.0000,10526400,0
20060710,46.2500,46.7300,46.0500,46.1800,7308800,0
20060711,46.0000,46.2101,45.4100,46.1300,13206100,0
20060712,46.2100,46.2500,45.1100,45.1500,13258500,0
20060713,44.5500,44.6200,43.7100,44.1600,26307100,0
20060714,43.9300,44.0300,42.8100,43.0500,20072300,0
20060717,43.2300,43.9300,42.7200,43.0200,17697300,0
20060718,42.7600,43.2300,42.3100,43.1700,20375600,0
20060719,43.2800,44.3300,43.2300,44.2000,17886000,0
20060720,44.3500,44.6100,44.1500,44.2900,10256600,0
20060721,44.5100,44.5100,43.5600,43.7200,12978700,0
20060724,44.0300,44.8900,44.0300,44.4300,11650300,0
20060725,44.2100,44.8000,43.9400,44.6700,10678900,0
20060726,44.4500,44.4700,43.6300,43.6700,12347700,0
20060727,43.9700,44.0000,43.4700,43.5300,8706800,0
20060728,43.7700,44.5400,43.7700,44.4600,12360300,0
20060731,45.0200,45.1200,44.3300,44.5000,13481700,0
20060801,44.3500,44.3800,43.7900,44.0900,9645100,0
20060802,44.3000,44.4300,44.0000,44.3700,7990700,0
20060803,44.2700,45.1300,44.1700,44.7300,11035800,0
20060804,45.1500,45.4500,44.6500,44.8700,9733000,0
20060807,44.6000,45.0500,44.5000,44.8200,7341500,0
20060808,44.8200,44.9900,44.3700,44.4600,7690500,0
20060809,44.7800,44.8800,43.8600,43.9000,10279700,0
20060810,43.9000,44.9400,43.7500,44.8900,12140900,0
20060811,44.9000,44.9400,44.3000,44.6900,8244500,0
20060814,44.8400,45.4300,44.7300,45.0000,10571400,0
20060815,44.7800,44.8900,44.0500,44.5500,18589800,0
20060816,44.5500,44.6800,44.0500,44.4300,16454100,0
20060817,44.5000,45.0000,44.3300,44.6300,12368200,0
20060818,44.7200,44.7400,44.3000,44.5300,8755900,0
20060821,44.3000,44.3800,44.0200,44.0900,9482300,0
20060822,44.2000,44.3700,43.9800,44.0700,8267400,0
20060823,44.1100,44.1500,43.4800,43.7600,5457100,0
20060824,43.9400,43.9600,43.6600,43.7000,7480100,0
20060825,43.6000,44.0600,43.5200,43.8800,7720700,0
20060828,44.2000,44.6500,44.1600,44.4300,10176100,0
20060829,44.6500,44.6500,44.0600,44.4900,8302800,0
20060830,44.6300,44.9400,44.2000,44.6200,12154600,0
20060831,44.9300,44.9800,44.5200,44.7200,8785400,0
20060901,45.0000,45.8000,44.0200,45.4500,11383200,0
20060905,45.7100,45.8900,45.3600,45.5700,10560600,0
20060906,45.4400,45.6500,45.1500,45.4000,10110000,0
20060907,45.4000,46.0400,45.3000,45.5400,16008700,0
20060908,45.6900,46.8100,45.5500,46.7200,14054400,0
20060911,46.7000,47.5000,46.3000,47.4900,17150400,0
20060912,47.6500,48.6400,47.4700,48.0700,18437100,0
20060913,47.9500,48.3700,47.5500,48.0800,11169300,0
20060914,47.8400,48.4100,47.5800,48.3700,10160700,0
20060915,48.6400,48.8400,48.1500,48.2200,17222300,0
20060918,48.0200,48.5300,47.6600,48.1000,10830900,0
20060919,48.2400,48.5000,48.0000,48.4800,8790900,0
20060920,48.7700,49.0200,48.4200,48.8700,13711900,0
20060921,48.8700,49.0600,48.2100,48.4600,13052700,0
20060922,47.8300,48.6200,47.6000,48.2900,11771800,0
20060925,48.2500,49.0000,48.0300,48.8200,12197700,0
20060926,48.9300,49.8505,48.8000,49.2500,15309000,0
20060927,49.0600,49.7600,49.0400,49.5000,15717800,0
20060928,49.5000,49.8400,49.0300,49.8100,12773800,0
20060929,49.6100,49.9500,49.3100,49.3200,12582400,0
20061002,48.6200,48.8600,48.0300,48.4400,18006100,0
20061003,48.4600,49.5000,48.0600,49.4600,14986500,0
20061004,48.3100,49.6100,48.1300,49.5500,24777900,0
20061005,49.4700,49.4700,48.1000,48.4100,25072000,0
20061006,48.4200,48.9800,48.2400,48.3200,15445600,0
20061009,48.1900,48.5300,47.9700,48.2200,9645400,0
20061010,48.4900,48.4900,47.8800,48.1200,9663000,0
20061011,48.0300,48.4500,47.8700,48.3100,10006100,0
20061012,48.4900,48.6700,48.0800,48.3200,12425800,0
20061013,48.2800,48.5200,48.1200,48.4600,8802500,0
20061016,48.3100,48.4600,48.1100,48.3200,6619800,0
20061017,48.2000,48.3200,47.6400,48.2800,11116000,0
20061018,48.4300,48.5700,48.1600,48.3500,10282600,0
20061019,48.4300,48.9900,48.3900,48.4900,10102100,0
20061020,48.7300,49.7300,48.6500,49.3700,18955600,0
20061023,49.3700,52.1500,49.0300,51.2800,53101700,0
20061024,51.3000,51.9000,51.0500,51.3000,18782600,0
20061025,51.0500,51.7800,50.5500,50.8500,17283400,0
20061026,50.7700,51.7500,50.6500,51.7500,14230000,0
20061027,51.5800,51.6000,50.6300,50.7300,12533200,0
20061030,49.2200,49.7200,49.1000,49.5300,26089000,0
20061031,49.6000,49.7800,49.1200,49.2800,17583400,0
20061101,49.3800,49.7000,48.6500,48.8500,16788800,0
20061102,47.6700,48.3700,47.6600,48.2900,24382500,0
20061103,48.3000,48.4714,47.2000,47.5300,18018200,0
20061106,47.7400,48.2100,47.2000,47.4900,17431300,0
20061107,47.6900,47.9885,47.4100,47.6500,17884700,0
20061108,47.3000,47.5100,47.0300,47.0300,30113000,0
20061109,47.1100,47.2100,46.3100,46.3900,27230900,0
20061110,46.3100,46.6900,46.3100,46.4700,13199500,0
20061113,46.4700,46.8400,45.9700,46.3200,24182100,0
20061114,47.8300,48.2000,47.1900,47.6600,28622400,0
20061115,47.7700,48.0800,47.5800,47.6800,16478700,0
20061116,47.9600,47.9900,47.5000,47.9100,11076400,0
20061117,47.7500,47.8200,47.4100,47.5000,15821200,0
20061120,47.5000,48.2400,47.4200,47.7200,12336700,0
20061121,47.7600,47.9800,47.6000,47.8100,8744200,0
20061122,47.8800,48.2100,47.7600,48.0300,10822200,0
20061124,47.7600,48.0500,47.5500,47.9000,5086400,0
20061127,47.4400,47.6900,46.5500,46.6100,23503700,0
20061128,46.5300,46.8900,46.4800,46.7100,13365400,0
20061129,46.8900,47.3300,46.6300,46.8900,12673400,0
20061130,46.5000,46.7300,46.0200,46.1000,24244400,0
20061201,46.0000,46.1000,45.4200,45.8700,25024700,0
20061204,46.2500,46.5100,45.8700,46.2900,14500800,0
20061205,46.2500,46.5500,46.0700,46.4800,10470900,0
20061206,46.4900,46.7500,46.3600,46.5400,9845200,0
20061207,46.7000,46.8000,46.3600,46.3700,14216700,0
20061208,46.3000,46.6200,46.2500,46.3500,10541500,0
20061211,46.4500,46.4500,45.9200,46.0000,14020200,0
20061212,45.9200,46.1700,45.5800,45.6500,18034100,0
20061213,45.9000,46.0300,45.8000,45.9000,17372300,0
20061214,46.1200,46.6100,45.9100,46.5200,18438700,0
20061215,46.6300,46.8900,46.3900,46.4500,16090700,0
20061218,46.5000,46.8000,46.2800,46.3700,12871200,0
20061219,46.1300,46.2400,45.5000,46.0900,17349900,0
20061220,46.0000,46.1300,45.8700,45.8700,13937500,0
20061221,45.9500,46.0600,45.6100,45.7100,11344600,0
20061222,45.5000,45.8000,45.0000,45.5400,11099300,0
20061226,44.8000,46.2900,44.8000,46.1100,10493600,0
20061227,45.7500,46.2500,45.7500,46.1600,12125700,0
20061228,45.8100,46.2000,45.8100,46.0100,7100800,0
20061229,46.2000,46.6100,46.0300,46.1800,10810500,0
20070103,47.0900,48.3000,47.0600,47.5500,35688700,0
20070104,47.8000,47.9900,47.3200,47.7800,17077300,0
20070105,47.5000,47.8000,47.1500,47.3900,13556900,0
20070108,46.9100,47.3100,46.9000,47.0000,16396500,0
20070109,47.0000,47.6700,47.0000,47.3900,14656600,0
20070110,47.0500,47.6200,46.5100,47.2800,13312200,0
20070111,47.2700,47.7300,47.2100,47.6000,14823200,0
20070112,47.6200,48.1100,47.2100,47.9800,13913600,0
20070116,47.9300,48.4800,47.7900,48.3100,14482400,0
20070117,48.3200,48.4100,48.0900,48.2000,11305400,0
20070118,48.2000,48.7800,48.0800,48.3900,13656400,0
20070119,48.4900,48.7400,48.1900,48.3100,11960300,0
20070122,48.1600,48.2700,47.6000,47.9600,12719900,0
20070123,47.7800,48.1500,47.4600,47.8100,11274300,0
20070124,48.0700,48.7000,47.9900,48.6100,13491700,0
20070125,48.6100,48.6400,48.0900,48.1500,11841300,0
20070126,48.0500,48.3600,47.4700,47.6700,11058400,0
20070129,48.1500,48.1500,47.5000,47.6300,9537000,0
20070130,47.7500,47.8400,46.9100,47.2800,16342800,0
20070131,47.2000,47.9600,47.0400,47.6900,14935600,0
20070201,47.5100,48.0800,47.4400,47.7800,13235400,0
20070202,47.7500,48.4200,47.6400,48.0800,12611800,0
20070205,48.4400,48.9000,48.4200,48.5200,14215300,0
20070206,48.6100,48.7700,48.3200,48.5800,8963800,0
20070207,48.3900,48.7500,48.2800,48.5800,10084500,0
20070208,48.3600,48.6000,48.1300,48.3100,10791800,0
20070209,48.3700,48.5400,47.6700,47.9700,12406000,0
20070212,48.1500,48.2400,47.6800,47.7400,10331008,0
20070213,47.8000,48.1700,47.7400,47.9800,10068877,0
20070214,48.0800,48.1300,47.7500,47.8700,12275669,0
20070215,47.9000,48.5400,47.8200,48.3600,11296500,0
20070216,48.3500,48.8500,48.2500,48.4800,17104100,0
20070220,49.8100,50.2900,49.4100,50.2600,36503100,0
20070221,49.9100,50.4200,49.8700,49.9700,23789800,0
20070222,50.0900,50.1800,49.5500,49.6900,10633000,0
20070223,49.6600,49.8900,49.2900,49.5700,11052300,0
20070226,49.7100,50.0500,49.4500,49.9800,10664132,0
20070227,49.6000,49.7800,48.2000,48.2000,20771700,0
20070228,48.5000,48.6600,48.0100,48.3000,16116600,0
20070301,47.7800,48.2000,47.1900,47.8900,20456761,0
20070302,47.8500,48.3200,47.7100,47.8100,18359700,0
20070305,47.6500,48.2700,47.4400,47.4700,14354000,0
20070306,47.8400,48.2900,47.7500,48.0400,14954800,0
20070307,48.0500,48.2500,47.6100,47.9300,13327000,0
20070308,48.0500,48.1500,47.3800,47.8800,20395700,0
20070309,47.7800,48.1300,47.1500,47.4200,13950500,0
20070312,47.5300,47.6300,47.1000,47.2600,12197200,0
20070313,46.9800,47.1300,46.0300,46.1800,23987200,0
20070314,46.1800,46.2200,45.0600,45.7300,27585500,0
20070315,45.7500,46.1600,45.4900,46.0000,13292100,0
20070316,46.2200,46.8000,45.7500,46.2100,18994400,0
20070319,46.5000,46.8200,46.3800,46.5900,12079644,0
20070320,46.4800,47.4000,46.4400,47.3000,15267000,0
20070321,47.2200,47.8500,46.9500,47.7700,13643400,0
20070322,47.6200,48.2000,47.5600,48.0100,15574610,0
20070323,48.0100,48.1500,47.7500,47.9100,7993950,0
20070326,47.8400,47.9200,47.1500,47.8400,12706070,0
20070327,47.5700,47.8000,47.0300,47.4900,12950422,0
20070328,47.1700,47.1900,46.4600,46.6400,18080798,0
20070329,46.9300,47.0400,46.3600,46.7200,12563500,0
20070330,46.8600,47.0900,46.6400,46.9500,15187217,0
20070402,47.0600,47.5200,46.8500,47.4000,13746240,0
20070403,47.5100,48.2900,47.4700,48.1000,17161930,0
20070404,48.0000,48.3200,47.9000,48.0500,10975527,0
20070405,47.8900,48.4500,47.8600,48.2700,9515337,0
20070409,48.2700,48.5500,47.8900,48.4700,8537786,0
20070410,48.4500,48.4500,47.9400,47.9400,9750637,0
20070411,47.9500,48.1100,47.0600,47.2700,17736118,0
20070412,47.3800,47.5000,46.9000,47.2600,11572036,0
20070413,47.4000,47.4200,46.8300,47.4100,12421536,0
20070416,47.6300,48.1200,47.5100,48.0700,14249911,0
20070417,48.1900,48.4300,47.8900,48.1700,12391265,0
20070418,48.0000,48.1800,47.8300,47.9700,7993479,0
20070419,47.7500,48.3800,47.6500,48.3400,8050832,0
20070420,48.5900,49.8400,48.5100,49.7600,23422057,0
20070423,49.7300,49.9500,48.8400,48.9300,14056734,0
20070424,48.5600,48.9800,48.1300,48.6900,19136264,0
20070425,48.7700,49.1000,48.6300,48.8100,14504594,0
20070426,48.7800,49.0600,48.5700,48.7000,9231043,0
20070427,48.5200,48.6900,48.3200,48.3400,9302130,0
20070430,48.2500,48.6600,47.8700,47.9200,13988695,0
20070501,47.9200,48.5600,47.5100,48.3300,14782903,0
20070502,48.3000,48.7400,48.1700,48.2800,12278480,0
20070503,48.5200,48.7500,48.2000,48.3600,10983756,0
20070504,48.4000,48.5000,48.0500,48.2700,9605736,0
20070507,48.4300,48.8800,48.2800,48.6100,8910869,0
20070508,48.3700,48.6400,48.0800,48.1000,10172559,0
20070509,48.0700,48.2800,47.8400,47.9300,15225778,0
20070510,47.5000,48.3300,47.4500,47.7500,17851073,0
20070511,47.8400,47.9100,47.4100,47.7800,15889487,0
20070514,47.6400,48.0000,47.4900,47.8400,12971905,0
20070515,47.9600,48.1000,47.4100,47.6200,19379754,0
20070516,47.4900,47.7400,46.9800,47.1800,19029340,0
20070517,47.4700,47.4700,47.0200,47.1100,12633994,0
20070518,47.3200,47.3700,47.1800,47.2700,13743096,0
20070521,47.1300,47.4000,46.6200,46.6200,21022286,0
20070522,46.5700,46.8000,46.4700,46.5400,11197166,0
20070523,46.8800,47.1400,46.3200,46.3300,16399933,0
20070524,46.4100,46.9500,46.3500,46.6500,14731315,0
20070525,46.8000,47.0000,46.6400,46.9100,8795922,0
20070529,47.1700,47.5400,46.7600,46.9400,14948959,0
20070530,46.6500,47.1500,46.4700,47.1200,16038807,0
20070531,47.1000,47.8000,47.1000,47.6000,17564706,0
20070601,47.9000,49.9400,47.7300,49.4700,49106040,0
20070604,50.1500,51.4400,50.1500,51.2100,54685065,0
20070605,50.9100,51.2000,50.3600,50.5200,32730495,0
20070606,50.1600,51.0400,50.1500,50.7500,25274011,0
20070607,50.3900,50.7500,49.6100,49.7600,24804767,0
20070608,49.8900,50.1500,49.6000,50.0800,14736576,0
20070611,49.9000,50.1200,49.5500,49.8100,12639778,0
20070612,49.6100,49.8100,48.9000,48.9100,19065712,0
20070613,49.1800,49.5400,48.9700,49.5000,14142800,0
20070614,49.3000,49.6500,48.9800,49.2800,13367844,0
20070615,49.3400,49.6800,49.2100,49.3400,22787954,0
20070618,49.3200,49.4500,49.0700,49.1100,11032852,0
20070619,48.9300,48.9700,47.7700,48.8100,14847890,0
20070620,48.8500,49.2500,48.5600,48.5900,20544736,0
20070621,48.7100,48.7900,48.0800,48.3900,16520249,0
20070622,48.2500,48.4300,47.8300,47.8300,20504077,0
20070625,48.0000,48.1200,47.6900,47.8200,17822391,0
20070626,47.9100,48.4900,47.7500,47.9700,16074984,0
20070627,47.8300,48.4900,47.7600,48.4600,17901735,0
20070628,48.3300,48.5000,48.1700,48.2100,13553189,0
20070629,48.5000,48.6500,47.8700,48.1100,14132965,0
20070702,48.2000,48.4900,48.1400,48.3300,10545237,0
20070703,48.3400,48.4700,48.1300,48.4700,6212131,0
20070705,48.3600,48.4600,48.0800,48.0900,11198581,0
20070706,48.0900,48.4900,47.9900,48.3800,11777011,0
20070709,48.4100,48.8300,48.2600,48.5000,10701248,0
20070710,48.3900,48.3900,47.4900,47.5800,16732537,0
20070711,47.7000,47.8900,47.2300,47.6800,13685856,0
20070712,48.9000,49.2400,47.6800,48.8300,24975118,0
20070713,48.7600,49.2600,48.6700,49.1500,13101017,0
20070716,49.1400,49.1400,48.7000,48.9400,11749564,0
20070717,48.7600,48.8800,48.3000,48.3500,14099319,0
20070718,48.4300,48.7400,47.9600,48.0400,19624000,0
20070719,48.3600,48.9800,48.1000,48.7900,15415600,0
20070720,48.5000,48.8700,47.9200,48.0600,18975700,0
20070723,48.3000,48.4000,47.9500,48.1100,12695400,0
20070724,47.7200,48.6600,47.7200,48.0200,21879900,0
20070725,48.4000,48.4500,47.5500,47.8700,15488100,0
20070726,47.5100,47.7700,46.5300,46.8200,26748855,0
20070727,46.7200,46.8800,45.7300,45.9400,23421300,0
20070730,46.2000,46.4600,45.8000,46.2100,17950500,0
20070731,46.3400,46.8100,45.9000,45.9500,27187600,0
20070801,46.0500,46.2500,45.4779,46.2200,22036933,0
20070802,46.2000,47.1100,46.0800,46.7300,16675798,0
20070803,46.7000,47.0000,45.5000,45.5200,20450800,0
20070806,45.7000,47.0500,45.7000,47.0200,20651300,0
20070807,46.8000,47.4800,46.5500,47.0600,19249600,0
20070808,47.0700,48.4200,46.7000,48.4200,24433400,0
20070809,47.5000,48.0000,46.3900,46.4500,23577900,0
20070810,46.2100,47.2700,45.7000,46.0700,21670500,0
20070813,46.6900,46.7300,46.0800,46.1700,15568400,0
20070814,44.0600,44.1900,43.5200,43.8200,63331900,0
20070815,43.9800,43.9800,43.0900,43.2800,28780454,0
20070816,43.0500,43.9500,42.9200,43.5000,36268163,0
20070817,44.6900,44.7000,43.1900,43.4900,30443200,0
20070820,43.7000,43.8200,42.9600,43.5900,22958904,0
20070821,43.5600,43.7500,43.1900,43.7000,19598516,0
20070822,43.7900,43.8900,43.4300,43.7500,18914300,0
20070823,43.7500,43.8300,43.0300,43.1700,23770300,0
20070824,43.1600,43.9200,43.1300,43.7400,17961600,0
20070827,43.7700,44.0300,43.5600,43.8200,19788828,0
20070828,43.6500,44.2000,43.4000,43.4000,27931000,0
20070829,43.5700,44.3200,43.4500,44.1900,22592500,0
20070830,43.2100,43.6500,43.1600,43.3200,23954100,0
20070831,43.5500,43.9400,43.3500,43.6300,20827800,0
20070904,43.5100,43.6400,43.2700,43.3000,19388520,0
20070905,43.2200,43.2200,42.3500,42.4500,30787550,0
20070906,43.5000,43.6000,42.6500,42.7600,29431850,0
20070907,42.4400,42.8800,42.3100,42.3900,25383850,0
20070910,42.5900,42.6800,42.0900,42.2700,18231100,0
20070911,42.3900,43.0200,42.3100,42.9400,18897700,0
20070912,42.8000,43.2000,42.5800,42.7100,15652000,0
20070913,42.8600,43.4700,42.7700,43.0600,17141500,0
20070914,42.8100,43.5400,42.6500,43.3200,14842688,0
20070917,43.2300,43.5400,42.9900,43.3200,14025600,0
20070918,43.4900,44.6500,43.3500,44.4400,27919292,0
20070919,44.5700,45.0500,44.4100,44.7500,22193299,0
20070920,44.6800,44.8300,43.9600,44.3200,16768616,0
20070921,44.5700,44.7900,44.1500,44.2300,21043000,0
20070924,44.3200,44.4700,43.8600,43.9700,16756700,0
20070925,43.2900,43.3000,42.6800,43.1600,21317789,0
20070926,43.3000,43.6000,42.9500,43.3000,19147550,0
20070927,43.5600,44.0200,43.4800,43.6100,14205608,0
20070928,43.6100,44.0000,43.5100,43.6500,13055700,0
20071001,43.8300,44.6700,43.6600,44.4700,15185900,0
20071002,44.4500,45.1100,44.3600,44.8700,18352900,0
20071003,44.6900,45.6000,44.4900,45.1300,17053842,0
20071004,45.0600,45.3400,44.7700,45.0000,9553600,0
20071005,45.4500,45.8800,44.9700,45.3700,13122640,0
20071008,45.2000,45.4000,45.0800,45.2700,8070302,0
20071009,45.0300,45.4900,44.6300,45.2100,12247740,0
20071010,45.1000,45.7400,45.1000,45.5900,15829950,0
20071011,47.3500,47.7000,46.7200,46.9000,41096637,0
20071012,46.9800,47.2800,46.8000,47.0600,13999844,0
20071015,47.0100,47.0700,46.2600,46.4500,16446000,0
20071016,46.2800,46.3000,45.5800,45.8600,18018457,0
20071017,46.1400,46.3600,45.2800,45.9900,23915600,0
20071018,45.7800,46.0400,45.3400,45.8900,19021740,0
20071019,45.8400,46.0200,44.9600,44.9800,22972008,0
20071022,44.8000,45.4600,44.6400,45.2500,21219500,0
20071023,45.5100,45.5800,43.5000,43.9300,38072000,0
20071024,44.1000,44.1800,43.2700,43.8700,22283653,0
20071025,43.9600,44.2500,43.2800,43.8800,21283800,0
20071026,44.5500,44.8100,44.1100,44.6400,17033787,0
20071029,44.7200,45.1400,44.6200,45.0100,13704638,0
20071030,44.7400,45.8500,44.6900,45.3700,16429900,0
20071031,45.7100,45.8100,44.5300,45.2100,22124900,0
20071101,44.7000,44.9400,43.9500,44.0200,11989060,0
20071102,44.1600,44.3800,43.6600,44.1900,18035484,0
20071105,44.2500,44.3800,43.7800,44.0300,12579161,0
20071106,44.0100,44.4000,43.8100,44.2900,12562395,0
20071107,44.0000,44.5900,43.8200,43.9300,17609567,0
20071108,44.1900,44.3800,42.8200,43.6200,20800175,0
20071109,43.1500,43.4100,42.5000,42.9000,20431584,0
20071112,42.9800,44.5700,42.6600,43.3200,25479405,0
20071113,45.0000,46.3500,45.0000,45.9700,40737408,0
20071114,46.2400,47.0800,46.1200,46.5100,29116776,0
20071115,46.2900,47.0600,45.8701,46.2000,21830687,0
20071116,46.4200,46.6000,45.6200,46.3400,18925102,0
20071119,46.0000,46.3500,45.2500,45.4700,14990452,0
20071120,45.4500,46.2100,44.7000,45.5000,25569419,0
20071121,45.0300,45.4100,44.6800,44.8600,17479400,0
20071123,45.2300,46.2500,44.8700,45.7300,13584674,0
20071126,46.0000,46.3800,45.0000,45.0300,21991689,0
20071127,45.2700,46.1800,45.1500,45.8300,21014248,0
20071128,46.0800,47.5200,46.0000,47.2300,28587793,0
20071129,46.8000,47.8500,46.7600,47.5400,14765180,0
20071130,47.7000,48.2300,47.6000,47.9000,16397296,0
20071203,47.7100,48.3100,47.5700,47.8700,12276003,0
20071204,47.4900,48.5600,47.4900,48.1900,16460498,0
20071205,48.5400,49.1200,48.5100,48.9000,17449175,0
20071206,48.4900,49.4100,48.0000,49.2700,20289367,0
20071207,49.2600,49.3900,48.8000,49.0200,14387063,0
20071210,49.0600,49.6800,48.9200,49.4300,12558030,0
20071211,48.5000,50.0500,48.5000,49.0300,26059332,0
20071212,49.6200,49.6400,47.6100,48.2300,23945992,0
20071213,47.8100,48.4800,47.7500,48.3300,16650861,0
20071214,48.1700,48.2000,47.6000,47.6300,13588168,0
20071217,47.6000,48.1600,47.2600,47.8300,16507424,0
20071218,48.0800,48.5500,46.8700,48.2400,16863857,0
20071219,48.1500,48.4900,47.8500,48.0800,13124609,0
20071220,48.0800,48.3400,47.3200,47.8500,14158610,0
20071221,47.8200,48.5000,47.8000,48.2100,23281285,0
20071224,48.1200,49.0800,48.1200,48.7400,6324941,0
20071226,48.2000,48.5000,47.9200,48.3800,9346925,0
20071227,48.2100,48.3000,47.6205,47.7700,10760827,0
20071228,48.0000,48.4700,47.7700,48.0800,8610869,0
20071231,47.8400,48.0800,47.3300,47.5300,12176334,0
20080102,47.4100,47.6300,46.4600,46.9000,19918549,0
20080103,46.7200,46.9000,46.2300,46.3800,19800990,0
20080104,45.9100,46.3700,45.3700,45.7200,20353769,0
20080107,45.8000,46.8100,45.5900,46.5600,20326462,0
20080108,46.6500,47.0800,45.8800,45.9500,2339800,0
20080109,45.9700,47.0000,45.2400,46.9000,27198098,0
20080110,47.1000,48.7700,47.1000,48.4000,35694739,0
20080111,48.0600,48.6088,47.5000,47.7200,28184957,0
20080114,47.9800,47.9800,43.1100,47.6700,20562589,0
20080115,46.9900,47.4300,46.7700,46.9900,24482588,0
20080116,46.6800,48.0500,46.6800,47.4900,25324426,0
20080117,47.5500,47.9300,47.1000,47.4800,27911430,0
20080118,47.8900,48.5100,47.4200,47.5800,33709334,0
20080122,46.4700,49.5200,46.0900,49.1500,23658109,0
20080123,48.5000,50.3200,48.3100,50.1200,3428600,0
20080124,50.2100,50.2400,48.4800,48.9100,35716552,0
20080125,49.0900,49.2600,47.9900,48.0900,24975655,0
20080128,48.0600,48.7800,47.9000,48.7100,23440847,0
20080129,49.1000,49.1900,48.1300,49.0100,21743946,0
20080130,48.8000,50.0000,48.5000,49.1600,24486650,0
20080131,49.1200,51.3000,48.9200,50.8800,26852852,0
20080201,50.9000,51.4799,50.3100,51.1800,25747539,0
20080204,51.0000,51.2500,49.8300,50.0700,20321483,0
20080205,49.4600,50.6600,49.4600,49.5600,28403666,0
20080206,49.6000,50.0300,48.5100,48.8300,28492210,0
20080207,47.8500,50.0000,47.8400,49.8400,36286209,0
20080208,49.6700,50.1000,48.6400,48.7600,22542224,0
20080211,48.8400,49.6800,48.3400,49.6000,21553151,0
20080212,49.4800,50.7200,49.4800,50.2500,23367334,0
20080213,50.6200,51.0100,50.2200,50.6600,16078645,0
20080214,50.5800,50.9000,49.7600,49.9700,18011905,0
20080215,49.6800,50.0000,49.1100,49.4400,25836371,0
20080219,50.1000,50.3200,49.3000,49.6600,22027372,0
20080220,49.3000,49.9700,49.0100,49.7000,21677080,0
20080221,49.8500,50.2300,49.6000,49.7900,22399612,0
20080222,49.9000,50.2000,49.4700,49.9700,19518896,0
20080225,50.1900,50.4000,49.7000,50.3300,25536612,0
20080226,50.1900,51.4800,50.1900,51.4000,31028596,0
20080227,50.9900,51.5700,50.9200,51.4300,29191227,0
20080228,51.1300,51.4000,50.6300,50.7000,18397500,0
20080229,50.3800,50.6700,49.5300,49.5900,20219536,0
20080303,49.4300,50.0200,49.2200,49.8900,19752251,0
20080304,49.7300,50.0200,49.6200,49.8700,24989042,0
20080305,49.9800,50.1600,49.2700,49.5900,17663809,0
20080306,50.2400,50.4000,49.8500,49.9800,27516641,0
20080307,49.6800,50.7400,49.6800,49.9000,24347164,0
20080310,50.0000,50.0000,48.6400,48.8500,24325865,0
20080311,49.8500,50.3900,49.5400,50.2500,28676768,0
20080312,50.0200,50.7200,49.9400,50.2900,26273943,0
20080313,49.9300,50.6700,49.4600,50.6000,29891273,0
20080314,50.7100,50.7100,49.1722,49.8200,27483053,0
20080317,49.3400,50.4000,49.2900,49.9500,22125905,0
20080318,50.2600,51.0100,50.2200,50.9800,26380335,0
20080319,50.8200,51.4500,50.6600,50.7800,25829984,0
20080320,50.8500,53.4900,50.7800,53.2300,44533206,0
20080324,53.4500,54.1500,53.2300,53.6200,16211760,0
20080325,53.5300,53.7100,52.9100,53.0500,20327754,0
20080326,52.8800,53.4000,52.6600,52.9000,19226520,0
20080327,53.0100,53.2200,52.2800,52.3700,18981646,0
20080328,52.0100,52.6700,51.7700,52.1200,15049002,0
20080331,52.2000,53.1100,51.6300,52.6800,19594394,0
20080401,53.1900,54.1600,52.8100,54.0800,24239476,0
20080402,54.3100,54.8900,54.0000,54.4600,21720253,0
20080403,54.1000,55.2000,53.9900,54.9300,23190838,0
20080404,54.9100,54.9500,54.2200,54.4000,20728148,0
20080407,54.6900,54.8100,53.9100,54.2300,18858194,0
20080408,54.0100,54.8500,53.9900,54.4500,15757184,0
20080409,54.3700,54.6000,53.7400,54.1400,19531672,0
20080410,54.5500,55.3300,54.4100,54.6600,28968905,0
20080411,54.2500,55.1400,54.1300,54.8000,23461171,0
20080414,54.8900,55.3400,54.8600,55.1500,17423490,0
20080415,55.2100,56.3900,55.1900,56.2700,25633448,0
20080416,56.4500,57.1200,56.3500,57.0600,21510277,0
20080417,56.7800,56.9600,56.1900,56.6700,20980477,0
20080418,57.0000,57.3600,56.1400,56.3100,19736869,0
20080421,56.0700,56.4800,55.7500,56.3800,14373408,0
20080422,56.2500,56.5600,55.8400,56.5500,14537264,0
20080423,56.3100,57.2700,56.3100,56.9200,15217188,0
20080424,57.0200,57.6800,57.0100,57.4500,19341636,0
20080425,57.9300,58.0400,57.1400,57.6500,16982372,0
20080428,57.5000,57.9400,57.2000,57.3500,12469556,0
20080429,57.4100,58.8000,57.4000,58.6100,17691435,0
20080430,58.7000,59.0400,57.8800,57.9800,20269646,0
20080501,58.2000,59.0900,57.6300,58.0700,18653699,0
20080502,58.8900,58.8900,56.9000,57.5000,19488997,0
20080505,57.0800,57.3400,56.8100,56.9700,18498159,0
20080506,56.9900,57.2400,56.0300,56.3500,21194828,0
20080507,56.2700,56.8500,56.0300,56.8300,25034825,0
20080508,57.3900,57.6000,56.7500,57.1600,26499107,0
20080509,56.8300,57.4900,56.6100,57.1800,12991921,0
20080512,57.6900,58.3700,57.6400,58.0200,18245613,0
20080513,56.7500,57.5000,56.3700,56.6500,29010421,0
20080514,56.8800,57.6000,56.6500,57.4500,17469777,0
20080515,57.5700,57.5700,56.6500,57.1200,16672753,0
20080516,57.3900,57.4300,56.5900,57.0400,14540835,0
20080519,56.9500,57.0500,56.1600,56.4000,15556424,0
20080520,56.1500,56.3900,55.4800,55.9500,21835941,0
20080521,55.9400,56.2000,55.0500,55.2300,20368808,0
20080522,55.2000,56.2100,55.0900,56.0500,15065540,0
20080523,55.8800,55.9800,55.4000,55.7500,13558577,0
20080527,55.8000,56.6800,55.8000,56.4000,17280769,0
20080528,56.8100,57.2400,56.5600,57.0900,20417719,0
20080529,56.9300,58.1500,56.9300,57.9400,18547232,0
20080530,57.9800,58.0800,57.5000,57.7400,12124512,0
20080602,57.7400,57.9900,56.5200,57.2000,17280786,0
20080603,57.7900,58.0500,57.3600,57.7700,17073197,0
20080604,57.4900,58.0200,57.3400,57.6800,14710544,0
20080605,58.5000,59.9000,58.4100,59.8000,35740264,0
20080606,59.3300,59.5700,58.3250,58.3700,23523506,0
20080609,58.3700,59.7400,58.3700,59.5700,23345115,0
20080610,59.2600,59.9500,59.0500,59.7800,21243175,0
20080611,59.6500,59.7800,58.4700,58.5200,20755889,0
20080612,58.9200,59.8300,58.7300,59.1100,19249189,0
20080613,59.3800,59.7500,58.8600,59.1800,20883972,0
20080616,58.9000,59.3900,58.5000,59.3100,18090032,0
20080617,59.4900,59.5300,58.5000,58.6900,13559701,0
20080618,58.2000,59.4100,57.5900,57.6700,22237670,0
20080619,57.6200,58.2500,57.3700,57.6900,20677138,0
20080620,57.4000,57.7000,56.2000,56.2600,27053289,0
20080623,56.6000,57.0000,56.4300,56.6400,14295758,0
20080624,56.3200,57.8500,56.2500,57.3200,19625631,0
20080625,57.4200,58.7300,57.3500,58.1200,22062243,0
20080626,57.7500,58.2700,56.8300,56.8300,21051748,0
20080627,56.6500,57.3500,55.8500,56.3000,28657315,0
20080630,56.7300,57.8200,56.0200,56.2000,22246264,0
20080701,56.0000,57.0700,55.6100,57.0300,22715718,0
20080702,57.2500,57.8000,56.4500,56.5000,20770237,0
20080703,56.8600,57.5700,56.0300,56.6000,11795882,0
20080707,56.7500,57.8700,56.2000,56.9100,22230954,0
20080708,57.1700,59.2900,56.9100,59.1100,32714968,0
20080709,59.2900,59.2900,57.6000,57.6700,25497188,0
20080710,58.0500,58.1400,56.0700,57.2100,29887309,0
20080711,56.6800,57.3400,55.6400,56.2900,27891675,0
20080714,57.0000,57.1300,55.9800,56.3100,21050531,0
20080715,55.9800,56.8000,55.3400,56.2400,26593435,0
20080716,56.2000,57.1100,55.6400,56.9600,26412669,0
20080717,56.9800,57.9100,55.4200,57.6800,24770827,0
20080718,57.9000,58.0700,57.0600,57.9200,20650619,0
20080721,58.0800,58.6300,57.0000,57.3100,16645450,0
20080722,57.2100,59.5600,57.1500,59.0600,25911813,0
20080723,57.5000,58.9900,56.6900,58.0900,31232275,0
20080724,57.9900,58.1100,56.7900,56.9700,21235422,0
20080725,57.1000,57.6000,56.5800,56.8300,16459580,0
20080728,56.7900,57.2000,55.9500,56.0200,15434812,0
20080729,56.4000,57.5000,56.0900,57.4500,17666036,0
20080730,57.6100,59.0000,57.6100,58.5600,19417245,0
20080731,58.0700,59.3700,57.9100,58.6200,18614468,0
20080801,58.7500,58.7800,57.3600,57.7500,17295695,0
20080804,57.5800,59.0700,57.5500,58.4300,13831025,0
20080805,59.0200,60.9900,58.8300,60.3400,37576063,0
20080806,60.1700,61.0000,59.7000,60.7600,23824366,0
20080807,58.3900,59.0000,56.8800,56.9600,37878747,0
20080808,57.0600,58.4900,56.8100,57.8600,23916654,0
20080811,57.8700,59.8000,57.3400,58.5600,24349620,0
20080812,58.7100,59.7400,58.4000,59.2500,20308801,0
20080813,58.9000,58.9500,57.2300,57.8800,22645516,0
20080814,57.5200,58.9000,56.8900,58.1000,26814572,0
20080815,58.1300,59.9300,58.1300,59.3700,22565040,0
20080818,59.5000,59.6000,58.6300,58.8300,12916106,0
20080819,58.5000,58.8100,57.8900,58.2000,15337632,0
20080820,58.5200,58.6500,57.6800,58.3600,12862530,0
20080821,57.8900,58.5900,57.4800,58.5000,11381916,0
20080822,58.7100,59.5100,58.7100,59.4400,12725121,0
20080825,59.2700,59.2900,58.3000,58.5500,11965730,0
20080826,58.5500,59.1800,58.0400,59.0000,10971157,0
20080827,58.9900,59.8600,58.4800,59.2900,11727181,0
20080828,59.4200,60.0400,59.0200,59.8800,12117938,0
20080829,59.6100,59.8800,59.0600,59.0700,12854105,0
20080902,59.9000,60.9900,59.5000,59.6500,23034433,0
20080903,59.5900,60.2300,59.1600,59.7900,15824282,0
20080904,60.0000,60.8900,59.7000,59.7800,27614254,0
20080905,59.4000,60.8800,59.0200,60.7400,22825891,0
20080908,61.3900,62.0100,60.2500,62.0000,28565620,0
20080909,61.6500,62.3600,60.9100,61.1300,25368160,0
20080910,61.4500,62.4800,61.2100,62.0200,23568927,0
20080911,61.5200,63.2300,61.2700,63.1700,28991073,0
20080912,62.7100,62.8700,61.5800,62.4100,19141792,0
20080915,61.2000,62.5000,61.0900,61.6300,25805483,0
20080916,61.0000,63.1800,61.0000,62.1400,33389809,0
20080917,61.6800,61.9800,59.2200,59.6400,41250565,0
20080918,60.5400,61.6600,59.1000,61.4800,41697329,0
20080919,63.2200,63.8500,59.4500,59.7000,44579097,0
20080922,59.4500,59.9200,58.7500,58.8900,22087325,0
20080923,58.9100,59.9100,58.3300,58.4000,22178408,0
20080924,58.9000,59.3800,58.1500,58.9200,17365901,0
20080925,59.3400,60.4700,59.0200,60.1200,21432927,0
20080926,59.0800,60.9000,59.0800,60.7100,21200177,0
20080929,60.0500,60.8500,58.2700,58.4500,27535192,0
20080930,59.1800,60.0100,57.7400,59.8900,26926033,0
20081001,59.5100,60.3000,58.9900,59.6600,23365995,0
20081002,59.6600,59.8500,58.2300,58.8500,21201920,0
20081003,59.4000,60.2200,58.8700,59.7300,31531574,0
20081006,58.6900,59.5500,54.5500,57.9000,39729326,0
20081007,58.7200,58.7200,54.4500,54.8400,34551560,0
20081008,53.7100,56.7700,52.7500,54.5500,47797364,0
20081009,54.6700,55.3400,49.7600,51.3900,41185840,0
20081010,49.0300,54.2300,47.0000,50.9500,51588637,0
20081013,52.6800,54.7100,51.2000,54.5000,29558255,0
20081014,56.0300,56.0700,52.7200,54.4400,28561262,0
20081015,53.4400,53.6000,49.8800,50.0500,27947615,0
20081016,50.5700,55.0200,48.7300,54.6200,47393272,0
20081017,53.7500,55.3800,49.7100,53.7700,31223247,0
20081020,54.6500,54.6900,52.3800,54.4300,28415791,0
20081021,54.1800,55.5000,53.5600,53.6700,19444654,0
20081022,53.0800,53.5700,51.1400,52.2700,28204707,0
20081023,52.3700,53.1800,50.0000,52.7600,34947274,0
20081024,50.0000,52.9700,49.9900,51.4000,29811651,0
20081027,50.8500,52.0100,49.6000,49.6700,26748196,0
20081028,50.9400,55.7200,50.8000,55.1700,41992868,0
20081029,55.1300,56.8000,53.5500,55.0200,34234750,0
20081030,55.9600,56.0000,53.8100,54.7500,23327653,0
20081031,55.0000,56.7700,54.2700,55.8100,26031696,0
20081103,56.7600,57.2000,55.7600,55.9700,18757118,0
20081104,56.8000,57.2500,55.5622,56.1300,23056015,0
20081105,55.8800,56.0000,54.0000,54.1300,22191679,0
20081106,55.5800,56.3500,53.0600,53.4900,32449656,0
20081107,53.8600,54.7000,53.4000,54.3900,19439085,0
20081110,55.1100,55.7300,54.3500,55.1800,18472116,0
20081111,54.9900,55.6400,53.1200,54.7500,23786934,0
20081112,53.1500,54.7100,52.3200,52.6200,28375499,0
20081113,52.9700,54.9500,51.0600,54.9300,37744385,0
20081114,54.4000,55.1200,52.5000,52.7100,25751678,0
20081117,52.7700,53.0700,51.1800,51.8100,26973442,0
20081118,51.6800,53.5700,50.9700,52.7200,36675678,0
20081119,52.5000,53.8000,50.7300,51.0000,29777836,0
20081120,50.6100,53.5000,50.3600,50.6600,40830796,0
20081121,51.4000,53.0400,50.2000,52.9200,40260918,0
20081124,53.3000,54.1100,52.2300,52.7700,30410073,0
20081125,53.7500,55.1500,53.3500,54.6800,27371894,0
20081126,53.8100,56.7500,53.7000,56.6900,23746426,0
20081128,56.5800,57.0000,55.5100,55.8800,9072950,0
20081201,55.3700,55.7300,52.9400,53.0100,25945630,0
20081202,53.7700,54.2600,52.2200,53.4500,24462475,0
20081203,52.6900,54.5100,52.5000,54.3800,25216091,0
20081204,55.1100,56.2000,54.0000,55.1100,28793672,0
20081205,54.2900,58.7100,54.0000,58.2100,37853750,0
20081208,58.5800,59.2300,56.5100,57.5600,27062062,0
20081209,57.1800,57.3300,54.9100,55.8100,30511545,0
20081210,55.9600,56.1300,54.1800,55.2500,21339614,0
20081211,54.5000,55.4600,54.1000,54.7900,24967303,0
20081212,53.7500,54.8800,53.7500,54.6300,23647417,0
20081215,54.9900,55.1200,54.0100,54.7100,16721876,0
20081216,55.0100,55.9700,54.1400,55.2400,22997164,0
20081217,55.1900,56.0800,54.6700,55.1900,22809286,0
20081218,55.4600,56.2100,54.7800,55.4100,26942236,0
20081219,55.6800,56.9100,55.5300,55.7400,32444393,0
20081222,55.9900,56.5000,55.4800,55.9900,17015319,0
20081223,56.1500,56.4000,55.1700,55.2900,12874353,0
20081224,55.6300,55.8200,55.2700,55.4400,4565491,0
20081226,55.7000,55.7400,55.2000,55.3500,6383768,0
20081229,55.3500,55.4000,54.5200,55.1100,10066141,0
20081230,55.2400,55.4000,54.3300,55.0500,13976614,0
20081231,55.2700,56.3300,54.7700,56.0600,13882278,0
20090102,55.9800,57.5100,55.7800,57.1800,16162950,0
20090105,56.9600,57.3500,55.6750,56.5200,16075046,0
20090106,56.6100,56.8000,55.6000,56.0200,19195564,0
20090107,55.4900,56.2100,55.0600,55.5400,16833614,0
20090108,51.3100,51.8200,50.3100,51.3800,92838774,0
20090109,51.5800,52.4100,51.2500,51.5800,28698839,0
20090112,51.5000,52.1900,51.1600,51.3900,18436440,0
20090113,51.5900,52.7000,51.5600,52.1200,24993401,0
20090114,51.2800,52.0000,51.2400,51.5600,20537844,0
20090115,51.5600,51.8400,50.3300,51.3500,28075102,0
20090116,51.9000,52.0500,51.0100,51.5600,21675639,0
20090120,51.4100,51.6400,50.4400,50.5600,22569743,0
20090121,50.2200,50.3200,48.5200,49.1400,39082564,0
20090122,48.9400,49.6000,47.7700,48.8700,31115479,0
20090123,48.0900,48.6000,48.0000,48.3500,23093600,0
20090126,48.6400,48.9900,48.0300,48.6000,18890459,0
20090127,48.9500,49.3000,48.5300,48.7900,16479026,0
20090128,49.5100,49.6400,48.5100,48.7300,24667002,0
20090129,48.5600,49.0700,47.7900,47.8600,18876224,0
20090130,48.0000,48.3000,46.9200,47.1200,20616051,0
20090202,46.5700,47.0200,46.2500,46.5700,20863195,0
20090203,47.0300,48.0000,46.5700,47.8100,22552023,0
20090204,46.8900,47.5900,46.2900,46.4200,26506518,0
20090205,47.1700,48.9830,47.1600,48.5600,33294999,0
20090206,48.8400,50.0800,48.5300,49.6300,28302567,0
20090209,49.5600,49.5600,48.7700,49.2800,16277597,0
20090210,49.0000,49.2800,47.3399,47.7200,25611889,0
20090211,47.9800,48.5200,47.7500,48.2300,17759938,0
20090212,47.9800,48.2900,47.0300,48.1300,22393831,0
20090213,47.7500,48.1100,46.4800,46.5300,25670836,0
20090217,47.5300,48.8800,47.3000,48.2400,38919034,0
20090218,48.9400,50.0000,48.5200,50.0000,47361003,0
20090219,49.4400,50.6700,49.4400,50.4500,27313922,0
20090220,49.9900,50.6500,49.5300,50.0200,29581550,0
20090223,50.3500,50.4400,48.7900,48.8800,23620623,0
20090224,48.7800,50.3600,48.6900,50.0100,26226575,0
20090225,48.9700,50.0600,48.5600,49.2100,25477302,0
20090226,49.5100,49.6400,48.1400,48.2500,23169839,0
20090227,47.8700,50.0000,47.5800,49.2400,28166302,0
20090302,48.8100,49.4900,47.9600,48.0400,25357505,0
20090303,48.3350,48.5700,47.0000,47.3800,28041752,0
20090304,47.9600,49.2000,47.1500,48.4900,31810887,0
20090305,50.3500,51.0000,49.2900,49.7500,46266477,0
20090306,50.1500,50.1500,48.1000,48.9100,33776133,0
20090309,48.5600,49.1100,47.3000,47.5100,26513507,0
20090310,47.6100,48.9200,47.2700,48.6700,32535010,0
20090311,48.6600,48.8100,47.1550,47.4600,26067607,0
20090312,47.8700,49.1200,47.3200,48.9400,25131741,0
20090313,48.6700,49.4700,48.3400,49.1900,20571420,0
20090316,49.3400,49.5500,48.6600,48.8000,16380472,0
20090317,48.9000,50.0000,48.7900,50.0000,18627088,0
20090318,48.9500,51.1000,48.9500,50.4400,20191984,0
20090319,50.8000,50.9100,49.6100,49.9500,20752052,0
20090320,50.1400,50.3900,48.9900,49.5900,26308811,0
20090323,50.2800,51.4800,49.3500,51.4800,19679725,0
20090324,51.0000,51.6000,50.5900,51.0500,19366181,0
20090325,51.2700,52.2900,50.6400,51.6800,23444697,0
20090326,52.0600,53.0000,51.9500,52.7600,25050401,0
20090327,52.3600,53.0000,52.0400,52.5700,20284437,0
20090330,52.0000,52.1600,51.2600,51.7600,16718690,0
20090331,52.0400,52.4500,51.0600,52.1000,21179123,0
20090401,51.3800,53.0500,51.2200,52.8200,22652496,0
20090402,53.3400,54.5700,53.2000,53.6400,21847893,0
20090403,53.7000,54.3000,52.9500,53.8000,16527892,0
20090406,53.4100,53.7500,52.9000,53.4300,15511795,0
20090407,52.9600,53.0200,52.0000,52.3900,14282199,0
20090408,52.6600,53.0200,52.2700,52.6100,17258022,0
20090409,50.0400,51.3400,49.6500,50.6600,42327249,0
20090413,50.8000,51.9800,50.6200,51.5300,19348932,0
20090414,51.2000,51.3000,50.5500,51.1200,17936411,0
20090415,50.7600,51.4200,50.6200,51.2900,13008656,0
20090416,51.3000,51.4900,50.2700,50.7800,21247601,0
20090417,51.1900,51.2500,50.1400,50.2000,24027653,0
20090420,50.0900,50.4400,49.1900,49.2700,20300981,0
20090421,49.6600,50.0000,48.9300,49.8300,15573381,0
20090422,49.5900,50.2300,48.8200,48.9600,20392462,0
20090423,49.0000,49.1800,48.2700,48.8600,16252180,0
20090424,48.8200,49.5600,47.7200,47.8700,26934611,0
20090427,47.7600,48.9400,47.6400,48.5100,20608063,0
20090428,48.2800,49.3700,48.0300,48.4700,27142549,0
20090429,48.8500,51.1000,48.5000,50.4500,34324708,0
20090430,50.8400,50.8500,49.9300,50.4000,23055624,0
20090501,50.5000,50.5200,49.2300,50.0500,15777284,0
20090504,50.2100,51.3500,50.1900,50.9000,18026954,0
20090505,50.6700,51.3800,49.9500,50.4600,19648946,0
20090506,50.6700,51.0900,49.0700,49.5100,26089245,0
20090507,50.8600,51.1500,49.5400,49.8900,31263005,0
20090508,50.4000,50.4000,49.7500,50.1400,18535549,0
20090511,49.9700,51.0300,49.7300,50.6300,17994734,0
20090512,50.8800,51.3300,50.6600,50.9000,17205650,0
20090513,50.3000,50.3000,49.5400,50.0300,19184748,0
20090514,50.1000,50.3700,48.7500,49.1000,26333221,0
20090515,48.9600,49.3400,48.1200,48.1500,20056057,0
20090518,48.8000,49.9800,48.6900,49.9200,18843171,0
20090519,49.9200,50.0000,49.3500,49.3600,14623308,0
20090520,49.7600,50.3000,48.8500,48.9400,20187717,0
20090521,48.8100,49.5300,48.6700,49.1100,15723038,0
20090522,49.3700,49.7700,49.1100,49.2500,11348246,0
20090526,49.1800,50.6600,49.1600,50.0000,17348949,0
20090527,50.2400,50.8200,49.2500,49.3200,17466475,0
20090528,49.5100,49.7900,48.9200,49.5500,15406713,0
20090529,49.9000,49.9700,49.0700,49.7400,12841298,0
20090601,50.1800,50.7000,49.5800,50.5900,19993728,0
20090602,50.3800,50.8500,49.8700,49.9300,17399229,0
20090603,49.7500,50.9825,49.7000,50.8800,19739628,0
20090604,50.8300,51.0000,50.2500,50.8700,15292667,0
20090605,51.1200,51.7500,50.2100,51.0700,25329915,0
20090608,50.9900,51.0600,50.4000,50.8100,18975287,0
20090609,50.8600,51.1600,50.5000,50.6100,14404509,0
20090610,50.8100,50.8500,49.7300,50.0600,19831494,0
20090611,50.0500,50.2500,49.2900,49.3200,21607931,0
20090612,49.3500,49.8600,49.2100,49.8400,15339150,0
20090615,49.1000,49.1999,48.2200,48.4600,24607033,0
20090616,48.5100,48.6200,48.0500,48.2500,20712490,0
20090617,48.3000,48.8900,48.1000,48.5600,19273575,0
20090618,48.6500,48.8900,48.4000,48.6800,13928556,0
20090619,49.0500,49.0500,48.1000,48.1700,23767631,0
20090622,48.1000,48.9000,48.0200,48.5900,20029729,0
20090623,48.7200,48.8300,48.2500,48.3500,16240819,0
20090624,48.5000,48.7700,48.1100,48.5100,16682389,0
20090625,48.4400,49.4500,48.3200,49.1500,19863377,0
20090626,49.0400,49.0600,48.4300,48.6300,20538089,0
20090629,48.7100,48.9000,48.4000,48.7600,17325860,0
20090630,48.8600,49.0800,48.3000,48.4400,16842803,0
20090701,48.5500,48.6400,48.1700,48.3700,18433048,0
20090702,48.2600,48.4000,47.7600,47.7900,19988608,0
20090706,47.7400,48.1800,47.5700,47.7300,20257016,0
20090707,47.9000,48.0500,47.7300,47.8400,15101632,0
20090708,48.1100,48.5000,47.9805,48.3700,18879816,0
20090709,48.8000,48.8500,47.8800,48.0800,15124375,0
20090710,47.9400,48.2400,47.3500,47.5700,15971042,0
20090713,47.6000,47.9400,47.4220,47.8300,16034235,0
20090714,47.8600,48.1500,47.5400,48.1300,13468219,0
20090715,48.3500,48.5700,47.9600,48.5500,18743270,0
20090716,48.3500,48.5900,47.9900,48.5100,18863689,0
20090717,48.6100,48.7100,48.0200,48.4900,14412361,0
20090720,48.6600,48.8500,48.2200,48.8200,17108896,0
20090721,48.9100,48.9500,48.4500,48.8600,17191399,0
20090722,48.8000,49.5300,48.6600,49.1700,15038558,0
20090723,49.1800,49.4900,48.6400,48.7600,26665576,0
20090724,48.8100,49.1900,48.7600,48.9400,13092421,0
20090727,49.1000,49.1000,48.5300,48.9700,14277163,0
20090728,48.7600,48.9900,48.6600,48.9200,11806999,0
20090729,48.9200,49.5700,48.8000,49.3700,16608034,0
20090730,49.5500,50.4000,49.5000,49.9800,17381279,0
20090731,50.0500,50.4300,49.7700,49.8800,14662073,0
20090803,50.2200,50.2200,49.5200,49.8400,15209629,0
20090804,49.6100,50.2800,49.5000,49.8500,18271187,0
20090805,49.9400,49.9700,49.1800,49.2000,17720564,0
20090806,49.2500,49.3800,48.7500,48.9800,16211491,0
20090807,49.2800,49.5000,48.9400,49.2900,13394836,0
20090810,49.3800,49.7300,49.0100,49.7200,13050028,0
20090811,49.7100,50.3500,49.5200,50.0400,16253214,0
20090812,50.1000,50.8400,50.1000,50.5100,18309729,0
20090813,51.8300,52.0000,50.5500,51.8800,32146783,0
20090814,51.8700,52.2500,51.5400,51.7900,17238882,0
20090817,51.3000,51.8600,51.1400,51.5700,17714120,0
20090818,51.6400,51.8500,51.2400,51.3600,12286628,0
20090819,51.0700,51.8500,50.9500,51.6700,14330254,0
20090820,51.6000,51.8200,51.2500,51.7100,9301120,0
20090821,51.9700,52.1000,51.2500,51.3600,21094394,0
20090824,51.5200,51.7000,51.1500,51.5500,11620070,0
20090825,51.6800,52.5600,51.5600,51.6700,16583571,0
20090826,51.7400,52.2400,51.5600,51.8000,14296299,0
20090827,51.6500,51.7450,51.1200,51.2400,17217330,0
20090828,51.3600,51.4000,50.6100,51.1300,14793434,0
20090831,51.0200,51.4690,50.7300,50.8700,17243523,0
20090901,50.8100,51.3800,50.6400,50.9700,16615615,0
20090902,50.7900,51.0500,50.7700,50.9200,13441371,0
20090903,51.1500,51.8500,50.9900,51.7400,16298885,0
20090904,51.7000,52.1000,51.5000,51.6800,13269866,0
20090908,51.7200,51.8000,51.3300,51.4000,14132714,0
20090909,51.5200,51.5200,50.8400,51.1100,15090686,0
20090910,50.9100,51.2850,50.7300,51.0300,22864541,0
20090911,50.9900,51.0400,50.6200,50.7200,16096700,0
20090914,50.3700,50.5300,50.2000,50.3800,16547330,0
20090915,50.5200,50.5800,49.8300,49.9300,26400082,0
20090916,49.9800,50.1800,49.7500,50.0400,17611170,0
20090917,50.1000,50.1400,49.8450,49.9600,17768942,0
20090918,50.0000,50.4000,49.9400,50.1100,33446801,0
20090921,50.0300,50.9700,50.0200,50.9100,15283029,0
20090922,51.0300,51.3000,50.9200,50.9900,14542088,0
20090923,51.0400,51.1300,50.4000,50.4000,14017531,0
20090924,50.6600,50.8400,50.3400,50.7000,11943218,0
20090925,50.4000,50.6400,49.4200,49.4700,26348167,0
20090928,49.6000,49.7000,49.3300,49.5000,14792881,0
20090929,49.6500,49.6800,49.1800,49.2300,17106562,0
20090930,49.2800,49.3100,48.7300,49.0900,22092814,0
20091001,49.0700,49.3700,48.7300,49.0000,22467023,0
20091002,48.8900,49.3400,48.8400,49.0800,15094001,0
20091005,49.0000,49.1900,48.8500,49.0600,14220491,0
20091006,49.2300,49.6400,49.1300,49.4800,17583608,0
20091007,49.5300,49.7000,49.3200,49.4900,11622987,0
20091008,49.5300,49.8700,49.4000,49.7400,14962631,0
20091009,49.8100,50.0300,49.6200,49.9700,16383239,0
20091012,50.0300,50.2100,49.4700,49.6100,16357971,0
20091013,49.6800,50.5800,49.6500,50.3400,20855253,0
20091014,50.6300,50.6400,50.1000,50.1900,16072602,0
20091015,50.2800,50.9900,50.2000,50.9500,21685266,0
20091016,50.8000,51.4100,50.6200,51.2200,16543776,0
20091019,51.3500,51.9700,51.2500,51.8900,15411385,0
20091020,51.9800,52.0000,51.5000,51.7000,13241369,0
20091021,51.6700,51.9700,50.3600,50.6300,21904485,0
20091022,50.6200,50.7500,50.0300,50.4800,24604145,0
20091023,50.6800,50.7100,49.9800,50.4400,15114375,0
20091026,50.5800,50.6100,49.8200,49.8400,15274680,0
20091027,49.9600,50.1100,49.7677,49.8700,15590777,0
20091028,49.8100,50.3700,49.7300,49.9000,17018738,0
20091029,50.1500,50.4700,49.8117,50.4000,14389037,0
20091030,50.3900,50.4500,49.6200,49.6800,17635088,0
20091102,49.8100,50.3500,49.6900,50.2800,15037740,0
20091103,50.1600,50.5700,49.5200,49.9000,16204232,0
20091104,50.0400,50.7800,49.8600,50.3800,14522688,0
20091105,50.5100,51.3500,50.4900,51.2800,16694509,0
20091106,51.0300,51.2700,50.7000,51.2500,12366444,0
20091109,51.6600,52.0300,51.4100,52.0000,15285906,0
20091110,51.7700,52.4700,51.7600,52.3100,16825717,0
20091111,52.5900,53.0000,52.1800,52.9700,23297383,0
20091112,53.3650,53.7400,53.1100,53.2400,28265443,0
20091113,53.2800,53.5500,53.0600,53.2000,17636072,0
20091116,53.3500,53.4600,52.8100,53.1600,15356892,0
20091117,53.4000,53.8000,53.1000,53.6600,17718320,0
20091118,53.8000,54.4000,53.6100,54.1500,13360903,0
20091119,54.0000,54.6490,53.7600,54.5400,17369097,0
20091120,54.5300,54.8700,54.0000,54.2800,15050484,0
20091123,54.7800,54.8500,54.5200,54.6800,11933152,0
20091124,54.7600,54.9200,54.5300,54.8500,10606974,0
20091125,54.8600,55.0900,54.7800,54.9600,9063494,0
20091127,54.0900,54.8400,54.0900,54.6300,7526696,0
20091130,54.5300,54.7000,54.0950,54.5500,11930299,0
20091201,54.8500,55.0800,54.6200,54.7500,12012176,0
20091202,54.6700,54.8800,54.4800,54.5700,10044052,0
20091203,54.7300,54.7700,54.3100,54.4400,11408876,0
20091204,54.7100,54.8000,53.9500,54.2400,11121263,0
20091207,54.1400,54.9800,54.1400,54.9300,11363339,0
20091208,54.8200,54.8500,54.0650,54.4100,15841639,0
20091209,54.2400,54.2700,53.7600,54.0700,12683409,0
20091210,54.2800,54.8700,54.2100,54.6900,10113027,0
20091211,54.8200,55.0000,54.6400,54.6500,11399684,0
20091214,54.5800,54.6000,53.8100,54.0700,14874552,0
20091215,53.9600,54.0700,53.4900,53.9800,15213692,0
20091216,54.2100,54.2300,53.1300,53.3200,17179492,0
20091217,53.1000,53.2000,52.3600,52.7600,15640556,0
20091218,53.0600,53.0600,52.3100,52.8500,26051935,0
20091221,52.9400,53.5400,52.9300,53.4000,13432281,0
20091222,53.4600,53.7500,53.2500,53.3400,11958581,0
20091223,53.4500,53.6100,53.2500,53.3200,8631560,0
20091224,53.4200,53.7400,53.3700,53.6000,4473051,0
20091228,53.7900,53.9900,53.6100,53.9800,7425489,0
20091229,53.9700,54.2000,53.9000,54.1100,7264179,0
20091230,53.9300,54.3500,53.8900,54.3000,6796925,0
20091231,54.2500,54.3700,53.4200,53.4500,9765201,0
20100104,53.7400,54.6700,53.6700,54.2300,20753890,0
20100105,54.0900,54.1900,53.5702,53.6900,15649378,0
20100106,53.5000,53.8300,53.4200,53.5700,12517828,0
20100107,53.7200,53.7500,53.2600,53.6000,10662697,0
20100108,53.4300,53.5300,53.0200,53.3300,11363488,0
20100111,53.3300,54.4400,53.1000,54.2100,13989639,0
20100112,54.0000,54.7500,53.8600,54.7300,15117022,0
20100113,54.7900,55.2000,54.4100,55.0100,13290652,0
20100114,54.7300,54.8400,54.1600,54.2100,13772183,0
20100115,54.3400,54.5500,53.6000,53.6800,19088243,0
20100119,53.9100,54.2600,53.5000,54.0300,14618629,0
20100120,53.9200,53.9400,53.2300,53.8600,13308519,0
20100121,54.0700,54.0700,52.8400,52.9200,16028682,0
20100122,52.9600,53.4702,52.6900,52.9400,19416031,0
20100125,53.1400,53.2200,52.7750,52.8800,12003255,0
20100126,52.8200,53.8600,52.7300,53.6100,15585088,0
20100127,53.5200,53.7700,53.1000,53.4000,13192047,0
20100128,53.3800,53.4500,52.5100,52.6100,16961014,0
20100129,53.6800,54.1500,53.4000,53.4300,24281225,0
20100201,53.6200,53.7800,53.3100,53.4800,11028818,0
20100202,53.5900,53.7200,53.3300,53.4900,11388907,0
20100203,53.7300,54.5000,53.6400,54.2700,17988850,0
20100204,53.8800,54.3000,52.9600,52.9700,21029997,0
20100205,52.7700,53.5300,52.7600,53.4500,15546378,0
20100208,53.3800,53.5400,52.9200,52.9300,10506063,0
20100209,53.2100,53.6200,52.8200,53.2500,10825120,0
20100210,53.2700,53.5000,52.9600,53.2400,9408393,0
20100211,53.1300,53.4500,52.9100,53.0800,11579594,0
20100212,53.1100,53.1100,52.6600,52.9000,17038867,0
20100216,53.2400,53.7200,52.9000,53.5600,15771181,0
20100217,53.6900,54.2500,53.6500,54.0600,15534113,0
20100218,53.2000,53.5000,52.9100,53.4700,29458040,0
20100219,53.1900,53.5800,53.0700,53.4900,15090572,0
20100222,53.5200,53.9200,53.3400,53.8300,12097112,0
20100223,53.7500,54.0800,53.4500,53.6200,14138110,0
20100224,53.7400,53.9500,53.4800,53.9200,10624152,0
20100225,53.4597,54.2800,53.2500,54.1500,13510073,0
20100226,54.2200,54.2400,53.5000,54.0700,15953097,0
20100301,54.0400,54.1300,53.5400,53.9000,12129735,0
20100302,53.8300,53.8900,53.4700,53.5900,14083621,0
20100303,53.3500,53.7500,53.1500,53.6600,11631120,0
20100304,54.0200,54.0900,53.7500,53.9600,11211800,0
20100305,53.9700,54.1700,53.5000,54.1400,11375086,0
20100308,54.0100,54.2800,53.9300,54.1500,7556638,0
20100309,54.1200,54.5000,53.9200,54.0600,12585199,0
20100310,53.6700,54.0200,53.5300,53.6300,12697801,0
20100311,53.6400,53.9900,53.5300,53.9700,10675420,0
20100312,54.1600,54.2400,53.7900,53.9000,10481281,0
20100315,54.3900,55.5400,54.3500,55.4200,24374792,0
20100316,55.8800,56.2700,55.6000,55.9900,18458501,0
20100317,56.0500,56.1300,55.6600,55.9200,12495115,0
20100318,55.8900,55.9520,55.5400,55.9400,9472592,0
20100319,56.0300,56.2700,55.1500,55.3400,17184075,0
20100322,55.3100,56.0422,55.1300,55.6200,9874095,0
20100323,55.6300,56.0000,55.6100,55.8900,9369255,0
20100324,55.7300,56.0000,55.4300,55.5800,8698851,0
20100325,55.6300,55.9900,55.6000,55.6100,9793123,0
20100326,55.6100,55.9600,55.4700,55.5100,9947257,0
20100329,55.5000,55.7500,55.4300,55.7400,9776427,0
20100330,55.7800,56.0500,55.6600,55.9100,6941570,0
20100331,55.8100,55.9050,55.5000,55.6000,9966853,0
20100401,55.7500,55.8500,55.1700,55.4900,11788075,0
20100405,55.7000,55.7300,55.2200,55.4900,10749664,0
20100406,55.4400,55.6300,55.2900,55.5300,9567168,0
20100407,55.5000,55.9000,55.1400,55.2800,12936271,0
20100408,55.2900,55.7000,55.1600,55.3800,11139666,0
20100409,55.3800,55.3800,54.6350,55.0700,12535319,0
20100412,55.0200,55.1000,54.5800,55.0200,11964081,0
20100413,54.9100,55.2100,54.6600,54.7200,12852642,0
20100414,54.6300,54.9100,54.3400,54.6400,14687995,0
20100415,54.1500,54.3600,53.9200,54.1300,17660248,0
20100416,54.1100,54.5900,53.8400,54.1100,19234121,0
20100419,54.0000,54.4800,54.0000,54.3900,11315660,0
20100420,54.4900,54.8200,54.3800,54.5200,9093104,0
20100421,54.4400,54.5700,54.1800,54.4700,11499212,0
20100422,54.3700,54.6500,54.1500,54.4900,10921391,0
20100423,54.4700,54.6100,53.9200,54.5300,16595907,0
20100426,54.5300,54.7000,54.0100,54.0400,14750913,0
20100427,53.6000,54.4200,53.5300,54.0400,19175177,0
20100428,53.9200,54.1000,53.5200,53.6100,14904711,0
20100429,53.6600,54.2300,53.5500,53.7000,13319908,0
20100430,53.8200,54.1500,53.6400,53.6500,14895447,0
20100503,53.8800,53.9500,53.4700,53.7400,12301065,0
20100504,53.5900,54.5700,53.5500,54.0200,18671071,0
20100505,54.1100,54.9500,53.8200,54.7700,16609823,0
20100506,54.3500,54.7800,51.5300,53.2300,24068402,0
20100507,53.0400,53.6200,51.8000,52.4000,28945091,0
20100510,53.0600,53.2400,51.8300,52.5800,27090587,0
20100511,52.3500,52.7700,52.1700,52.4600,19630110,0
20100512,52.5000,52.5600,52.1300,52.4800,13610883,0
20100513,52.6300,52.9700,52.3600,52.4000,12459468,0
20100514,52.4100,52.7000,52.0200,52.1200,18653215,0
20100517,52.4100,52.9200,52.0400,52.7300,16946493,0
20100518,53.3200,54.4500,53.2000,53.7000,31175648,0
20100519,53.5300,53.7600,52.7900,53.0400,20419291,0
20100520,52.3700,52.9600,51.3000,51.3000,27257148,0
20100521,50.7300,51.3700,50.5100,51.3700,24549360,0
20100524,51.0400,51.5400,50.9000,51.0000,13573852,0
20100525,50.2500,50.5000,50.0000,50.2800,24062657,0
20100526,50.3600,50.6000,50.0100,50.0200,19079045,0
20100527,50.5200,50.7300,50.3200,50.7000,13982529,0
20100528,50.7500,50.9300,50.5000,50.5600,14019582,0
20100601,50.8000,51.5100,50.5200,50.9200,16054600,0
20100602,51.2300,51.7400,51.0200,51.7200,13665737,0
20100603,51.7300,52.0800,51.4800,51.7200,10509388,0
20100604,51.4100,51.7000,50.2200,50.4000,24041800,0
20100607,50.4600,51.3650,50.3200,50.7400,19501312,0
20100608,50.7900,50.9800,50.5275,50.7200,16224727,0
20100609,50.9600,51.3600,50.5900,50.9900,16540496,0
20100610,51.2100,51.6800,51.0600,51.2200,15850405,0
20100611,50.9700,51.2700,50.5500,50.8600,14027440,0
20100614,51.1100,51.4600,50.8900,51.2400,13900030,0
20100615,51.2000,51.6500,51.0600,51.6400,14310768,0
20100616,51.5000,51.5800,50.9200,50.9800,15905146,0
20100617,51.0500,51.4900,50.9600,51.4100,12667232,0
20100618,51.4100,51.9100,51.4100,51.5500,25426629,0
20100621,51.7100,51.8800,50.7100,51.0200,14656976,0
20100622,51.0700,51.4700,50.6000,50.6800,13659223,0
20100623,50.7600,51.0400,50.4000,50.8100,15945812,0
20100624,50.7300,50.8300,49.9500,50.0300,14819550,0
20100625,49.9500,50.2000,48.8000,48.8000,45336600,0
20100628,49.0600,49.7700,49.0100,49.5700,14697130,0
20100629,49.1700,49.2600,48.4319,48.9000,20354663,0
20100630,48.9600,48.9700,48.0100,48.0700,18392396,0
20100701,48.1000,48.4100,47.7700,48.3400,18114602,0
20100702,48.4400,48.4400,47.8400,48.0000,13584196,0
20100706,49.3400,49.4400,48.2550,48.5700,18225757,0
20100707,48.6600,48.9700,48.1600,48.9200,16179001,0
20100708,49.3200,49.3200,48.7927,49.1800,12649961,0
20100709,49.2500,49.5500,49.1500,49.4300,11607233,0
20100712,49.7800,50.3300,49.6800,50.1200,13441071,0
20100713,50.3500,50.6900,50.1000,50.5400,13219735,0
20100714,50.0500,50.3600,50.0400,50.3500,10708279,0
20100715,50.3400,50.4400,49.9100,50.4100,12256670,0
20100716,50.1500,50.3300,49.5200,49.6700,15922114,0
20100719,49.7200,49.8100,49.0875,49.5200,11895933,0
20100720,49.2600,51.0300,49.2600,50.8800,16283881,0
20100721,51.0000,51.0000,50.1100,50.3500,12311094,0
20100722,50.5500,51.0900,50.5100,50.8600,11984441,0
20100723,50.9100,51.8100,50.9000,51.6700,13045690,0
20100726,51.6700,51.6700,50.9100,51.1300,14117330,0
20100727,50.8000,51.3000,50.6600,50.9600,12295289,0
20100728,50.8000,51.3900,50.8000,51.1300,9328948,0
20100729,51.2300,51.7800,50.8000,51.0600,9630970,0
20100730,50.6100,51.2525,50.5000,51.1900,13558844,0
20100802,51.5500,51.7000,50.9500,51.4100,13860927,0
20100803,51.2500,51.6500,51.0300,51.2900,10673687,0
20100804,51.0400,51.7100,51.0100,51.6000,8074928,0
20100805,51.6400,51.6700,51.2200,51.6200,7439982,0
20100806,51.4200,51.7900,51.1100,51.7900,8270290,0
20100809,51.8300,52.3400,51.8000,52.0600,8269127,0
20100810,51.9100,52.4800,51.6900,52.2200,8848497,0
20100811,51.6200,51.6200,50.9800,51.0200,11309237,0
20100812,50.5600,50.7800,50.0100,50.4300,12800959,0
20100813,50.3300,50.7400,50.0000,50.4000,10098308,0
20100816,50.1700,50.5700,50.0600,50.4100,9650242,0
20100817,50.7900,51.6200,50.6600,51.0200,16320145,0
20100818,51.0000,51.3200,50.6200,50.8600,15746605,0
20100819,50.7000,50.9600,50.0000,50.0600,15634007,0
20100820,50.1700,50.4700,50.0300,50.2200,11701665,0
20100823,50.5700,51.5000,50.3900,51.1400,14659921,0
20100824,50.6700,51.7200,50.6000,51.3000,16701722,0
20100825,51.2500,51.7900,51.0900,51.5500,14850712,0
20100826,51.6200,51.6200,50.7500,50.9700,11903867,0
20100827,51.0200,51.2500,50.7200,51.0000,11934910,0
20100830,51.0200,51.2500,50.5300,50.5500,8504360,0
20100831,50.5100,51.1000,50.1200,50.1400,25359587,0
20100901,50.4900,51.4300,50.4600,51.2000,13438318,0
20100902,51.1200,51.8100,51.1200,51.7600,11206276,0
20100903,51.8600,52.0900,51.5500,52.0400,9614624,0
20100907,52.0700,52.5600,51.8400,51.8600,10585108,0
20100908,51.8900,51.9800,51.5200,51.8300,8959906,0
20100909,52.0600,52.1000,51.8400,51.9100,7299637,0
20100910,51.9000,52.0700,51.7200,51.9700,8160857,0
20100913,52.2500,52.4700,52.0100,52.2100,7868150,0
20100914,52.1600,53.0300,52.1500,52.6600,11201697,0
20100915,52.4700,53.1000,52.4100,52.8600,10198031,0
20100916,52.6600,53.2800,52.5500,53.1500,10744312,0
20100917,53.1700,53.3300,52.8800,53.0100,20800076,0
20100920,53.1000,53.6700,53.0900,53.5400,9262751,0
20100921,53.5200,53.9550,53.3200,53.5700,9425447,0
20100922,53.5200,54.0000,53.4500,53.8200,9662167,0
20100923,53.7300,53.9200,53.5299,53.6500,7290774,0
20100924,53.9500,54.3900,53.8400,54.0800,9769122,0
20100927,53.9100,54.0100,53.4700,53.4800,8663588,0
20100928,53.5300,53.9900,53.0500,53.8200,11149152,0
20100929,53.8000,53.8100,53.1100,53.3500,9865603,0
20100930,53.5300,53.9900,53.1400,53.5200,10907562,0
20101001,53.6000,53.6200,53.2000,53.3600,8229601,0
20101004,53.3400,53.7000,53.1400,53.5700,7142404,0
20101005,53.9400,54.2500,53.8300,54.0000,10216724,0
20101006,53.9200,54.6300,53.9000,54.5600,10413703,0
20101007,54.6600,54.8200,54.0400,54.3600,7770280,0
20101008,54.3500,54.5900,54.0200,54.4100,8795526,0
20101011,54.5200,54.7400,54.4300,54.6100,7039421,0
20101012,54.4500,54.4500,53.7500,53.9200,15038397,0
20101013,54.1800,54.5200,53.7300,53.8200,13616554,0
20101014,53.8700,53.8700,52.9300,53.2500,15546852,0
20101015,53.3600,53.5800,53.0200,53.3500,12559758,0
20101018,53.2500,53.9000,53.2500,53.7600,9232360,0
20101019,53.4500,53.7600,53.1300,53.3200,10224905,0
20101020,53.2900,53.8400,53.2504,53.4700,9745618,0
20101021,53.6900,54.3400,53.5900,54.0300,9602147,0
20101022,53.9600,54.1000,53.8600,54.0600,5795437,0
20101025,54.1800,54.4000,53.9000,53.9500,7963247,0
20101026,53.8400,54.7300,53.8300,54.5600,10296935,0
20101027,54.2400,54.6300,53.5500,53.8700,13023798,0
20101028,54.1900,54.2300,53.5900,54.0800,8180814,0
20101029,54.0400,54.5900,53.6100,54.1700,8033129,0
20101101,54.0500,54.5000,54.0200,54.3100,8209322,0
20101102,54.5500,54.9900,54.4900,54.7900,8849413,0
20101103,54.7700,54.9500,54.2200,54.9100,9191229,0
20101104,55.0000,55.5000,54.9500,55.3600,13246900,0
20101105,55.4500,55.7200,54.9000,55.2000,10790757,0
20101108,54.9100,55.0800,54.5100,54.9100,9941900,0
20101109,55.0800,55.2100,54.8300,55.0500,10049879,0
20101110,54.7600,54.7600,54.0900,54.5100,11240847,0
20101111,54.5200,54.5200,53.9600,54.3400,12566314,0
20101112,54.1000,54.3400,53.8600,54.1300,10680331,0
20101115,54.1700,54.3500,53.8700,53.9500,11462094,0
20101116,54.5700,55.3500,54.2400,54.2600,23573864,0
20101117,54.3500,54.4400,53.5600,53.7700,14508343,0
20101118,54.1400,54.6550,53.9000,53.9800,11587413,0
20101119,54.1000,54.4500,53.9500,54.3900,10307649,0
20101122,54.2000,54.6000,53.9200,54.3800,9501766,0
20101123,54.2000,54.2600,53.5600,53.6700,13853771,0
20101124,53.7400,54.1800,53.7400,54.0100,10313227,0
20101126,53.6900,53.9300,53.5700,53.7400,4154989,0
20101129,53.6500,53.9200,53.4300,53.8500,10788552,0
20101130,53.7600,54.4300,53.6000,54.0900,17559629,0
20101201,54.4200,54.8500,54.3900,54.7000,17883267,0
20101202,54.7100,54.9000,54.3800,54.7500,15778298,0
20101203,54.6300,54.7600,54.3100,54.6200,10099205,0
20101206,54.8800,54.9400,54.4700,54.4900,8633272,0
20101207,54.5400,55.3400,54.5400,55.0900,15897698,0
20101208,54.8600,54.9500,54.4500,54.4900,12481600,0
20101209,54.7200,54.7700,54.3200,54.3400,10732719,0
20101210,54.3100,54.4000,54.1400,54.2800,12049946,0
20101213,54.3100,54.4000,54.0000,54.2100,11328689,0
20101214,54.1000,54.5800,54.0200,54.4500,10746202,0
20101215,54.2300,54.3400,54.0400,54.2300,10550111,0
20101216,54.0900,54.6300,54.0000,54.6300,12335253,0
20101217,54.6800,54.7500,54.3800,54.4100,21562172,0
20101220,54.5600,54.5600,53.6100,53.7700,13615555,0
20101221,53.7600,53.8600,53.6400,53.6500,8294052,0
20101222,53.5900,53.6500,53.1600,53.3100,11460725,0
20101223,53.1700,53.6900,53.1400,53.6000,9066273,0
20101227,53.5600,53.7300,53.2300,53.5700,5876190,0
20101228,53.6300,53.9300,53.5100,53.7400,6789615,0
20101229,53.5700,54.2600,53.5700,54.0800,7631792,0
20101230,54.0000,54.1900,53.8400,54.0700,6303763,0
20101231,53.9700,54.2500,53.7900,53.9300,7093892,0
20110103,54.2300,54.8000,54.1500,54.5600,14298762,0
20110104,54.6100,54.8800,54.2800,54.7700,12154524,0
20110105,54.7500,55.0700,54.3200,54.4100,14218224,0
20110106,54.3100,54.3800,53.7800,53.9600,15590474,0
20110107,53.8900,54.1550,53.7600,54.0800,7969195,0
20110110,53.6500,54.1100,53.5400,53.7300,10479403,0
20110111,53.9500,54.5200,53.7300,54.2900,12029975,0
20110112,54.5200,55.3200,54.3400,54.8500,13554121,0
20110113,54.7000,55.3600,54.6900,54.7900,12865956,0
20110114,54.7300,54.9946,54.4200,54.8100,9286738,0
20110118,55.1100,55.4000,54.7500,55.1400,10534371,0
20110119,55.0400,55.1496,54.7100,55.0300,9897278,0
20110120,55.1200,56.2700,55.1200,55.9900,19618005,0
20110121,56.1500,56.2400,55.3800,55.7300,12960133,0
20110124,55.3900,56.0500,55.3000,56.0500,11076319,0
20110125,56.1200,57.2900,55.8000,57.2600,20483607,0
20110126,57.3900,57.7500,57.0000,57.3200,13212743,0
20110127,57.4600,57.7900,57.0200,57.5700,10175482,0
20110128,57.6900,57.8975,56.5000,56.7000,14597348,0
20110131,56.4500,56.5600,55.7000,56.0700,15688491,0
20110201,56.3700,56.5800,55.9100,56.3300,12852698,0
20110202,56.1600,56.1800,55.6500,55.8600,14048432,0
20110203,55.9200,56.0400,55.3900,55.9200,11285936,0
20110204,56.0400,56.1000,55.6700,56.0300,7106393,0
20110207,56.0700,56.2400,55.8300,56.0700,6721999,0
20110208,56.1000,56.4700,55.9500,56.3800,8821835,0
20110209,56.2600,56.7300,56.1000,56.7300,8583856,0
20110210,56.1500,56.1600,55.3000,55.5900,15766811,0
20110211,55.5300,55.8800,55.3100,55.6900,9582709,0
20110214,55.2600,55.3100,54.6700,54.8000,16282045,0
20110215,54.7800,55.0500,54.5100,54.9500,11331295,0
20110216,54.9000,55.2000,54.4300,54.5500,15404366,0
20110217,54.5200,54.9000,54.3500,54.7500,8538952,0
20110218,54.6800,55.5700,54.5000,55.3800,19977666,0
20110222,53.8100,54.0100,52.9500,53.6700,28702046,0
20110223,53.4600,53.5975,52.9000,53.0300,20125749,0
20110224,53.1300,53.1703,51.8750,52.0900,23534377,0
20110225,52.0900,52.1700,51.5200,51.7500,20330140,0
20110228,51.7500,52.4300,51.6800,51.9800,17910916,0
20110301,52.1600,52.6000,51.9500,52.0700,17645643,0
20110302,52.2700,52.3700,51.7200,51.9700,11147554,0
20110303,52.1900,52.2700,51.7000,52.0100,12524396,0
20110304,52.4000,52.4900,51.7300,52.0700,15732594,0
20110307,52.2600,52.2900,51.7500,52.0200,13031308,0
20110308,52.1000,52.5400,52.0101,52.4400,11924128,0
20110309,52.2700,52.8400,52.2200,52.6700,11383100,0
20110310,52.3500,53.8800,52.2600,52.6500,18298875,0
20110311,52.6400,52.9500,52.1400,52.5900,14541286,0
20110314,52.3500,52.5200,52.0600,52.3200,10199104,0
20110315,51.7700,52.3500,51.3800,52.0600,13862591,0
20110316,51.5200,51.8700,50.9700,51.3800,16396503,0
20110317,51.7400,51.8700,51.0400,51.3700,10887379,0
20110318,51.6300,51.8900,51.2500,51.5200,11802601,0
20110321,51.7300,52.0000,51.6800,51.9200,8718993,0
20110322,51.9700,52.1400,51.7900,52.0000,8434345,0
20110323,51.8500,51.8800,51.3800,51.6400,13532050,0
20110324,51.8300,52.9500,51.7700,52.5900,15074222,0
20110325,52.5600,52.6700,52.2800,52.3500,7617291,0
20110328,52.3100,52.5000,52.0100,52.1900,8356927,0
20110329,52.0500,52.3800,52.0400,52.2600,8712925,0
20110330,52.5300,52.7400,52.0800,52.3600,8564868,0
20110331,52.1500,52.3200,51.8900,52.0500,10915811,0
20110401,52.2500,52.3600,51.9200,52.1300,7967500,0
20110404,52.3100,52.8300,52.0600,52.6500,9224799,0
20110405,52.7000,53.1900,52.6700,52.7400,8867912,0
20110406,52.6700,53.2100,52.6700,52.9800,8366141,0
20110407,52.8500,53.2450,52.7500,53.0000,12179119,0
20110408,53.0100,53.1500,52.2700,52.5400,9736088,0
20110411,52.5400,52.9200,52.4000,52.8200,7468745,0
20110412,52.6900,53.7500,52.6700,53.5200,13449628,0
20110413,53.7200,53.9600,53.5000,53.6300,8603645,0
20110414,53.4800,53.7400,53.2150,53.5000,7418210,0
20110415,53.5500,53.6900,53.3000,53.5500,8720750,0
20110418,53.0800,53.6500,52.9100,53.3100,9511720,0
20110419,53.2600,53.4700,53.1000,53.3500,6151988,0
20110420,53.7500,53.9500,53.6400,53.6900,7407176,0
20110421,53.8200,53.9300,53.4200,53.5800,5867172,0
20110425,53.6000,53.6600,53.2300,53.3700,5815348,0
20110426,53.3900,54.2300,53.2800,53.9100,11975577,0
20110427,53.8800,54.6100,53.8800,54.4200,9723897,0
20110428,54.2900,54.8000,54.2800,54.6900,9826234,0
20110429,54.4100,55.1600,54.3300,54.9800,9815192,0
20110502,55.0800,55.0800,54.6700,55.0400,8178324,0
20110503,55.0800,55.7700,54.9600,55.4600,11127281,0
20110504,55.3100,55.7900,55.2000,55.3700,8169654,0
20110505,55.1500,55.6000,54.8900,55.0700,11137624,0
20110506,55.3000,55.5508,54.8600,55.0200,8054644,0
20110509,54.9700,55.3608,54.7000,55.1000,6544081,0
20110510,55.1500,55.6000,55.1000,55.5300,8742034,0
20110511,55.1100,55.6100,55.0400,55.1700,9428501,0
20110512,55.2400,55.8250,54.9100,55.7200,8948894,0
20110513,55.7700,56.0300,55.3400,55.7200,8953618,0
20110516,55.6100,56.4700,55.4800,56.0600,14178783,0
20110517,55.5600,56.2900,55.2400,55.5400,14586069,0
20110518,55.5000,55.5400,54.9500,55.1800,11425217,0
20110519,55.2300,55.6000,55.0400,55.4800,7698249,0
20110520,55.5500,55.6900,55.1800,55.2900,8803693,0
20110523,54.9900,55.5000,54.9900,55.2200,7342983,0
20110524,55.2400,55.3100,54.6100,54.7800,12240565,0
20110525,54.6300,54.7000,54.2000,54.5600,10196193,0
20110526,54.5300,54.7000,54.1900,54.6200,5776656,0
20110527,54.7500,55.0900,54.6200,54.7000,5315549,0
20110531,54.8800,55.2200,54.8100,55.2200,8901025,0
20110601,54.9800,55.1700,54.2500,54.3000,11180207,0
20110602,54.2100,54.2100,53.1500,53.5500,14784637,0
20110603,53.1500,53.8500,53.0400,53.6600,13286084,0
20110606,53.8600,54.1900,53.5000,53.7600,11242227,0
20110607,53.9400,54.3000,53.7700,53.8300,9914965,0
20110608,53.6100,53.9200,53.4250,53.6900,11660582,0
20110609,53.7300,54.2300,53.6100,53.6200,11339657,0
20110610,53.6700,53.8400,52.6900,52.7200,14586704,0
20110613,52.9100,53.2500,52.5800,52.6200,12545041,0
20110614,52.8600,53.2550,52.7700,52.9100,8797397,0
20110615,52.6400,52.6400,51.7933,52.3200,15325524,0
20110616,52.4600,52.9700,52.2000,52.8300,11744036,0
20110617,53.0600,53.2900,52.8200,52.8200,20584452,0
20110620,52.7000,53.5000,52.7000,53.0400,15198471,0
20110621,53.1000,53.2900,52.7500,53.2900,10891957,0
20110622,53.1000,53.2900,52.8300,53.0100,10588002,0
20110623,53.3600,53.7000,52.6671,53.2900,18156615,0
20110624,53.1900,53.4160,52.3500,52.4100,20765705,0
20110627,52.3200,52.7600,52.2700,52.2900,10167020,0
20110628,52.4400,52.5300,52.1400,52.5300,10987975,0
20110629,52.6200,52.7900,52.4300,52.6400,8866763,0
20110630,52.6600,53.1600,52.5500,53.1400,9984462,0
20110701,53.1900,53.6450,53.0000,53.5100,9480095,0
20110705,53.3400,53.5550,53.0200,53.3900,9212468,0
20110706,53.4300,53.9500,53.4300,53.7200,8071607,0
20110707,54.5700,54.8100,54.1900,54.4900,12820247,0
20110708,54.2500,54.3200,53.7700,54.0800,9123458,0
20110711,53.8200,54.0800,53.7000,53.8700,7548369,0
20110712,53.8600,54.4200,53.7600,53.9400,9485877,0
20110713,54.0700,54.2700,53.8400,54.0200,10153328,0
20110714,53.5200,53.7000,53.3800,53.6300,15522604,0
20110715,53.7300,53.9725,53.4600,53.6300,10188564,0
20110718,53.4100,53.5400,53.1800,53.3200,8219328,0
20110719,53.4000,54.0300,53.3400,53.9700,8585556,0
20110720,53.9100,53.9700,53.6000,53.8900,8857842,0
20110721,54.0000,54.6850,53.9100,54.4700,10604105,0
20110722,54.5800,54.7200,54.2500,54.5200,6802420,0
20110725,54.0300,54.4000,53.9500,53.9700,8174526,0
20110726,54.0300,54.0900,53.5100,53.5900,10932494,0
20110727,53.4400,53.7500,53.1700,53.2500,12200032,0
20110728,53.3100,53.5500,52.9700,52.9900,8908569,0
20110729,52.7800,53.1500,52.6650,52.7100,13199211,0
20110801,52.7900,52.9900,52.0700,52.6200,10688547,0
20110802,52.2400,52.5500,51.6700,51.6800,15242612,0
20110803,51.7600,52.0500,51.0100,51.2800,21455327,0
20110804,50.9900,50.9900,50.0700,50.1000,26071169,0
20110805,50.5900,50.9200,49.5900,50.8500,27298358,0
20110808,50.8000,51.3300,48.7700,48.9200,33043766,0
20110809,49.3400,50.9100,48.6700,50.8200,23990330,0
20110810,50.0200,50.0600,48.3100,48.4100,27005844,0
20110811,48.8500,50.4000,48.8500,49.7300,21599483,0
20110812,50.1000,50.3100,49.2800,49.7500,15160419,0
20110815,49.8800,50.0800,49.2900,49.9800,14832175,0
20110816,51.4400,52.4800,51.1200,51.9200,25595439,0
20110817,51.7200,52.1800,51.1625,51.5500,15513309,0
20110818,50.5100,51.9500,50.3100,51.7900,25048837,0
20110819,51.4900,52.7400,51.4800,52.3000,23035750,0
20110822,52.2400,52.6400,52.0800,52.1900,13771554,0
20110823,52.1600,53.2100,52.1300,53.2100,17169992,0
20110824,53.0200,53.4200,52.8100,53.3700,11397440,0
20110825,53.3800,53.4900,52.5500,52.7000,10975022,0
20110826,52.7900,53.2400,51.9500,52.9000,10460355,0
20110829,53.1100,53.4400,53.0000,53.1900,8476902,0
20110830,52.8600,53.1300,52.4100,52.8200,13484133,0
20110831,53.0000,53.3800,52.8600,53.1900,13230432,0
20110901,53.2000,53.5500,52.6500,52.6500,12493488,0
20110902,52.2500,52.6400,51.9700,52.0300,10809345,0
20110906,51.4800,51.7900,50.8700,51.6800,17114632,0
20110907,52.0500,52.5600,51.8500,52.4200,10407161,0
20110908,52.0800,52.7500,52.0600,52.2100,11602411,0
20110909,51.9000,52.1800,51.2000,51.3600,12027724,0
20110912,50.8500,51.8300,50.8200,51.8200,11229220,0
20110913,51.7900,51.8000,51.2200,51.5900,10771184,0
20110914,51.7100,52.7900,51.5800,52.2000,12508561,0
20110915,52.2200,52.5100,51.9400,52.5100,10999307,0
20110916,52.7500,53.1500,52.5500,52.6500,35685124,0
20110919,52.1800,52.6200,52.0400,52.4500,9029027,0
20110920,52.4400,52.9200,52.1700,52.2900,8421143,0
20110921,52.3600,52.5900,51.2900,51.3200,10476667,0
20110922,50.6500,51.2300,49.9350,50.2800,21320332,0
20110923,50.1800,50.9600,50.0300,50.8000,12703872,0
20110926,50.9400,51.8500,50.8000,51.8300,11360515,0
20110927,52.3600,52.8600,51.8000,52.0300,11492543,0
20110928,52.1200,52.4200,51.2900,51.3100,11460193,0
20110929,51.8100,52.4000,51.3200,51.9300,10344376,0
20110930,51.8500,52.5900,51.7101,51.9000,13621380,0
20111003,51.8800,52.9200,51.8500,51.9600,15500229,0
20111004,51.7400,52.9800,51.6300,52.8800,18697606,0
20111005,52.7000,53.2500,52.1300,52.6500,13604816,0
20111006,52.7400,52.9005,52.3300,52.7500,10021117,0
20111007,53.0800,54.0300,52.9000,53.7000,13912907,0
20111010,54.1900,55.1800,54.1900,54.8100,12189854,0
20111011,54.7800,54.7900,54.3900,54.7200,10215333,0
20111012,55.0500,56.3900,55.0000,55.2000,22097211,0
20111013,55.0400,55.3100,54.7200,55.0200,10501306,0
20111014,55.2800,55.4700,54.6300,55.4600,10705983,0
20111017,54.7900,55.4600,54.4800,54.7800,8976770,0
20111018,54.9400,56.1900,54.8100,55.8900,14070469,0
20111019,55.7100,56.4300,55.7000,56.2500,12985199,0
20111020,56.2000,56.8750,56.0500,56.3700,12645980,0
20111021,56.7400,57.4200,56.6500,56.9200,14498890,0
20111024,56.8800,57.0000,56.6000,56.7800,9279438,0
20111025,56.6600,57.1500,56.5500,56.7100,10104567,0
20111026,57.1000,57.4400,56.6000,57.3700,12724659,0
20111027,57.8000,57.9600,57.4500,57.8100,15326374,0
20111028,57.8500,57.8700,56.9600,57.1500,11292789,0
20111031,56.5800,57.2900,56.5800,56.7200,9480955,0
20111101,55.8200,56.7450,55.6800,56.2300,13790143,0
20111102,56.7700,57.1900,56.5400,56.8600,8920447,0
20111103,57.0500,57.5300,56.6000,57.4200,9575589,0
20111104,57.0800,57.5000,56.9000,57.5000,7006676,0
20111107,57.3400,57.9600,57.0500,57.9400,8520513,0
20111108,58.0200,59.3950,57.8500,59.3200,20107097,0
20111109,58.5300,58.9300,57.6000,58.0500,13947664,0
20111110,58.3300,58.4900,57.5100,58.1300,9409918,0
20111111,58.5100,59.2500,58.3800,59.2000,8398481,0
20111114,58.8100,58.9800,58.3600,58.8900,10554475,0
20111115,57.9700,58.0500,57.2300,57.4600,16007290,0
20111116,57.1000,57.4200,56.6400,56.6800,11781357,0
20111117,56.5400,57.1900,56.2600,56.7300,10223771,0
20111118,57.0300,57.3550,56.6100,57.2300,8982262,0
20111121,56.9300,57.2900,56.3800,56.6600,9932180,0
20111122,56.5600,57.1300,56.5000,56.8500,7497230,0
20111123,56.6500,57.0000,56.3200,56.6400,8261896,0
20111125,56.6900,57.3300,56.6900,56.8900,4258796,0
20111128,57.5300,58.0000,57.0000,57.2500,9288061,0
20111129,57.3400,58.3000,57.3400,58.1700,10817945,0
20111130,58.7600,59.0000,58.3109,58.9000,14845127,0
20111201,58.6400,59.1500,58.4600,58.6100,8787232,0
20111202,58.8800,58.9700,58.0400,58.0900,11199004,0
20111205,58.2600,58.5100,58.0000,58.3400,10515168,0
20111206,58.5700,59.0100,58.4000,58.7800,11401656,0
20111207,58.3500,59.2000,58.2600,58.5100,15754543,0
20111208,58.3900,58.5500,57.8700,57.9800,10350356,0
20111209,58.1600,58.4900,57.4700,58.3200,10058857,0
20111212,57.8700,58.4400,57.7550,58.0900,10037087,0
20111213,58.1300,58.3500,57.4200,57.6000,10975928,0
20111214,57.7200,58.1200,57.5200,57.6500,8984217,0
20111215,57.8300,58.4000,57.8300,57.9500,8559381,0
20111216,58.3000,58.4900,58.0900,58.2700,14934968,0
20111219,58.3000,58.5700,57.6100,57.7800,7235400,0
20111220,58.3700,59.2700,58.2400,59.1900,11067312,0
20111221,59.1900,59.6600,59.1600,59.3900,8574408,0
20111222,59.4100,59.5400,59.0500,59.1900,7901633,0
20111223,59.3200,60.0000,59.1400,59.9900,6190571,0
20111227,59.9500,59.9800,59.6600,59.8300,4866341,0
20111228,59.7700,59.9400,59.6320,59.7300,5242281,0
20111229,59.7200,59.9900,59.3400,59.9900,6332205,0
20111230,59.8900,59.9400,59.6900,59.7600,4665252,0
20120103,59.9700,61.0600,59.8700,60.3300,12668774,0
20120104,60.2100,60.3500,59.4700,59.7100,9593915,0
20120105,59.3500,59.6200,58.3700,59.4200,12768202,0
20120106,59.4200,59.4450,58.8700,59.0000,8069504,0
20120109,59.0300,59.5500,58.9200,59.1800,6679713,0
20120110,59.4300,59.7100,58.9800,59.0400,6907461,0
20120111,59.0600,59.5300,59.0400,59.4000,6370659,0
20120112,59.7900,60.0000,59.4000,59.5000,7236378,0
20120113,59.1800,59.6100,59.0100,59.5400,7729222,0
20120117,59.8700,60.1100,59.5200,59.8500,8499938,0
20120118,59.7900,60.0300,59.6500,60.0100,5911327,0
20120119,59.9300,60.7300,59.7500,60.6100,9234851,0
20120120,60.7500,61.2500,60.6700,61.0100,10382040,0
20120123,60.8100,60.9800,60.5100,60.9100,7134026,0
20120124,60.7500,62.0000,60.7500,61.3900,7371375,0
20120125,61.1800,61.6100,61.0400,61.4700,5915713,0
20120126,61.8000,61.8400,60.7700,60.9700,7436168,0
20120127,60.8600,61.1200,60.5350,60.7100,6287253,0
20120130,60.4700,61.3200,60.3500,61.3000,7637547,0
20120131,61.5300,61.5700,60.5800,61.3600,9764529,0
20120201,61.7900,62.6300,61.7900,62.1800,12131010,0
20120202,62.4000,62.4700,61.8200,61.9400,6211353,0
20120203,62.3200,62.4300,61.7000,62.0300,7727175,0
20120206,61.8500,61.9800,61.7000,61.8800,5480554,0
20120207,61.6200,61.9000,61.6200,61.6900,6093712,0
20120208,61.9100,62.0200,61.2300,61.6200,7268649,0
20120209,61.5800,62.1600,61.5800,61.9600,6453043,0
20120210,61.6800,61.9100,61.3850,61.9000,5501098,0
20120213,62.0100,62.0800,61.7300,61.7900,4174905,0
20120214,61.9100,62.2400,61.7900,62.2200,5173275,0
20120215,62.3200,62.4400,61.5900,61.7600,5833642,0
20120216,61.7700,62.1885,61.7000,62.0400,7259361,0
20120217,62.3200,62.5700,61.9100,62.4800,8192923,0
20120221,60.3300,60.5000,59.6700,60.0700,23896168,0
20120222,59.5800,59.9050,58.3700,58.6000,28630841,0
20120223,58.5900,58.9000,58.2100,58.5400,14880315,0
20120224,58.7500,58.9500,58.5000,58.7900,9925842,0
20120227,58.7000,58.7800,58.2900,58.4600,12263756,0
20120228,58.4400,59.1042,58.3500,58.9300,10761897,0
20120229,58.8400,59.3250,58.7200,59.0800,11486359,0
20120301,59.3600,59.4200,58.6415,58.8200,16285674,0
20120302,58.9900,59.2800,58.8000,59.0100,9858283,0
20120305,58.9600,59.5900,58.7500,59.4000,9650954,0
20120306,59.0400,59.2200,58.7500,58.9650,9057281,0
20120307,59.1100,59.8600,59.1100,59.8600,14916900,0
20120308,59.8400,59.9500,59.4500,59.7700,7795776,0
20120309,59.8300,60.2000,59.8300,60.0800,6292870,0
20120312,60.1700,60.8950,60.0900,60.6800,7576763,0
20120313,60.9300,61.0800,60.5200,61.0000,8734596,0
20120314,60.8400,61.1500,60.6900,61.0800,6374963,0
20120315,60.8900,61.2600,60.7800,61.2300,6755170,0
20120316,61.4100,61.4700,60.7700,60.8400,12077092,0
20120319,60.5800,60.8800,60.4600,60.7400,8251968,0
20120320,60.3300,60.8600,60.2900,60.6000,7911521,0
20120321,60.4500,60.7200,60.3700,60.5600,7302803,0
20120322,60.2300,60.7700,60.2300,60.6500,5710936,0
20120323,60.6100,60.8500,60.4100,60.7500,6957627,0
20120326,60.9000,61.3200,60.7600,61.2000,6214628,0
20120327,61.3500,61.5000,61.0150,61.0900,7351506,0
20120328,61.1500,61.4800,60.9800,61.1900,7124351,0
20120329,60.7700,60.9500,60.6200,60.8200,6691676,0
20120330,61.0700,61.4200,60.9200,61.2000,6942445,0
20120402,61.0800,61.4900,60.9700,61.3600,6465856,0
20120403,61.1400,61.4100,60.2400,60.6500,11180059,0
20120404,60.5300,60.5900,60.0200,60.2600,10851616,0
20120405,60.2000,60.6900,60.0701,60.6700,6528712,0
20120409,60.2200,60.3400,60.0800,60.1300,6835088,0
20120410,60.0300,60.3900,59.5500,59.9300,9553144,0
20120411,60.2900,60.2900,59.6600,59.8000,7748050,0
20120412,59.8000,60.1950,59.5600,60.1400,7367649,0
20120413,60.0000,60.2100,59.7500,59.7700,6695991,0
20120416,59.9400,60.8100,59.8700,60.5800,6844578,0
20120417,61.1100,61.9500,61.0900,61.8700,10676308,0
20120418,61.5500,62.2500,61.5500,62.0600,7957298,0
20120419,61.9600,62.0500,61.4700,61.7500,6379504,0
20120420,61.7000,62.4900,61.6600,62.4500,8997648,0
20120423,59.1500,60.2400,59.1300,59.5400,38007283,0
20120424,59.2600,59.3500,57.6450,57.7700,30099452,0
20120425,57.9100,58.4300,57.1800,57.3600,28012728,0
20120426,57.5900,59.4300,57.5700,58.9500,25095703,0
20120427,59.1800,59.4600,58.9400,59.0300,9027825,0
20120430,58.8200,58.9900,58.5300,58.9100,7482877,0
20120501,58.9500,59.2700,58.4800,59.0700,9916168,0
20120502,58.9600,59.3200,58.8200,59.0100,7347634,0
20120503,59.2000,59.2000,58.8100,58.9900,6892609,0
20120504,58.8600,59.1800,58.6750,58.7000,6953880,0
20120507,58.5500,59.3600,58.5500,59.1900,8659390,0
20120508,59.0600,59.3700,58.6300,59.0500,10273782,0
20120509,58.4800,59.2400,58.2700,59.0300,11158088,0
20120510,59.3500,59.6100,59.0900,59.1900,7740589,0
20120511,59.0800,59.6500,58.8050,59.4200,7473540,0
20120514,59.0900,59.5500,58.9200,59.0700,6201061,0
20120515,58.9500,59.6500,58.9500,59.3500,10560576,0
20120516,59.5300,59.6600,59.1550,59.1900,10838704,0
20120517,61.3400,62.5000,61.2500,61.6800,29295156,0
20120518,61.8700,62.6300,61.7600,62.4300,16631181,0
20120521,62.3800,63.1000,62.1400,63.0400,11150092,0
20120522,62.9900,63.9500,62.9000,63.7300,12074555,0
20120523,63.3900,64.6900,63.2900,64.5800,15682158,0
20120524,64.7100,65.1800,64.4600,65.0700,11303256,0
20120525,64.8600,65.5000,64.8000,65.3100,10180866,0
20120529,65.4000,65.7600,65.2100,65.6800,10037047,0
20120530,65.4100,65.9500,65.3300,65.4400,9980444,0
20120531,65.4000,66.6600,65.3800,65.8200,16771273,0
20120601,65.4300,65.8800,65.1300,65.5500,15302052,0
20120604,65.9000,66.1300,65.4000,65.9900,13877573,0
20120605,65.7400,65.9000,65.4300,65.5000,9341251,0
20120606,65.6000,65.9700,65.4600,65.9300,10847071,0
20120607,66.0800,66.0800,65.7800,65.8700,12547088,0
20120608,66.1900,68.2300,66.0800,68.2200,18012544,0
20120611,68.3900,68.4800,67.4700,67.5300,10493601,0
20120612,67.6700,67.8500,67.3000,67.7200,8988074,0
20120613,67.5900,67.7500,66.9600,67.0700,10748883,0
20120614,67.1000,67.7900,67.0900,67.6300,9995384,0
20120615,68.0500,68.0600,67.5900,67.7500,12751217,0
20120618,67.4700,68.2800,67.4300,68.1200,7553498,0
20120619,68.0900,68.2500,67.7000,67.8100,7906100,0
20120620,67.8600,68.5400,67.7800,68.5200,8990501,0
20120621,68.4900,68.6600,67.6800,67.7000,9843620,0
20120622,68.0900,68.3500,67.1900,67.3000,11405910,0
20120625,67.0600,68.2300,67.0600,68.1800,11830506,0
20120626,68.4800,68.9200,68.2500,68.5800,10812968,0
20120627,68.5900,68.7500,68.2600,68.5900,8798110,0
20120628,67.9200,68.3450,67.4900,68.3000,8577414,0
20120629,68.9400,69.7200,68.5600,69.7200,10672501,0
20120702,69.6000,69.9500,69.1500,69.3500,10426433,0
20120703,69.6500,70.7700,69.3000,70.7500,9394728,0
20120705,70.3700,71.3000,70.3700,71.0800,12444784,0
20120706,70.7300,71.3600,70.7300,71.3600,8009238,0
20120709,71.2600,71.7600,71.0200,71.7600,11150896,0
20120710,71.9300,72.5800,71.6400,72.1100,13331910,0
20120711,72.1300,72.4400,71.7800,72.2600,12244489,0
20120712,72.0700,72.6200,71.6400,72.3100,10195703,0
20120713,72.2700,73.2400,72.1500,73.1800,8180028,0
20120716,72.9200,73.1800,72.5800,72.9800,8084253,0
20120717,72.9000,73.1000,72.3100,73.1000,12176401,0
20120718,72.8900,73.4600,72.7200,72.8500,9495239,0
20120719,72.8500,72.8600,70.2300,71.5300,16878096,0
20120720,71.4600,72.4900,71.3100,72.2500,11053660,0
20120723,71.6200,71.9900,71.2600,71.8500,6657500,0
20120724,71.6800,72.2400,71.4500,72.1400,7476793,0
20120725,72.2600,72.4600,71.8700,72.0800,6981820,0
20120726,72.7000,73.9500,72.6900,73.6700,8192305,0
20120727,73.8400,74.8000,73.7900,74.5200,10861477,0
20120730,74.4600,75.2400,74.4500,74.9800,9145564,0
20120731,74.7600,74.9800,74.4300,74.4300,8324855,0
20120801,74.7000,74.7900,73.4201,73.6200,9700483,0
20120802,73.0500,74.1600,72.9400,74.0500,8094983,0
20120803,74.7400,74.9600,74.2500,74.5500,8739975,0
20120806,74.9200,74.9200,74.2800,74.2800,6118087,0
20120807,74.4100,74.6000,73.9695,73.9900,7619183,0
20120808,73.6500,74.5100,73.4300,74.3100,6578253,0
20120809,74.2800,74.5200,73.7600,73.8500,5284869,0
20120810,73.8500,74.2500,73.4300,73.6800,5644200,0
20120813,73.4100,73.6900,73.1801,73.4000,6300955,0
20120814,73.8400,74.2700,73.5700,74.0100,7241443,0
20120815,73.9100,74.5200,73.8200,74.4500,7777057,0
20120816,72.5800,72.7500,71.7800,72.1500,17815957,0
20120817,72.4100,72.6900,71.8400,71.9900,9737208,0
20120820,72.0100,72.4100,71.6586,72.3000,5548680,0
20120821,72.3000,72.3400,71.4300,71.4300,7634447,0
20120822,71.3500,71.8500,71.3500,71.7700,6660918,0
20120823,71.8000,71.9400,71.4000,71.5600,6005104,0
20120824,71.3900,72.2000,71.3500,72.1100,5190045,0
20120827,72.1700,72.7900,72.0750,72.5000,5766925,0
20120828,72.1800,72.7100,72.1600,72.4100,4822640,0
20120829,72.6100,73.0200,72.4300,72.7700,4230702,0
20120830,72.6300,72.7500,72.1500,72.2500,5237171,0
20120831,72.5900,72.9450,72.3600,72.6000,5885128,0
20120904,72.7700,73.8350,72.5700,73.5100,8524073,0
20120905,73.8600,73.9500,73.3700,73.5500,7964050,0
20120906,73.9800,74.8100,73.8400,74.8100,6508417,0
20120907,74.7000,74.8000,73.5000,73.8200,6621361,0
20120910,73.8900,74.1200,73.5000,73.5100,6500024,0
20120911,73.7200,74.4200,73.5500,74.0600,5291432,0
20120912,74.0600,74.3500,73.7500,74.0700,4298218,0
20120913,73.9500,75.1900,73.9500,75.1400,7407423,0
20120914,74.8400,74.9900,74.2600,74.5000,8536655,0
20120917,74.3600,74.6800,73.8700,73.9900,6854573,0
20120918,73.8500,74.1700,73.6800,73.9500,5307165,0
20120919,74.2500,74.6300,73.9900,74.3700,5655810,0
20120920,74.3200,74.8200,74.3200,74.7500,4523104,0
20120921,74.9600,75.0900,74.3300,74.4500,10566195,0
20120924,74.2000,74.9600,74.1800,74.7400,4413649,0
20120925,74.9100,75.0500,74.2600,74.2600,6424717,0
20120926,74.1600,74.8400,74.1400,74.1900,4805094,0
20120927,74.3700,74.5000,73.8300,73.9800,5390064,0
20120928,73.8600,74.0600,73.4220,73.8000,6022141,0
20121001,73.8000,74.4900,73.8000,74.0500,4662439,0
20121002,73.9800,74.3600,73.6300,73.7500,4236483,0
20121003,74.0300,74.7500,73.7500,74.2000,8164363,0
20121004,74.5100,75.0100,74.5100,74.7200,5000434,0
20121005,74.9400,75.5000,74.8900,75.1300,5205048,0
20121008,75.1600,75.5500,75.0592,75.2500,4546029,0
20121009,75.1600,75.3800,74.1300,74.1400,8308472,0
20121010,74.6500,76.8100,74.6400,75.4200,19364759,0
20121011,76.6000,76.6100,74.9500,75.0100,8328300,0
20121012,75.4200,76.0400,75.3000,75.8100,8029491,0
20121015,75.8700,77.3500,75.5600,77.1500,9669944,0
20121016,77.6000,77.6000,76.6900,76.9100,6310100,0
20121017,77.3300,77.5000,76.4800,77.0300,7494420,0
20121018,77.0200,77.2300,76.1650,76.5600,7325645,0
20121019,76.5800,76.7100,75.4300,75.6200,6943122,0
20121022,75.6800,75.7800,75.0900,75.6500,5425592,0
20121023,75.0500,75.4899,74.5100,74.7600,5834454,0
20121024,74.9300,75.0000,74.5200,74.8200,4583192,0
20121025,75.3000,75.5000,74.8900,75.3200,4432845,0
20121026,75.2000,75.4200,74.6800,75.1100,4446862,0
20121031,75.2500,75.6800,74.1300,75.0200,6551202,0
20121101,75.1300,75.1600,73.1500,73.4500,12944822,0
20121102,73.4600,73.5700,72.7100,72.7700,8564725,0
20121105,72.6600,73.2000,72.6500,73.1400,4767665,0
20121106,73.1700,74.2800,73.1300,73.7600,5334832,0
20121107,73.4200,73.9000,72.8545,73.1100,6812187,0
20121108,73.0100,73.9800,72.4800,72.4800,7137741,0
20121109,72.1300,72.5950,71.9200,72.3100,6891477,0
20121112,72.2700,72.6000,71.9000,72.4800,4383362,0
20121113,71.9700,72.3000,71.1800,71.8100,8977793,0
20121114,71.8600,72.0000,71.0800,71.3100,9113735,0
20121115,69.6600,69.6900,67.8500,68.7200,23049900,0
20121116,68.5900,68.6900,67.8800,68.0300,12257705,0
20121119,68.1500,69.1300,67.6550,69.0200,12835693,0
20121120,69.2400,69.2400,68.4500,69.0000,9394898,0
20121121,68.8600,69.0600,68.6800,68.8900,7042828,0
20121123,69.3400,70.2400,68.8800,70.2000,5134879,0
20121126,70.1300,70.2300,69.4500,69.9100,9073247,0
20121127,69.9000,70.1700,69.4500,69.5000,7382282,0
20121128,69.4600,70.8100,69.2900,70.5600,10496319,0
20121129,70.4800,71.0400,70.1300,70.8300,9620710,0
20121130,70.9700,72.1200,70.8500,72.0200,12490763,0
20121203,72.1100,72.3370,71.3400,71.3400,9087767,0
20121204,71.4700,72.6025,71.4500,72.1200,12821354,0
20121205,71.9400,72.0200,71.2300,71.6500,9516891,0
20121206,71.6700,71.8500,71.1000,71.5900,7166027,0
20121207,71.9000,72.5900,71.8500,72.2900,7282925,0
20121210,72.0800,72.3400,71.7900,72.1500,5901502,0
20121211,72.2500,72.7000,70.8200,70.8900,14594892,0
20121212,70.2000,70.3500,68.9100,68.9400,23402446,0
20121213,69.0400,69.3650,69.0000,69.0400,14245821,0
20121214,69.0500,69.3000,68.7400,68.7500,10502204,0
20121217,68.9600,69.5100,68.8900,69.2000,10534638,0
20121218,69.1100,69.6600,68.9100,69.5000,11590380,0
20121219,69.4300,69.5000,68.5200,68.5200,9973247,0
20121220,68.3300,69.0600,68.1700,69.0000,9688049,0
20121221,68.8700,69.1600,68.2700,68.6500,13233501,0
20121224,68.5100,68.8100,68.3100,68.5700,2905947,0
20121226,68.5600,68.6500,67.7300,67.9900,6093195,0
20121227,68.0300,68.4200,67.7900,68.1900,7384128,0
20121228,67.9100,68.3500,67.5400,67.6100,5514083,0
20121231,67.4900,68.3000,67.3700,68.2300,7013638,0
20130102,68.9300,69.2400,68.4500,69.2400,10392377,0
20130103,69.2500,69.3500,68.3800,68.8000,8910586,0
20130104,68.7300,69.1800,68.3400,69.0600,6438374,0
20130107,68.8300,68.9200,68.1250,68.4000,6201396,0
20130108,68.2800,68.8900,68.2100,68.5900,5868477,0
20130109,68.6600,68.7100,68.2200,68.5700,5056117,0
20130110,68.6600,69.0300,67.7200,68.3600,11454308,0
20130111,68.6000,68.7900,68.2100,68.6300,6224467,0
20130114,68.4900,68.6700,68.1100,68.3000,5491978,0
20130115,68.1900,69.2400,68.1000,68.9800,6140818,0
20130116,68.9400,69.3700,68.8900,69.2100,4917813,0
20130117,69.3000,69.3199,68.7100,68.8500,7233549,0
20130118,68.8500,69.2000,68.8500,69.2000,7814762,0
20130122,69.0500,69.6500,68.9600,69.5800,5747934,0
20130123,69.3900,69.6400,69.1500,69.4900,6365566,0
20130124,69.6500,69.9900,69.3500,69.7900,9139502,0
20130125,69.9100,70.0000,68.9300,69.0000,7967019,0
20130128,69.0800,69.5000,68.8000,69.3500,7054721,0
20130129,69.2100,70.2000,69.2000,69.8900,9560861,0
20130130,70.1200,70.1200,69.5000,69.7500,7022025,0
20130131,69.6900,70.4400,69.6900,69.9500,7019560,0
20130201,70.1100,70.5400,69.9500,70.4900,6450100,0
20130204,69.4400,69.9000,69.1300,69.6300,10759453,0
20130205,69.8700,71.0750,69.7600,70.7700,10526699,0
20130206,70.4800,71.3200,70.3000,71.3100,9757882,0
20130207,71.4400,71.6418,70.9000,71.2300,8306834,0
20130208,71.2000,71.6400,71.0700,71.4800,5906823,0
20130211,71.2500,71.5100,70.5300,71.4000,6202534,0
20130212,71.4900,71.6600,71.1000,71.4000,4762281,0
20130213,71.2900,71.7000,71.2100,71.3900,3969807,0
20130214,71.1000,71.2300,70.7550,70.8200,6820952,0
20130215,69.5400,70.0000,68.1300,69.3000,25689976,0
20130219,69.1900,69.4500,68.5400,68.7600,14683422,0
20130220,68.7200,69.8500,68.3000,69.2100,11975845,0
20130221,70.0000,71.4700,69.7200,70.2600,20426183,0
20130222,70.2200,70.5400,69.8900,70.4000,9169560,0
20130225,70.5000,71.3400,70.4400,70.4400,11819690,0
20130226,70.6900,71.3900,70.6100,71.1100,10558487,0
20130227,70.9200,71.9550,70.5800,71.6600,8820357,0
20130228,71.5900,71.8800,70.7800,70.7800,18888667,0
20130301,70.7800,71.9000,70.7800,71.7400,8902516,0
20130304,71.5200,73.2600,71.5100,73.2600,10567654,0
20130305,73.4700,74.0400,72.9900,73.7200,9142337,0
20130306,73.7500,74.1300,73.2515,73.3800,7152681,0
20130307,73.4899,73.6100,73.2000,73.3200,6689131,0
20130308,73.3000,73.3900,72.8400,73.0300,5744563,0
20130311,73.0900,73.2400,72.8100,72.9800,5149550,0
20130312,72.9500,73.9000,72.8400,73.6000,8156386,0
20130313,73.8900,74.2000,73.5400,73.6500,5329215,0
20130314,73.8700,74.0000,73.1300,73.2200,6352599,0
20130315,73.0100,73.5000,72.4350,72.5000,17206384,0
20130318,72.2900,72.7300,72.0100,72.2500,5771090,0
20130319,72.4200,72.8700,72.1900,72.4500,5753133,0
20130320,72.8100,73.3750,72.7400,72.9900,6320278,0
20130321,72.8700,73.4700,72.8500,73.1300,5507143,0
20130322,73.3500,74.2900,73.2900,74.2800,7325011,0
20130325,74.1400,75.1100,74.1200,74.8500,10438663,0
20130326,74.9300,75.0900,74.4300,74.7700,6642458,0
20130327,74.3100,74.9650,74.2400,74.7800,5970553,0
20130328,74.8400,74.9700,74.3800,74.8300,7370039,0
20130401,75.0000,75.9300,74.9000,75.4300,8416097,0
20130402,75.5500,76.0500,75.4200,76.0200,6642761,0
20130403,76.3100,76.6800,75.7200,76.0000,7454422,0
20130404,75.9600,76.5800,75.9600,76.2000,7508815,0
20130405,75.5500,76.4100,75.4325,76.3900,5880369,0
20130408,76.1000,77.4450,75.8300,77.2900,8075557,0
20130409,77.2400,78.4600,77.0200,78.1200,8669956,0
20130410,78.2800,78.3800,77.3700,77.3700,8599089,0
20130411,77.3600,78.3700,77.2700,77.7900,7129997,0
20130412,77.6300,78.8500,77.5800,78.5600,6338065,0
20130415,78.4400,79.2800,78.4300,78.4700,8556116,0
20130416,78.2300,78.8600,78.0301,78.6800,6854946,0
20130417,78.5300,79.0700,78.1100,78.5100,7248836,0
20130418,78.7600,79.0500,76.6101,77.1600,14219475,0
20130419,77.5000,78.4400,77.4000,78.2900,7843883,0
20130422,78.2900,78.4400,77.5000,77.9700,5161977,0
20130423,78.1100,79.2200,78.0500,79.0900,6663451,0
20130424,79.2300,79.5000,77.9200,78.0300,8084145,0
20130425,78.1800,78.8275,77.8810,78.6500,5734370,0
20130426,78.5800,79.1500,78.5700,79.0400,5923528,0
20130429,79.0800,79.2500,78.1500,78.3900,6157908,0
20130430,78.2800,78.3000,77.3700,77.7200,7970243,0
20130501,77.8500,78.6600,77.6900,78.0600,6260681,0
20130502,77.9100,78.4900,77.8000,78.4600,4520564,0
20130503,78.9200,79.3400,78.9000,79.2500,5605083,0
20130506,79.1000,79.1600,78.7700,78.8300,4807303,0
20130507,79.1000,79.1430,78.7700,78.8300,6572201,0
20130508,78.5599,78.6600,77.7800,78.2500,8010645,0
20130509,78.3100,78.9600,77.9000,78.4000,6516841,0
20130510,78.4700,78.9100,78.2800,78.8900,5831224,0
20130513,78.8000,78.9400,77.9150,78.5000,7714538,0
20130514,77.9800,78.8600,77.6700,78.7800,10018069,0
20130515,78.8000,79.9600,78.6500,79.8600,8002558,0
20130516,78.1000,78.8600,77.3400,78.5000,12129178,0
20130517,78.3000,78.5890,77.4000,77.8700,10671473,0
20130520,77.8800,77.9000,77.3550,77.4000,5583000,0
20130521,77.6200,78.1800,77.2500,77.3900,7484486,0
20130522,77.1900,77.8000,76.7500,77.0300,9032071,0
20130523,76.8300,76.9400,76.2500,76.3300,8048141,0
20130524,76.3200,77.4100,76.1500,77.3100,7589759,0
20130528,77.5200,78.0400,77.0600,77.3200,6058970,0
20130529,77.0500,77.0500,76.0600,76.2300,5880820,0
20130530,76.4900,76.5400,75.6100,75.6300,6226944,0
20130531,75.3600,75.6300,74.8200,74.8400,9747848,0
20130603,75.0600,75.8000,74.6368,75.6900,8440756,0
20130604,75.7700,76.3800,75.4700,75.9400,9098102,0
20130605,75.7200,75.9499,75.0700,75.2500,6775632,0
20130606,75.2700,75.7350,74.8350,75.6300,9426122,0
20130607,76.3800,76.8700,76.1900,76.3300,8348910,0
20130610,76.2800,76.6500,75.6600,75.7500,6731771,0
20130611,75.4200,75.8300,74.9900,75.2500,6006769,0
20130612,75.4700,75.7100,74.6500,74.8400,4731124,0
20130613,74.7800,75.3300,74.5600,75.0000,7241763,0
20130614,74.8400,75.2700,74.8000,74.8700,6351551,0
20130617,75.0000,75.4450,74.5100,74.9500,6481064,0
20130618,75.0000,75.8800,74.8000,75.7300,6739607,0
20130619,75.7400,75.9600,74.3400,74.4600,8329317,0
20130620,74.5000,74.6600,73.0100,73.0300,9071365,0
20130621,73.5200,74.2000,73.2550,73.5100,14575716,0
20130624,73.0500,74.7900,72.9000,74.2000,9697215,0
20130625,74.2700,74.7500,73.8400,74.3700,7221640,0
20130626,74.6200,75.1800,74.5400,75.0100,5478746,0
20130627,75.4800,76.1100,75.2400,75.2600,7089475,0
20130628,75.1100,75.6600,74.4500,74.4900,14555128,0
20130701,74.9900,75.2750,74.1000,74.5900,6697777,0
20130702,74.3100,75.6800,74.2100,74.7100,6728501,0
20130703,74.4100,75.1200,74.0900,74.7600,2325106,0
20130705,75.1500,75.2599,74.4100,75.2100,5447535,0
20130708,75.6800,76.7700,75.6800,76.7100,6717093,0
20130709,76.9600,77.4400,76.7400,77.0300,5273182,0
20130710,76.9600,77.5000,76.4500,76.7700,5141215,0
20130711,77.4500,77.7500,77.3300,77.6300,4681427,0
20130712,77.6100,77.6700,77.3300,77.6300,4462338,0
20130715,77.3000,77.3000,76.7000,77.0300,4887186,0
20130716,76.9800,77.4500,76.9000,77.3700,4707604,0
20130717,77.6200,77.7900,77.0900,77.2000,5351582,0
20130718,77.2200,77.5500,77.0100,77.3400,4149818,0
20130719,77.4500,78.1700,77.3400,78.0800,6831261,0
20130722,77.8900,78.2500,77.7300,77.8800,4159034,0
20130723,77.9600,78.6300,77.8000,78.5500,5254366,0
20130724,78.6800,78.6900,77.7250,78.2300,4930310,0
20130725,78.0500,78.4600,77.6300,78.0100,5920265,0
20130726,77.9300,78.0300,77.1000,78.0000,5349510,0
20130729,77.8300,78.2550,77.7800,77.9900,3465300,0
20130730,78.2100,78.3600,77.6900,77.8900,4533684,0
20130731,77.9200,78.4800,77.7300,77.9400,6042731,0
20130801,78.4200,78.6725,78.1050,78.2200,5168733,0
20130802,78.2500,78.7500,78.0000,78.7500,6133797,0
20130805,78.6200,79.0000,78.4300,78.7700,3906060,0
20130806,78.5600,78.5700,77.5600,77.8700,6701069,0
20130807,77.1600,77.6300,76.6200,77.3700,5819994,0
20130808,77.5100,77.8900,76.9300,77.2500,4474679,0
20130809,77.2100,77.3200,76.7700,76.9000,5765133,0
20130812,76.5600,77.3900,76.4900,77.0800,5787049,0
20130813,77.1700,77.2500,76.2200,76.8600,6380970,0
20130814,76.8100,77.2200,76.2350,76.4000,6820098,0
20130815,74.4600,75.0800,74.0300,74.4100,13221821,0
20130816,74.1200,74.5000,73.7000,74.1100,7254895,0
20130819,73.8800,73.9300,73.2100,73.5800,5364944,0
20130820,73.5500,73.6200,73.2001,73.2300,6663009,0
20130821,73.1600,74.1300,72.9300,73.5500,8077861,0
20130822,73.8100,74.0350,73.2400,73.4600,3947992,0
20130823,73.6500,73.7500,73.0301,73.4400,5475169,0
20130826,73.6400,73.7500,73.0300,73.0300,5358106,0
20130827,72.6800,73.1100,72.5100,72.8600,5787635,0
20130828,72.6600,72.8600,72.2701,72.3800,5609965,0
20130829,72.3500,72.8800,72.2300,72.4300,4088193,0
20130830,72.6400,73.0700,72.5800,72.9800,6066164,0
20130903,73.4800,73.5800,72.5400,72.6800,7156986,0
20130904,72.7000,73.1200,72.4500,72.9100,4669890,0
20130905,72.8400,73.4800,72.6200,72.6700,4680482,0
20130906,72.7000,73.1600,72.1900,72.5900,5790232,0
20130909,72.8500,73.6500,72.7000,73.5100,5527130,0
20130910,73.6600,74.2100,73.5700,73.9600,6846286,0
20130911,74.0000,74.2400,73.6600,74.0500,5335793,0
20130912,74.1800,74.5200,73.7700,73.9100,5261800,0
20130913,74.1300,74.4000,73.9800,74.3600,4020403,0
20130916,74.9000,75.1900,74.6900,74.7800,4212240,0
20130917,74.8400,75.4700,74.7900,75.1500,4293020,0
20130918,75.1600,76.5300,74.9000,76.4200,6919276,0
20130919,76.5000,76.5300,75.6200,76.2100,7109721,0
20130920,76.3200,76.4500,75.8300,75.8300,8855283,0
20130923,75.3900,76.4300,75.2000,76.4200,5604943,0
20130924,76.4000,76.7300,75.6850,75.7500,6874782,0
20130925,75.9100,75.9400,73.5600,74.6500,14997895,0
20130926,74.7800,74.9800,74.2200,74.6200,5078084,0
20130927,74.3800,74.4600,74.0700,74.3600,4215371,0
20130930,74.2800,74.6000,73.7400,73.9600,6752482,0
20131001,73.8700,73.8900,73.3200,73.5900,5683089,0
20131002,73.3900,73.7200,73.0400,73.7200,7376363,0
20131003,73.5300,73.5300,72.9500,73.1600,7179614,0
20131004,73.0100,73.3800,72.7900,72.8000,5747662,0
20131007,72.4200,72.4200,71.5100,71.8700,6886395,0
20131008,71.8500,73.1900,71.8000,72.9000,9224177,0
20131009,72.8300,73.3400,72.5700,73.0000,6472436,0
20131010,73.4800,74.8700,73.2700,74.7900,7680163,0
20131011,74.6100,74.8300,73.8300,74.8200,6529172,0
20131014,74.3400,74.7100,73.7499,74.6800,5904038,0
20131015,74.4300,75.3700,73.9900,74.3700,8993268,0
20131016,74.8100,75.6200,74.5700,75.6000,5914521,0
20131017,75.4900,76.1200,71.6900,75.7800,6395186,0
20131018,75.8000,75.9300,75.4800,75.7100,6788695,0
20131021,75.7200,75.8200,74.8200,75.1500,5364144,0
20131022,75.4300,76.4900,75.2100,76.3200,6953746,0
20131023,76.1800,76.3500,75.8100,75.9000,5870080,0
20131024,76.0300,76.5100,75.8200,76.4200,5864265,0
20131025,76.3700,76.7600,75.7800,76.0800,6461888,0
20131028,76.1600,77.2100,76.0500,77.1400,7032415,0
20131029,77.2500,77.6301,76.7500,77.0600,7437557,0
20131030,77.2700,77.5250,76.5600,76.9100,4645994,0
20131031,76.8800,77.1500,76.6000,76.7500,4612369,0
20131101,76.9700,77.4000,76.5900,77.0700,5116130,0
20131104,77.2200,77.6500,77.2000,77.3300,4704244,0
20131105,76.8100,77.6100,76.7200,77.4200,5092603,0
20131106,77.6400,78.2800,77.3000,78.1600,4829209,0
20131107,78.1900,78.2200,77.2400,77.5100,8347756,0
20131108,77.4900,77.9600,76.7900,77.9600,5793894,0
20131111,77.8599,79.0700,77.7900,79.0100,7450486,0
20131112,78.8500,78.9700,78.2500,78.7100,5274506,0
20131113,78.4200,78.9900,78.3500,78.9000,8289973,0
20131114,77.7500,79.5300,77.6800,79.0800,9306044,0
20131115,78.9300,79.2900,78.7500,79.2200,5917004,0
20131118,79.2300,79.3200,78.9100,79.2200,5962661,0
20131119,79.3000,79.3500,78.8800,79.2500,4455005,0
20131120,79.3100,79.3900,78.4900,78.9000,4511312,0
20131121,78.7400,79.2000,78.5500,78.8600,3840986,0
20131122,78.8700,79.8700,78.7500,79.8100,4818619,0
20131125,80.0600,80.5700,79.9105,80.4300,5670506,0
20131126,80.4400,80.6800,80.1100,80.6800,5538136,0
20131127,80.5500,80.9950,80.3800,80.9300,4813288,0
20131129,81.1700,81.3500,80.8200,81.0100,3447212,0
20131202,80.8900,81.2800,80.3700,81.1100,6178477,0
20131203,81.2100,81.3300,80.7000,81.2100,7513346,0
20131204,80.6400,81.3700,79.9100,80.2200,7641631,0
20131205,79.7200,79.7700,78.8700,79.4400,6449952,0
20131206,79.7100,80.2299,79.6400,79.9400,5088055,0
20131209,80.2400,80.4300,79.7000,79.9500,4491843,0
20131210,79.7200,79.8000,79.0500,79.0800,6285736,0
20131211,79.1000,79.7200,79.0500,79.0900,5998765,0
20131212,79.1100,79.2600,78.4000,78.5000,5691583,0
20131213,78.7300,78.7700,77.9300,78.0800,4985885,0
20131216,78.2500,78.5000,77.6000,77.8200,6146898,0
20131217,77.7400,77.8900,77.2200,77.2500,5766928,0
20131218,77.2800,77.9800,76.8100,77.9400,10633938,0
20131219,77.6700,77.8300,77.2000,77.2400,5955433,0
20131220,77.2800,77.8800,77.2500,77.4300,9568816,0
20131223,77.7300,77.9900,77.3700,77.8700,4491918,0
20131224,77.9500,78.2400,77.6320,78.0100,2094937,0
20131226,78.0600,78.5200,77.9700,78.3900,2778189,0
20131227,78.6000,78.9300,78.3000,78.4700,3050104,0
20131230,78.6100,78.8800,78.4300,78.6300,3086473,0
20131231,78.6600,78.8700,78.3500,78.6900,3859089,0
20140102,78.7200,79.4700,78.5000,78.9100,6911859,0
20140103,78.8100,79.1300,78.5200,78.6500,4958031,0
20140106,78.8600,78.9100,77.7900,78.2100,7281948,0
20140107,78.1700,78.8500,77.9200,78.4500,5013309,0
20140108,78.5000,78.5100,77.6000,77.8300,5972916,0
20140109,78.3900,78.4000,77.4900,78.0900,5925044,0
20140110,78.3100,78.7200,77.5400,78.0400,5191635,0
20140113,77.6000,77.9700,77.2400,77.4900,6180103,0
20140114,77.4600,78.0000,77.3800,77.9600,4127877,0
20140115,77.9600,78.1000,77.5700,77.6600,4995422,0
20140116,77.3900,77.4700,76.3500,76.7600,7208888,0
20140117,76.7300,76.8200,76.0300,76.1900,11446726,0
20140121,76.2500,76.3900,74.8600,75.8400,9012385,0
20140122,76.0800,76.0800,75.0300,75.3500,5879735,0
20140123,74.8400,75.1200,74.4700,74.9600,6019150,0
20140124,74.7300,75.1200,74.2300,74.4200,9455979,0
20140127,74.1300,74.3700,73.8300,74.1500,9105139,0
20140128,74.2600,75.4000,74.1000,74.6700,6035231,0
20140129,75.2900,75.3700,74.0700,74.1000,8440854,0
20140130,74.5400,75.0900,74.3600,74.7500,6742046,0
20140131,73.9200,75.1900,73.6400,74.6800,10665285,0
20140203,74.1900,74.5000,72.5400,72.6600,10435809,0
20140204,72.6700,73.1000,72.3000,72.7300,7765562,0
20140205,72.2700,73.1600,72.2700,72.8700,4778044,0
20140206,72.9700,73.2100,72.5000,72.8200,7353131,0
20140207,73.0500,73.8000,72.5000,73.7500,7320252,0
20140210,73.5900,73.7600,72.9600,73.7600,6236787,0
20140211,73.9000,74.8500,73.6700,74.8000,6712699,0
20140212,74.2200,75.1800,74.2200,74.9600,5372947,0
20140213,74.6800,75.4900,74.5600,75.3600,5275177,0
20140214,75.4000,75.9850,75.1000,75.7900,4920591,0
20140218,75.4900,75.6500,74.8647,75.3300,5994299,0
20140219,75.0100,75.3200,74.4100,74.8500,8145148,0
20140220,73.0500,74.0000,72.8100,73.5200,13103284,0
20140221,73.1900,73.4000,72.8200,73.1200,8971032,0
20140224,73.2400,73.8150,73.1400,73.3500,7326672,0
20140225,73.1800,73.7400,73.0900,73.3500,9500619,0
20140226,73.9400,75.1000,73.7900,74.7800,9027834,0
20140227,74.7800,74.7800,74.0901,74.5600,5456591,0
20140228,74.4800,75.1900,74.2000,74.7000,7445309,0
20140303,74.4900,74.6700,73.8250,74.1200,5349225,0
20140304,74.7700,75.4900,74.6600,75.1300,7549037,0
20140305,75.3200,75.3300,74.5800,74.8000,5526031,0
20140306,74.8600,75.1100,74.5100,74.8800,5107196,0
20140307,74.9600,74.9600,74.3650,74.5800,5054617,0
20140310,74.5200,74.6000,74.0500,74.4300,4844541,0
20140311,74.7200,74.9700,74.2000,74.9200,9036284,0
20140312,74.8450,75.7500,74.8200,75.5300,8637988,0
20140313,75.7100,76.1800,74.9100,74.9300,5824463,0
20140314,74.6700,75.0700,74.2700,74.2800,6619016,0
20140317,74.3000,74.8500,74.0100,74.6800,5783947,0
20140318,74.6600,74.9900,74.4500,74.7700,3943802,0
20140319,74.5600,75.1100,74.0200,74.3800,5761073,0
20140320,74.0200,75.6800,73.8600,75.3800,8637512,0
20140321,75.8900,77.0200,75.4500,76.1000,17180931,0
20140324,76.2100,76.8000,76.1100,76.7600,7279659,0
20140325,76.8800,77.1400,76.1600,76.8700,7389784,0
20140326,77.0800,77.5250,76.2300,76.2300,7736520,0
20140327,76.3800,76.8199,76.0400,76.1400,5596634,0
20140328,76.2600,76.5950,75.7701,76.0100,5871101,0
20140331,76.3500,76.7800,76.0200,76.4300,4695643,0
20140401,76.7600,77.2500,76.5400,76.7700,5770037,0
20140402,76.5800,77.1900,76.3400,77.1800,6078086,0
20140403,77.2000,77.5500,77.0000,77.4600,6045985,0
20140404,77.5800,77.9000,77.2500,77.3100,6769289,0
20140407,77.2300,77.7150,77.0949,77.3100,7680807,0
20140408,77.0900,78.3100,76.8000,78.1800,7498660,0
20140409,78.2000,78.2200,77.2800,77.9700,6877819,0
20140410,77.9500,78.1400,76.6500,76.8900,7599640,0
20140411,76.7800,77.2300,76.2900,76.5000,7978971,0
20140414,76.9400,77.5500,76.7900,77.3800,5375940,0
20140415,77.0300,77.3100,76.4400,76.8800,6929329,0
20140416,77.3100,77.4650,77.0300,77.2200,5036770,0
20140417,77.0800,77.7500,77.0800,77.6600,6964745,0
20140421,77.4100,77.7300,77.1800,77.6000,4595096,0
20140422,77.5200,77.8250,77.3900,77.5600,6465465,0
20140423,77.8200,78.2801,77.5700,78.0400,5806189,0
20140424,78.1700,78.4700,77.7000,78.3100,4354918,0
20140425,78.3100,78.7800,78.0200,78.6200,5396525,0
20140428,78.8600,79.9850,78.8300,79.7600,9598676,0
20140429,79.8400,79.8700,79.5700,79.6700,4695718,0
20140430,79.5900,79.9300,79.5100,79.7100,6111791,0
20140501,79.7300,79.7300,79.1600,79.7000,5098328,0
20140502,79.6000,79.7600,79.0100,79.1200,5620034,0
20140505,78.8600,78.9500,78.5050,78.6200,4590956,0
20140506,78.3300,78.3900,77.9650,78.0100,5638910,0
20140507,77.8500,78.0990,77.5300,77.9600,6086214,0
20140508,78.0000,78.8300,78.0000,78.6900,4820639,0
20140509,78.5200,79.2800,78.5200,79.2000,4896368,0
20140512,78.9500,79.2300,78.6500,79.1500,5999823,0
20140513,79.1700,79.3700,78.9900,79.1400,4363735,0
20140514,79.0500,79.0500,78.0700,78.7400,5608286,0
20140515,76.2800,77.4400,76.2500,76.8300,13035789,0
20140516,77.0000,77.3800,76.6500,77.0100,7244131,0
20140519,77.1100,77.1300,76.5000,76.6100,6131274,0
20140520,76.3600,76.3700,75.5200,75.6900,7441355,0
20140521,75.9400,75.9600,75.2700,75.6600,5704092,0
20140522,75.7900,75.9210,75.2400,75.3900,5243663,0
20140523,75.5600,75.7500,75.4300,75.6100,3703626,0
20140527,75.7100,75.8100,75.2900,75.5900,5379301,0
20140528,75.3800,75.9400,75.3400,75.5300,5036879,0
20140529,75.6700,76.1900,75.5700,75.9800,4003511,0
20140530,76.0600,76.8100,76.0100,76.7700,5974016,0
20140602,76.5800,77.1100,76.4700,76.7600,4395340,0
20140603,76.7400,76.9700,76.3600,76.7100,7213733,0
20140604,76.6000,77.3000,76.5300,77.1300,6199894,0
20140605,77.0500,77.4400,76.8700,77.3200,4695821,0
20140606,77.4600,77.5900,77.0700,77.2100,4195073,0
20140609,77.0700,77.7600,76.7000,77.0100,5143670,0
20140610,76.8100,76.9400,76.5148,76.6200,2826052,0
20140611,76.5500,76.7400,76.0500,76.1600,4001350,0
20140612,76.0500,76.1900,75.5800,75.7300,5336596,0
20140613,75.6700,75.7600,75.1200,75.2800,4981452,0
20140616,75.1100,75.4800,75.0200,75.3400,3846878,0
20140617,75.2900,75.4200,74.9150,74.9900,6544215,0
20140618,75.0400,75.9600,74.9200,75.7000,6740696,0
20140619,75.8800,76.2800,75.8000,75.8700,5255313,0
20140620,76.1600,76.1700,75.1200,75.6800,11335802,0
20140623,75.5600,75.9400,75.3000,75.7900,4276034,0
20140624,76.0300,76.2100,75.6849,75.9700,5659196,0
20140625,75.7600,75.8400,75.2800,75.6200,4318156,0
20140626,75.5200,75.6100,74.7000,74.9100,6922337,0
20140627,74.8000,75.3800,74.6700,75.3400,13960847,0
20140630,75.3950,75.6900,74.9400,75.0700,6666648,0
20140701,75.2700,75.4200,74.7500,75.2800,6604504,0
20140702,75.2600,75.9000,75.2500,75.6200,4366772,0
20140703,75.6100,76.0500,75.5200,75.7500,2873959,0
20140707,75.6900,76.2100,75.5500,76.0700,5027994,0
20140708,76.0900,76.9800,76.0300,76.6500,7960476,0
20140709,76.7700,77.3300,76.6200,77.2100,6240126,0
20140710,76.9100,77.5690,76.9100,77.0600,5372478,0
20140711,76.8700,76.9700,76.5600,76.8200,4547543,0
20140714,77.1300,77.2500,76.4800,76.5500,4822869,0
20140715,76.5600,76.9300,76.5600,76.8400,4686766,0
20140716,76.9000,77.0500,76.7000,76.8600,3743501,0
20140717,76.5800,77.0500,76.4400,76.6100,4630252,0
20140718,76.6200,77.1000,76.5100,77.0900,4913346,0
20140721,76.7600,76.9100,76.4800,76.7700,3457586,0
20140722,76.8400,76.8900,76.4000,76.6400,4383167,0
20140723,76.6300,77.0600,76.5900,76.9900,3994349,0
20140724,76.6800,76.7900,76.1900,76.3500,7228303,0
20140725,76.1900,76.3600,75.8000,75.9700,3948442,0
20140728,75.4300,75.9300,75.3600,75.7100,5509938,0
20140729,75.2100,76.0100,75.1500,75.4400,6293487,0
20140730,75.8800,75.9200,74.6700,74.7800,9985703,0
20140731,73.9900,74.2500,73.5400,73.5800,9632692,0
20140801,73.3200,73.8800,73.2200,73.5400,8224426,0
20140804,73.3800,73.6250,73.0600,73.5400,5402181,0
20140805,73.3100,73.5200,72.7700,73.3400,10580561,0
20140806,73.1900,74.2900,73.1800,74.2000,7934785,0
20140807,74.3400,74.8100,73.7600,73.9500,7053149,0
20140808,74.0600,74.7300,73.8500,74.6700,4996347,0
20140811,74.2900,74.6000,74.0200,74.3600,4721351,0
20140812,74.3100,74.4400,74.0100,74.2200,3928584,0
20140813,74.2700,74.4100,73.5100,74.0300,6619067,0
20140814,73.8900,74.4300,73.6100,74.3900,6136444,0
20140815,74.6500,74.6500,73.4850,73.9000,6942723,0
20140818,74.1500,74.6800,74.0500,74.4900,4015717,0
20140819,74.8100,74.9400,74.1400,74.8800,5047957,0
20140820,74.8300,75.0500,74.5100,74.9600,4898266,0
20140821,75.0600,75.9100,75.0000,75.5500,5260626,0
20140822,75.7800,76.2000,75.6400,75.7300,4137761,0
20140825,75.9300,76.0200,75.5063,75.6900,3393630,0
20140826,75.8300,76.1500,75.4400,75.5200,4222880,0
20140827,75.5100,75.8600,75.4400,75.8500,3200426,0
20140828,75.4700,75.9400,75.4700,75.9000,2928089,0
20140829,75.7500,75.8800,75.2900,75.5000,5080513,0
20140902,75.4200,75.9400,75.4100,75.7500,4532422,0
20140903,75.9500,76.3300,75.8800,76.0100,4709373,0
20140904,76.1600,76.6000,76.1100,76.5600,5282252,0
20140905,76.5200,77.7300,76.4800,77.5100,7841819,0
20140908,77.1300,77.3200,76.4300,76.5300,5946869,0
20140909,76.5600,77.0000,76.1700,76.7400,5631979,0
20140910,76.7900,77.0800,76.3700,76.5100,6697057,0
20140911,76.3500,76.4400,76.0900,76.1000,4985299,0
20140912,75.9700,76.0500,75.6600,75.7700,5693775,0
20140915,75.7800,75.8900,75.6100,75.8100,3748478,0
20140916,75.6400,76.5700,75.6000,76.3200,4109537,0
20140917,76.3600,76.4700,76.0100,76.2400,4239265,0
20140918,76.3100,76.5800,75.9100,76.2200,4751711,0
20140919,76.4500,77.0700,76.3800,76.8400,13323532,0
20140922,76.7900,76.8600,76.2500,76.3100,4450704,0
20140923,76.0000,76.2250,75.5700,75.6000,6717115,0
20140924,75.7300,77.3100,75.7000,77.0800,8434589,0
20140925,76.9300,77.0500,76.1200,76.1200,4963485,0
20140926,76.2500,76.5700,75.8600,76.4900,3752888,0
20140929,76.0600,76.2500,75.6500,76.0800,4959285,0
20140930,76.0400,76.7200,75.7700,76.4700,5640744,0
20141001,76.5100,76.8600,75.9100,76.1200,6524863,0
20141002,76.2100,76.9100,75.9600,76.2300,4929134,0
20141003,76.5700,77.4800,76.5300,77.3200,5819678,0
20141006,77.0500,77.9200,76.9900,77.3500,5429677,0
20141007,77.0300,77.6950,76.7200,77.3000,7059857,0
20141008,77.4100,78.4850,76.8100,78.2400,8107097,0
20141009,78.1100,78.8300,77.6600,77.8600,7072744,0
20141010,77.9300,79.3700,77.9300,78.2900,10078027,0
