DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,65.8750,66.5000,62.3750,62.8750,6406000,0
20010103,63.1250,67.3125,60.6250,67.0000,9998700,0
20010104,65.8750,67.0625,61.4375,62.6875,8641600,0
20010105,62.3750,62.4375,57.8750,58.3750,15100900,0
20010108,58.1250,59.1250,54.2500,58.6875,10646700,0
20010109,58.8125,62.1250,58.8125,62.0000,8997900,0
20010110,60.6250,62.5000,60.1250,60.7500,9245800,0
20010111,60.5000,62.8125,58.7500,60.6250,7848000,0
20010112,61.0312,61.1875,58.8750,59.7500,54900000,0
20010116,60.0000,63.1250,59.6250,61.5625,54800000,0
20010117,62.3750,63.8125,58.8750,60.5000,6614300,0
20010118,60.9375,62.6250,60.3125,62.0625,5487600,0
20010119,61.5000,61.8750,58.5000,60.0000,6646500,0
20010122,69.5000,70.0625,66.3750,67.6250,54772500,0
20010123,66.8750,68.9375,66.8750,67.7500,16394700,0
20010124,67.6250,70.1875,66.8750,69.0625,13063600,0
20010125,70.5000,72.1250,70.2500,72.0000,21361700,0
20010126,71.9375,72.3750,70.5000,71.6875,8581100,0
20010129,71.2500,72.7500,70.3750,71.0000,7100400,0
20010130,71.0938,71.9375,70.0625,71.0000,7079400,0
20010131,70.6875,71.0625,69.7500,70.3125,8879600,0
20010201,69.8125,70.3125,68.8750,69.3125,7676300,0
20010202,69.5000,71.0000,69.3125,69.9375,5880600,0
20010205,69.8125,70.1250,68.0000,68.3125,7037600,0
20010206,68.3125,70.6875,67.9375,69.8750,8030500,0
20010207,69.5938,71.0000,69.3750,70.6250,8204300,0
20010208,71.0625,71.2500,69.4375,69.8125,4377300,0
20010209,69.3750,72.6875,68.3750,72.5625,10292300,0
20010212,72.0000,74.9375,72.0000,74.2500,11108400,0
20010213,74.2500,75.0625,72.1250,72.3125,8524200,0
20010214,70.3750,72.1250,70.0625,72.0000,8094500,0
20010215,71.7500,72.1250,70.9375,72.0625,6091900,0
20010216,71.3750,72.1875,70.1875,71.2500,5915700,0
20010220,71.1250,71.1563,68.0000,68.4375,10705500,0
20010221,68.5000,72.5000,68.5000,70.6250,10515800,0
20010222,70.5625,72.8125,69.5000,70.0625,9864700,0
20010223,69.0625,70.5625,68.2500,70.4375,8397800,0
20010226,70.8125,73.6875,70.3750,73.3750,8785800,0
20010227,72.5312,74.8125,72.5312,73.9375,10428400,0
20010228,74.8750,75.2188,71.8750,72.0625,10783500,0
20010301,71.6250,72.1250,69.5625,71.0313,9841100,0
20010302,70.9375,74.0625,70.3750,72.4375,8462500,0
20010305,71.7500,74.0000,71.5625,72.6875,6085400,0
20010306,72.7500,73.8750,71.8750,73.6875,6925000,0
20010307,73.5625,74.0625,69.8125,71.1875,8904400,0
20010308,70.8125,70.8125,67.3750,68.6875,12371100,0
20010309,68.1250,70.7500,66.5000,66.6250,7708100,0
20010312,65.0625,66.1250,61.2500,62.0000,9531400,0
20010313,62.6875,66.3125,62.0000,65.0625,12055000,0
20010314,63.1250,67.8750,63.1250,65.0000,13282200,0
20010315,66.2500,66.7813,64.8125,65.1250,6765600,0
20010316,63.2500,65.0000,61.0000,62.5625,11448500,0
20010319,63.1250,65.0000,62.1875,63.9375,7939900,0
20010320,63.7500,63.8750,61.2500,61.3125,8765400,0
20010321,61.0625,61.0625,54.7500,55.5000,24162500,0
20010322,53.2500,55.0625,45.7500,54.9375,48389200,0
20010323,54.5625,56.7500,54.4375,56.1875,14410800,0
20010326,57.7500,59.6875,56.5625,59.1250,12886500,0
20010327,59.3800,60.8800,59.3800,60.7500,10535200,0
20010328,59.7500,62.0000,59.1300,59.5600,9208900,0
20010329,58.7500,62.0000,58.6300,59.6900,9797000,0
20010330,60.3100,61.3800,59.3100,60.1900,7081900,0
20010402,59.5600,59.6300,55.9400,57.0000,10576000,0
20010403,56.2800,58.1300,54.0600,54.5600,13656900,0
20010404,53.7500,55.8800,52.3100,55.0600,13318800,0
20010405,56.7500,56.8800,52.5000,56.8100,14832300,0
20010406,55.6300,58.1300,54.4400,55.9400,12750400,0
20010409,54.7700,54.8800,52.8300,53.9700,11294300,0
20010410,54.5800,54.9900,51.4000,51.5100,15008800,0
20010411,53.5400,54.0400,50.3800,51.8700,18576800,0
20010412,51.8500,55.5000,51.8500,54.1400,10524900,0
20010416,54.2100,56.0000,53.9000,54.5800,7840600,0
20010417,54.0000,57.3500,54.0000,57.0700,9221600,0
20010418,59.1500,61.6200,57.4700,61.5500,14558200,0
20010419,61.2400,61.8800,58.8000,61.0600,9282500,0
20010420,59.6700,60.0900,58.7200,59.5600,8218600,0
20010423,59.1000,60.7700,59.1000,59.9500,7680200,0
20010424,60.1900,60.5000,57.0700,57.3900,9640400,0
20010425,57.1700,58.9600,57.0000,58.4000,7459900,0
20010426,58.7000,59.0600,55.0000,55.8900,9414700,0
20010427,57.1600,61.4500,57.1500,59.8800,23529200,0
20010430,60.9700,62.2500,59.9500,61.1400,12371600,0
20010501,61.0100,62.1100,59.0400,61.3900,8079600,0
20010502,62.5000,62.6000,59.8000,62.2100,7391000,0
20010503,61.3500,61.5500,58.7500,59.4400,7066300,0
20010504,58.5000,63.2300,57.0100,62.3900,12170000,0
20010507,61.9000,62.4400,60.3600,62.0900,5888900,0
20010508,62.1800,62.5000,60.2000,62.1800,6511600,0
20010509,61.8500,62.8400,60.5000,60.9600,6865000,0
20010510,61.9400,62.4500,60.0000,60.1100,7241800,0
20010511,60.5500,61.1000,59.9900,60.6000,5335200,0
20010514,61.8000,62.1200,60.1700,60.9500,7286100,0
20010515,61.0800,61.9500,60.4300,60.5800,6009500,0
20010516,60.8000,65.5700,60.4200,65.0000,9812100,0
20010517,64.7800,67.0600,64.5500,66.8100,10047800,0
20010518,66.5000,66.5000,63.3000,65.4600,7002300,0
20010521,65.7500,67.0000,64.5300,66.8900,7054500,0
20010522,67.3900,67.5000,65.3000,66.2400,7137600,0
20010523,65.6500,67.3000,64.0500,64.5400,8502900,0
20010524,64.4700,67.2000,63.7400,67.1400,6889900,0
20010525,66.8500,66.8500,65.2500,65.8700,4154400,0
20010529,66.1000,67.3600,65.9900,67.3000,6589800,0
20010530,66.3000,67.5600,65.3500,65.8200,8661800,0
20010531,65.6500,67.0500,65.4200,66.3900,6714500,0
20010601,66.6500,68.5900,66.5400,68.5800,6149500,0
20010604,68.5400,70.0000,68.1400,69.8900,7752200,0
20010605,69.6600,70.5000,69.4800,70.0200,8470700,0
20010606,69.6000,69.8500,67.9000,68.2000,5854600,0
20010607,68.1300,69.9400,67.6700,68.8200,5959400,0
20010608,69.0000,69.0000,64.4000,67.4000,3193000,0
20010611,68.1000,68.2300,65.5000,66.7500,5168400,0
20010612,64.3400,67.4500,63.0000,66.9700,12691200,0
20010613,66.7700,69.0000,66.6000,67.7500,9344500,0
20010614,67.1100,67.9900,66.3000,66.9500,8131500,0
20010615,66.3100,68.6700,65.5700,67.0600,9793000,0
20010618,66.7000,70.0000,66.4800,66.9800,4823300,0
20010619,67.4900,67.9500,66.7000,66.9700,5986500,0
20010620,66.7400,69.0000,66.7200,67.4400,8074100,0
20010621,67.0900,68.2500,65.5000,67.3100,9286200,0
20010622,67.0400,67.1100,65.1300,65.1400,6936500,0
20010625,65.3200,67.0500,62.5100,64.2500,8707200,0
20010626,63.4000,65.5200,62.7500,63.1700,6962900,0
20010627,63.0500,64.3700,62.6800,63.1100,6472700,0
20010628,63.3000,65.1100,62.5000,62.6700,8028200,0
20010629,61.1500,63.0700,60.6600,62.0000,8481000,0
20010702,61.7400,62.0900,61.1000,61.6700,5737400,0
20010703,61.5500,61.8000,60.6200,60.7200,4007400,0
20010705,60.5300,60.5400,58.1300,58.2200,9494900,0
20010706,58.0500,58.8500,56.2400,57.1600,8145800,0
20010709,57.7100,59.9300,57.3400,58.7100,8183900,0
20010710,59.5000,59.7700,57.2000,57.4600,8672800,0
20010711,57.4100,58.3400,56.3500,57.0100,10397500,0
20010712,57.2800,57.2900,54.4200,55.1000,12487500,0
20010713,55.0700,57.1600,54.7500,55.6000,11326300,0
20010716,56.0000,56.1000,53.4600,54.0100,9502400,0
20010717,54.6500,55.8300,54.6500,55.0600,8314300,0
20010718,55.9000,60.7500,55.7600,60.0500,14780500,0
20010719,59.3400,60.0000,57.9200,59.4900,8781300,0
20010720,59.7100,60.7700,59.6000,60.7100,7154800,0
20010723,61.2100,61.7000,58.5300,58.5800,7518100,0
20010724,58.3500,58.6000,56.2900,57.7800,7752300,0
20010725,57.6200,59.5000,56.8600,59.1800,6263400,0
20010726,58.5000,59.1200,56.7900,57.7200,6960900,0
20010727,60.9100,61.9500,60.5400,60.8200,10220800,0
20010730,60.6600,61.4500,60.1000,60.4700,4017500,0
20010731,61.2900,63.4000,61.2500,62.7100,8434400,0
20010801,63.1000,63.1100,61.7700,62.0900,4958000,0
20010802,62.6000,63.3500,61.1000,62.2400,5330500,0
20010803,62.2000,63.2500,61.1000,61.9100,3854900,0
20010806,61.9000,62.9900,61.8900,62.3600,3150100,0
20010807,62.5000,63.7400,62.2500,62.6500,4125000,0
20010808,62.6800,63.7400,60.5100,60.8900,5327300,0
20010809,60.9900,61.0800,58.0000,61.0000,6949900,0
20010810,61.2000,61.9000,60.2500,61.1000,4843200,0
20010813,60.9900,62.9800,60.8000,62.9600,4107500,0
20010814,63.1000,63.8500,61.7500,61.9100,5283700,0
20010815,62.2000,62.6900,59.8500,60.0900,7633200,0
20010816,60.0900,61.6000,57.0000,61.0000,10756300,0
20010817,60.1500,61.6400,59.8100,59.9500,5751600,0
20010820,60.0900,60.6900,59.3500,59.9300,4432200,0
20010821,59.7900,60.4500,58.3600,58.4100,5922300,0
20010822,59.1600,60.8900,58.6500,60.8800,6981800,0
20010823,60.7100,65.8750,60.2900,62.9200,10635100,0
20010824,63.5600,65.0500,63.2600,64.9300,11007500,0
20010827,64.4000,65.5900,64.3000,64.4800,4535800,0
20010828,64.7300,64.7700,62.8800,63.0000,4597100,0
20010829,63.0600,63.5900,61.2100,62.6000,6792400,0
20010830,62.5800,65.5500,62.5800,64.5700,12193200,0
20010831,64.2900,64.5010,63.5400,64.3000,6508500,0
20010904,63.7800,65.8000,63.4200,64.1400,7384900,0
20010905,64.2500,65.5010,64.0000,65.2000,7662900,0
20010906,65.2850,66.1900,64.6000,65.6600,11597500,0
20010907,64.9400,65.4500,62.1700,63.9000,7075800,0
20010910,62.8600,65.0500,62.5900,64.1300,6657200,0
20010911,64.1300,64.1300,64.1300,64.1300,0,0
20010917,61.0300,62.3900,59.8000,60.8500,12223300,0
20010918,62.0900,62.3100,59.3600,59.3800,19959200,0
20010919,59.7000,60.2600,54.7700,57.9500,19007800,0
20010920,56.5900,60.0800,56.5500,59.0000,14534600,0
20010921,55.9000,57.5300,55.5500,56.0200,18464600,0
20010924,57.0000,57.7000,54.8100,55.2600,9837500,0
20010925,55.7700,57.1500,55.0000,56.5000,9884200,0
20010926,57.4000,58.0700,56.9700,57.2900,11209400,0
20010927,57.4000,60.2000,57.2800,59.4500,8947900,0
20010928,60.0900,60.9610,58.0700,58.7600,9431900,0
20011001,58.7400,59.2500,57.4100,58.5100,9951800,0
20011002,58.7500,59.3090,58.1400,59.2200,7496000,0
20011003,58.4900,60.1000,58.1300,59.8400,9229200,0
20011004,59.9900,59.9900,57.3200,57.4500,9325200,0
20011005,57.6300,59.0000,56.8400,58.7400,6865800,0
20011008,58.1000,59.0500,53.7500,57.7200,4972000,0
20011009,57.9300,58.0000,56.8000,57.4200,5778200,0
20011010,57.4600,59.0470,57.2900,58.9800,6283300,0
20011011,59.5300,61.6900,59.5300,61.6500,9204100,0
20011012,60.9900,61.7900,59.5400,61.6100,9669100,0
20011015,60.8900,62.2900,60.5500,62.2100,6315200,0
20011016,62.1600,63.1400,61.1900,61.5500,6657300,0
20011017,61.9500,61.9600,58.9600,59.0100,8431300,0
20011018,59.0000,60.1000,56.6500,59.1000,7011900,0
20011019,58.8800,60.0910,58.4000,59.8800,6249300,0
20011022,59.4800,60.5100,59.0000,59.8400,7227600,0
20011023,60.2200,60.6900,58.7800,59.0500,7169900,0
20011024,59.4900,59.9000,55.9500,57.0800,15765700,0
20011025,56.7700,58.4800,56.2700,58.2500,14584400,0
20011026,58.9500,60.6000,58.5400,59.4500,17783600,0
20011029,59.4000,59.5400,55.0000,57.0500,6725100,0
20011030,57.0100,57.5000,55.1600,56.8800,8761800,0
20011031,57.3100,58.5500,56.7500,56.8200,8277100,0
20011101,57.3900,58.9700,56.9000,58.0000,6949800,0
20011102,57.6000,58.4100,57.2000,57.6400,4954500,0
20011105,58.2400,58.9900,58.0000,58.5400,4923300,0
20011106,58.2600,59.7700,55.6800,59.2600,6426000,0
20011107,59.5000,60.4900,59.4700,59.9400,8004500,0
20011108,60.2200,60.6490,57.5700,57.5800,9646900,0
20011109,57.7000,59.8000,56.0000,56.8900,8495500,0
20011112,56.9000,57.9800,55.3000,56.2700,7172700,0
20011113,57.7700,58.3400,57.5300,57.9900,5886300,0
20011114,58.9800,59.0200,57.0880,57.3300,9621600,0
20011115,57.3300,67.4500,56.5000,57.0400,7995000,0
20011116,57.1100,57.6040,55.5700,56.5200,6268400,0
20011119,56.9500,58.3500,56.8400,58.3500,7887900,0
20011120,58.3000,59.9500,57.6900,57.9200,10150500,0
20011121,61.4000,63.0000,58.1000,61.9800,21598900,0
20011123,62.5230,64.7500,61.5100,64.4500,13169700,0
20011126,64.3300,67.4200,64.0400,67.3900,17750800,0
20011127,66.4100,67.0700,65.0600,65.8500,13350900,0
20011128,65.1900,65.8280,64.1200,64.5200,7497700,0
20011129,64.7200,65.9800,63.9400,65.7900,6897000,0
20011130,65.6500,66.9500,65.1000,66.4300,7566100,0
20011203,65.8900,66.9500,65.0400,65.4800,6701700,0
20011204,67.0700,67.7700,66.0600,66.6600,10932000,0
20011205,67.0300,67.9900,66.4200,67.7400,8582100,0
20011206,67.7500,69.0000,67.2400,68.4900,8558300,0
20011207,68.2000,68.4100,66.2700,66.8000,7363100,0
20011210,66.6300,67.5500,64.8600,64.8700,8395700,0
20011211,65.4800,67.2900,63.8800,64.3000,9185800,0
20011212,64.5500,66.7000,62.8000,64.4000,9673600,0
20011213,64.0800,64.7000,60.1800,60.1900,22320200,0
20011214,57.5400,57.9000,54.4900,56.0300,53922500,0
20011217,55.2500,60.4400,55.0000,59.4900,43316700,0
20011218,58.4000,58.8500,57.1400,58.3900,23862400,0
20011219,57.5900,58.8000,57.1500,58.3300,13322600,0
20011220,58.1500,58.5300,57.7500,57.8000,8022400,0
20011221,57.9700,58.9700,56.9200,58.0000,15619500,0
20011224,57.7500,58.0000,57.0000,57.0200,6296300,0
20011226,57.4350,58.8000,54.1900,58.2900,6460900,0
20011227,58.3200,58.8800,58.1000,58.4000,6554400,0
20011228,58.6000,59.7300,56.0000,59.0600,8484500,0
20011231,58.6100,59.9500,56.3300,56.4400,9783300,0
20020102,56.9000,56.9000,55.1000,56.4000,10484700,0
20020103,56.5500,56.8200,53.7700,54.3500,18888800,0
20020104,54.9400,56.2400,53.2800,55.6200,18565300,0
20020107,57.2400,57.2400,54.4000,55.6900,13573500,0
20020108,56.5100,56.6500,55.0000,56.5200,9147300,0
20020109,57.3200,57.6900,55.7600,55.7700,11738000,0
20020110,55.9000,56.9400,55.4000,56.4900,7951000,0
20020111,56.8000,57.7400,56.5800,57.1000,9534700,0
20020114,57.1100,57.3400,54.4700,55.5000,8061400,0
20020115,55.9500,56.4700,55.4100,56.2600,7564700,0
20020116,56.4900,57.3680,55.6800,55.6900,9997700,0
20020117,56.3800,56.3900,54.5200,55.8000,11017000,0
20020118,54.9600,56.1300,53.7480,54.3300,12957700,0
20020122,55.3100,56.2300,54.1500,56.0600,12180700,0
20020123,57.2500,59.4900,56.4800,58.4700,15781500,0
20020124,57.0900,58.0000,56.8000,57.2100,15298100,0
20020125,56.9900,58.2400,56.6500,57.0600,7824300,0
20020128,57.3900,57.4000,56.0000,56.3000,7693100,0
20020129,56.3100,57.1500,54.0000,54.5000,11122000,0
20020130,54.5000,55.0460,53.3500,55.0400,12862200,0
20020131,55.2500,55.7400,54.3600,55.5000,9560400,0
20020201,57.6000,58.0700,56.6000,57.8000,17800100,0
20020204,57.5100,57.6600,56.0100,56.3700,9205600,0
20020205,56.7900,58.2300,56.1500,56.6800,13920500,0
20020206,56.9600,57.3500,56.0200,56.4400,11218600,0
20020207,56.6100,57.6200,55.8100,56.0200,8953900,0
20020208,56.1700,57.9000,56.0000,57.9000,10140900,0
20020211,57.5900,58.1900,57.4000,57.6400,8439500,0
20020212,57.1900,59.2100,55.0000,59.0000,11459500,0
20020213,59.0600,59.5500,58.0000,58.9200,7738700,0
20020214,58.7400,59.8000,57.4700,58.0000,8903300,0
20020215,57.9100,58.8000,55.0000,58.1900,11496300,0
20020219,57.8000,57.9300,56.6500,56.8500,6986300,0
20020220,57.6800,58.9600,57.1000,58.9500,8945700,0
20020221,58.4400,59.9500,57.5800,57.7200,12056800,0
20020222,56.7800,57.7500,56.2500,57.5500,20560000,0
20020225,57.5600,59.0000,57.4000,58.9700,10026500,0
20020226,59.0000,59.2510,57.7900,58.6200,7874800,0
20020227,59.1900,59.9500,57.5000,57.8700,10261800,0
20020228,58.1600,59.0000,57.9100,57.9800,9378100,0
20020301,58.1700,58.7000,57.0500,58.5400,9324500,0
20020304,58.9900,59.9000,58.8900,59.8800,13035000,0
20020305,59.4400,60.2400,57.9800,58.9400,8618000,0
20020306,59.1900,60.6100,58.8700,60.5900,12270100,0
20020307,59.9900,60.5700,56.7000,59.8000,9225100,0
20020308,60.2500,60.2500,58.7490,59.7200,8786400,0
20020311,59.4200,59.8600,58.9200,59.4000,8283800,0
20020312,58.9200,59.7000,58.5100,59.5900,5742900,0
20020313,60.0900,60.4800,57.8800,59.8600,7993800,0
20020314,59.7900,60.9800,59.7500,60.2500,8144700,0
20020315,60.1100,61.4700,60.0000,61.4100,9932600,0
20020318,61.7100,62.6100,61.6100,62.4800,8493700,0
20020319,62.5500,62.9200,61.8600,62.3100,7815200,0
20020320,61.9800,62.2400,61.0600,61.0600,8120500,0
20020321,61.0500,62.2500,60.6000,62.2400,7983400,0
20020322,61.8100,62.4800,61.2900,61.8000,8568600,0
20020325,61.9100,61.9800,60.3500,60.3800,8244400,0
20020326,60.2300,60.9710,60.0500,60.6300,8076900,0
20020327,60.3000,61.3900,60.0300,60.8500,7821200,0
20020328,60.8700,60.9400,55.7900,59.6800,8831400,0
20020401,59.3900,61.4800,59.3500,61.3900,8047700,0
20020402,61.0000,61.4000,59.7500,59.7500,6958100,0
20020403,60.0800,60.5400,55.9000,59.9400,8097400,0
20020404,59.8100,60.4200,58.9000,58.9700,9883300,0
20020405,59.2500,59.7300,58.1000,58.2200,9080700,0
20020408,57.6100,59.0400,57.2400,58.9900,11344100,0
20020409,59.0000,59.0000,55.9200,56.3600,16680100,0
20020410,57.3500,58.7000,57.2600,58.6400,11452500,0
20020411,58.4500,59.3900,57.0900,57.1700,9907600,0
20020412,57.5200,57.7700,56.8000,57.2100,5786800,0
20020415,57.5000,57.8600,56.1500,56.8500,8097200,0
20020416,57.2000,57.8400,56.6700,57.7500,6460700,0
20020417,57.8500,58.1000,56.0500,56.4400,7464600,0
20020418,56.2600,57.6200,56.1500,57.5200,7796700,0
20020419,58.2000,58.2000,56.5500,56.8200,7789200,0
20020422,56.5200,56.6500,55.5000,55.9600,7592500,0
20020423,55.0900,55.9600,54.6000,54.7500,13245800,0
20020424,55.4600,56.7800,55.3700,56.1100,10929900,0
20020425,56.0000,57.0100,55.1100,55.2500,11360400,0
20020426,56.2900,56.6700,53.8400,53.8400,16705500,0
20020429,53.8500,54.2000,51.5000,51.8700,18563600,0
20020430,51.6600,53.3500,50.9500,52.8800,13365000,0
20020501,52.8200,52.9000,51.2100,51.5200,11985800,0
20020502,51.4300,52.0800,50.2860,50.3200,12198100,0
20020503,50.3100,50.3100,47.8200,48.8000,20103200,0
20020506,48.6500,49.1500,46.4500,46.7200,14717000,0
20020507,46.4900,47.7300,45.9000,46.5400,17423600,0
20020508,47.3100,49.8100,47.3100,49.1500,13896700,0
20020509,48.9600,49.5300,47.5800,47.5900,11408600,0
20020510,47.9000,47.9200,45.4300,45.6600,15346800,0
20020513,45.9700,48.0310,45.4600,47.9600,12272400,0
20020514,49.7100,51.8100,49.6500,51.7900,20129400,0
20020515,51.0400,52.5300,50.6700,51.3500,12518200,0
20020516,51.1000,51.1000,49.4100,50.3500,10049000,0
20020517,50.7100,51.4000,49.0800,50.6900,11916100,0
20020520,50.0200,50.7200,49.4000,49.7900,11916100,0
20020521,50.3200,50.5000,48.4200,48.6500,10396100,0
20020522,47.8500,49.7100,47.8500,49.4300,10264500,0
20020523,50.0800,52.9900,49.2200,52.7000,13062900,0
20020524,52.1000,52.8400,50.6900,50.7100,10494400,0
20020528,50.9500,51.9800,49.9100,51.6100,8626700,0
20020529,51.2800,52.3000,50.6200,50.6200,8805100,0
20020530,50.4000,50.6000,49.5600,50.1200,8892000,0
20020531,50.4500,50.5000,47.0000,47.6300,14430700,0
20020603,47.4700,48.2800,45.1400,45.1900,11649700,0
20020604,45.3100,45.4000,43.3060,44.4000,20095200,0
20020605,44.5200,45.8400,44.1700,45.5100,13800800,0
20020606,45.0800,45.2000,42.7600,42.7900,11446300,0
20020607,40.6700,41.6200,40.5400,41.2400,19555000,0
20020610,41.5050,42.3500,41.2100,41.8100,11568600,0
20020611,42.1000,42.2010,38.2000,38.7500,23861000,0
20020612,38.6700,39.1100,36.7520,38.1700,23976900,0
20020613,38.9400,38.9500,37.4400,37.8000,18404900,0
20020614,36.8900,40.6400,36.8600,40.1800,23578900,0
20020617,41.6600,42.9800,41.5600,42.7000,27930800,0
20020618,42.1100,44.2000,41.8800,43.2500,23166900,0
20020619,43.2500,44.1200,42.6200,43.0300,15328000,0
20020620,42.4100,42.8100,40.7600,41.3200,19048100,0
20020621,40.7600,42.0000,40.1800,40.4900,17977700,0
20020624,40.1800,42.9900,39.8800,41.7800,18682600,0
20020625,42.1500,42.5000,40.2500,40.6600,14730100,0
20020626,39.0800,41.4800,39.0200,40.8100,18953100,0
20020627,41.5000,41.8500,40.5000,41.4900,13789900,0
20020628,41.5800,43.0000,41.2600,41.8800,11937300,0
20020701,41.4500,41.5500,38.3400,38.3600,15960900,0
20020702,38.4500,38.4500,36.6400,36.9500,17304500,0
20020703,36.5800,36.6900,34.4100,35.8300,19705500,0
20020705,36.5600,38.1800,36.5000,38.0500,6473100,0
20020708,38.0000,38.0700,36.1700,36.2100,12109700,0
20020709,36.4700,36.9300,34.5600,34.9300,12769600,0
20020710,35.0400,35.1100,32.0000,32.5300,18765900,0
20020711,32.5000,34.5900,32.2600,34.4800,20430700,0
20020712,34.8400,35.5200,33.3400,34.3000,16404400,0
20020715,33.7600,33.7600,30.5900,31.0700,24247000,0
20020716,31.2100,34.6300,31.2000,32.8700,37098700,0
20020717,34.9400,37.1000,34.9400,37.1000,28326100,0
20020718,36.6900,36.7200,33.9000,33.9400,21330200,0
20020719,34.1500,35.7900,33.4000,35.4600,27342500,0
20020722,35.8400,36.5900,35.2700,35.2800,23961800,0
20020723,35.3800,36.1000,34.7900,35.6000,23771300,0
20020724,34.6100,37.3000,34.4500,37.0900,24529400,0
20020725,40.6100,42.6100,40.3000,41.9400,42935300,0
20020726,41.7800,43.3800,40.7900,43.3800,17072300,0
20020729,43.8000,44.2400,42.5000,44.0200,20865300,0
20020730,43.4500,46.6500,43.3800,45.4900,24064800,0
20020731,42.9500,46.5000,42.9500,45.6400,33132200,0
20020801,45.7900,45.8100,43.3000,43.4000,15670200,0
20020802,43.6100,44.5800,42.6100,43.4600,15253400,0
20020805,43.2100,44.0700,42.0000,42.2200,15010900,0
20020806,42.9100,44.5900,42.6500,44.2300,16007000,0
20020807,45.0900,45.7200,44.1300,45.7200,15160300,0
20020808,45.5600,48.0300,45.3700,47.9100,19175000,0
20020809,47.2000,48.5500,46.8430,47.7300,12058000,0
20020812,47.0200,48.2300,46.7300,47.9800,9578800,0
20020813,47.4900,47.9010,45.4800,45.6410,14222500,0
20020814,45.6000,47.8400,45.0000,47.5290,16371600,0
20020815,47.4500,48.2100,46.6800,47.7900,13328000,0
20020816,47.4500,48.0400,46.8000,47.4200,10976900,0
20020819,47.3500,47.5300,46.4000,46.4200,11285900,0
20020820,46.0200,47.3580,45.8300,46.6700,11550100,0
20020821,47.2000,47.9500,46.6700,47.7000,10673500,0
20020822,47.6500,48.9200,47.0900,48.5400,11715100,0
20020823,48.3200,48.9500,47.1100,47.2700,10815300,0
20020826,47.5400,47.5900,45.4700,46.8400,11277900,0
20020827,47.0000,47.0800,45.0000,45.2100,10669300,0
20020828,45.4900,46.0500,45.0100,45.1800,12147500,0
20020829,45.0500,46.3600,44.7400,45.3800,11093200,0
20020830,45.4200,46.5300,45.0000,45.0300,9452900,0
20020903,44.9400,44.9500,42.9200,42.9500,14388200,0
20020904,43.3000,44.7020,42.8800,44.1200,12952400,0
20020905,43.5500,44.2200,43.1900,43.2000,12244400,0
20020906,44.1500,45.5500,44.1500,44.7500,10369600,0
20020909,44.4000,45.8400,43.8400,45.6000,12061700,0
20020910,45.0900,46.3120,44.9200,46.0500,11819900,0
20020911,46.3100,47.0810,45.6300,45.6500,8358600,0
20020912,45.5500,45.8000,44.9100,45.0900,8851100,0
20020913,44.8200,46.0200,44.7070,45.6700,11031800,0
20020916,45.3500,45.7400,44.7300,45.2900,7519900,0
20020917,45.9100,46.3800,44.9800,45.1700,10402500,0
20020918,44.7000,45.8100,43.8600,45.4800,13454800,0
20020919,44.6000,44.9200,41.9500,42.0000,26378600,0
20020920,42.3400,42.4000,40.5900,41.7200,23111100,0
20020923,41.4000,41.5100,39.1300,40.0100,16509200,0
20020924,39.3200,42.8000,39.2600,42.0700,21592200,0
20020925,42.8400,44.3500,42.0100,44.0600,17028700,0
20020926,44.4000,44.6000,42.8500,43.6610,13851000,0
20020927,43.3300,44.7400,41.7000,42.0000,19047300,0
20020930,41.4600,42.9400,40.7900,41.7000,21686500,0
20021001,42.1000,44.9500,42.1000,44.5600,20775100,0
20021002,44.4000,45.9700,44.4000,44.7500,19043600,0
20021003,44.5200,46.4300,44.5200,45.7500,14629400,0
20021004,45.9500,46.0500,43.5100,43.6600,18449800,0
20021007,43.3100,45.3800,43.2100,44.7000,17991200,0
20021008,45.0700,46.3400,45.0400,45.7900,21696600,0
20021009,45.3500,46.3900,45.2500,45.6500,17734400,0
20021010,45.5500,48.2800,45.4600,48.2700,22260000,0
20021011,48.7500,49.9800,47.5600,48.0900,20328100,0
20021014,48.2300,49.4500,48.1500,49.1900,13818700,0
20021015,50.0200,50.4900,49.3800,50.4400,19791900,0
20021016,49.9000,51.4900,49.8600,50.3800,15598200,0
20021017,51.4000,51.9700,49.3500,50.1500,17211300,0
20021018,50.0500,50.9000,49.6500,50.4800,14422800,0
20021021,50.1900,50.6400,49.5200,50.3800,13574100,0
20021022,49.8100,50.4800,49.3600,49.8000,12922900,0
20021023,49.9800,50.1400,48.7300,50.0000,16765300,0
20021024,50.5000,50.5000,48.6500,48.6800,23956800,0
20021025,48.8800,50.0410,48.8800,49.7900,12623700,0
20021028,50.0700,50.3300,48.8300,49.0700,12038000,0
20021029,49.2000,49.7100,47.8500,48.6800,13221700,0
20021030,48.8200,49.7100,47.8100,47.9800,12630600,0
20021031,48.2400,48.2700,45.4600,46.4200,35131700,0
20021101,46.7000,47.0090,45.8900,46.6700,18157300,0
20021104,47.4000,48.9700,47.3300,48.4000,15796500,0
20021105,48.0900,50.3100,48.0000,50.1000,14678100,0
20021106,47.3100,47.4100,45.1800,46.1800,37083000,0
20021107,45.4100,46.9100,44.9300,45.5000,15285600,0
20021108,45.6200,45.7300,43.9100,44.1400,14444500,0
20021111,44.9900,45.5000,44.1700,44.2000,12838200,0
20021112,44.5200,45.7600,44.5200,45.5200,14459700,0
20021113,45.0200,46.2000,44.4300,44.8400,15765100,0
20021114,45.5000,47.2500,45.2910,47.2000,12563400,0
20021115,46.9200,48.5000,46.9200,47.5600,14367200,0
20021118,48.4800,48.6000,46.1800,46.2000,11544500,0
20021119,46.1100,46.8500,45.6000,45.7300,12542300,0
20021120,45.9100,47.2100,45.8000,46.8200,13798800,0
20021121,47.0400,47.9200,46.3000,47.8600,14475400,0
20021122,47.8700,48.0200,46.9700,47.4500,12306900,0
20021125,47.5100,48.4000,46.2800,46.9400,13294600,0
20021126,46.2600,48.0000,46.2550,47.0200,16525100,0
20021127,47.3200,48.5300,47.3200,48.2900,11475300,0
20021129,48.4000,48.4000,47.2000,47.2000,4522800,0
20021202,48.9000,49.3400,47.6900,48.5700,15772600,0
20021203,48.2800,48.3800,47.1300,47.1500,15590500,0
20021204,46.9900,47.7900,46.5600,46.8300,14746000,0
20021205,47.7600,49.0300,47.2900,48.0100,29146500,0
20021206,47.2800,49.6200,47.2000,49.4000,54162000,0
20021207,49.4000,49.4000,49.4000,49.4000,200,0
20021208,46.3400,48.6000,46.3400,47.9110,5874000,0
20021209,49.0900,49.9700,47.6400,47.6400,21784700,0
20021210,48.1600,48.4600,47.0100,47.0800,18103400,0
20021211,47.0000,47.7400,46.8900,47.2700,64866900,0
20021212,49.4300,50.6900,49.4000,50.4500,30311400,0
20021213,50.1000,51.0700,50.0400,50.3200,42679000,0
20021216,50.3400,50.6500,49.6300,50.5100,33246700,0
20021217,50.2000,52.2000,50.1700,51.6200,33772900,0
20021218,51.3700,52.2500,51.0300,51.7500,25560000,0
20021219,51.9200,52.4800,50.6500,50.8100,26383800,0
20021220,51.3310,51.8800,50.3200,51.4900,24301300,0
20021223,51.6200,52.1100,50.8900,51.6410,12071200,0
20021224,52.6600,53.0100,51.1200,51.4500,25520500,0
20021226,51.5700,51.9500,50.5200,50.6800,39506800,0
20021227,50.4800,50.4800,49.0500,49.5350,6435300,0
20021230,49.3000,49.6200,48.5100,49.1600,38605400,0
20021231,49.0000,49.8700,47.9600,48.3400,10616700,0
20030102,48.5800,49.9200,48.1300,49.3200,32870300,0
20030103,49.4700,49.5700,48.5800,49.1900,20692900,0
20030106,49.0400,50.4500,48.8200,50.2700,33495200,0
20030107,50.9500,50.9600,49.9300,50.2400,13498000,0
20030108,50.0200,50.0710,48.8000,48.8800,12068500,0
20030109,49.3800,50.4600,48.9500,49.6900,19465100,0
20030110,49.2500,50.6900,49.0000,50.4700,7243900,0
20030113,50.9600,51.6600,50.5400,51.5200,20467800,0
20030114,51.2900,51.6610,50.9500,51.1000,12501400,0
20030115,51.5100,51.7300,50.6000,50.7200,29508900,0
20030116,51.1300,52.3500,50.8900,51.1800,30156500,0
20030117,51.7100,52.0000,51.1500,51.3200,25497200,0
20030121,51.4600,51.5600,50.6900,50.8700,18523000,0
20030122,50.8100,53.0000,50.8100,52.4600,35106000,0
20030123,53.0700,54.4800,52.1700,53.4900,28600700,0
20030124,52.6000,53.5000,51.8300,52.2400,18391600,0
20030127,51.5400,51.7600,50.0000,50.7800,14805700,0
20030128,50.9500,51.9100,50.3390,51.5900,26634200,0
20030129,51.1200,52.3700,50.7300,52.1600,38855000,0
20030130,52.4000,52.4900,50.9000,50.9800,10663300,0
20030131,50.8900,51.8500,50.7620,50.9600,21276700,0
20030203,51.0600,52.2800,50.8700,52.1300,14125500,0
20030204,51.6200,51.9800,51.0500,51.8300,10608600,0
20030205,52.1200,52.5900,51.1600,51.2700,21795100,0
20030206,51.1700,51.6800,50.7400,51.2900,27836200,0
20030207,51.7700,52.2800,51.6000,52.0900,33071500,0
20030210,52.1200,53.0000,51.8000,52.9800,18791200,0
20030211,52.9700,53.9500,52.8600,53.4500,27997900,0
20030212,53.1500,53.5500,52.1300,52.3200,24231600,0
20030213,52.3000,52.3000,51.0900,51.7800,18044300,0
20030214,51.5400,52.7400,50.2210,52.7400,48644400,0
20030218,52.7000,53.6300,52.5600,53.6200,14776600,0
20030219,53.6200,54.0000,53.4210,53.9800,15885500,0
20030220,53.8500,54.1300,53.0500,53.9900,9966900,0
20030221,54.0200,54.7000,53.5300,54.6000,12905700,0
20030224,54.3100,54.6400,53.0800,53.1500,14306600,0
20030225,52.8200,53.9400,52.1700,53.8600,17015300,0
20030226,53.4200,54.4000,53.1900,53.2500,15211300,0
20030227,53.4600,54.3600,53.3000,54.0600,15085900,0
20030228,54.0000,54.6500,53.9100,54.6400,12376000,0
20030303,54.7500,54.9500,53.5900,53.8500,13937400,0
20030304,53.6500,54.7600,53.6500,54.1200,43544000,0
20030305,53.9200,55.5500,53.9100,55.3300,22360000,0
20030306,55.0300,55.9500,54.9500,55.4000,44512100,0
20030307,55.1000,55.9800,54.8500,55.7000,33255300,0
20030310,55.1500,55.6600,54.8800,55.1000,10063100,0
20030311,55.2000,55.9920,54.8100,55.0000,66481900,0
20030312,55.0400,55.4900,54.1700,55.1600,28103700,0
20030313,55.7900,57.0000,55.4100,57.0000,35352800,0
20030314,56.9500,58.0100,56.6600,57.6400,32034200,0
20030317,57.4200,58.8700,57.1600,58.5000,14952900,0
20030318,58.5900,58.9100,58.1100,58.8700,3912300,0
20030319,58.5800,58.9800,57.7500,58.2480,11257600,0
20030320,58.0500,58.2500,57.1800,57.9700,12743000,0
20030321,58.5500,58.9700,57.8500,58.5600,6863500,0
20030324,57.8000,58.1100,57.1300,57.3500,11744900,0
20030325,57.5800,58.9390,57.5500,58.4600,16260000,0
20030326,58.3900,59.0300,57.9000,57.9500,20787000,0
20030327,57.7200,58.7000,57.6000,58.5700,14976200,0
20030328,58.4300,58.9420,58.3700,58.5600,9947500,0
20030331,58.1500,58.9700,57.5500,57.5500,19348200,0
20030401,57.9600,58.9000,57.8100,58.5200,25383600,0
20030402,59.4800,59.8000,59.2080,59.7300,9203800,0
20030403,59.7200,59.9000,56.2900,59.4000,11613600,0
20030404,59.6600,59.9100,56.5300,59.3100,6815800,0
20030407,59.9500,60.1900,58.1100,58.4100,3306800,0
20030408,58.2100,59.0600,58.1200,58.6500,16884800,0
20030409,58.5700,59.0000,57.6000,57.6000,14689500,0
20030410,57.5400,58.1100,56.9300,57.9600,7420900,0
20030411,58.2400,58.6000,57.5000,57.8800,6489300,0
20030414,58.1000,59.3800,58.0100,59.0300,5928600,0
20030415,59.2500,60.1700,59.0300,60.1200,12358500,0
20030416,60.3000,60.3700,58.9500,59.5400,8944900,0
20030417,59.7000,60.2500,59.4100,60.1300,19065500,0
20030421,60.3100,60.9000,59.8100,60.0800,22529800,0
20030422,59.8000,61.7100,59.8000,60.9400,8587300,0
20030423,62.0500,63.8200,62.0300,63.8000,11365000,0
20030424,63.2200,64.4500,62.9900,63.9900,16089200,0
20030425,63.7700,63.9000,62.9900,63.0000,9063100,0
20030428,62.8600,63.8200,62.4600,62.8900,13753900,0
20030429,62.9090,63.3500,61.5700,62.1000,18655600,0
20030430,61.8000,62.2400,61.2500,61.3000,19689400,0
20030501,61.2700,63.0000,61.1700,62.5400,29348400,0
20030502,62.2700,63.6000,62.0100,63.2700,11913000,0
20030505,63.0000,63.9900,62.7100,62.7100,15575800,0
20030506,62.4100,62.4100,60.3500,60.9700,26152200,0
20030507,60.7900,60.9700,59.4300,59.5500,54809900,0
20030508,59.3900,60.9700,59.3900,60.4700,9963200,0
20030509,60.6000,61.3000,60.1500,61.2500,31977700,0
20030512,61.2350,62.3300,60.7700,61.9900,12611300,0
20030513,61.8900,62.4700,61.5000,61.5000,11358100,0
20030514,62.0400,62.0400,61.3100,61.8500,6151400,0
20030515,62.0500,62.8700,61.8600,62.6500,6683894,0
20030516,62.7200,63.2500,62.1900,62.3500,6686631,0
20030519,62.8800,63.1200,59.9600,60.2700,15521469,0
20030520,60.4200,61.1000,60.2611,61.0000,10734842,0
20030521,60.1600,61.1300,59.8900,60.6970,9571651,0
20030522,60.5300,62.5600,60.4700,61.8900,9435893,0
20030523,61.8600,62.2500,61.1100,61.8800,6363973,0
20030527,61.7000,64.0000,61.5100,63.6500,16392667,0
20030528,63.8000,64.0000,63.2000,63.7000,8504073,0
20030529,63.7000,64.8900,62.9000,63.3100,11045417,0
20030530,63.7400,64.9000,63.6000,64.7400,8471584,0
20030602,65.0400,65.7000,63.0500,63.5500,14335538,0
20030603,63.3700,64.2000,63.0000,64.0600,8096699,0
20030604,63.5900,64.5000,63.3970,64.4900,7971061,0
20030605,64.5000,65.6000,64.0000,65.4400,10041275,0
20030606,65.9200,66.0000,63.2500,63.3800,13437655,0
20030609,63.2000,64.0500,62.4500,62.7300,8805224,0
20030610,63.0500,63.7890,62.6400,63.6630,7974969,0
20030611,64.2100,65.4600,63.8200,65.3100,10511465,0
20030612,65.7100,65.8500,64.3900,65.0600,8259421,0
20030613,65.2000,65.5900,64.6200,65.0000,6636075,0
20030616,65.6000,67.5000,65.4700,67.5000,10029077,0
20030617,67.5100,67.5400,66.4600,66.8400,8144419,0
20030618,66.4900,67.0000,65.0800,65.8600,10846401,0
20030619,65.4300,65.8900,63.6100,63.8400,14697850,0
20030620,64.9300,65.4500,63.8200,64.9900,17026254,0
20030623,65.0400,65.7400,63.1800,64.1400,9215379,0
20030624,64.1600,65.6800,64.0300,65.0500,10467240,0
20030625,65.2400,66.0000,64.2600,64.5900,8845759,0
20030626,64.6000,66.4700,64.5400,66.3300,9574857,0
20030627,66.3500,66.5700,65.1600,65.1800,7039099,0
20030630,64.9100,67.2200,64.1700,66.4400,12915957,0
20030701,65.4900,66.2400,64.7100,65.9900,8805594,0
20030702,66.2200,67.3200,66.1400,67.2100,10946043,0
20030703,66.6700,67.2000,65.9400,66.3800,5168973,0
20030707,67.0400,69.3000,67.0000,68.9100,10011809,0
20030708,68.9300,70.0000,68.7900,69.9900,8573090,0
20030709,69.8200,70.4000,69.4300,69.9900,9558272,0
20030710,69.2100,70.0800,69.1800,69.5100,6444665,0
20030711,69.9900,70.4500,69.5000,69.8000,6070637,0
20030714,70.1000,71.2500,70.0500,70.4900,8100801,0
20030715,71.1000,72.3700,71.0000,71.5400,12516606,0
20030716,71.7100,72.0000,70.3200,71.3800,7017345,0
20030717,71.0600,72.0000,70.3500,70.7200,8461037,0
20030718,70.9000,71.0500,70.2700,70.7700,7039302,0
20030721,70.4400,70.4900,68.5000,69.0800,9180275,0
20030722,69.5100,70.2240,68.6300,68.9300,11187541,0
20030723,70.5500,70.5550,68.5100,69.7200,12697349,0
20030724,70.0400,70.3800,68.2200,68.3000,8798433,0
20030725,68.6200,68.8370,67.6300,68.7100,9158918,0
20030728,69.0000,70.1200,68.4900,69.8900,7101905,0
20030729,69.9900,70.1000,68.2700,69.2900,8168264,0
20030730,69.4400,69.7300,68.7000,69.7300,7216986,0
20030731,70.0000,70.9000,69.3100,69.4300,10450215,0
20030801,69.3300,69.4500,68.2100,68.2500,6288131,0
20030804,68.0200,69.1000,66.8500,68.1600,8322364,0
20030805,68.2200,68.5200,66.1210,66.1700,7070577,0
20030806,66.1600,67.0800,65.0100,66.0700,11698407,0
20030807,65.8900,67.1000,65.8200,67.0200,8060922,0
20030808,67.1000,68.0000,66.8000,66.8200,6006261,0
20030811,66.5600,67.8300,66.3600,67.5100,5107401,0
20030812,67.6600,69.1800,67.6300,69.0500,6966853,0
20030813,69.1900,69.5000,67.6500,68.0400,6938320,0
20030814,68.1500,68.6500,67.4800,68.5800,5308912,0
20030815,68.7000,69.0900,68.3300,68.7000,2412345,0
20030818,68.9500,69.8200,68.6000,69.5100,4310210,0
20030819,69.5400,69.6420,68.0100,68.3200,6546197,0
20030820,67.9100,68.9000,67.8900,68.6100,4900340,0
20030821,68.7400,69.3800,68.5400,68.7000,6438000,0
20030822,68.9600,69.2800,66.4300,66.4800,10041183,0
20030825,66.4600,66.9200,65.7500,66.2000,5550366,0
20030826,65.9000,66.0200,64.5500,65.5300,8404803,0
20030827,65.6800,66.0000,65.0200,65.7300,7317045,0
20030828,66.0000,66.3300,64.7900,66.2800,7508803,0
20030829,65.9100,66.3600,65.7100,65.9400,4853826,0
20030902,65.9100,67.8300,65.6000,67.7700,8790816,0
20030903,68.0800,68.2500,66.1400,66.3100,9046750,0
20030904,66.2700,67.4000,66.1000,67.1400,6526422,0
20030905,66.9300,67.8100,66.7900,67.2800,7144129,0
20030908,67.3300,68.7600,67.2000,68.2000,8407123,0
20030909,68.0500,68.4200,67.2000,67.4200,7783323,0
20030910,67.2400,68.1400,66.8800,66.9900,7345782,0
20030911,67.3600,68.4300,67.0400,68.2500,7256892,0
20030912,68.1100,68.7200,67.3600,68.5200,6229927,0
20030915,68.5400,69.0030,68.2700,68.5000,5492530,0
20030916,68.7500,69.8400,68.5400,69.8100,6940856,0
20030917,69.5600,69.8200,69.0400,69.6300,7934885,0
20030918,69.6200,70.1400,69.0700,70.0000,7424680,0
20030919,69.3000,69.7400,67.9300,68.8900,15024703,0
20030922,68.2500,68.8600,67.9000,68.3000,9491644,0
20030923,68.2900,68.8000,67.9500,68.5800,6779474,0
20030924,68.0200,68.6000,65.6600,65.8500,12126276,0
20030925,65.9500,66.3800,64.2200,65.3500,12362715,0
20030926,65.7050,66.0400,64.5200,65.1500,8324065,0
20030929,65.2400,65.5700,63.6100,65.3700,9394391,0
20030930,65.0200,65.6300,64.1500,64.5900,9604299,0
20031001,64.8750,66.2800,64.5400,66.2800,10081831,0
20031002,65.9000,66.5600,65.5399,66.1500,7220913,0
20031003,66.6900,66.6900,64.5800,64.9700,11171600,0
20031006,65.1000,65.2000,64.0300,64.9300,5670362,0
20031007,64.8500,66.2600,64.6400,66.2100,8018496,0
20031008,66.2100,66.2700,65.0300,65.1800,6677518,0
20031009,66.0300,66.9500,65.8500,66.5300,8325680,0
20031010,66.4200,66.9500,65.7500,66.0600,6038379,0
20031013,66.4500,67.5000,66.3200,67.1400,5359734,0
20031014,66.6950,66.9300,66.0400,66.8100,7918111,0
20031015,67.1200,67.1200,65.1000,65.3300,8805879,0
20031016,65.2500,65.8700,64.7900,65.1600,6731508,0
20031017,64.4200,64.7100,62.8000,63.0100,14497534,0
20031020,63.0210,63.2000,61.0700,61.8900,18340112,0
20031021,62.8400,64.4000,62.6100,63.6500,16987958,0
20031022,61.9700,62.0500,59.8600,60.3000,24792897,0
20031023,59.9800,60.2700,59.0300,59.7400,18059631,0
20031024,59.7000,61.8100,59.2900,61.4700,12237564,0
20031027,62.0600,62.1100,60.3900,60.8300,9538413,0
20031028,61.0000,61.3900,60.0500,60.8500,12065147,0
20031029,60.7000,60.7000,59.8000,60.1500,10931800,0
20031030,61.6000,61.9600,60.6500,61.0500,10279469,0
20031031,61.4400,62.6500,61.2300,61.7600,10090445,0
20031103,62.2800,62.3500,60.8000,61.1500,9440245,0
20031104,61.0000,61.9500,60.7600,61.0900,7871295,0
20031105,60.9700,61.5900,60.7000,61.2400,7486422,0
20031106,60.9100,61.4500,60.8700,61.1300,8247857,0
20031107,61.3800,61.4300,59.5500,59.9500,11395445,0
20031110,60.1600,60.3000,58.9000,59.1400,12432890,0
20031111,59.0900,59.2400,58.1300,58.9800,10214037,0
20031112,59.3700,60.3800,58.9000,60.2800,8385704,0
20031113,60.1300,60.5000,59.5600,59.9500,11434419,0
20031114,59.4500,59.7200,58.0500,58.2500,15998897,0
20031117,59.1100,60.0400,58.7200,59.9400,11820985,0
20031118,59.9700,60.6100,58.6800,58.8400,10767918,0
20031119,59.7500,61.1000,59.1900,60.1000,10955912,0
20031120,59.9800,61.0800,59.5700,59.7500,11791210,0
20031121,59.0300,60.3400,58.4600,59.9500,13363988,0
20031124,59.4050,60.2700,58.7700,60.1700,12163840,0
20031125,59.7200,60.0400,58.8100,58.9100,12032373,0
20031126,59.0000,59.0900,58.0600,58.1400,9342247,0
20031128,57.1600,58.2500,57.1000,57.6200,5964350,0
20031201,57.7900,59.3000,57.7900,59.2300,9987811,0
20031202,59.1300,59.9400,58.8000,58.8900,11202434,0
20031203,59.2500,59.4700,58.6500,58.8400,9372427,0
20031204,58.5500,59.7500,58.5100,59.5900,9105558,0
20031205,59.5800,59.5900,58.1080,58.3000,9099779,0
20031208,58.3000,58.5000,57.1100,57.9500,11054798,0
20031209,58.8800,59.0000,57.7700,57.9300,10170927,0
20031210,57.8200,58.7500,57.6200,58.2100,7676835,0
20031211,58.4600,58.9500,56.7600,58.5500,9404949,0
20031212,58.7990,59.5000,58.4600,59.3900,8395558,0
20031215,59.7500,60.3900,59.5000,59.7400,13220872,0
20031216,59.0200,60.5300,58.9500,60.3800,12975134,0
20031217,60.4600,62.2900,60.4000,62.1500,12680548,0
20031218,62.2500,62.3700,61.2500,61.5900,8198767,0
20031219,62.1000,62.1500,61.2500,61.8900,8590132,0
20031222,61.6000,61.7500,60.9300,61.1600,6869118,0
20031223,61.4200,62.0000,61.1600,61.7700,6451467,0
20031224,61.6000,61.9500,61.4100,61.4600,2034357,0
20031226,61.5300,61.7100,61.0300,61.1200,1647523,0
20031229,61.4500,62.0000,61.3600,61.8700,4347838,0
20031230,62.0100,62.0500,61.4600,62.0100,5578474,0
20031231,61.9500,62.3100,61.3800,61.7900,5668010,0
20040102,62.0700,62.8000,62.0300,62.3500,5933808,0
20040105,62.7600,62.8200,61.8700,62.3600,7673704,0
20040106,62.3500,63.2000,62.1500,62.5500,8716314,0
20040107,62.4800,63.5000,62.4000,63.3800,9169394,0
20040108,63.6300,63.9000,62.7900,63.3600,9122937,0
20040109,62.8300,63.9600,62.5200,63.0000,10425511,0
20040112,63.2600,63.4000,62.0450,63.0300,7964005,0
20040113,63.1400,63.8000,62.9500,63.7500,8559487,0
20040114,63.9900,64.4000,63.6000,64.0500,10241496,0
20040115,64.2400,64.4900,63.0600,63.1500,11032336,0
20040116,63.5900,63.9200,63.3400,63.5000,11376861,0
20040120,64.0000,64.0800,62.7600,62.9500,9380884,0
20040121,62.8700,63.4900,62.5700,62.8100,10981905,0
20040122,63.0500,63.4650,61.1000,61.4700,17335389,0
20040123,62.1000,64.3000,61.6500,63.9300,15874362,0
20040126,63.6200,65.7300,63.4900,65.3300,11063034,0
20040127,64.8200,65.2000,64.4400,64.5000,7469707,0
20040128,64.8000,65.5000,64.0800,64.3000,11383167,0
20040129,64.3600,65.8500,64.2700,64.9900,3850262,0
20040130,64.9300,65.1100,64.4900,64.6600,2729343,0
20040202,64.5100,66.8800,64.5100,66.1300,11076657,0
20040203,66.2500,66.7000,65.7700,66.2300,7417571,0
20040204,66.0600,66.5000,65.2500,65.3600,8211377,0
20040205,65.6500,65.8500,64.3300,64.5500,8334309,0
20040206,64.6000,65.5600,64.6000,64.8600,6605443,0
20040209,65.2500,65.3000,64.1500,64.2200,6174005,0
20040210,64.1300,65.0500,63.7100,64.9700,7151666,0
20040211,64.9000,66.0800,64.6100,65.8400,7172461,0
20040212,65.4700,66.1500,65.0500,65.3500,6962363,0
20040213,65.1600,65.7600,64.6600,64.6700,5707372,0
20040217,64.8900,65.3200,64.3200,64.5500,5595702,0
20040218,64.5400,65.1100,64.0800,64.0800,6941036,0
20040219,64.5800,64.8900,63.2600,63.2700,7165633,0
20040220,63.7600,64.2700,63.0200,63.5700,7153807,0
20040223,63.5700,63.7300,63.0200,63.1200,5835615,0
20040224,63.0000,64.4000,63.0000,63.2700,6446972,0
20040225,63.1500,64.5400,63.0700,63.7300,6136055,0
20040226,63.4000,64.4300,63.3000,64.3900,5987224,0
20040227,64.7600,64.9100,63.5000,63.5290,7570518,0
20040301,64.0200,64.3100,63.2500,64.2500,7614109,0
20040302,64.3400,64.8500,63.5000,63.5400,8531682,0
20040303,63.3000,63.4400,62.5700,63.0400,8344945,0
20040304,62.8000,63.2900,62.3700,62.8900,8549647,0
20040305,62.3700,63.9900,62.3700,63.2500,10034408,0
20040308,63.2300,63.3600,62.3300,62.4600,8226482,0
20040309,62.6400,63.2500,62.3500,62.7600,7859679,0
20040310,62.7600,62.8900,60.7500,61.0400,11635836,0
20040311,60.6500,61.8900,60.0400,60.1000,10073028,0
20040312,60.4200,61.1480,59.8700,60.9000,8660946,0
20040315,60.6600,60.7000,59.0900,59.5000,11033672,0
20040316,59.7900,60.0300,58.4500,59.0500,10809784,0
20040317,59.2200,61.5700,59.1600,61.3000,13256658,0
20040318,61.1400,61.8100,60.8000,61.1600,8665474,0
20040319,61.4300,62.0500,60.9200,60.9500,9893742,0
20040322,60.8500,61.3200,60.0000,60.1100,9398607,0
20040323,60.6800,60.7700,57.7900,57.8300,19055482,0
20040324,58.0300,58.8700,57.9400,58.1800,17314192,0
20040325,58.3800,59.4500,57.9000,59.0300,11247774,0
20040326,59.0700,59.2500,58.0500,58.0900,9564640,0
20040329,57.9100,60.0400,57.8500,59.5500,11655293,0
20040330,59.6400,59.8000,58.7000,59.0200,8853199,0
20040331,58.8100,59.0000,58.1000,58.1500,10999025,0
20040401,58.1900,58.9000,58.1500,58.6400,8848195,0
20040402,59.6000,59.6600,58.5900,59.5800,9282534,0
20040405,59.5000,59.8300,59.2100,59.7200,7221186,0
20040406,59.4300,59.6100,58.7200,58.7900,8084291,0
20040407,58.8700,58.9400,58.0000,58.0100,9374256,0
20040408,58.6100,58.8200,58.0000,58.2700,6681823,0
20040412,58.4900,58.9800,58.3210,58.8500,4784307,0
20040413,59.0110,59.4100,58.5400,58.6000,8872561,0
20040414,58.5600,59.5500,58.3800,59.0600,9412010,0
20040415,59.1000,60.6500,59.0900,60.3700,11845704,0
20040416,60.0200,60.8000,60.0000,60.1400,9058796,0
20040419,60.1490,60.5800,59.9600,60.4300,7163423,0
20040420,60.4990,60.5000,58.5200,58.5700,9358423,0
20040421,58.9700,59.1100,56.7990,57.0100,22001197,0
20040422,57.1900,57.7300,56.3000,57.1400,18472012,0
20040423,58.7500,58.9800,58.0600,58.3100,15418576,0
20040426,59.0690,59.5900,58.5400,59.1100,9197988,0
20040427,59.3490,59.9900,58.7500,59.9300,10233137,0
20040428,59.4600,59.8100,58.5500,58.6300,9789575,0
20040429,58.7328,59.3900,57.6500,58.1200,8702135,0
20040430,58.3400,58.4000,56.2600,56.4100,10510259,0
20040503,57.4991,58.4000,56.8500,57.9400,9714728,0
20040504,58.1700,58.8000,57.1300,57.7900,9901226,0
20040505,57.7900,58.8000,57.4300,58.4500,8523954,0
20040506,58.0100,58.3700,57.1200,57.7800,6904721,0
20040507,57.4600,58.9500,56.9400,56.9500,7709368,0
20040510,56.5010,57.8700,55.8000,57.2200,11211201,0
20040511,57.3900,57.6200,56.6500,57.0700,7219834,0
20040512,56.8500,57.4600,55.8300,57.3400,11747708,0
20040513,56.9400,57.8000,56.7800,57.2000,6805825,0
20040514,57.0100,57.6000,56.4000,56.7400,7296607,0
20040517,55.9600,56.7900,55.8500,56.3100,6957386,0
20040518,56.7900,56.8600,55.2500,55.9500,8799481,0
20040519,56.3100,56.5100,54.4000,54.5000,10711291,0
20040520,54.7000,54.8300,53.3700,53.5500,15450199,0
20040521,54.0900,54.3300,53.4000,53.9000,9411453,0
20040524,54.1988,54.3100,53.2600,53.5800,9161605,0
20040525,53.4800,54.5000,53.4000,54.2700,9462884,0
20040526,54.5410,54.8700,54.1600,54.7700,8062751,0
20040527,54.9000,55.1400,54.4500,54.9800,10801780,0
20040528,55.1800,55.2100,54.4900,54.7000,5533139,0
20040601,54.4400,54.5300,53.6300,54.2700,7183036,0
20040602,54.5900,55.5200,53.9000,55.1600,8863720,0
20040603,55.2900,56.0700,55.0600,55.1700,9236776,0
20040604,55.6600,55.9500,55.2600,55.4300,5805803,0
20040607,55.9100,56.0000,54.7600,55.7700,7675596,0
20040608,55.5600,56.3200,55.2200,55.7000,6896475,0
20040609,55.5100,55.5600,54.8200,55.1609,6163495,0
20040610,55.6200,55.7000,54.9500,55.3700,6878265,0
20040614,55.1600,55.5800,54.7600,55.4600,6872680,0
20040615,55.7900,55.9000,54.7600,54.8600,7855307,0
20040616,55.2300,55.2600,54.3100,54.4000,7015778,0
20040617,54.2900,54.3500,53.5100,53.9700,8717866,0
20040618,53.7600,54.1900,53.3200,53.4800,9890902,0
20040621,53.5900,53.7500,52.8200,52.8200,6070002,0
20040622,52.9800,53.2600,52.1500,53.1000,11354629,0
20040623,53.3000,54.3600,53.1300,54.2200,9775212,0
20040624,54.4100,54.9500,54.2600,54.5200,8091682,0
20040625,54.1100,54.8400,53.6350,54.1300,9700789,0
20040628,54.1300,54.3800,53.1100,53.5600,8026866,0
20040629,53.7600,54.5000,53.3700,54.0900,8026597,0
20040630,53.9300,55.0000,53.7500,54.5700,9069380,0
20040701,54.8800,55.2000,54.3300,54.7600,8792516,0
20040702,54.9010,55.5000,54.4200,55.2000,6106811,0
20040706,54.6000,54.9500,53.9100,54.0300,7891910,0
20040707,54.0390,54.3100,53.5900,53.8900,6486522,0
20040708,53.8000,54.2300,53.2200,53.3200,5941919,0
20040709,53.9300,54.2000,53.5700,53.6100,6123142,0
20040712,53.2900,54.0800,53.2700,53.9800,6233448,0
20040713,54.5500,54.9500,54.1600,54.5200,6548980,0
20040714,54.4400,55.9500,54.4400,55.5000,10697599,0
20040715,55.6100,56.3000,55.4000,56.0000,11525616,0
20040716,56.3300,56.3500,55.5400,55.7300,9409778,0
20040719,55.9200,56.1100,54.0000,55.6100,9395726,0
20040720,55.6500,57.0000,55.5800,57.0000,7403510,0
20040721,57.0000,57.3800,55.6900,55.8500,9486067,0
20040722,55.7810,56.2500,54.9800,56.1000,9285318,0
20040723,55.6900,56.5700,55.1600,55.3600,8468918,0
20040726,55.3300,55.6100,54.2200,55.5010,9156699,0
20040727,55.6610,56.4200,55.4600,55.9100,10324227,0
20040728,56.2000,57.6300,56.0000,57.0000,12890595,0
20040729,57.3800,57.6000,57.0000,57.0000,7898691,0
20040730,57.0800,57.8400,56.8774,56.8800,8401749,0
20040802,56.7910,57.2100,56.3100,56.3100,8186695,0
20040803,56.3500,57.3300,56.3000,56.3500,8335058,0
20040804,56.2200,57.3100,56.2200,56.5500,6965575,0
20040805,56.7000,56.7900,55.1000,55.1000,6976237,0
20040806,54.7600,55.0800,53.8000,53.8000,9441474,0
20040809,53.8500,54.4700,53.2100,53.2300,6519416,0
20040810,53.4300,54.1200,53.1700,53.9000,7992879,0
20040811,53.7300,55.6200,53.7200,55.2000,9061679,0
20040812,55.0300,55.6700,54.6600,54.8300,7266335,0
20040813,54.8850,55.1600,54.0500,54.3600,5056466,0
20040816,54.4600,56.4900,54.4000,55.7700,7692112,0
20040817,55.8200,56.6200,55.7500,55.9800,7173873,0
20040818,55.8700,57.3500,55.8700,57.2600,9178707,0
20040819,57.1800,57.7100,56.6200,57.3900,8606729,0
20040820,57.5000,58.4900,57.1500,58.2000,8307522,0
20040823,58.4300,58.6700,57.8600,58.0500,7275031,0
20040824,58.1800,59.0000,58.0800,58.8300,7610617,0
20040825,58.7300,59.6000,58.2800,59.3100,5967310,0
20040826,59.1900,59.5200,58.7600,59.1600,5587346,0
20040827,59.1000,59.9100,58.7600,59.6800,6072305,0
20040830,59.5700,59.7900,58.5700,59.0100,5152368,0
20040831,58.9000,59.4800,58.5100,59.2900,5848367,0
20040901,58.8300,59.5000,58.6500,59.3400,6057328,0
20040902,59.4800,59.9900,58.9800,59.9100,5363317,0
20040903,59.8600,60.0100,59.4500,59.5300,4867686,0
20040907,59.9600,60.0000,59.4500,59.9200,7468278,0
20040908,60.0100,60.4500,59.8100,59.9800,9383269,0
20040909,60.0300,60.1900,58.9700,59.0600,8465634,0
20040910,58.5900,59.0600,57.0200,57.3000,16714173,0
20040913,57.6100,58.1500,56.5600,57.9200,12335897,0
20040914,57.8400,58.7100,57.6500,58.3400,8164476,0
20040915,58.4100,58.4900,57.9600,58.1500,6036769,0
20040916,58.0000,58.3200,57.8100,58.1900,5052359,0
20040917,58.3000,58.8400,57.9000,58.0700,8437838,0
20040920,57.9200,58.8700,57.4400,57.9000,6477159,0
20040921,58.0000,58.8000,56.6600,58.5600,10437791,0
20040922,58.2300,58.6200,57.5000,57.5700,5832145,0
20040923,57.5700,58.0600,57.3200,57.5700,4675753,0
20040924,57.3800,57.8500,57.0500,57.1400,5060096,0
20040927,56.9500,57.2100,56.3600,56.5700,7256707,0
20040928,56.9400,57.8700,56.7800,57.3500,5678541,0
20040929,57.5700,58.0100,57.1100,57.9900,5060343,0
20040930,57.9000,58.0000,56.5900,56.6800,9371468,0
20041001,57.2000,57.8100,56.9700,57.7600,7575329,0
20041004,58.3300,58.4500,57.6200,57.6300,7702907,0
20041005,57.6300,58.0000,56.9400,57.5000,5925121,0
20041006,57.6200,57.7000,56.9500,57.5800,5800786,0
20041007,57.4400,57.5500,56.5000,56.5600,6750460,0
20041008,56.2900,57.1000,55.4700,55.6700,8420628,0
20041011,55.7700,56.1500,55.3300,55.8900,4020764,0
20041012,55.6100,56.1100,55.3700,55.6700,6152101,0
20041013,55.7800,55.7800,54.4400,54.9900,8011894,0
20041014,54.8800,55.2500,53.5300,54.0000,7511798,0
20041015,54.5400,55.5400,54.0200,55.2200,8945758,0
20041018,55.1000,56.6400,54.9500,56.6300,7824036,0
20041019,56.5000,57.1400,56.1600,56.6400,7325211,0
20041020,56.6300,57.1600,56.1000,56.4100,7710360,0
20041021,54.4700,55.4100,53.5000,54.2600,15818150,0
20041022,54.2400,54.6000,52.5600,52.7000,9472089,0
20041025,52.4700,53.5200,52.0000,53.1900,7716890,0
20041026,53.4700,54.9700,53.2200,54.9200,9706840,0
20041027,54.7400,56.7500,54.5900,56.0200,11906713,0
20041028,56.2500,56.5100,55.8800,56.4200,6246881,0
20041029,56.8600,56.9800,55.5500,56.8000,9541605,0
20041101,56.7800,56.8400,55.4500,55.6700,7654889,0
20041102,55.5200,56.7000,54.8400,54.9900,8713567,0
20041103,57.4500,58.8600,56.8500,58.5500,20748911,0
20041104,58.5500,59.3600,58.2200,59.0000,11591821,0
20041105,59.4700,61.0900,58.8800,60.6600,14514302,0
20041108,60.5400,60.6500,59.5000,60.0500,6475680,0
20041109,59.9500,60.6100,59.6500,59.8200,6321823,0
20041110,59.1500,59.8700,58.8100,59.3400,6360659,0
20041111,59.4100,60.1000,59.1500,59.8800,4604515,0
20041112,60.0100,60.0900,58.9600,59.9700,5388148,0
20041115,59.4000,59.9200,59.2520,59.9200,4166371,0
20041116,59.5100,59.9900,59.2100,59.8400,5222332,0
20041117,59.6000,60.2500,59.4500,59.8700,9528180,0
20041118,59.8200,60.5000,59.7000,60.0800,5846624,0
20041119,60.0700,60.1000,59.0500,59.8800,8425215,0
20041122,59.9500,60.3900,58.9900,60.3700,7260983,0
20041123,60.0900,60.1800,59.2900,59.9500,8682656,0
20041124,60.3000,60.5800,60.1600,60.4500,5761409,0
20041126,60.1600,60.8200,60.1300,60.2100,1767761,0
20041129,60.1700,60.9600,59.9100,60.7400,7035075,0
20041130,60.5000,60.8200,60.0400,60.0400,8143369,0
20041201,60.0000,61.0000,59.9800,60.9600,7200135,0
20041202,61.0500,63.0700,61.0500,62.9800,12720744,0
20041203,62.2800,64.0000,61.8800,62.0600,12459162,0
20041206,62.0000,63.2500,61.8700,62.8600,6373612,0
20041207,63.4000,63.5000,61.8800,61.9500,7016273,0
20041208,62.3500,63.7000,62.2500,63.0700,6538564,0
20041209,62.9000,64.3400,62.5000,64.3300,8221349,0
20041210,63.6500,64.3600,63.5000,63.9500,5109711,0
20041213,63.9600,64.1600,63.7000,63.9400,6070594,0
20041214,63.7000,64.8700,63.5900,64.3600,5830319,0
20041215,64.2100,64.6300,63.3400,63.5400,6481665,0
20041216,63.8000,64.0000,62.8900,63.2400,5421703,0
20041217,62.5100,64.2700,62.5000,63.1000,9265659,0
20041220,63.2500,63.7900,62.8500,62.9500,4703447,0
20041221,62.8700,64.0000,62.8100,64.0000,6406837,0
20041222,63.5400,64.0000,63.2000,63.5700,4485976,0
20041223,63.4700,64.4800,63.2300,64.1500,4421950,0
20041227,64.1500,64.6400,63.3700,63.5600,4418095,0
20041228,63.6800,64.9300,63.4600,64.6000,5237722,0
20041229,64.2900,64.8500,64.1200,64.7600,3395335,0
20041230,64.8900,64.8900,64.2200,64.3100,2252650,0
20041231,64.0800,64.8500,64.0600,64.1500,3005727,0
20050103,64.1500,64.6800,63.6500,64.3000,6728604,0
20050104,64.4200,64.5800,62.8000,63.2600,7783539,0
20050105,62.8800,63.4500,62.2500,62.2600,7541708,0
20050106,62.6600,63.6300,62.2400,62.8400,6623146,0
20050107,63.2900,63.6100,62.3600,62.9700,5392348,0
20050110,62.7200,64.3500,62.7100,63.6400,7130072,0
20050111,63.2500,64.4000,63.2500,63.7800,8402359,0
20050112,63.6400,64.9300,63.6400,64.8400,7901298,0
20050113,64.5500,65.2400,63.5000,63.8900,9511393,0
20050114,64.1500,64.3900,62.7700,63.7300,9186871,0
20050118,63.6500,64.3000,63.2300,64.1600,5734964,0
20050119,64.0000,64.1000,63.3000,63.4800,5131687,0
20050120,63.6300,63.9500,62.5600,62.5600,7038461,0
20050121,62.5000,63.3390,62.4000,62.5100,7123885,0
20050124,62.5700,63.2200,61.6900,62.1200,7808046,0
20050125,62.3000,63.5900,61.9100,62.1700,7903678,0
20050126,62.5000,63.8400,62.5000,63.5600,9114388,0
20050127,62.1200,62.7900,61.1500,61.5800,16822140,0
20050128,61.4000,61.8600,60.1700,61.2700,11183308,0
20050131,61.6000,62.2700,61.4900,62.2400,8034255,0
20050201,61.9800,62.8500,61.9800,62.5300,8328579,0
20050202,62.4000,63.1100,61.9500,62.6500,6669411,0
20050203,62.2000,62.7000,61.7400,62.1400,5459106,0
20050204,61.8000,63.2400,61.6594,62.7500,7803583,0
20050207,62.7600,63.1900,62.4000,63.1800,4432129,0
20050208,63.2000,63.5010,62.8400,63.0300,5840790,0
20050209,63.0600,63.1400,62.0300,62.0900,5713174,0
20050210,62.1300,63.1500,62.0100,62.7800,6622615,0
20050211,62.7500,64.0000,62.6800,63.4200,8679976,0
20050214,63.3700,63.8900,63.1700,63.3000,5330586,0
20050215,63.2100,64.1700,63.1000,63.6900,6069020,0
20050216,63.2800,63.8900,63.0300,63.4300,5443169,0
20050217,63.6500,63.9600,62.3400,62.5000,6526317,0
20050218,62.5300,62.8700,61.8900,62.0000,7320673,0
20050222,61.6000,62.6100,61.5100,61.6400,9717575,0
20050223,61.1800,61.6000,60.4600,61.3900,8030929,0
20050224,61.3800,62.3500,60.7400,61.9000,6751070,0
20050225,61.9000,63.0500,61.6700,62.8100,7347356,0
20050228,62.1300,62.3700,61.2300,61.6100,9456122,0
20050301,61.5300,62.6500,61.4900,62.2400,7821432,0
20050302,61.8400,62.5000,61.0000,61.4400,7976225,0
20050303,61.9500,62.2700,61.4400,61.8300,7830564,0
20050304,62.2000,62.5000,61.4400,62.0400,6838486,0
20050307,62.4000,62.7000,61.5900,62.1100,5424695,0
20050308,61.8300,62.2900,61.5900,61.7200,4059726,0
20050309,61.4200,61.7900,60.9400,61.0400,5789759,0
20050310,60.9300,61.3800,60.2200,61.0300,5984903,0
20050311,60.7600,61.0000,59.4300,59.8100,8359335,0
20050314,59.6300,60.5600,59.1400,60.4300,2602045,0
20050315,60.4600,60.5000,58.2300,58.6100,4175189,0
20050316,58.3600,59.3700,57.6300,58.0000,2956219,0
20050317,58.5100,59.3100,57.7000,58.9500,2758036,0
20050318,58.6600,59.5200,58.2500,58.8600,4672357,0
20050321,58.8000,58.8500,57.9000,58.0700,2452140,0
20050322,58.0800,58.8900,58.0700,58.1700,3235260,0
20050323,57.9600,59.1900,57.7600,58.8600,2798094,0
20050324,58.9500,59.5000,58.5700,58.9800,2451318,0
20050328,59.1600,59.2600,58.3800,58.4700,1854142,0
20050329,58.4400,59.1200,58.0900,58.2600,2407895,0
20050330,58.3800,59.1700,58.3800,59.0300,2056269,0
20050331,59.0400,59.7200,58.1200,58.2100,2971987,0
20050401,58.6200,58.8600,56.9600,57.4800,7807512,0
20050404,57.1400,58.0000,56.2700,57.3300,3487961,0
20050405,57.2000,57.9900,57.1500,57.8800,2690889,0
20050406,57.8500,58.9600,57.8100,58.0400,2169294,0
20050407,58.1400,58.9000,57.5900,58.7500,2590119,0
20050408,58.8500,59.1600,58.5100,58.6400,1981768,0
20050411,58.6000,59.9000,58.5600,59.3300,6344472,0
20050412,59.0700,60.7500,58.7500,60.5800,9226800,0
20050413,60.1000,60.7000,59.7500,60.4100,2646674,0
20050414,60.5100,60.9600,59.6300,59.6700,3549550,0
20050415,59.4300,60.3100,59.3400,59.9000,11474421,0
20050418,59.7900,60.3000,58.3800,59.0600,3692275,0
20050419,58.9700,59.2000,58.3400,58.5800,3046773,0
20050420,58.3000,58.4100,57.5100,58.0400,8936646,0
20050421,58.4700,59.6100,58.2900,59.3600,5080865,0
20050422,58.7200,59.9600,58.3600,58.9000,6713256,0
20050425,59.2800,59.3300,57.4100,58.0300,4884936,0
20050426,57.8200,58.2400,57.1700,57.1700,3857088,0
20050427,57.0900,58.0900,57.0100,57.8500,3136388,0
20050428,57.5100,57.9400,57.3000,57.3500,2742941,0
20050429,57.9000,58.5500,57.1200,58.2100,4382998,0
20050502,58.0000,58.9000,57.9500,58.8400,2496382,0
20050503,58.7000,58.8800,57.9400,58.1800,4505559,0
20050504,58.7000,59.0000,58.3800,58.9100,2819165,0
20050505,58.7000,58.9700,58.3000,58.8400,1866041,0
20050506,59.1300,59.2100,58.3200,58.7300,2995251,0
20050509,58.8300,60.3500,58.7100,60.3300,6624978,0
20050510,59.9000,61.7700,59.9000,61.0300,6049263,0
20050511,61.0200,61.5000,60.3700,61.4200,7082392,0
20050512,61.2700,62.0400,61.2000,61.8000,5027207,0
20050513,61.6600,62.4900,61.4900,62.1000,5076609,0
20050516,61.9790,63.0100,61.9000,62.9900,2918057,0
20050517,62.7000,63.3200,62.2400,62.9000,3626894,0
20050518,62.8800,62.9000,62.1600,62.3500,3526542,0
20050519,62.3700,62.5000,61.4900,61.8200,3534411,0
20050520,62.0400,62.3300,61.5700,61.8700,7260743,0
20050523,61.7700,62.1900,61.4300,62.1400,3466084,0
20050524,62.5600,64.0900,62.0400,62.5300,4311384,0
20050525,62.5000,63.3200,62.1100,62.3600,2685727,0
20050526,62.6200,62.7800,62.0700,62.6900,2500948,0
20050527,62.7505,63.0000,62.5700,62.8500,2282227,0
20050531,62.6500,62.9800,62.5800,62.5800,2484024,0
20050601,62.9500,63.5000,62.7000,63.1800,2135660,0
20050602,63.1300,63.1700,62.6200,62.8800,1915926,0
20050603,62.9500,62.9790,61.3200,61.4800,3621928,0
20050606,61.4800,62.0500,61.0000,61.0000,2691522,0
20050607,61.0400,61.2700,59.8800,60.1900,3574994,0
20050608,60.2000,60.6200,59.9000,60.0400,2348515,0
20050609,60.1000,60.9900,59.9500,60.4300,2890274,0
20050610,60.4700,60.5300,59.9100,60.2100,1966005,0
20050613,60.2500,60.6000,59.9400,60.0000,2806327,0
20050614,59.9600,60.4500,59.5000,60.1700,2881465,0
20050615,60.4400,60.4400,59.6400,59.8400,2346179,0
20050616,60.0000,60.5700,59.8600,60.2700,2526331,0
20050617,61.1700,61.2500,60.0700,60.6200,6836558,0
20050620,60.5500,61.4300,60.5000,61.1400,2674722,0
20050621,61.1100,61.4100,60.7300,61.1500,3052572,0
20050622,61.1400,61.3400,60.7500,60.8800,3188042,0
20050623,61.0200,61.7500,60.5900,60.7600,2641661,0
20050624,60.5000,61.6600,60.4400,61.3200,4924663,0
20050627,61.2400,61.8700,61.0000,61.0800,3035784,0
20050628,61.3000,61.8700,61.1000,61.7900,2903871,0
20050629,61.5100,61.6900,60.9300,61.0600,2155977,0
20050630,60.9800,62.8500,60.3000,60.4600,3011229,0
20050701,60.4700,61.3400,60.2600,60.8600,2122733,0
20050705,60.7600,62.7800,60.7500,62.5100,3907944,0
20050706,62.3900,64.5000,62.3100,63.6000,5639609,0
20050707,64.1600,67.3100,64.1600,66.9300,13003192,0
20050708,66.7000,69.6900,66.7000,69.1300,9149867,0
20050711,68.6600,69.9200,68.3100,68.9700,5940472,0
20050712,68.3200,69.8200,68.3000,69.4700,4056854,0
20050713,69.3000,69.7400,68.7500,68.9600,3009397,0
20050714,69.0500,70.5800,69.0000,70.4300,5557330,0
20050715,70.5600,71.2500,69.8800,70.6300,4796026,0
20050718,70.1800,70.9600,69.7100,70.5000,3870896,0
20050719,70.7600,71.9000,70.2300,70.5200,3819547,0
20050720,77.4600,83.1000,77.1200,81.1500,40716056,0
20050721,80.2600,82.0000,79.3900,81.9500,11788464,0
20050722,80.8600,81.4300,79.0000,81.3100,8725674,0
20050725,80.3000,81.7700,80.2100,81.0700,14166461,0
20050726,80.8500,82.5000,80.7700,82.1400,12322725,0
20050727,81.5500,82.2300,80.6300,81.2800,10536415,0
20050728,81.0100,81.5600,80.7500,81.0000,7698850,0
20050729,80.3600,81.1400,79.7500,79.7500,8781927,0
20050801,79.7700,82.1700,79.7100,81.6500,10053632,0
20050802,81.6300,82.9800,81.5700,82.7000,9058088,0
20050803,82.3000,84.0200,82.0200,84.0000,9879129,0
20050804,83.4600,83.7200,82.0699,82.6800,9339145,0
20050805,82.2500,83.1000,81.3700,81.8900,6161442,0
20050808,81.8900,82.4000,80.0500,80.3700,9093973,0
20050809,79.0500,80.2400,78.7800,80.1900,13392729,0
20050810,80.2200,80.5900,79.4400,79.4800,8553404,0
20050811,79.7500,81.0000,79.4000,80.8400,8306556,0
20050812,80.3200,81.1300,79.7599,80.3900,5231442,0
20050815,80.1600,81.1500,79.8500,80.5900,4824225,0
20050816,80.1400,81.3400,79.5000,79.5100,5859348,0
20050817,79.5100,80.1000,79.0000,79.0000,5430977,0
20050818,78.7600,80.0000,78.1000,79.5700,7234990,0
20050819,79.7000,79.7900,79.4000,79.6600,5006745,0
20050822,79.3700,79.9400,78.6500,79.1900,5997543,0
20050823,79.0900,79.4200,78.0900,78.8200,5178039,0
20050824,78.6700,79.9800,78.4200,78.7400,6256888,0
20050825,78.9200,79.7900,78.8200,79.5800,4498246,0
20050826,79.2500,79.4600,78.5000,78.6800,3984802,0
20050829,78.2900,80.2200,78.1300,80.0900,6258596,0
20050830,79.7900,80.4800,79.3900,80.1600,6703220,0
20050831,80.1300,80.6000,79.3600,79.9000,7856570,0
20050901,79.7000,80.7500,79.6100,80.0700,6184877,0
20050902,80.2900,80.6500,79.8000,80.3300,4007264,0
20050906,80.5800,82.4300,80.5000,82.3800,7896110,0
20050907,82.1800,82.4200,81.4200,81.6600,5553477,0
20050908,81.1600,83.7500,81.1200,82.2900,8642926,0
20050909,82.3500,84.9700,82.3300,84.5100,12578195,0
20050912,84.5100,85.4500,83.3500,83.3700,10937464,0
20050913,83.5000,84.1000,82.7500,82.7700,8025483,0
20050914,82.9000,83.7700,82.3100,82.3700,6065806,0
20050915,83.6200,84.6000,83.2710,83.5800,9214549,0
20050916,83.9200,85.0100,83.3000,84.8600,11252191,0
20050919,84.9000,86.5400,84.7600,86.1700,10848356,0
20050920,86.0000,86.9200,84.2500,84.9800,8637118,0
20050921,85.1600,85.9700,84.1300,84.3500,9294186,0
20050922,84.3400,84.9400,83.2800,84.0000,6778387,0
20050923,84.0000,84.2690,83.1600,83.2900,7383721,0
20050926,83.5400,84.3000,81.2000,82.0500,10811859,0
20050927,82.0700,82.3500,79.8000,79.9700,12237855,0
20050928,80.1500,80.7500,79.2500,79.8200,9079086,0
20050929,79.8700,80.3500,79.3000,79.7700,7513344,0
20050930,79.5000,79.9200,78.2200,79.6700,8863422,0
20051003,79.5000,80.4500,79.2100,79.6200,8011386,0
20051004,79.7000,81.9000,79.6000,80.1000,9182227,0
20051005,80.5000,80.5500,78.0000,78.0000,8295216,0
20051006,77.9000,78.0000,74.5300,75.9600,19801616,0
20051007,76.4800,77.2100,75.6000,77.0200,8779078,0
20051010,77.3000,77.9700,76.4400,76.7000,6028780,0
20051011,78.0000,78.4200,76.0900,76.3400,9572930,0
20051012,76.5000,76.5000,74.5200,74.7500,9509332,0
20051013,74.0000,76.2600,73.5100,75.8200,12690077,0
20051014,75.8200,75.8200,75.8200,75.8200,0,0
20051017,75.1200,75.6700,74.2500,75.4100,9520087,0
20051018,75.6900,77.2800,75.6000,75.8700,8384682,0
20051019,75.9900,78.0900,75.4600,78.0900,12119577,0
20051020,75.1900,75.7500,73.4200,74.1000,17698028,0
20051021,74.6700,74.6700,73.1300,73.3700,11755689,0
20051024,74.1700,75.3100,73.4900,75.3100,9400747,0
20051025,75.3800,76.0500,74.6500,75.9900,7128742,0
20051026,75.6500,76.5500,74.9800,75.2000,7583106,0
20051027,75.2900,75.5000,73.5500,73.5500,6095805,0
20051028,74.2000,75.9400,74.0700,75.7800,8025025,0
20051031,75.9300,76.4000,75.0300,75.7600,8618369,0
20051101,75.2000,75.7900,74.6500,75.2900,5941464,0
20051102,75.5000,76.3300,73.8400,73.9700,8851295,0
20051103,75.9500,77.6800,75.2500,77.5100,12365013,0
20051104,77.5300,79.8000,77.5300,79.1900,10117513,0
20051107,79.7000,80.4000,78.9800,79.9000,7517928,0
20051108,79.9700,81.1000,79.4400,79.8000,7656716,0
20051109,80.0000,80.8690,79.7500,80.2500,6919466,0
20051110,80.6200,82.1300,79.8100,81.8100,8187401,0
20051111,81.7900,82.0800,80.8600,81.1000,5682315,0
20051114,80.6900,82.1000,80.5500,81.6500,6227715,0
20051115,81.7100,82.8300,81.3100,81.6500,7431868,0
20051116,81.5000,81.8900,80.6200,81.2500,5981072,0
20051117,81.6600,83.0900,80.9900,83.0900,7086608,0
20051118,84.0300,84.3500,82.6000,83.2200,9833334,0
20051121,82.9100,84.5000,82.6400,84.4200,5585345,0
20051122,83.7600,84.5000,83.6400,83.8600,6560429,0
20051123,83.5800,83.7100,82.7000,82.8200,4731720,0
20051125,83.0000,83.0200,82.1300,82.7900,1760610,0
20051128,82.2600,82.4500,81.0200,81.3300,6402433,0
20051129,81.7600,82.2400,81.0000,81.0300,4953118,0
20051130,81.0400,81.7300,80.6600,80.9300,6436870,0
20051201,81.8800,82.0800,80.8000,81.6400,5854612,0
20051202,81.0200,81.1200,79.5900,80.7800,5766645,0
20051205,80.5500,80.8300,79.6500,80.6900,5008552,0
20051206,80.7200,81.0000,79.6700,79.7800,4834443,0
20051207,79.6500,80.9200,78.2800,79.0100,7361037,0
20051208,78.8900,79.9100,78.1800,79.7200,6494644,0
20051209,79.7400,79.7400,78.2200,78.3800,5357007,0
20051212,78.8900,78.9600,77.0100,77.4600,6098821,0
20051213,77.4700,77.8800,76.9000,77.4600,8227270,0
20051214,77.8700,77.8700,76.7000,76.7800,8761199,0
20051215,79.4600,80.5200,78.6000,80.4400,11339208,0
20051216,79.7300,80.1100,78.5900,78.9900,12894434,0
20051219,79.2100,79.4000,77.5400,77.6300,8158176,0
20051220,77.5400,79.2300,77.2100,78.4800,7046013,0
20051221,78.9800,79.4400,78.1700,79.0900,5206621,0
20051222,79.3400,81.3100,79.2700,81.0900,6070071,0
20051223,80.9400,81.2500,80.1200,80.8700,3712408,0
20051227,80.9900,81.4800,80.1200,80.2700,4266685,0
20051228,80.4500,80.8200,79.6800,79.6800,4260895,0
20051229,79.8500,80.0000,78.3800,79.0400,4748147,0
20051230,78.5500,79.3500,78.3400,78.8600,4356525,0
20060103,79.4000,81.2400,78.1000,80.3600,9114502,0
20060104,80.2300,80.5000,79.5200,79.9800,6960598,0
20060105,80.0000,80.3600,78.7400,78.8200,7084950,0
20060106,79.3000,79.7200,77.8900,78.1000,8657936,0
20060109,78.2500,79.0900,78.1100,78.9800,8246905,0
20060110,78.5800,78.9500,77.6000,77.9800,7903002,0
20060111,77.5800,78.5700,77.3700,77.8100,7298742,0
20060112,77.3600,77.5000,76.2100,77.2000,7869084,0
20060113,77.5000,78.5100,77.1200,77.6000,6088480,0
20060117,77.2700,78.4000,77.0900,78.2200,4767282,0
20060118,78.4000,79.1500,77.6800,78.8300,7000002,0
20060119,78.6600,78.7000,77.4000,78.4000,6944846,0
20060120,78.4600,78.8900,75.4900,75.6800,9709005,0
20060123,75.8600,76.0000,73.5200,74.9000,16239525,0
20060124,75.3900,75.8500,74.8200,74.9700,9276321,0
20060125,75.6700,76.2700,74.9700,75.4700,8301049,0
20060126,74.4500,74.9300,71.4400,71.9000,34357257,0
20060127,71.5000,71.8400,70.6500,71.3100,21680639,0
20060130,71.7600,73.3400,71.7300,72.3200,15956676,0
20060131,72.6000,73.1900,71.7600,72.8900,10480773,0
20060201,79.8100,80.0300,75.5900,76.1900,34494186,0
20060202,76.2500,76.4500,74.3500,74.6600,9592540,0
20060203,74.2600,75.1000,73.7600,74.6200,6844397,0
20060206,74.4200,74.6000,73.4000,73.5000,6216674,0
20060207,73.4500,73.7300,72.0300,72.9400,8807438,0
20060208,72.9000,73.1300,71.4400,72.0500,7847500,0
20060209,72.0100,72.3700,70.7900,71.0100,11239982,0
20060210,71.1400,71.9100,70.0300,71.4500,7540077,0
20060213,71.4000,71.6700,70.4800,71.1400,5915874,0
20060214,71.9700,72.5200,71.8500,71.9300,13539914,0
20060215,72.1500,73.5000,71.9300,72.9700,94897148,0
20060216,73.2800,74.0490,72.8000,73.9700,12449525,0
20060217,73.9100,74.9500,73.9100,74.8900,9415969,0
20060221,75.2500,75.6000,74.2600,74.5300,10129444,0
20060222,74.8300,75.4800,74.4900,75.0800,7245046,0
20060223,75.1000,75.1200,74.3200,74.6900,7989432,0
20060224,74.5500,74.8700,74.2700,74.7500,6933982,0
20060227,74.7500,75.9700,74.7000,75.4800,7733549,0
20060228,75.3000,75.8000,74.9400,75.4900,7070036,0
20060301,75.7900,76.3500,74.9200,76.0500,6446979,0
20060302,75.5500,76.5300,75.5200,76.4700,5925749,0
20060303,76.4800,76.8800,75.3600,75.3900,6977283,0
20060306,75.1700,75.5000,73.5000,73.5500,7087889,0
20060307,73.4700,74.2500,73.3100,73.7900,6701183,0
20060308,73.3600,74.6900,73.2700,74.2000,6764989,0
20060309,74.3700,74.4500,73.5800,73.5800,6996585,0
20060310,73.2500,73.8000,72.8200,73.4200,7550934,0
20060313,73.4200,73.4200,73.4200,73.4200,0,0
20060314,73.3100,75.0600,73.3100,75.0600,8500486,0
20060315,75.0100,75.4800,74.3822,74.8900,5250235,0
20060316,74.5000,74.7100,73.6500,73.8400,8925905,0
20060317,73.6900,73.8400,72.5200,73.2500,19702041,0
20060320,73.3000,73.4500,72.3700,72.8500,6181187,0
20060321,73.0400,73.0900,71.5500,71.9700,8702173,0
20060322,71.6800,72.7400,71.3500,72.4300,6688342,0
20060323,72.2100,72.8800,71.8000,72.8000,5466340,0
20060324,72.8000,73.5700,72.4500,73.1800,4590332,0
20060327,72.8300,73.3600,72.2600,73.1000,5824989,0
20060328,73.4900,73.8200,72.2500,72.6100,9298936,0
20060329,72.6100,73.1500,71.8100,72.0200,6690013,0
20060330,72.1300,73.3200,72.1200,72.6200,7623521,0
20060331,72.8900,73.3500,72.6600,72.7500,8851596,0
20060403,73.4300,73.5000,71.6800,71.8800,10614945,0
20060404,71.8700,72.2800,71.6100,72.0200,9649910,0
20060405,72.0000,73.0700,71.9000,72.8600,12875853,0
20060406,72.7800,73.1200,71.4100,71.8500,9637574,0
20060407,72.3000,72.4900,70.6100,71.0300,8249315,0
20060410,71.4500,71.5300,70.3400,70.7400,6134816,0
20060411,70.9400,71.0500,69.4800,70.2400,8550535,0
20060412,70.0300,70.9900,69.5300,69.9700,8408292,0
20060413,69.5800,70.2100,69.5600,70.0700,7537856,0
20060417,70.1000,70.5200,69.1000,69.6100,9410978,0
20060418,69.9400,71.2000,69.6000,70.9800,10460025,0
20060419,69.3500,69.6500,67.4500,68.3000,22624697,0
20060420,68.0000,69.0100,66.6700,68.5100,15024042,0
20060421,69.0300,69.0300,66.5900,66.8200,17583709,0
20060424,66.7200,67.2900,65.9900,66.7400,13411542,0
20060425,66.6000,66.7800,66.0500,66.5500,9192919,0
20060426,66.6000,66.9600,66.1000,66.4800,9056014,0
20060427,66.5200,67.9800,66.3900,67.3700,11152252,0
20060428,67.7000,67.9000,66.9300,67.7000,6781275,0
20060501,67.8300,68.0000,66.6000,66.9800,7210695,0
20060502,66.8000,67.1700,65.1400,65.9900,11251450,0
20060503,65.7500,66.8432,65.7100,66.3900,6976877,0
20060504,66.7500,67.4400,66.6100,66.9500,7884408,0
20060505,67.4400,67.7300,66.8000,67.1100,8103424,0
20060508,67.0300,68.3600,66.9800,68.0100,8913713,0
20060509,68.3300,68.5400,67.2000,67.9000,6082809,0
20060510,67.6800,68.5600,67.4100,67.5400,6688978,0
20060511,67.9400,67.9400,66.8900,67.2800,7746008,0
20060512,67.2500,68.4000,66.9500,68.1300,10355403,0
20060515,68.1500,69.9100,68.0000,69.8300,13107233,0
20060516,69.4200,69.8700,69.0500,69.3900,6017156,0
20060517,68.8300,69.6000,68.1300,68.3700,7711090,0
20060518,68.3500,68.8500,66.9200,67.1000,9219448,0
20060519,67.0600,67.9800,66.9200,67.6900,11158137,0
20060522,67.8600,68.5900,67.4900,67.7900,10346242,0
20060523,68.1200,68.5000,66.8500,66.8500,8579410,0
20060524,66.9000,68.3000,66.2800,68.0700,10223681,0
20060525,68.2700,68.3000,67.5000,68.1800,7037061,0
20060526,68.1000,68.8100,67.9500,68.8100,6160290,0
20060530,68.2400,68.3400,66.8300,67.0200,8249838,0
20060531,67.0300,67.8300,66.8000,67.5900,11181865,0
20060601,67.5800,68.9000,67.4400,68.7900,8656603,0
20060602,69.0100,69.4500,68.0000,69.1800,8356015,0
20060605,68.6500,69.0400,67.2800,67.4800,8693981,0
20060606,67.5200,67.8600,66.8600,67.6100,8438588,0
20060607,67.6900,68.1400,67.1000,67.2100,6760629,0
20060608,67.1300,68.9500,66.8000,68.4100,11929186,0
20060609,68.2400,68.7900,67.6200,67.6400,5952478,0
20060612,67.4100,68.1100,66.8600,66.8900,8219285,0
20060613,66.8800,68.0600,66.6200,66.9400,11702832,0
20060614,66.7700,67.6300,66.4300,67.3500,10888713,0
20060615,67.4100,67.5900,66.6800,67.4400,9849528,0
20060616,67.1000,67.6200,66.7700,66.8200,16664824,0
20060619,67.1400,67.1600,65.4100,65.7500,8931231,0
20060620,65.6600,65.7700,64.7700,64.9600,8597402,0
20060621,64.9800,66.0600,64.7500,65.5600,7293039,0
20060622,65.4000,65.5600,64.5300,64.9700,5744280,0
20060623,64.6000,65.5800,64.5000,64.9300,5157102,0
20060626,64.8300,65.0400,64.3800,64.8800,3800485,0
20060627,64.3500,64.7800,63.9300,63.9800,8571870,0
20060628,63.9100,64.6500,63.7500,63.9400,5230277,0
20060629,64.0000,65.1600,63.8800,65.1000,9419336,0
20060630,65.1100,66.2100,64.9000,65.2300,11972495,0
20060703,65.7700,66.0300,65.5600,65.7900,2164447,0
20060705,65.1300,65.9400,65.0800,65.4900,6248421,0
20060706,65.7500,66.4500,65.5900,65.9300,5520274,0
20060707,66.2600,67.1800,65.9700,66.3700,8633200,0
20060710,66.5800,67.2000,66.2000,66.6000,5098029,0
20060711,66.7000,67.3000,66.1800,66.7100,5860824,0
20060712,66.8000,67.1000,66.1400,66.2200,5140796,0
20060713,66.2000,66.5300,65.6100,65.6100,7743650,0
20060714,65.3300,65.6500,64.2300,64.3500,8471190,0
20060717,64.0400,65.1700,64.0400,64.5600,5566877,0
20060718,64.2000,64.6200,63.5200,64.1800,8057385,0
20060719,64.3200,65.3700,64.1100,64.5600,12166608,0
20060720,64.1000,65.0900,63.9000,63.9200,10065234,0
20060721,65.8000,67.2500,65.4200,66.1500,21146958,0
20060724,66.1200,67.2800,65.9000,66.8700,9480612,0
20060725,66.5400,68.0000,66.5000,67.8300,9383319,0
20060726,68.1000,70.1300,67.5700,69.6100,14379766,0
20060727,70.0000,70.4600,68.5300,69.2800,7395756,0
20060728,69.6700,69.8000,68.7900,69.0700,7356978,0
20060731,68.5100,69.9700,68.5000,69.7400,7397930,0
20060801,69.2100,70.2800,69.1500,70.0600,8233714,0
20060802,70.0700,71.3000,69.7800,70.6900,8951006,0
20060803,70.3500,71.4900,69.5700,70.9200,11549564,0
20060804,70.4500,70.7500,68.0000,68.7900,14460733,0
20060807,68.5000,68.9600,67.8500,67.8700,6582246,0
20060808,67.7800,67.9400,66.7300,67.0200,8914570,0
20060809,67.5000,68.5980,67.2200,67.2800,6550520,0
20060810,66.8100,67.3500,66.6500,66.9100,7133287,0
20060811,66.6500,66.9900,65.7900,66.4000,6469538,0
20060814,66.6500,66.9400,65.5600,65.6900,7125992,0
20060815,66.3500,66.7600,64.9600,65.6900,9369419,0
20060816,66.1500,67.0000,65.6100,66.7000,10820099,0
20060817,66.9200,67.6700,66.4900,66.9200,7222873,0
20060818,67.2600,67.8100,67.0000,67.3100,5187689,0
20060821,66.9000,67.7300,66.7500,67.0100,3396626,0
20060822,66.8800,67.9000,66.5900,66.7400,4773691,0
20060823,66.9000,67.4800,66.8100,67.3200,5351811,0
20060824,67.5000,67.7700,66.6600,67.1100,3787620,0
20060825,66.7400,68.1000,66.7400,67.5200,4680835,0
20060828,67.5800,68.7800,67.5100,68.2600,5351025,0
20060829,68.5800,68.7800,67.9800,68.5800,5349201,0
20060830,68.8000,68.9000,67.9100,68.2400,5027577,0
20060831,68.6300,68.7600,67.8600,67.9300,4504518,0
20060901,68.2100,68.9300,67.9900,68.3900,3618376,0
20060905,68.8000,69.7000,68.0400,69.2600,5343350,0
20060906,68.8600,69.1700,68.3300,68.4900,4855511,0
20060907,68.5500,68.7100,67.9000,68.3300,6021847,0
20060908,68.4400,68.5300,67.7700,67.9300,4560644,0
20060911,67.7000,68.5000,67.2500,68.2900,6936785,0
20060912,68.4800,69.3800,67.9200,69.1600,5873622,0
20060913,68.8500,69.5400,68.4600,69.1500,5556149,0
20060914,69.0000,69.9300,68.7500,69.6400,5641339,0
20060915,70.0000,70.0200,69.1400,69.7700,9870382,0
20060918,69.3400,70.0200,69.3400,69.7600,8281620,0
20060919,69.7600,70.0000,69.3000,69.4500,12450273,0
20060920,69.9800,71.2200,69.9800,70.9800,10128751,0
20060921,71.2500,72.5700,71.0600,72.0100,13390717,0
20060922,72.3600,72.3840,70.5100,70.8900,8852384,0
20060925,71.2000,71.6000,69.8200,71.2800,9095769,0
20060926,71.5700,71.7400,70.2700,70.5700,7152393,0
20060927,70.5300,72.3700,70.1300,72.1400,14726981,0
20060928,71.4100,72.2300,71.0700,71.5500,12160061,0
20060929,71.6200,72.2200,70.9900,71.5300,6431895,0
20061002,71.2100,71.8700,70.0800,70.3000,8291578,0
20061003,70.5000,71.6900,70.3500,71.3000,8630858,0
20061004,71.2700,72.9700,71.2400,72.9700,12725635,0
20061005,72.9900,74.9200,72.8500,74.7300,12645305,0
20061006,74.6700,74.6700,73.5100,74.0900,6738176,0
20061009,73.7300,74.1900,73.4500,73.9200,4869036,0
20061010,73.8800,74.1400,73.1600,73.7300,4666600,0
20061011,73.3100,73.9000,72.5400,73.4700,7071662,0
20061012,73.6700,74.1200,73.2600,74.0900,5822792,0
20061013,73.7400,74.0900,72.7800,73.3200,7189144,0
20061016,72.5500,72.7900,71.8000,72.3800,9573028,0
20061017,71.8000,72.0680,71.1600,71.7900,9654115,0
20061018,72.0100,72.8100,71.3300,72.4000,7158630,0
20061019,72.9100,73.1600,72.2800,73.0600,8411404,0
20061020,73.3100,74.0000,72.4900,73.8900,11175610,0
20061023,73.3800,73.8700,72.5000,73.2900,10750318,0
20061024,75.2500,75.4300,74.5200,74.8200,19011304,0
20061025,74.9000,75.4300,74.8200,75.4300,7202800,0
20061026,75.1600,76.3200,74.7300,75.9600,7197563,0
20061027,76.0000,77.0000,75.3400,75.5200,6809015,0
20061030,75.3200,76.9300,75.3200,76.5000,6607152,0
20061031,76.1500,76.5000,75.3900,75.9100,7533541,0
20061101,75.8600,76.0900,74.5700,75.2800,6943821,0
20061102,74.9300,75.3300,74.7800,75.3000,4735182,0
20061103,75.0300,75.3100,74.2100,74.8700,4868316,0
20061106,75.0300,75.6600,75.0000,75.1500,4063774,0
20061107,75.0000,75.8400,74.7510,75.2000,4833104,0
20061108,74.5600,75.1800,73.7200,74.7600,6631390,0
20061109,74.8200,75.2500,73.3000,73.5300,6899426,0
20061110,73.3000,74.6000,72.8400,73.5000,8000857,0
20061113,72.7500,73.3800,72.5600,72.7000,13582449,0
20061114,72.5300,73.3400,71.9000,73.1700,10773056,0
20061115,73.2500,74.0100,72.9400,73.5900,5496256,0
20061116,73.3800,74.1300,71.9900,72.4400,10714169,0
20061117,71.8000,72.8000,71.8000,72.5100,7762671,0
20061120,72.0200,73.4800,72.0000,72.9200,8523432,0
20061121,73.2000,73.3000,72.3817,72.9800,6506041,0
20061122,73.1500,73.2900,72.5845,72.6800,4127417,0
20061124,72.3200,72.9900,72.2200,72.5300,1836461,0
20061127,72.1700,72.4900,71.5100,71.9200,4868540,0
20061128,71.5000,72.3100,71.4400,71.7800,7185659,0
20061129,71.9100,72.5200,71.7300,72.4200,5794447,0
20061130,72.1800,72.3400,70.6800,71.0000,10611342,0
20061201,70.7100,71.0000,68.8800,69.3800,16214333,0
20061204,68.9300,69.5000,68.7000,69.1500,11271678,0
20061205,69.3900,69.4000,68.5000,69.0600,9521613,0
20061206,69.8300,69.9900,69.1800,69.8900,10418515,0
20061207,69.9600,69.9600,68.8500,69.1100,9404538,0
20061208,69.0000,70.4500,68.9000,69.8800,8368840,0
20061211,69.7000,70.4500,69.4800,69.8900,5932036,0
20061212,69.6500,69.9300,69.1000,69.6700,6301847,0
20061213,69.7500,70.3700,69.1500,69.8400,7306288,0
20061214,69.9700,70.6700,69.9200,70.0500,6521203,0
20061215,71.5500,71.9900,70.1300,70.2200,15900090,0
20061218,70.2200,70.8400,69.8500,70.0500,5061463,0
20061219,69.6800,70.5000,69.4700,70.3000,5995471,0
20061220,70.1500,70.4000,69.3700,69.4500,5058426,0
20061221,69.2800,69.7800,68.8800,69.1900,4548248,0
20061222,69.0100,69.2700,68.6000,68.7100,4445772,0
20061226,68.7100,69.1300,68.2500,68.6900,2924919,0
20061227,68.8800,69.2200,68.2600,68.4600,4302966,0
20061228,68.2900,68.6100,67.8800,68.5400,5253914,0
20061229,68.1700,68.8700,68.0600,68.3100,5176666,0
20070103,68.2600,69.4800,67.8500,68.4000,12908335,0
20070104,69.3700,71.8700,68.9700,71.3300,16003902,0
20070105,71.3400,72.0800,71.0100,71.5000,10459178,0
20070108,71.5600,71.8900,70.7900,70.9300,6750081,0
20070109,71.0100,71.6800,70.6700,71.2700,7165478,0
20070110,70.9000,71.2400,70.7000,71.0400,5588874,0
20070111,71.0800,72.2100,70.7400,71.9100,6825727,0
20070112,72.0200,73.5700,72.0000,73.2700,9749101,0
20070116,73.2500,73.5800,72.7700,73.5000,4986058,0
20070117,73.6000,74.0800,73.2000,73.9300,6215345,0
20070118,74.0900,74.3500,73.3900,73.6900,7544688,0
20070119,73.9000,74.5600,73.7500,74.2500,6791872,0
20070122,75.6500,76.9500,75.5100,75.8500,16810620,0
20070123,75.2900,75.8500,74.3600,74.6000,11221753,0
20070124,74.3600,75.1400,74.0000,75.1400,7199292,0
20070125,74.8100,75.0100,74.3200,74.8500,11016395,0
20070126,71.6800,71.8900,70.9200,71.5000,30316496,0
20070129,71.1700,71.3000,69.8700,69.9700,13842676,0
20070130,70.5500,71.1300,70.2400,70.3300,11686582,0
20070131,70.3500,70.5700,69.9000,70.3700,8539102,0
20070201,70.0800,70.2500,69.0200,69.5100,13781108,0
20070202,69.6800,70.0100,69.4000,69.4500,9811333,0
20070205,69.4900,70.2000,69.0500,69.8400,9181336,0
20070206,70.3800,70.4900,69.2300,69.6100,9688616,0
20070207,69.3000,70.2500,69.3000,70.0000,7881149,0
20070208,69.5800,71.0000,69.5500,69.7800,8879754,0
20070209,69.9500,70.0900,69.0000,69.0300,10376588,0
20070212,69.3200,69.5300,68.4200,68.4900,6832479,0
20070213,68.5400,68.9800,68.5000,68.8000,6593240,0
20070214,68.7100,69.1100,68.6800,68.8400,10427123,0
20070215,68.7300,68.9200,67.9600,68.2800,11502187,0
20070216,68.0100,68.4900,65.9400,66.7300,30267265,0
20070220,66.6500,67.1800,66.2500,66.3500,17503395,0
20070221,65.9000,67.6200,65.7200,67.4100,16662298,0
20070222,66.7900,67.4100,66.6200,66.7400,14406581,0
20070223,66.4700,67.4900,65.9600,66.2300,19434124,0
20070226,66.0000,66.5000,65.9600,66.2000,10786572,0
20070227,65.4200,65.5200,63.8600,64.2500,22773681,0
20070228,64.4400,65.2000,64.1500,64.2600,16484557,0
20070301,62.3600,62.8900,61.4100,61.6900,38353101,0
20070302,62.0400,62.4500,61.4000,61.7500,21137020,0
20070305,61.6000,63.1500,61.1000,62.1100,17490266,0
20070306,62.3000,62.6600,61.7000,62.3000,12497850,0
20070307,62.2400,62.5500,61.7200,62.0200,13250747,0
20070308,62.2300,62.4100,61.6300,62.1700,11067740,0
20070309,62.2500,62.3200,60.0600,60.8600,24678256,0
20070312,59.7900,60.7200,59.0300,60.6800,28153072,0
20070313,60.0400,61.6200,60.0100,60.4100,21773967,0
20070314,60.3400,60.6900,59.6500,60.6900,14238994,0
20070315,60.4600,60.9400,59.7900,60.0100,11289485,0
20070316,60.1000,60.4600,59.2100,59.2700,14397920,0
20070319,59.7500,59.7500,59.0000,59.1600,12355343,0
20070320,59.0300,59.7300,59.0300,59.4300,11421224,0
20070321,59.5100,60.6400,59.2300,60.6000,12966572,0
20070322,60.5600,60.9000,60.3100,60.4700,9960164,0
20070323,58.2000,58.4800,57.1100,58.0200,35319663,0
20070326,58.3400,58.3400,57.0400,57.2000,16085999,0
20070327,57.1500,57.4100,56.2100,56.2600,20012782,0
20070328,56.0200,56.2300,55.5200,55.7200,19066024,0
20070329,56.0000,56.4000,55.1300,55.8300,16790461,0
20070330,56.1100,56.1100,55.3000,55.8800,10749860,0
20070402,56.1600,56.5500,55.4500,55.5300,11061655,0
20070403,55.7900,56.2500,55.5900,55.7300,10570656,0
20070404,55.8200,57.0000,55.7500,56.6900,12828210,0
20070405,56.9400,58.8100,56.8500,58.3300,19431456,0
20070409,58.4000,58.5000,57.1500,57.1900,10966372,0
20070410,57.4000,57.6700,56.6600,57.1200,11953972,0
20070411,56.9000,57.1600,56.3000,56.3400,17404673,0
20070412,56.5900,57.7900,56.4900,57.6500,17439533,0
20070413,58.1800,59.6200,58.0300,59.0600,21311326,0
20070416,59.8200,60.2300,59.4900,59.6000,18794892,0
20070417,60.0800,60.1500,59.6600,60.1000,12306409,0
20070418,59.8400,60.4500,59.8100,60.0100,10758158,0
20070419,63.3700,64.4000,62.1400,62.2900,48875462,0
20070420,62.8600,62.8600,61.5700,61.9700,14752643,0
20070423,62.2200,63.0000,61.8500,62.1900,19030953,0
20070424,62.0200,62.3300,60.6100,61.2200,18770385,0
20070425,61.5600,62.3600,60.6500,61.6900,16095108,0
20070426,62.0500,62.7300,61.9900,62.5500,13381195,0
20070427,62.6000,63.3300,62.3200,63.2700,14448678,0
20070430,63.6000,64.3300,63.3600,64.1400,19825901,0
20070501,64.4000,65.2100,64.1700,65.1000,17333467,0
20070502,65.6200,66.0600,64.9900,65.0700,19108618,0
20070503,65.6500,65.6500,63.7500,63.9100,13167334,0
20070504,63.7600,63.8000,63.0800,63.7300,10871570,0
20070507,63.9700,64.3400,63.7000,63.7600,6510326,0
20070508,63.5000,63.5900,62.6500,62.6600,14057343,0
20070509,62.2100,63.2100,62.2100,63.1000,9582909,0
20070510,62.1000,62.7200,57.1800,57.4500,45957947,0
20070511,54.9100,56.3200,53.5500,56.3000,52226799,0
20070514,56.1500,56.4400,55.5900,56.0700,19259773,0
20070515,52.4500,54.0200,52.3600,54.0100,68032724,0
20070516,54.2100,55.3700,54.1100,54.3300,17919856,0
20070517,54.1600,54.4500,53.3700,53.6800,14200532,0
20070518,53.5200,54.3400,53.5000,54.0400,14859185,0
20070521,55.0000,55.1500,54.0400,54.1800,13642628,0
20070522,54.2300,54.4500,53.7000,53.9600,11416926,0
20070523,54.6200,55.1100,54.2900,54.7400,17198830,0
20070524,55.0200,55.1900,54.3000,54.5700,14442161,0
20070525,54.0700,54.5600,54.0200,54.5000,11445687,0
20070529,54.6100,54.7500,54.2000,54.6100,7532869,0
20070530,54.5000,55.3500,54.5000,55.2600,12636155,0
20070531,55.1100,56.9200,55.0600,56.3300,18951739,0
20070601,56.6500,57.3300,56.5000,56.9400,11966049,0
20070604,56.5600,57.0400,56.2500,56.9100,11349744,0
20070605,56.9000,57.8000,56.6000,57.6300,13142036,0
20070606,57.4000,57.5300,56.7600,57.2900,10347656,0
20070607,57.0000,57.2900,56.5800,56.6400,17637316,0
20070608,56.2200,57.5200,56.2200,57.3700,10464018,0
20070611,57.0000,57.8800,56.8600,57.4100,8273262,0
20070612,57.2800,57.7100,57.2800,57.4600,10113744,0
20070613,57.3000,58.2000,57.3000,58.1500,11202626,0
20070614,58.3800,58.5300,58.1400,58.2300,12869767,0
20070615,58.7500,59.3100,58.5700,59.0100,14404056,0
20070618,58.8000,58.8100,57.8500,58.6100,10990118,0
20070619,58.1700,58.6900,57.8200,58.1400,11552752,0
20070620,58.1000,58.7000,57.5800,57.7000,12025500,0
20070621,57.5900,58.1900,56.9800,57.2700,14073525,0
20070622,56.6900,57.1500,55.9600,56.2100,20176895,0
20070625,55.4000,56.1800,55.4000,55.8600,12444734,0
20070626,55.7600,55.9100,54.9500,55.1000,18836168,0
20070627,54.9000,55.5600,54.6200,55.5000,12000868,0
20070628,55.2000,56.0300,55.1600,55.3000,8242472,0
20070629,55.3400,55.7900,54.8300,55.2900,9396537,0
20070702,55.3400,55.8300,54.7800,55.2400,10830009,0
20070703,55.1800,55.4700,54.9900,55.1900,4463476,0
20070705,54.8000,55.0400,54.6500,54.8600,11122877,0
20070706,54.7100,54.9000,54.4900,54.8100,5841376,0
20070709,54.5800,55.0500,54.4200,54.5500,6938940,0
20070710,54.5900,54.8900,54.2900,54.2900,13663095,0
20070711,54.5300,55.2200,54.3400,55.1300,12221860,0
20070712,55.0800,55.9600,54.9900,55.9500,9264825,0
20070713,56.9700,57.6700,56.7600,56.9300,13244742,0
20070716,56.7500,57.2500,55.8700,56.0300,9155913,0
20070717,55.3900,55.7300,55.1300,55.5900,12039440,0
20070718,55.5500,56.0600,55.4900,55.8000,8041542,0
20070719,55.7100,56.1500,55.2900,55.5700,7498845,0
20070720,55.6700,56.7300,55.2300,56.1800,13928181,0
20070723,56.9400,57.2500,56.6500,56.8000,10328512,0
20070724,56.4400,57.5500,56.2500,56.4400,4858244,0
20070725,56.8800,57.7200,56.2200,57.1600,11604175,0
20070726,56.5100,57.2700,55.7600,56.1600,16738991,0
20070727,56.8000,56.8200,55.2300,55.6200,13137392,0
20070730,55.4100,56.6000,55.4000,56.1900,8030130,0
20070731,55.8000,55.9200,53.6800,53.7400,28078662,0
20070801,52.5400,52.6700,50.3000,52.0900,27672802,0
20070802,52.0900,52.5200,51.2900,51.4400,11068091,0
20070803,51.2800,51.6200,50.8300,50.9000,10746933,0
20070806,50.9400,51.9800,50.9000,51.7700,10255143,0
20070807,51.1000,51.9800,50.9600,51.3900,11059537,0
20070808,51.4100,52.0000,50.7600,52.0000,10537868,0
20070809,51.6000,52.5000,50.9800,50.9900,5827298,0
20070810,50.4900,50.9200,49.7100,50.0800,14377703,0
20070813,51.0000,51.9800,50.9000,51.2600,10087909,0
20070814,51.2600,51.9400,51.1500,51.3200,7897970,0
20070815,50.9200,51.6500,50.4900,50.5900,21215707,0
20070816,49.4300,50.0000,48.5500,49.4100,17251530,0
20070817,49.5900,50.0800,48.3200,50.0800,17598510,0
20070820,49.8100,50.4900,49.1500,49.7900,9107582,0
20070821,49.3400,49.9800,49.0900,49.2400,8205322,0
20070822,49.5900,49.5900,48.8200,49.3000,10813991,0
20070823,49.1700,51.0000,49.1700,50.2500,11249609,0
20070824,50.2500,50.4700,50.0000,50.2700,8330054,0
20070827,49.5200,50.7800,49.5000,49.9200,5361053,0
20070828,49.5000,49.5800,49.0100,49.0100,9516900,0
20070829,49.8800,50.2500,49.0600,50.1900,14028853,0
20070830,49.6000,50.4800,49.5200,50.0800,8634531,0
20070831,50.0900,50.5000,50.0000,50.1100,8929207,0
20070904,50.3600,51.4500,50.1100,51.3400,8718808,0
20070905,53.1800,53.3900,52.1100,52.3200,20099595,0
20070906,52.6500,52.7700,51.8000,52.0100,10949872,0
20070907,51.0000,52.1000,50.6700,50.9000,13797551,0
20070910,50.8500,51.7600,50.8500,51.0400,6680787,0
20070911,51.0800,54.3800,51.0000,53.8800,22310911,0
20070912,55.1800,56.8200,54.6500,55.6400,27972405,0
20070913,55.7500,57.2700,55.7500,57.1200,18115651,0
20070914,56.8800,56.8800,55.9100,56.3200,8891810,0
20070917,55.7500,55.9900,54.5100,55.4600,10126214,0
20070918,55.4100,56.0700,54.3800,56.0100,11515083,0
20070919,56.0000,56.5600,55.5000,55.8000,1198153,0
20070920,55.2800,55.7100,55.1300,55.3100,6526889,0
20070921,55.5900,55.9800,55.3500,55.4200,9385375,0
20070924,55.0000,55.7500,54.7700,55.2900,8193512,0
20070925,54.9500,55.5300,54.5500,54.8800,8095780,0
20070926,55.1200,56.7700,55.0800,56.0800,10346438,0
20070927,56.2500,56.9000,56.0400,56.5600,7090688,0
20070928,56.9600,57.7400,55.5900,56.5700,11709033,0
20071001,56.3800,56.7200,56.1200,56.4100,5689941,0
20071002,56.3000,56.4200,55.5500,56.0500,5061252,0
20071003,55.9200,56.3800,55.1800,55.5200,8798385,0
20071004,55.4500,55.7000,55.0600,55.3300,7496969,0
20071005,55.8500,57.2100,55.8000,56.8400,9644774,0
20071008,56.4200,57.0000,56.2500,56.5800,4937316,0
20071009,56.5300,57.1600,56.3000,57.0800,8549711,0
20071010,57.0000,57.9000,57.0000,57.6200,8796759,0
20071011,57.9200,58.3000,57.6300,57.8300,8935253,0
20071012,58.0300,58.8700,57.3000,58.2000,8098284,0
20071015,58.9500,59.0800,57.4500,57.6700,9840271,0
20071016,57.4800,57.8100,56.6700,56.7800,8596795,0
20071017,57.0900,57.3100,55.2700,56.4100,8264467,0
20071018,56.0400,56.9600,56.0300,56.7100,6639325,0
20071019,56.6200,56.8200,55.7800,55.9500,10900154,0
20071022,55.7400,56.2900,55.5100,56.1200,6664593,0
20071023,56.1700,57.9900,55.5800,57.7000,18261111,0
20071024,57.8000,58.5700,56.9900,58.1300,14128213,0
20071025,58.1500,58.8300,56.7100,57.3100,10744632,0
20071026,57.2500,58.0900,56.5700,57.1800,7411861,0
20071029,56.8000,57.3400,55.8600,56.7900,9183935,0
20071030,56.3300,57.1200,56.2700,57.0600,7674747,0
20071031,56.8000,58.1800,56.7800,58.1100,10153758,0
20071101,57.8900,58.4700,56.9700,57.2400,10237702,0
20071102,57.5000,57.5000,56.2200,56.6200,13621553,0
20071105,56.1300,57.5700,55.7000,57.4600,9849271,0
20071106,56.9800,57.9000,56.9800,57.8900,1391871,0
20071107,57.3500,57.8500,56.1500,56.2000,9819257,0
20071108,56.9000,57.0600,55.9900,56.0300,11773566,0
20071109,55.5700,55.9500,54.0200,54.2800,11780023,0
20071112,54.0000,55.3200,53.7800,54.5000,8577428,0
20071113,54.1700,54.4400,53.0900,54.4400,10775585,0
20071114,53.6100,54.2400,53.2600,53.6300,8797897,0
20071115,54.3100,55.1900,54.0500,54.7900,12048522,0
20071116,55.2000,55.9700,54.5000,55.4900,16612224,0
20071119,55.2200,55.7800,54.5200,54.6600,7840905,0
20071120,54.5700,55.3900,53.2800,54.1300,7986700,0
20071121,53.2900,53.9400,52.5900,52.8400,8836155,0
20071123,52.9300,53.8000,52.9200,53.7600,3096207,0
20071126,53.2900,53.9400,52.6600,52.6800,6118199,0
20071127,52.7300,54.0200,52.5700,54.0200,8013573,0
20071128,53.6500,54.7500,53.1300,54.7100,8804921,0
20071129,54.6900,55.5800,54.4400,55.4600,7075055,0
20071130,55.7500,56.1300,55.2200,55.2500,9850826,0
20071203,53.7000,55.2000,53.6700,55.0900,8950604,0
20071204,54.8000,55.5300,54.6000,54.9100,7375042,0
20071205,54.9100,55.2600,54.2900,54.8900,9949899,0
20071206,54.5300,55.1900,53.9500,55.1500,6019862,0
20071207,54.1800,54.1800,52.0300,52.1000,19206156,0
20071210,50.9000,50.9800,49.6300,50.9800,19067852,0
20071211,50.8000,50.8400,49.6000,49.7300,11574747,0
20071212,50.1000,50.7600,49.5400,49.9900,12863207,0
20071213,49.8500,49.9100,49.1100,49.4200,8574912,0
20071214,49.1700,49.3700,48.2500,48.4000,11492931,0
20071217,48.0300,48.1100,46.7100,46.7800,14971823,0
20071218,46.8300,47.6900,46.8000,47.2900,10876255,0
20071219,46.9500,47.2900,46.8500,47.1900,12843531,0
20071220,47.2500,47.6900,47.0300,47.5600,12254139,0
20071221,47.8800,48.1500,47.5700,48.0200,15787505,0
20071224,47.0900,48.2400,47.0400,48.1600,6696745,0
20071226,47.5500,47.8600,47.0900,47.5000,6797030,0
20071227,47.2100,47.7300,47.1100,47.3600,6235030,0
20071228,47.2400,47.3600,46.9000,47.0600,5329802,0
20071231,46.5600,46.8800,46.2100,46.4400,7226057,0
20080102,46.4700,47.0200,46.2600,46.6000,7934464,0
20080103,46.6400,47.1000,45.2600,45.6900,11821704,0
20080104,45.7600,46.2900,44.6000,44.7600,10309770,0
20080107,44.6600,45.7600,44.5800,45.3900,8527956,0
20080108,45.5000,47.9400,45.3500,46.3300,20975573,0
20080109,46.5400,47.7000,46.2600,47.6500,12052950,0
20080110,47.6000,47.7800,47.0900,47.5600,8821144,0
20080111,47.5600,48.0000,47.3900,47.6200,8807449,0
20080114,47.5800,48.3300,47.4000,47.9300,7262407,0
20080115,47.6500,48.4400,47.3400,47.3800,8755250,0
20080116,47.5100,48.2300,47.3500,47.4400,11768850,0
20080117,47.5000,48.3100,47.0800,47.4500,9589918,0
20080118,46.9300,48.0100,46.9300,47.4500,14815728,0
20080122,45.5000,46.6400,45.3200,45.4000,16315322,0
20080123,44.6000,45.3300,43.9600,44.7200,18874434,0
20080124,44.1500,46.1300,44.0000,46.1200,17014463,0
20080125,47.5200,48.9100,47.5000,48.1400,24554415,0
20080128,48.2400,48.3300,47.5200,47.8600,14722847,0
20080129,47.9900,48.2100,47.5200,48.0000,9559738,0
20080130,47.9100,48.0200,47.2400,47.2800,8977864,0
20080131,47.0300,47.0900,46.2900,46.5900,14666727,0
20080201,47.0900,47.4500,46.2500,47.3600,9870823,0
20080204,47.5500,47.7300,47.1400,47.1800,6794658,0
20080205,46.4000,47.0200,46.2200,46.3100,738994,0
20080206,46.9500,47.1700,46.3500,46.5300,7858884,0
20080207,46.4000,47.0300,46.1000,46.7300,3600233,0
20080208,46.3100,47.1800,46.2300,46.6000,12295500,0
20080211,46.6800,46.6800,46.0200,46.3800,8998848,0
20080212,46.4500,47.2100,46.4000,46.5400,7679427,0
20080213,46.5000,47.2400,46.3300,47.0600,8936166,0
20080214,47.4300,47.5000,46.7200,46.7700,6882262,0
20080215,46.6300,46.7100,46.2500,46.6400,8607210,0
20080219,47.2100,47.6400,46.8400,46.8600,7577644,0
20080220,46.8300,47.6000,46.6200,47.3500,10057771,0
20080221,47.3000,47.4500,46.5200,46.7400,11336436,0
20080222,47.0700,47.1000,46.0100,46.4300,7688973,0
20080225,46.5400,47.0200,46.0600,46.7500,6943664,0
20080226,46.5300,48.2000,46.5300,47.8200,8497791,0
20080227,46.9000,47.1500,46.5200,46.5200,11301339,0
20080228,46.2600,46.4800,45.5100,45.5300,10249181,0
20080229,44.9800,45.7000,43.7200,45.5200,16592350,0
20080303,45.5900,46.6900,45.0100,45.5100,10884019,0
20080304,45.2500,45.8800,45.0110,45.6400,6653786,0
20080305,45.6500,46.3100,44.8400,45.2500,8637498,0
20080306,45.3700,45.4000,44.1600,44.2400,8962572,0
20080307,44.1500,44.7100,43.5300,44.1800,10740257,0
20080310,44.4500,45.0400,43.5000,44.6800,13902400,0
20080311,43.3800,44.7300,43.1600,44.6200,16295938,0
20080312,44.4400,45.8800,44.4200,44.9900,12874702,0
20080313,44.5500,48.5200,43.8500,47.1800,31330426,0
20080314,46.6100,46.9400,44.1900,44.4600,19906708,0
20080317,43.6500,44.4400,43.0200,43.0800,18510956,0
20080318,42.9600,43.0200,40.3600,41.2100,21260063,0
20080319,40.9200,41.7700,39.8300,39.9700,17440406,0
20080320,40.1600,40.2200,39.1600,40.1100,17844369,0
20080324,40.0300,41.2000,39.9000,40.9800,10785808,0
20080325,41.2300,41.4700,40.5900,40.8400,10013874,0
20080326,40.6000,42.0900,40.5800,42.0500,13455742,0
20080327,42.0800,42.0800,41.4200,41.4900,8053468,0
20080328,41.7600,41.8300,41.3800,41.4500,8475116,0
20080331,41.6000,41.8700,41.3600,41.7800,9899296,0
20080401,42.0500,42.2000,41.2800,42.1600,8515400,0
20080402,42.0900,42.4800,41.7560,42.4500,6493491,0
20080403,41.5000,41.9100,41.3200,41.5700,9458678,0
20080404,41.9300,42.3400,41.5000,41.6200,6993161,0
20080407,41.5700,41.7500,41.2500,41.4900,9482268,0
20080408,41.3500,41.9400,41.2700,41.4900,7975289,0
20080409,41.5000,41.9000,41.2600,41.5900,7387046,0
20080410,43.2600,44.7400,43.2600,43.9800,14297624,0
20080411,43.5900,43.9000,42.8600,43.0100,7495200,0
20080414,43.0100,43.3600,42.8200,42.9500,5858166,0
20080415,43.0900,43.4700,42.6800,43.3600,6820358,0
20080416,43.3100,43.4200,43.0600,43.3900,1383862,0
20080417,43.5900,43.6400,42.4900,42.6300,7537255,0
20080418,43.3400,43.3900,42.7300,43.0700,7902264,0
20080421,42.8100,43.1400,42.3500,42.6100,5850909,0
20080422,42.2400,42.7100,41.5500,42.1000,5590968,0
20080423,41.9400,42.8500,41.9400,42.6900,4690519,0
20080424,42.9700,42.9700,41.9700,42.4500,7909870,0
20080425,42.2900,42.4300,41.5500,42.2500,11492268,0
20080428,42.2500,42.6400,41.8300,41.8500,7007568,0
20080429,41.9400,42.3200,41.6500,42.1300,4999491,0
20080430,42.1600,42.4500,41.7900,41.8700,6078910,0
20080501,42.1900,43.2400,41.7900,43.2300,6403785,0
20080502,43.3700,43.4500,42.4500,42.9300,5053091,0
20080505,42.7700,43.1000,42.2700,42.7900,3177965,0
20080506,42.6000,43.1400,42.4200,43.0000,4849050,0
20080507,42.8600,42.9700,41.9000,42.2000,7587513,0
20080508,42.3600,42.5600,41.9000,42.0200,6298559,0
20080509,41.5800,42.3100,41.5800,42.0500,3992982,0
20080512,41.9500,43.0400,41.8600,42.9500,5992681,0
20080513,42.8500,42.9900,42.2500,42.5000,5979113,0
20080514,42.6200,42.8200,42.0600,42.2000,7889555,0
20080515,41.9700,42.2600,41.7200,42.0500,7277053,0
20080516,42.1700,42.1700,41.6300,42.0300,7460017,0
20080519,41.9100,42.6300,41.7500,42.3400,6457554,0
20080520,42.4000,42.9200,42.4000,42.4500,6210860,0
20080521,42.7400,42.9100,41.9900,42.1000,7751817,0
20080522,42.1900,43.0400,42.1000,42.7700,7793330,0
20080523,42.5100,43.0800,42.3300,42.3800,6486229,0
20080527,42.2800,43.2500,42.2600,43.0400,9319388,0
20080528,42.6200,42.8800,42.4700,42.8200,6925159,0
20080529,42.8800,43.8800,42.8000,43.4200,8756645,0
20080530,43.2900,44.1600,43.2300,44.0300,8505738,0
20080602,44.0000,44.3600,43.5300,44.2200,8368854,0
20080603,44.4900,44.5000,43.6300,44.1500,7566549,0
20080604,44.0000,44.5800,43.7800,44.5000,7116125,0
20080605,44.5500,45.0600,44.3000,44.9300,7092747,0
20080606,44.7800,45.0800,44.2100,44.2400,7771831,0
20080609,44.1800,44.5800,43.7800,44.3000,7028697,0
20080610,44.0600,44.2500,43.6900,43.8200,6875510,0
20080611,43.3600,43.6400,42.9000,42.9500,9339401,0
20080612,43.4300,43.6601,42.9500,43.2200,6887552,0
20080613,43.5300,44.2100,43.3400,43.9700,5699878,0
20080616,43.4400,44.5400,43.4400,43.9900,5801758,0
20080617,43.8600,44.7200,43.7600,44.3900,7436622,0
20080618,44.6200,44.7200,43.9200,44.2200,7416323,0
20080619,44.3000,45.1700,44.2500,44.8600,8682802,0
20080620,44.7600,45.2200,44.2900,45.1700,13891104,0
20080623,45.0600,46.1100,44.9700,45.8900,9640406,0
20080624,45.7100,46.6800,45.6801,46.3600,9317576,0
20080625,46.3100,47.2500,46.2000,46.8200,9157025,0
20080626,46.4800,46.8900,46.2500,46.3600,10497121,0
20080627,46.3100,47.1700,46.1250,46.3700,25531702,0
20080630,46.6300,47.4100,46.4700,47.1600,10093098,0
20080701,46.9000,48.6600,46.8456,48.6400,14780944,0
20080702,48.5000,49.2600,48.2800,48.8400,14298931,0
20080703,49.3500,51.0000,49.1600,50.8400,11581277,0
20080707,50.6000,51.2700,49.9200,50.2700,13700071,0
20080708,50.1800,50.7000,49.7400,50.3800,16239736,0
20080709,50.6300,51.7800,50.5100,50.8500,11801139,0
20080710,51.3400,51.8400,50.9901,51.6900,11697784,0
20080711,51.4400,51.9500,50.9100,51.0200,12890336,0
20080714,51.5000,51.8800,50.7400,50.9900,10425599,0
20080715,51.3600,52.9000,51.1600,52.6600,16566187,0
20080716,52.1900,53.2400,52.0700,52.4100,11751727,0
20080717,52.7500,53.3923,52.4900,53.1900,10202231,0
20080718,53.1700,53.2000,52.3000,52.5600,12499978,0
20080721,53.5000,54.3100,53.0800,53.1600,9863040,0
20080722,53.7900,54.6600,53.4100,54.6000,12234078,0
20080723,54.6100,54.6399,53.4500,53.9200,9385309,0
20080724,53.1500,54.5000,52.9200,53.8400,8910589,0
20080725,53.8500,54.2400,53.3800,53.9200,9816890,0
20080728,62.0000,62.5000,59.5300,60.4800,62531678,0
20080729,63.0100,64.0000,61.7500,62.2800,32980313,0
20080730,61.9600,62.7500,61.1600,62.3000,15344624,0
20080731,61.9300,63.4700,61.8400,62.6300,12343719,0
20080801,62.4500,63.3500,62.1600,62.7800,7912860,0
20080804,63.0000,63.9900,62.8100,63.6700,10128503,0
20080805,63.8600,63.9900,62.8100,63.6900,10284413,0
20080806,62.8800,63.7100,62.6600,63.4900,10727025,0
20080807,63.0200,64.2300,61.7300,62.0400,7784217,0
20080808,62.3800,63.8000,62.1800,63.8000,7995194,0
20080811,63.0200,64.1800,62.9400,64.0100,6998888,0
20080812,63.7900,64.0400,63.1200,63.5500,6635359,0
20080813,63.0600,64.0800,63.0500,63.4900,7253686,0
20080814,63.7200,65.0200,63.3600,64.2400,14714802,0
20080815,64.4600,65.6000,64.1400,65.0600,13131906,0
20080818,64.9000,65.1000,64.1700,64.5000,9381795,0
20080819,64.0000,64.4400,63.7700,63.9400,7862719,0
20080820,64.0000,64.2900,63.4000,63.5700,9584098,0
20080821,63.0300,63.9100,62.7800,63.8100,6883759,0
20080822,64.1500,64.2300,63.5000,64.0100,6769220,0
20080825,63.4300,64.2200,63.1400,63.9600,7251595,0
20080826,63.8100,64.5000,63.5500,63.9300,5198769,0
20080827,63.9400,64.0000,62.2400,63.7100,7278465,0
20080828,63.4900,64.1700,63.4400,64.0800,10467726,0
20080829,63.6600,64.1600,62.8500,62.8500,6220712,0
20080902,63.8600,64.2200,62.4200,62.5100,7220957,0
20080903,62.8000,63.2300,62.0600,63.1000,7207077,0
20080904,62.9000,63.5300,60.8800,60.8800,8912744,0
20080905,60.3400,61.2200,59.6300,60.4100,9482471,0
20080908,60.7700,60.9200,59.2400,59.7800,9514964,0
20080909,59.5500,61.2400,59.5300,60.4800,13646364,0
20080910,60.8800,62.7100,60.3800,62.1000,11057798,0
20080911,61.7900,63.4500,61.5000,63.3700,11987596,0
20080912,63.3700,63.4500,62.3100,62.8700,9436254,0
20080915,62.0000,63.4300,61.3000,62.1900,14707225,0
20080916,61.8400,66.5100,61.2500,65.8900,39118755,0
20080917,64.2200,65.0000,61.5400,61.7300,19733342,0
20080918,62.4800,63.1400,58.1600,59.9900,23900690,0
20080919,61.8200,63.0000,58.1900,59.9700,19438239,0
20080922,59.3100,59.9900,57.4800,57.5600,10244346,0
20080923,57.7600,59.4800,57.5700,57.5700,7784160,0
20080924,57.7200,58.9900,57.3344,58.3800,8187267,0
20080925,58.6500,60.0000,58.1400,59.9300,11724310,0
20080926,58.9800,61.3700,58.7500,60.6700,12358444,0
20080929,59.8900,60.8800,55.5000,55.5000,12913254,0
20080930,57.3900,59.2900,57.0400,59.2700,14371155,0
20081001,58.8900,59.6000,57.9600,59.1800,8338940,0
20081002,59.2000,60.0000,58.2900,58.5900,11199148,0
20081003,59.2600,60.7500,58.7200,58.8900,14535659,0
20081006,57.6200,59.4400,53.5600,54.9300,19878619,0
20081007,55.0100,56.0700,51.6900,51.6900,16581030,0
20081008,50.5000,53.9900,50.0500,52.1200,15870807,0
20081009,51.7900,53.5000,49.5700,50.2600,14721993,0
20081010,48.2500,49.6900,45.0000,48.5800,20168095,0
20081013,50.2000,53.9800,49.5400,53.8500,14757465,0
20081014,53.8500,54.3300,51.5500,51.6100,11100918,0
20081015,52.2700,52.2700,47.2500,47.5700,12997471,0
20081016,47.5000,50.8900,46.6300,50.8002,15247664,0
20081017,49.0000,53.1500,49.0000,50.1900,13454547,0
20081020,50.6000,53.4500,50.3300,53.3500,10236598,0
20081021,52.7500,54.7900,51.9500,52.3300,8633651,0
20081022,51.3000,52.2100,49.4000,49.5600,10371041,0
20081023,53.1500,57.8500,51.5900,55.5500,22943907,0
20081024,53.3600,58.4500,52.5500,57.1700,15758407,0
20081027,56.0500,57.6100,54.4500,54.7400,11593418,0
20081028,55.7900,60.0000,55.6500,60.0000,17302390,0
20081029,60.0000,60.9900,58.5700,59.3900,14686392,0
20081030,60.3600,60.9800,59.3600,60.5300,9014094,0
20081031,60.7300,61.5600,59.1700,59.8900,11081936,0
20081103,60.3300,61.8400,60.2100,61.5500,10330689,0
20081104,62.3100,62.4600,59.6200,60.5700,11460297,0
20081105,59.7800,60.5700,59.3400,59.4200,10646702,0
20081106,59.2100,60.4700,56.4400,56.5600,16849195,0
20081107,57.5200,58.8800,56.4000,58.8700,10006903,0
20081110,60.7600,60.9000,57.5500,58.7800,7910917,0
20081111,58.2200,59.3100,57.6100,58.4300,8429692,0
20081112,57.5200,58.1500,55.2000,55.4700,9322810,0
20081113,55.4700,59.6200,55.3100,59.6000,13623186,0
20081114,58.5000,60.0000,57.8900,58.2300,12293730,0
20081117,57.3700,58.3800,55.9000,56.0900,9900680,0
20081118,55.7000,56.7700,53.4500,56.3400,12197056,0
20081119,56.5500,56.8200,53.5500,53.6400,9805084,0
20081120,53.6300,54.7300,50.0900,50.1300,14174231,0
20081121,51.5500,55.0800,51.1000,54.9000,19385457,0
20081124,55.7500,56.4900,54.9900,55.9900,15059533,0
20081125,57.4400,57.6000,54.1200,54.9300,12537609,0
20081126,54.3400,55.9000,54.1200,55.9000,6790767,0
20081128,55.4600,55.9900,55.1000,55.5400,2580979,0
20081201,54.9400,56.5800,54.4200,54.7700,10682020,0
20081202,55.6700,55.8000,53.6600,54.6400,10799169,0
20081203,53.6000,57.7400,53.5000,57.4700,9872472,0
20081204,56.5300,57.5900,56.0000,56.3400,8211367,0
20081205,56.3800,57.9400,55.4200,57.4000,9278798,0
20081208,58.0000,58.6400,56.8400,58.1700,11025331,0
20081209,57.9500,58.2500,56.9700,57.9600,10162485,0
20081210,58.0000,58.2500,57.0000,58.0500,9103351,0
20081211,58.1400,58.8300,56.9000,57.2500,9415086,0
20081212,56.2900,58.3400,56.0500,58.1300,7305623,0
20081215,58.2000,58.4900,57.4400,57.7100,5548056,0
20081216,58.0800,59.5000,57.8400,59.3800,8885590,0
20081217,58.9200,59.5200,58.4100,58.4200,6035617,0
20081218,58.8900,60.0000,57.5300,58.0200,11512824,0
20081219,58.1100,59.2700,57.5200,57.8300,12852924,0
20081222,58.2000,58.5200,56.4800,57.1300,5917827,0
20081223,57.8900,58.6600,57.1500,57.3700,4882220,0
20081224,57.6800,57.8860,56.8800,57.1600,1821323,0
20081226,57.2500,57.8000,56.9100,57.3600,1544848,0
20081229,57.3600,57.5600,56.2700,56.8700,5300304,0
20081230,57.4000,57.6600,56.8200,57.5900,4300762,0
20081231,57.6500,58.2200,57.0600,57.7500,6287189,0
20090102,58.3200,59.0800,57.7500,58.9900,6552242,0
20090105,59.2500,59.6500,58.0000,59.6500,10946599,0
20090106,60.0000,60.1500,57.7500,58.3400,8982436,0
20090107,57.8300,58.7500,57.7400,58.2000,5725316,0
20090108,58.2100,59.2800,58.0174,59.2600,5576563,0
20090109,59.3300,59.7900,57.6200,57.7800,6175720,0
20090112,57.5900,57.7200,56.3400,57.0600,7703511,0
20090113,57.1600,58.0300,57.0500,57.7100,7466571,0
20090114,56.8400,57.2600,55.7500,56.0800,6644517,0
20090115,56.0000,57.2900,55.2224,57.1600,8349798,0
20090116,57.7600,57.7600,56.7200,57.5200,7020258,0
20090120,57.2200,57.7900,54.9200,55.0000,8660126,0
20090121,55.0800,55.7000,54.0500,55.5300,9451234,0
20090122,54.4500,55.5700,54.2000,55.2300,6315257,0
20090123,54.3500,54.9800,53.0000,53.1900,9870386,0
20090126,53.3000,54.7200,52.5500,54.4100,10078586,0
20090127,53.3500,53.7700,52.4500,53.0900,12636263,0
20090128,53.5400,55.2300,53.2400,54.7500,9199053,0
20090129,54.1500,55.2680,54.1500,54.8200,7587947,0
20090130,54.6000,55.8100,54.5100,54.8500,8037550,0
20090202,54.5400,55.7100,54.3000,55.3600,7061328,0
20090203,55.7700,56.9100,55.4500,56.6600,7668844,0
20090204,56.8000,57.8500,56.1700,56.7700,7420440,0
20090205,55.9700,57.2000,55.4900,57.1100,6880302,0
20090206,57.1000,58.1300,56.8200,58.0300,7888594,0
20090209,58.0600,58.8900,57.8500,58.7400,7402036,0
20090210,58.2400,58.8400,57.2500,57.4100,9289338,0
20090211,57.6000,58.2000,57.1500,57.9800,7494923,0
20090212,57.5100,58.4600,57.1000,58.4100,8706946,0
20090213,58.3800,58.7700,57.8000,57.9000,5358750,0
20090217,56.7500,57.3600,56.2500,56.4100,8469837,0
20090218,56.3000,57.7500,56.3000,57.3900,8625961,0
20090219,57.8300,57.9700,56.9800,57.0800,6497793,0
20090220,56.8500,57.5500,55.9900,56.6900,10282556,0
20090223,56.7100,57.1200,56.0000,56.1300,8215807,0
20090224,56.3400,56.9900,56.2200,56.8000,9658924,0
20090225,56.2700,57.7000,55.9900,56.5600,9281994,0
20090226,56.5600,56.6000,51.2000,51.2300,18572030,0
20090227,50.4100,51.0100,48.7800,48.9300,19943231,0
20090302,48.2400,48.7400,47.6500,47.8800,14028840,0
20090303,48.0000,48.8900,47.4500,47.7100,10638913,0
20090304,48.0100,49.4500,47.7300,48.5900,8986083,0
20090305,47.5200,47.9500,47.1000,47.2000,10267070,0
20090306,47.0500,47.6400,45.7300,46.3800,13903076,0
20090309,46.0000,46.5800,45.8037,46.2700,9397418,0
20090310,46.8000,48.3600,46.4000,48.3400,11271738,0
20090311,48.5500,49.4200,47.1375,47.2700,11056440,0
20090312,47.4200,50.6400,47.1700,50.2700,10415521,0
20090313,50.6800,51.4200,49.9000,51.2500,8629455,0
20090316,51.7700,52.1000,50.7400,50.7800,9439985,0
20090317,51.1400,51.7500,50.5000,51.7500,7785001,0
20090318,51.4800,51.5200,50.0800,50.5100,9015122,0
20090319,50.6600,51.1000,48.4300,48.8500,9538133,0
20090320,49.2400,49.8700,48.5200,48.6200,13092424,0
20090323,49.5400,50.9400,48.8400,50.9100,7843315,0
20090324,50.8400,50.9700,48.7800,49.0000,9213876,0
20090325,49.4700,50.4300,48.7500,49.8200,8718739,0
20090326,50.3900,51.5000,49.9600,51.4700,8499834,0
20090327,52.6000,52.8200,51.5000,51.6500,8766249,0
20090330,51.4900,51.9800,49.7100,50.5200,9359937,0
20090331,50.7000,50.8000,49.3400,49.5200,11979941,0
20090401,48.7800,48.9300,47.1000,48.3300,10741071,0
20090402,49.1700,49.2600,46.6000,47.2900,13491741,0
20090403,47.9200,47.9700,46.0800,46.5700,8382903,0
20090406,46.4600,47.8400,46.3700,47.8400,10580143,0
20090407,47.4100,47.9400,46.8900,47.3800,6687933,0
20090408,47.5900,47.9900,46.5700,47.9700,6225709,0
20090409,48.2400,48.7400,47.2600,47.8600,6723472,0
20090413,47.4700,47.9400,47.2900,47.5500,7180525,0
20090414,47.0000,48.4200,46.8000,48.0800,9048663,0
20090415,47.6000,48.0000,47.1300,47.6200,8062995,0
20090416,47.6400,47.8700,46.2000,47.1800,7799959,0
20090417,47.4200,47.9300,46.7000,47.0700,9763454,0
20090420,46.5600,46.9200,45.1800,45.7400,10157409,0
20090421,46.2500,46.5600,45.0500,46.0800,7820588,0
20090422,46.2800,46.3200,44.9600,45.1100,9316197,0
20090423,45.0800,46.8200,45.0000,46.8200,10650688,0
20090424,48.1100,50.0200,47.6900,49.8300,16121841,0
20090427,49.6800,50.5500,49.3300,50.1800,8227527,0
20090428,49.9000,51.0700,49.8500,50.4400,6403762,0
20090429,50.6800,51.7600,50.3200,51.0300,5548958,0
20090430,50.7700,51.3300,48.2500,48.4700,12226632,0
20090501,48.6400,49.0950,48.0700,48.6100,6063854,0
20090504,49.1200,49.1900,48.0800,48.6600,5986861,0
20090505,48.5200,48.8800,47.5200,47.9900,6704493,0
20090506,48.4200,48.4900,46.9500,47.6300,7910036,0
20090507,47.5400,48.3950,46.5500,47.0800,11709931,0
20090508,47.2700,47.8100,46.4600,47.2000,8545166,0
20090511,46.7000,48.1800,46.5000,47.9200,8416676,0
20090512,47.8600,49.0000,47.5000,48.2200,9026179,0
20090513,48.1300,49.0600,48.0000,48.0500,7538303,0
20090514,48.0700,49.0100,48.0000,48.1800,6509100,0
20090515,48.1800,48.5600,47.5000,48.1600,7823553,0
20090518,48.3500,49.4600,47.8400,49.3400,7293262,0
20090519,49.0900,50.0846,49.0700,49.9400,7382034,0
20090520,49.9700,51.0000,49.9100,50.5900,7602608,0
20090521,50.0000,50.5300,48.8000,49.4900,6231126,0
20090522,49.5300,49.8900,49.0100,49.3000,3039746,0
20090526,48.2400,50.4300,48.2000,50.3300,6577461,0
20090527,50.0000,50.8100,49.4300,49.7500,6041527,0
20090528,49.8700,50.4600,49.4400,50.0800,4693554,0
20090529,49.8700,50.3300,49.1000,49.9400,6499160,0
20090601,50.5400,50.6300,49.8700,50.1000,5202522,0
20090602,50.4000,51.3800,50.3420,50.7300,7037602,0
20090603,50.4000,52.1200,49.9900,51.9200,7903215,0
20090604,51.9400,52.3500,50.5400,51.0100,5888427,0
20090605,51.5000,51.7200,50.1500,50.8900,5300108,0
20090608,50.3500,51.4700,50.2700,50.9200,5184084,0
20090609,51.1400,51.3000,50.4100,50.7500,5204658,0
20090610,50.5200,51.9400,49.6000,50.1100,9269032,0
20090611,49.9300,50.5800,49.3000,49.8800,8025509,0
20090612,49.4800,50.7000,49.3400,50.4000,6718522,0
20090615,49.7000,50.2500,49.2100,49.4400,7046597,0
20090616,50.0600,51.6300,49.9800,51.2100,10943960,0
20090617,51.3200,53.1400,51.3100,52.8100,11274824,0
20090618,52.9500,53.2800,52.2200,53.0300,9186175,0
20090619,53.3200,53.8500,52.0550,52.3400,19902132,0
20090622,51.4400,51.7900,50.9200,50.9900,9793303,0
20090623,50.9900,51.5200,50.9200,51.1400,7896518,0
20090624,51.0400,51.3900,50.6600,51.0100,7825924,0
20090625,50.9900,52.1500,50.6500,51.9200,8083245,0
20090626,51.3600,52.9500,51.0100,52.7700,31108508,0
20090629,52.6000,53.2500,52.0400,53.1100,12455213,0
20090630,52.8900,53.3900,52.2500,52.9400,10806988,0
20090701,53.5000,53.5000,52.6727,52.7600,8266157,0
20090702,52.6500,52.6900,51.4600,51.4700,7256286,0
20090706,51.1900,52.1800,50.6500,52.0500,6941713,0
20090707,51.9100,52.9600,51.6100,52.2300,10105383,0
20090708,60.1500,60.9500,59.3800,59.5000,50038487,0
20090709,59.0800,59.2900,57.5400,58.1300,16209525,0
20090710,57.5100,58.7600,57.3800,57.8100,8610415,0
20090713,58.0300,58.2200,57.1500,58.0100,11461011,0
20090714,57.9600,58.7800,57.8300,58.1000,8476311,0
20090715,58.3600,58.3800,57.2350,57.8700,10117086,0
20090716,57.9400,59.8200,57.5100,58.4700,12188368,0
20090717,58.8000,58.9700,58.0000,58.7900,7753070,0
20090720,58.7200,58.9000,57.7900,58.2700,7184166,0
20090721,58.5600,58.9300,58.1100,58.6300,6776179,0
20090722,58.3400,59.1100,58.0200,58.3700,5367318,0
20090723,58.1400,59.9700,58.0350,59.8500,9799866,0
20090724,59.4100,61.0000,59.2000,60.9200,6774420,0
20090727,61.0400,61.5000,59.7800,60.7700,10945830,0
20090728,62.7200,62.8400,61.4200,62.4200,18801796,0
20090729,62.5700,63.5000,62.3600,63.2300,11814072,0
20090730,63.6700,64.5000,62.9900,63.1100,9858549,0
20090731,63.0000,63.6100,62.0000,62.3100,6361271,0
20090803,62.5200,62.9800,61.7100,62.8800,7142668,0
20090804,62.2200,64.4200,62.1201,64.4200,11738916,0
20090805,63.6600,63.8300,62.0100,62.3100,7095325,0
20090806,62.2600,62.4580,60.6400,60.7700,8893320,0
20090807,61.5100,61.5900,59.9700,60.5200,8677340,0
20090810,60.1600,61.3300,59.7900,61.2400,6712590,0
20090811,61.0200,62.9800,60.4600,62.7400,15446362,0
20090812,62.7100,62.8000,61.7700,62.1600,9845087,0
20090813,62.2100,64.7600,60.6100,60.8600,20757814,0
20090814,61.0500,61.5800,59.9900,60.8500,12952167,0
20090817,60.2700,60.6500,59.7300,59.8400,8360572,0
20090818,59.8100,60.3055,59.2300,59.7600,6322225,0
20090819,59.2200,60.3000,59.1500,60.1400,6298789,0
20090820,59.8800,60.7200,59.6000,60.2900,4589707,0
20090821,60.8100,61.0100,59.7000,60.6600,6555171,0
20090824,60.7500,60.8400,60.0300,60.3800,5300344,0
20090825,60.1700,60.9800,60.1200,60.3600,6150606,0
20090826,60.1600,61.7900,60.0200,61.2400,6033340,0
20090827,60.8500,61.1800,60.0000,60.2500,6098883,0
20090828,60.2800,60.7900,59.1600,59.6100,5162034,0
20090831,59.1500,60.1600,59.1500,59.7400,6253406,0
20090901,59.7400,60.6600,58.6500,58.9800,6599612,0
20090902,58.6300,59.3400,58.5600,59.1000,5188673,0
20090903,58.7800,58.8100,57.6400,58.4700,6966799,0
20090904,58.2800,59.0200,58.1200,58.9500,4668205,0
20090908,59.0200,59.6300,58.8200,59.1600,6039902,0
20090909,58.9500,59.5700,58.7800,59.1800,4763868,0
20090910,59.4300,59.4500,58.6400,59.0300,5681242,0
20090911,58.9000,59.0200,58.4200,58.5500,4800720,0
20090914,58.5900,59.5200,58.5000,59.2100,5111879,0
20090915,59.0500,59.0800,58.1000,58.4800,7118044,0
20090916,58.6000,59.7700,58.4600,59.6900,6510975,0
20090917,59.7900,60.5600,59.6180,60.5200,7710233,0
20090918,60.8600,61.3000,60.4300,60.8000,9661608,0
20090921,62.1900,62.3700,61.1700,62.3100,8262574,0
20090922,62.4100,62.5150,60.5800,60.8300,9152063,0
20090923,60.9300,61.0000,60.2700,60.5500,7590042,0
20090924,60.4900,61.2200,60.3400,60.7800,6095365,0
20090925,60.6400,61.1700,60.2200,60.2700,4980038,0
20090928,60.3300,61.4800,60.3300,60.4500,4644357,0
20090929,60.7100,61.2500,60.1600,60.4600,5599139,0
20090930,60.5200,60.6700,59.6000,60.2300,5991805,0
20091001,60.1500,60.4400,58.9800,58.9800,6723684,0
20091002,58.8800,59.2600,58.3600,58.5800,4520189,0
20091005,58.5900,58.7950,58.0100,58.3100,5068083,0
20091006,58.5200,59.3700,58.1700,58.8600,5389053,0
20091007,58.6700,58.8725,58.3000,58.5400,4616140,0
20091008,58.9700,59.4400,58.7100,58.8900,5364667,0
20091009,59.0200,59.7600,58.9700,59.4800,4776233,0
20091012,60.0000,60.4000,59.3500,59.5100,5484498,0
20091013,59.2900,59.5700,58.9500,59.2700,5468924,0
20091014,59.4400,60.7700,59.3500,60.5700,6693050,0
20091015,60.5700,61.8500,60.3500,61.8300,7894251,0
20091016,61.5200,61.7300,60.6900,61.3200,6513620,0
20091019,59.8000,61.2000,59.5000,60.2400,10702154,0
20091020,59.7100,59.8400,58.0300,58.1400,10859020,0
20091021,58.6700,59.9900,58.2000,59.4000,13341916,0
20091022,57.7200,57.7400,56.0400,56.8500,20593259,0
20091023,56.7800,56.8200,55.7500,56.1700,9602479,0
20091026,56.1900,56.6200,54.0700,54.3300,12606172,0
20091027,53.9700,54.8500,53.8000,54.4100,8858480,0
20091028,54.3600,54.7900,53.6900,53.7100,6697906,0
20091029,53.9300,54.6300,53.9300,54.2900,7110329,0
20091030,54.1200,54.8400,52.9100,53.7300,12033570,0
20091102,52.8500,53.8300,52.1700,52.4300,10556373,0
20091103,52.2600,52.8675,52.0000,52.5400,7073899,0
20091104,52.5000,52.8700,51.7200,52.1200,8535969,0
20091105,53.0600,54.3200,52.7700,54.0500,8533165,0
20091106,54.3600,54.9400,53.8700,54.6900,5495396,0
20091109,54.6500,55.1300,54.5100,54.9100,6318956,0
20091110,54.8400,54.9650,53.8050,54.1000,8895798,0
20091111,54.1700,54.8500,54.1600,54.7800,4892989,0
20091112,55.3300,55.8100,54.8200,55.2200,8058704,0
20091113,55.2800,55.6400,55.1800,55.4100,5052162,0
20091116,55.5500,56.3500,55.3300,56.1400,6176676,0
20091117,55.9900,56.3500,55.8200,56.2800,4139125,0
20091118,55.9700,56.4700,55.8000,56.1400,5948787,0
20091119,56.0200,56.2400,55.5000,56.0600,4938461,0
20091120,55.6900,55.7900,55.1200,55.3800,9493251,0
20091123,55.7900,56.5900,55.7500,56.2500,5033438,0
20091124,56.4200,56.8000,56.1800,56.8000,5158033,0
20091125,56.7400,57.7300,56.7100,57.0800,4672920,0
20091127,55.9800,56.9800,55.5800,56.5000,2890225,0
20091130,56.4900,57.0000,56.2500,56.3500,5725688,0
20091201,56.3900,57.2500,56.3400,57.0800,4941541,0
20091202,57.0800,57.8800,57.0300,57.5000,4675406,0
20091203,57.3700,57.5700,56.2900,56.5500,7252744,0
20091204,57.0800,57.4500,56.5400,56.8800,5052509,0
20091207,57.3000,57.4500,56.3300,56.4800,6061254,0
20091208,56.0600,56.2100,55.7200,55.9300,4881605,0
20091209,55.5200,56.2100,55.3800,56.0800,4969302,0
20091210,56.0400,56.8500,56.0000,56.2000,6475757,0
20091211,56.2500,56.6800,56.0400,56.3100,4428367,0
20091214,56.4800,57.1000,56.4000,56.8600,4178678,0
20091215,56.5900,56.7900,55.5500,55.7300,5263247,0
20091216,55.7500,56.1400,55.0400,55.0700,6880699,0
20091217,55.0000,55.0400,54.1200,54.5800,6071752,0
20091218,55.2300,56.0100,54.9000,55.8000,9854105,0
20091221,56.0500,57.1200,56.0000,56.7300,5680564,0
20091222,57.3600,57.5600,57.0700,57.2200,4219820,0
20091223,57.5500,57.6700,57.0500,57.3500,4291998,0
20091224,57.1600,57.4500,56.9000,57.4200,1283631,0
20091228,57.4800,57.7300,57.2300,57.6600,2741090,0
20091229,57.8300,57.9200,57.1700,57.5200,3091862,0
20091230,57.4200,57.8000,57.3000,57.5400,2485401,0
20091231,57.4700,57.5000,56.5700,56.5700,4016447,0
20100104,56.5700,57.8700,56.5600,57.7400,5266286,0
20100105,57.4900,57.6900,56.2700,57.2200,7882733,0
20100106,56.9400,57.3900,56.5000,56.7900,6015293,0
20100107,56.3900,56.5300,54.6500,56.2700,10312642,0
20100108,55.9600,56.8300,55.6400,56.7700,6576197,0
20100111,56.8200,57.3600,56.6200,57.0200,4062611,0
20100112,57.1000,57.4200,54.8200,56.0300,11268491,0
20100113,56.3300,56.7500,55.9600,56.5300,5056153,0
20100114,56.3500,56.5300,55.9100,56.1600,4668852,0
20100115,56.4000,56.5100,55.6500,56.2500,7180750,0
20100119,56.4100,57.7500,56.2400,57.5500,8570067,0
20100120,57.4800,57.6200,56.4100,57.2000,6626880,0
20100121,57.5000,57.5600,56.3100,56.6300,5811869,0
20100122,56.6700,57.3000,56.5300,56.6000,5967541,0
20100125,56.7600,56.7900,55.5500,55.7100,6725306,0
20100126,55.9500,56.8700,55.7000,56.5800,14880834,0
20100127,56.4400,57.8800,56.3500,57.7400,9696514,0
20100128,57.9400,58.7800,57.5600,58.0800,11618255,0
20100129,58.2700,58.9300,58.1600,58.4800,9465684,0
20100201,58.6400,58.8400,58.3700,58.7200,7081652,0
20100202,58.5500,59.3000,58.4100,59.2300,7670798,0
20100203,58.9000,59.4200,58.8600,59.0600,7053174,0
20100204,58.9000,59.0600,57.3300,57.5300,9468310,0
20100205,57.5400,58.0300,56.6400,57.6800,8318688,0
20100208,57.4700,57.9200,56.7000,57.4600,5951722,0
20100209,58.2400,58.4000,56.7000,57.2100,18732186,0
20100210,57.0900,57.2900,56.3700,56.8400,6022303,0
20100211,56.5600,57.0000,56.2300,56.5300,6886558,0
20100212,56.1900,56.7200,56.0200,56.4800,7477364,0
20100216,56.6200,57.0000,56.2000,56.9900,5245895,0
20100217,57.0000,57.5700,56.7500,57.2000,6831870,0
20100218,57.3000,57.4400,57.1000,57.2700,5890889,0
20100219,57.0500,57.7100,56.9500,57.4500,6834701,0
20100222,57.3600,57.4400,56.8000,57.1000,7176753,0
20100223,56.9600,57.2239,56.3500,56.3800,7702075,0
20100224,56.6600,56.9800,56.3540,56.7400,4887605,0
20100225,56.3000,56.4800,55.7800,56.2500,6653028,0
20100226,56.4700,57.0300,56.1000,56.6100,6351636,0
20100301,56.7400,57.0900,56.7200,56.9000,5637244,0
20100302,56.9100,57.0200,56.4700,56.8700,7219097,0
20100303,56.8700,57.1700,56.6700,56.9000,5655596,0
20100304,56.9200,57.0800,56.3700,56.7700,5697929,0
20100305,56.7500,57.2600,56.2100,57.2500,6440508,0
20100308,57.2500,58.1000,57.2000,57.6100,4409256,0
20100309,57.2700,57.9300,57.2607,57.7600,5095370,0
20100310,57.5500,57.9900,57.5000,57.7800,4620621,0
20100311,57.4500,57.7400,57.0800,57.4900,4341811,0
20100312,57.6900,57.7500,57.1600,57.4300,3604355,0
20100315,57.4700,57.7500,56.5300,56.8900,7043163,0
20100316,57.2900,57.5400,56.7100,57.4200,6256491,0
20100317,57.3600,57.4300,56.9000,57.4300,5348587,0
20100318,57.2900,58.4400,57.1600,58.3100,6442830,0
20100319,58.9200,60.1300,57.6500,60.1200,18906480,0
20100322,59.6900,60.3900,59.5000,60.0900,8838945,0
20100323,59.9200,60.0800,59.6100,60.0700,5024837,0
20100324,59.7500,60.0000,58.9600,59.0700,9374934,0
20100325,59.4000,59.7900,59.0000,59.2600,8862936,0
20100326,59.2100,59.9200,59.0000,59.4100,5627031,0
20100329,59.7800,60.1500,59.6100,59.9100,4239158,0
20100330,59.8100,60.2700,59.5600,60.0900,4360362,0
20100331,60.0000,60.2200,59.7000,59.7600,4950474,0
20100401,60.0400,60.9400,59.9488,60.8000,5916411,0
20100405,60.7400,60.8900,60.2700,60.4200,3679789,0
20100406,60.2000,60.4850,59.8400,60.2900,3947180,0
20100407,60.2900,60.7600,60.0800,60.3500,4573424,0
20100408,60.4100,60.8300,59.8700,60.5200,4367676,0
20100409,60.2600,60.9200,60.2600,60.9000,3585532,0
20100412,60.6600,60.9000,60.1650,60.3700,5588569,0
20100413,60.0900,60.9000,59.9300,60.6800,4710472,0
20100414,60.4200,61.2000,60.3800,61.1400,5107672,0
20100415,60.8700,61.0700,60.4500,60.6400,4636687,0
20100416,60.6100,61.0600,60.0400,60.7200,7257906,0
20100419,60.4900,61.2600,60.1600,61.0700,4270265,0
20100420,61.1000,61.1000,59.9000,60.1800,7220028,0
20100421,59.9300,60.0000,58.1100,58.7100,13766003,0
20100422,57.5100,58.7300,57.0300,58.1600,10398886,0
20100423,58.0000,59.0000,57.7600,58.8800,7107572,0
20100426,58.9800,59.2000,58.4100,58.4300,6157359,0
20100427,58.0800,58.9200,57.7800,57.8400,6089121,0
20100428,57.9200,58.5596,57.7800,58.1800,6236071,0
20100429,58.2700,59.0500,58.0700,58.5900,4342663,0
20100430,58.8800,59.0300,57.3000,57.3600,8057406,0
20100503,57.3200,57.9500,57.1300,57.5900,5912492,0
20100504,57.0800,57.2300,55.9100,56.8300,7686340,0
20100505,56.7900,57.3500,56.3000,56.6000,5994725,0
20100506,56.3100,56.4900,52.8000,54.7500,9628857,0
20100507,54.5200,55.2800,53.5150,54.4600,10580822,0
20100510,55.3000,56.9500,55.1600,55.7000,8395789,0
20100511,55.0000,56.7400,55.0000,55.9300,5909980,0
20100512,55.9200,56.8400,55.5175,56.6000,5308626,0
20100513,56.3600,56.5100,55.7800,55.8800,4747694,0
20100514,55.8700,55.8800,54.2100,54.6900,5717023,0
20100517,55.3700,55.3800,53.8800,54.8100,5904160,0
20100518,54.9200,55.3500,54.5600,54.6700,4375809,0
20100519,54.5000,55.7600,54.3400,55.2600,5711759,0
20100520,54.1800,54.7400,52.8400,52.8400,7296694,0
20100521,52.1900,53.4900,51.8200,52.4400,10482002,0
20100524,52.0800,53.1500,51.6300,52.6600,7187854,0
20100525,51.9500,52.6600,51.1700,52.4600,8016903,0
20100526,52.4400,52.4400,50.3200,50.3600,11023834,0
20100527,51.0300,51.4500,50.6600,51.3800,7108637,0
20100528,51.7500,52.2300,51.4600,51.7800,11169797,0
20100601,51.5900,52.3900,50.7500,50.7600,7269514,0
20100602,53.5800,56.3200,53.3100,56.0900,26179814,0
20100603,55.8900,56.0300,54.9400,55.6400,10131507,0
20100604,54.8500,55.3600,54.1500,54.3400,10356178,0
20100607,54.1700,54.2100,53.2000,53.5100,9932623,0
20100608,53.4000,53.8900,52.9600,53.8200,7986033,0
20100609,53.7900,54.0550,52.9400,53.1500,6275285,0
20100610,53.6100,54.2850,53.2800,54.0100,6195203,0
20100611,53.5300,54.4600,53.5300,54.1000,4252949,0
20100614,54.2100,54.8200,54.0300,54.0800,4264032,0
20100615,54.1600,55.1600,54.0800,55.1200,4527642,0
20100616,54.7800,55.5200,54.7000,55.2200,4742634,0
20100617,55.1900,55.4500,54.5100,55.4400,5730498,0
20100618,55.4400,55.8200,54.6000,55.2000,9192312,0
20100621,56.7800,58.3200,56.3100,56.5200,10259359,0
20100622,56.5400,57.2000,56.0400,56.1200,5819754,0
20100623,55.7600,56.6400,55.3700,56.2000,5859152,0
20100624,55.8800,56.7800,55.7200,56.1500,9048005,0
20100625,56.0400,57.0750,55.8000,55.8000,26843828,0
20100628,56.0500,56.0900,55.0000,55.4100,6206504,0
20100629,54.8300,54.9588,53.8300,54.1200,8290270,0
20100630,53.8700,54.4900,52.5987,52.6000,8507288,0
20100701,52.5000,52.5900,51.0000,52.0200,9605860,0
20100702,52.0100,52.5000,51.4100,51.7000,5238018,0
20100706,52.0400,52.2400,50.7500,51.3000,6093966,0
20100707,51.9000,51.9000,50.5600,51.4900,7562198,0
20100708,51.5500,52.2600,51.0200,52.2300,6758569,0
20100709,52.3500,52.6100,51.9000,52.5600,4801758,0
20100712,52.2400,52.5600,51.9000,52.4200,4236817,0
20100713,52.6400,53.2900,52.5400,52.7600,3907322,0
20100714,52.3000,53.0000,52.2800,52.6200,4062739,0
20100715,52.3800,53.2200,52.2900,52.9200,4701632,0
20100716,52.9900,53.1300,51.9250,52.1700,7971579,0
20100719,52.4600,53.6100,52.3100,53.6100,7687333,0
20100720,52.8600,53.2000,52.0800,53.2000,5368125,0
20100721,53.1000,53.3100,52.0900,52.2500,5967582,0
20100722,52.6200,53.8300,52.6200,53.3100,4975177,0
20100723,53.0200,53.1800,51.6100,52.7500,8755583,0
20100726,52.5800,53.8900,52.5800,53.6700,4091249,0
20100727,53.9200,55.0600,53.7800,54.5100,7553977,0
20100728,54.3900,54.6800,53.5400,53.7600,4944609,0
20100729,54.1400,54.3980,52.8300,53.3700,5908006,0
20100730,52.9200,55.0400,52.4300,54.5300,7198533,0
20100802,55.2100,55.3400,54.6800,54.8700,5529231,0
20100803,54.5200,55.2800,54.4900,54.7100,3898641,0
20100804,54.7600,55.9600,54.6800,55.7600,4800987,0
20100805,55.3800,55.6100,55.1800,55.3200,3067381,0
20100806,54.7400,56.0000,54.5200,55.9400,3474186,0
20100809,55.9700,56.0000,55.4200,55.6600,3142123,0
20100810,55.3700,56.1350,54.8300,55.7200,4146031,0
20100811,54.7500,54.9000,53.5000,53.6900,5466249,0
20100812,53.2500,54.9800,53.0400,54.7500,6180251,0
20100813,54.3900,55.3600,54.1800,55.0200,5410906,0
20100816,54.3800,54.6000,53.5700,54.0800,5502948,0
20100817,53.8900,54.3800,53.6900,53.9550,4863664,0
20100818,53.6900,54.3025,53.1503,54.1500,5410880,0
20100819,53.9100,53.9900,52.2900,52.7200,4823690,0
20100820,52.5500,52.6700,52.0700,52.3400,4248594,0
20100823,52.4700,52.9700,51.9300,51.9500,3399387,0
20100824,51.7000,51.7000,50.9100,51.0850,5709559,0
20100825,50.8800,52.0200,50.7100,51.8400,4885353,0
20100826,51.8000,52.0700,50.7300,50.9300,5272718,0
20100827,51.0000,52.4100,50.2600,52.0800,7036898,0
20100830,51.9800,52.5750,51.6300,51.6300,4598003,0
20100831,51.3900,51.6600,50.8500,51.0400,6635827,0
20100901,51.6100,52.7518,51.2800,52.5900,4578449,0
20100902,52.5900,52.6600,52.1775,52.5100,3181707,0
20100903,52.5700,53.0700,52.5700,52.9100,5216416,0
20100907,52.8200,52.8700,52.3100,52.5100,2659450,0
20100908,52.4700,53.1400,52.2600,52.9400,4876610,0
20100909,53.3300,53.8950,53.1800,53.7900,5525400,0
20100910,53.9500,54.6200,53.7000,54.3500,4811202,0
20100913,54.7400,54.7500,54.1000,54.4000,4627706,0
20100914,54.2000,54.9700,54.1200,54.5150,6310341,0
20100915,54.2200,55.4100,54.0700,55.3000,4868795,0
20100916,55.2000,55.2200,54.7700,55.1000,4009431,0
20100917,55.4000,55.4300,55.0000,55.2100,6429994,0
20100920,55.1900,56.0700,54.9700,56.0000,6294097,0
20100921,55.8800,56.0000,55.3400,55.7500,4958053,0
20100922,55.5100,56.8400,55.5100,56.2700,4971613,0
20100923,55.8900,56.4400,55.6600,55.7200,4524437,0
20100924,55.7800,56.3700,55.3003,56.3200,5286491,0
20100927,55.9400,56.4300,55.6400,55.6900,4294409,0
20100928,55.5600,56.5000,55.1800,56.0000,4524311,0
20100929,55.6300,55.9900,54.0700,54.9400,8366124,0
20100930,54.9800,55.5700,54.6500,55.1100,6030458,0
20101001,55.5800,55.7300,54.8600,55.5100,4549114,0
20101004,55.3200,55.6100,54.6800,55.0500,4710687,0
20101005,55.2400,56.2500,55.2000,56.1300,5400435,0
20101006,55.8800,56.1100,55.3200,55.8300,4601838,0
20101007,55.9700,56.2700,54.1600,55.9600,5819542,0
20101008,56.1000,56.6600,55.8900,56.3900,4269287,0
20101011,56.2800,56.3500,55.8600,56.1000,3804595,0
20101012,55.7700,56.1200,55.4800,55.9400,5952565,0
20101013,55.8900,56.1000,55.4400,55.4900,7975395,0
20101014,55.1100,55.5000,54.6000,54.8600,8903647,0
20101015,55.2600,56.8100,55.0200,56.7100,11232373,0
20101018,56.3700,57.9600,56.2100,57.9600,10181520,0
20101019,57.6700,58.7400,56.8500,57.3000,8192064,0
20101020,57.8300,58.3600,57.1700,57.7300,5957870,0
20101021,57.8100,57.9900,56.9500,57.6200,4594279,0
20101022,57.5900,57.7900,57.2500,57.5500,3484867,0
20101025,57.9800,58.4200,57.7200,57.9500,5185848,0
20101026,57.1100,57.5000,56.6000,57.2600,7057418,0
20101027,56.7500,57.1800,56.4600,57.0300,5082644,0
20101028,57.3600,57.6299,56.9100,57.2700,3826969,0
20101029,56.9500,57.4600,56.8000,57.1900,3339933,0
20101101,57.0200,57.9500,56.9100,57.4300,4045473,0
20101102,57.6100,57.8500,57.2200,57.3400,3319091,0
20101103,57.2600,57.7200,57.0700,57.3000,4277770,0
20101104,56.9900,57.4000,55.6500,56.0100,9571578,0
20101105,56.0200,56.0900,54.8800,55.4200,6882812,0
20101108,55.1300,55.4300,54.9900,55.2900,4527821,0
20101109,55.1800,55.4400,54.7600,54.9300,7433050,0
20101110,54.7600,54.9400,53.9700,54.7000,6174041,0
20101111,54.2800,54.8200,54.0900,54.6200,5300576,0
20101112,54.2800,54.7000,54.2300,54.4700,4982504,0
20101115,54.3700,54.8250,54.2300,54.4800,3833255,0
20101116,54.0800,54.5700,53.7600,54.0300,6564228,0
20101117,53.7500,54.0640,53.4401,53.8700,5772947,0
20101118,54.0000,55.4300,53.9100,55.1400,8361535,0
20101119,55.5300,55.5800,54.7200,55.0000,9153987,0
20101122,54.9900,55.0800,54.0600,54.7400,5065508,0
20101123,54.2800,54.3300,53.5100,53.6000,6981932,0
20101124,53.7500,54.2500,53.7200,53.8300,4227464,0
20101126,53.5300,53.8952,53.3700,53.5600,1755467,0
20101129,53.0600,53.5800,52.1900,53.3200,6323765,0
20101130,52.6100,53.0300,52.4200,52.6900,6027208,0
20101201,53.3200,53.7700,53.0000,53.5200,5627223,0
20101202,53.3500,53.9200,53.1900,53.8400,3947991,0
20101203,54.0000,54.2500,53.4600,53.7300,7092986,0
20101206,53.4000,53.6400,53.1500,53.3900,3980040,0
20101207,53.6200,53.7200,52.9800,53.1300,5815502,0
20101208,53.0400,53.5500,53.0000,53.2800,4653751,0
20101209,53.3100,53.5800,53.1000,53.4400,3779614,0
20101210,53.3200,54.0000,53.2900,53.8900,6245939,0
20101213,53.9400,54.3400,53.8500,54.0400,5519840,0
20101214,56.4700,57.2200,55.2400,56.7600,23625088,0
20101215,56.5300,56.9500,55.3500,55.6700,14254322,0
20101216,55.7000,56.8000,55.6381,56.6300,12516338,0
20101217,57.0000,57.9000,56.5800,57.4200,21596943,0
20101220,57.5600,57.9800,57.4400,57.6500,6003739,0
20101221,57.5700,57.7000,57.1700,57.3900,4763161,0
20101222,57.2000,57.3700,56.6300,56.9500,4373233,0
20101223,56.7000,57.0700,56.4600,56.7100,3996086,0
20101227,56.5300,56.6700,56.0100,56.4400,2725433,0
20101228,56.3800,56.5600,55.9400,55.9600,3962334,0
20101229,56.1500,56.3700,55.8700,55.8700,3577206,0
20101230,55.6900,56.1700,55.4600,55.5300,3382785,0
20101231,55.4700,55.6100,54.7650,54.9000,3941150,0
20110103,55.2000,56.2800,55.1800,55.5500,5424583,0
20110104,55.7700,57.2400,55.6900,56.7500,8306882,0
20110105,56.4600,57.1600,56.4000,56.7300,4430711,0
20110106,56.6800,57.1800,56.0700,56.5500,3523361,0
20110107,56.5000,57.1900,56.4600,56.9775,4627914,0
20110110,56.4700,56.9500,56.2100,56.4400,4695224,0
20110111,56.5500,56.8800,56.0900,56.1900,5844328,0
20110112,56.3000,56.9200,56.0500,56.8500,4511663,0
20110113,56.7200,57.0000,56.2300,56.3200,4630770,0
20110114,56.0500,57.2800,56.0500,56.5000,5843985,0
20110118,56.4000,57.3400,56.3500,57.2900,10508146,0
20110119,57.2100,57.4300,56.6000,56.9800,5700998,0
20110120,56.7800,57.6500,56.6800,57.3100,6259680,0
20110121,57.4100,57.4100,56.7350,56.9700,5973508,0
20110124,57.0600,57.8700,56.8100,57.2900,5446337,0
20110125,56.9101,58.1900,56.7400,57.1600,8899215,0
20110126,57.2700,57.4700,56.3200,56.4800,6790691,0
20110127,56.4600,56.8700,56.0600,56.4800,4266368,0
20110128,56.6100,56.6100,55.1100,55.2900,6779363,0
20110131,55.2200,55.4600,54.8500,55.0800,5904990,0
20110201,55.2300,55.8800,55.1100,55.7100,5542970,0
20110202,55.1400,55.6500,54.7850,55.6300,5286475,0
20110203,55.2700,55.6400,55.0000,55.4500,4191953,0
20110204,55.6200,55.6200,54.7400,55.2000,4354728,0
20110207,55.2300,55.3300,54.7600,54.8800,3662134,0
20110208,54.7600,55.1600,54.6300,54.9400,3369841,0
20110209,54.7300,55.0000,54.3100,54.4250,4448279,0
20110210,54.3300,54.8000,54.0000,54.2700,4494762,0
20110211,54.1100,54.1100,53.5500,53.7400,6851141,0
20110214,53.6100,54.0800,53.3400,53.8600,5154935,0
20110215,53.6300,53.9400,53.3100,53.8400,5006443,0
20110216,53.3400,53.4300,52.3562,52.9500,11322811,0
20110217,52.6900,53.1900,52.3700,52.4100,8072148,0
20110218,52.2600,52.7300,52.0200,52.2400,8972505,0
20110222,51.9700,52.5400,51.6200,51.8800,5595025,0
20110223,51.8900,52.1800,51.0700,51.0700,7853607,0
20110224,51.0700,51.2400,50.6100,50.9500,8422349,0
20110225,51.1800,52.3700,51.0500,52.2600,7438702,0
20110228,52.3800,52.6700,51.3100,51.3300,6859241,0
20110301,52.1700,52.4900,51.7400,51.9100,6439075,0
20110302,51.7400,51.9100,51.3400,51.3900,4638038,0
20110303,51.6400,52.5400,51.4600,52.3700,6351776,0
20110304,52.1109,52.5280,51.9600,52.3200,5673430,0
20110307,52.5300,52.5700,51.6800,51.7400,5998779,0
20110308,51.7900,52.6700,51.4000,52.5200,3656464,0
20110309,52.7500,52.8000,52.0800,52.4800,3470504,0
20110310,51.8600,52.2095,51.4200,51.8400,5571772,0
20110311,51.8600,53.8700,51.7800,53.5300,11580961,0
20110314,53.1800,53.8800,53.0900,53.5200,6764897,0
20110315,52.5100,53.3900,52.1800,53.0000,5790076,0
20110316,52.5500,53.5466,52.4300,52.6900,9560774,0
20110317,54.0000,54.7000,53.3200,53.5600,10287282,0
20110318,53.7300,53.9200,52.7500,52.9400,11837289,0
20110321,53.7500,53.9400,53.0500,53.0900,4219850,0
20110322,53.0300,53.2800,52.6600,52.7825,5191978,0
20110323,52.7100,52.9300,52.2300,52.6900,4474560,0
20110324,52.8900,53.5000,52.4300,53.2700,5020627,0
20110325,53.4100,53.7900,53.0000,53.1500,5475150,0
20110328,53.0900,53.2300,52.6100,52.6500,3723430,0
20110329,52.7000,53.4500,52.6600,53.4300,3494016,0
20110330,53.6600,54.3600,53.4305,53.9000,4475694,0
20110331,53.7300,54.0500,53.4500,53.4500,4392931,0
20110401,53.9400,53.9800,52.7600,53.0800,7825281,0
20110404,53.3100,54.3000,53.2100,54.0300,5468413,0
20110405,53.9500,54.3700,53.9100,54.0700,4539200,0
20110406,54.2600,54.5600,53.9900,54.0300,4491049,0
20110407,53.9000,54.3900,53.5000,53.9700,4378951,0
20110408,53.9700,54.3200,53.5800,53.9000,4380374,0
20110411,53.9100,54.4500,53.4800,54.3100,6142856,0
20110412,54.0500,54.7500,54.0100,54.6200,6510115,0
20110413,54.6900,55.3000,54.6450,54.9400,7148548,0
20110414,54.7500,55.0100,54.2800,54.8300,7036505,0
20110415,55.0300,55.9900,54.9400,55.5100,7787647,0
20110418,54.9500,55.5600,54.7850,55.2200,6855144,0
20110419,55.0700,55.3000,54.6499,55.1800,5907948,0
20110420,56.0000,56.4400,55.6200,56.1800,7066803,0
20110421,55.2600,55.3900,53.2200,53.6900,17267540,0
20110425,53.5100,54.7600,53.1600,54.6900,10499203,0
20110426,55.0100,56.3100,54.9800,56.2200,12736198,0
20110427,56.3001,56.9600,56.0900,56.8200,8298341,0
20110428,56.9000,57.2900,56.6700,57.1400,6213795,0
20110429,56.9100,57.0000,55.8700,56.8500,15152875,0
20110502,56.9800,57.4500,56.6700,57.3800,8292070,0
20110503,57.1200,57.8000,57.0700,57.5000,6437329,0
20110504,57.2600,57.9000,57.2600,57.6800,7135263,0
20110505,57.5700,57.8500,57.2800,57.4200,7077583,0
20110506,57.8000,58.0700,57.3400,57.6300,4447037,0
20110509,57.3800,57.9400,57.3200,57.6900,3405529,0
20110510,57.9500,58.4100,57.6100,58.3000,4596409,0
20110511,58.5000,59.2000,58.0500,58.8600,7064940,0
20110512,58.6900,59.7500,58.3400,59.6600,5460051,0
20110513,59.8600,61.0800,59.7500,60.4700,9352372,0
20110516,59.9800,60.2400,59.4100,59.8600,8723717,0
20110517,59.8900,61.1800,58.8300,60.8900,11666344,0
20110518,60.6700,61.3700,60.4600,61.1700,5088115,0
20110519,61.4400,61.5300,60.6900,61.0350,3312306,0
20110520,60.9600,61.2300,60.3400,60.8600,5226416,0
20110523,60.0500,60.6100,59.9000,60.4600,4170642,0
20110524,60.5300,60.5300,59.7500,59.9200,4100358,0
20110525,59.9900,60.0200,59.5300,59.8400,3862606,0
20110526,59.5200,59.8800,59.1900,59.7600,3751034,0
20110527,59.4700,59.9000,59.1200,59.3500,3606621,0
20110531,59.6800,60.7401,59.6400,60.5400,7243993,0
20110601,60.5500,60.7900,59.6600,59.7000,4867747,0
20110602,59.5700,59.8600,59.0800,59.2500,3997318,0
20110603,58.8800,59.1100,58.5800,58.6900,4421105,0
20110606,58.4700,59.1000,58.3200,58.6000,3972050,0
20110607,58.7000,59.5400,58.5400,58.8300,3670204,0
20110608,58.8700,59.1100,58.4500,58.9500,3663344,0
20110609,59.0000,59.6100,58.5600,58.8800,5187387,0
20110610,58.6000,58.8900,57.9700,57.9900,4642619,0
20110613,58.0200,58.7900,57.8700,58.3900,5268687,0
20110614,58.6400,58.7900,58.3100,58.5300,5075434,0
20110615,58.0400,58.6800,57.8600,57.8900,5022719,0
20110616,58.0800,58.4400,57.7400,58.3400,5526014,0
20110617,58.8200,58.9000,57.7800,58.0100,6462214,0
20110620,57.9900,58.6800,57.9008,58.4500,3787227,0
20110621,58.5800,58.5899,57.8750,58.1700,4255353,0
20110622,58.0400,58.5000,57.9300,58.1550,3950145,0
20110623,57.5501,57.9900,56.9600,57.9300,4525696,0
20110624,57.8400,57.9800,56.7300,57.0400,10602827,0
20110627,56.8200,57.9900,56.8200,57.8800,5175013,0
20110628,57.8900,58.8700,57.6100,58.6500,3948980,0
20110629,58.6700,58.7500,57.6800,57.7800,7343944,0
20110630,58.1000,58.4000,57.9900,58.3500,4976553,0
20110701,58.4400,58.4400,57.8900,58.2800,5186461,0
20110705,58.1800,58.2500,57.6800,57.9200,4596481,0
20110706,57.9900,58.1400,57.5300,57.7000,5013466,0
20110707,58.0800,58.3000,57.5400,57.9100,6022910,0
20110708,57.7600,58.3000,57.3600,57.6400,3994501,0
20110711,57.2100,57.5000,56.6600,56.9000,4060859,0
20110712,57.1500,57.2900,56.8400,56.9000,3858068,0
20110713,56.9800,57.2300,56.3500,56.6100,4453400,0
20110714,56.5600,56.6000,55.4900,55.6800,7134809,0
20110715,55.3700,55.4200,54.7450,55.0500,9127590,0
20110718,55.1200,55.2600,54.3100,54.6600,6202150,0
20110719,55.0100,55.5100,54.8700,55.2700,4808202,0
20110720,55.2800,55.4200,54.9300,54.9900,3990356,0
20110721,55.3300,55.9200,55.0200,55.4850,4517560,0
20110722,55.3500,55.4600,55.0100,55.2200,3071063,0
20110725,55.2200,55.3600,54.7100,54.9000,3059799,0
20110726,54.7700,55.0700,54.4200,54.7000,4300203,0
20110727,54.5000,54.9500,53.6100,53.8000,6381297,0
20110728,53.6400,54.6500,53.3300,53.4300,6490651,0
20110729,54.7300,55.2000,53.0500,54.7000,9736275,0
20110801,55.0200,55.2800,53.0500,53.7700,8630338,0
20110802,53.3900,54.2500,53.2100,53.3100,7201324,0
20110803,53.3500,53.4300,52.3500,53.3200,6928016,0
20110804,52.6000,53.1500,51.5400,51.5600,9726737,0
20110805,51.8200,52.9700,51.2300,52.1200,9810673,0
20110808,51.6600,52.4400,49.8800,49.8800,13417937,0
20110809,50.0100,50.7900,48.5000,50.5500,15522154,0
20110810,49.5800,49.9400,48.0800,48.2700,12355544,0
20110811,48.1200,50.1000,47.6607,49.6400,14481297,0
20110812,49.7100,50.6700,49.5500,50.0000,7839539,0
20110815,50.4800,51.6800,50.1845,51.6000,7552786,0
20110816,51.2500,51.7000,50.8500,51.2700,6533824,0
20110817,51.3000,51.8000,51.2900,51.7200,7721888,0
20110818,50.6500,51.6800,50.6300,51.4400,9916123,0
20110819,50.7900,52.4200,50.7400,51.9800,9279732,0
20110822,52.4200,53.0000,52.2000,52.3100,9228768,0
20110823,52.3600,53.6200,52.2200,53.6200,7595913,0
20110824,53.3200,54.2900,53.1600,54.2500,5249262,0
20110825,54.4400,54.5900,52.9700,53.4550,8691646,0
20110826,53.1900,54.3100,52.6500,54.0800,6811873,0
20110829,54.3200,55.1400,54.0400,54.7900,4788877,0
20110830,54.7400,55.5300,54.4000,55.2400,5319075,0
20110831,55.3200,55.6100,55.0750,55.4050,5188500,0
20110901,55.8299,55.8299,54.8900,55.0200,5150287,0
20110902,54.4200,55.2000,54.0700,54.1000,6132082,0
20110906,52.5100,54.6400,52.5000,54.5200,6851522,0
20110907,54.9200,55.4800,54.4900,55.3800,6099522,0
20110908,55.2000,55.5900,55.0400,55.3100,4442124,0
20110909,53.3900,55.0900,53.3900,54.0450,7497777,0
20110912,53.2900,54.1600,53.2600,54.0600,5317608,0
20110913,54.3700,55.0700,53.9800,54.9100,4890895,0
20110914,54.9300,55.7700,54.4000,55.2600,5966083,0
20110915,55.7700,56.4600,55.5500,56.2600,5811312,0
20110916,56.4000,56.7500,55.5900,56.7100,7362878,0
20110919,56.1200,56.9100,55.9100,56.5300,4497628,0
20110920,56.8700,57.8400,56.7100,57.3700,4924871,0
20110921,57.1900,57.3600,56.0000,56.0400,5070866,0
20110922,54.9400,55.4500,54.2800,55.0400,8811791,0
20110923,54.6100,55.2400,53.8600,55.1000,5336669,0
20110926,55.2400,55.5000,54.6600,55.4300,5770907,0
20110927,55.9700,56.8100,55.6260,56.5200,5735093,0
20110928,56.8300,57.0400,55.6300,55.6700,5512360,0
20110929,56.3400,56.7700,54.9900,55.7800,5106534,0
20110930,55.1800,56.0600,54.9300,54.9600,6140607,0
20111003,54.6600,55.3400,53.8700,53.9000,7105788,0
20111004,53.3700,54.4700,52.8500,54.3500,8292955,0
20111005,54.6100,56.0400,53.9500,55.9300,7367728,0
20111006,55.9200,56.8500,55.2600,56.8300,4646893,0
20111007,56.8500,56.8500,55.9500,56.2700,4327765,0
20111010,56.9800,57.8400,56.8300,57.3600,3249025,0
20111011,57.2700,57.6150,56.9500,57.0900,4272089,0
20111012,57.4200,57.4700,56.4900,56.6400,4414273,0
20111013,56.4800,57.3050,56.4000,56.9800,4728377,0
20111014,57.3600,57.5100,56.8200,57.4900,2943354,0
20111017,57.2600,57.5700,56.2100,56.4400,3051309,0
20111018,56.5000,57.5700,56.0300,57.2800,6156125,0
20111019,57.4000,58.0000,57.1400,57.3200,4404952,0
20111020,57.4900,57.8000,56.4300,57.2700,3854627,0
20111021,57.7000,58.6300,57.5000,58.5900,6157637,0
20111024,58.4700,59.0500,58.2501,58.9500,4172362,0
20111025,58.4600,58.7000,56.3500,56.4700,7399731,0
20111026,56.8500,57.2100,55.9900,56.9500,6397225,0
20111027,57.5000,58.3900,57.3300,58.0600,5724857,0
20111028,57.7500,58.1000,56.9900,57.2400,5723809,0
20111031,56.9200,57.5600,56.6300,57.2700,7653094,0
20111101,56.4200,56.6600,55.3700,55.5400,7833102,0
20111102,55.5700,55.9500,54.6250,54.8000,6601686,0
20111103,54.9200,55.8000,54.9200,55.7000,4571553,0
20111104,55.6300,55.7700,54.8000,55.1700,3346723,0
20111107,57.8500,58.5900,57.4900,58.4300,19042426,0
20111108,58.5200,58.6100,57.5500,58.0000,8031181,0
20111109,57.7000,58.1900,57.3700,57.5100,9374765,0
20111110,57.5700,58.0538,57.3400,57.9600,7346665,0
20111111,58.2500,58.4900,57.8000,57.8600,5302393,0
20111114,57.5200,57.8000,57.2100,57.3300,5958245,0
20111115,56.9600,57.1500,56.5600,56.5900,8116000,0
20111116,56.0300,56.5400,55.7800,56.0100,16554680,0
20111117,55.9000,56.5600,55.6800,55.9100,9405677,0
20111118,55.7200,56.1000,55.4900,55.5700,5432678,0
20111121,55.3000,55.4600,54.9100,54.9700,7902191,0
20111122,54.8000,55.7100,54.6300,55.6600,9449249,0
20111123,55.6000,55.6800,54.9200,54.9400,5798303,0
20111125,54.5900,55.1300,54.5900,54.6500,2616716,0
20111128,55.5800,55.9700,55.0300,55.9000,6177540,0
20111129,55.8800,56.3800,55.4600,56.1400,8053580,0
20111130,56.5000,57.9400,56.4800,57.9100,10651504,0
20111201,57.7000,58.0600,57.4100,58.0000,10111878,0
20111202,58.3000,58.4200,57.7200,58.1000,7681890,0
20111205,58.3800,58.4000,57.2100,57.5000,12080825,0
20111206,57.6800,58.0700,57.3800,57.8900,14442999,0
20111207,57.8500,58.5200,57.7300,58.3400,18445040,0
20111208,58.6000,59.4300,56.0000,58.4050,32121920,0
20111209,58.4800,58.9500,58.1800,58.5900,7027818,0
20111212,58.3000,58.4100,57.1500,57.1600,9507423,0
20111213,57.7000,58.3800,57.3100,57.4300,6108927,0
20111214,57.1400,58.1700,57.1400,57.6200,6581887,0
20111215,58.0000,59.0600,57.8050,58.6200,8614422,0
20111216,59.7500,61.0000,59.6500,60.0500,18095173,0
20111219,60.3200,61.1200,59.9700,60.1650,7887391,0
20111220,60.8000,61.2400,60.6750,61.1600,6559734,0
20111221,61.0000,63.2700,61.0000,63.1400,10572618,0
20111222,62.6100,63.6000,62.6001,63.3350,5290490,0
20111223,63.0200,63.8500,63.0000,63.6900,4085150,0
20111227,63.3800,64.6400,63.3700,64.4200,4164611,0
20111228,64.1900,64.3899,63.8100,64.0000,3835076,0
20111229,64.2100,64.7800,63.8400,64.7400,3499721,0
20111230,64.3500,65.0000,64.2100,64.2100,5023760,0
20120103,64.9500,65.1900,63.4500,64.1100,9752756,0
20120104,64.1000,64.1300,63.4000,63.7600,6661954,0
20120105,63.8200,64.9150,63.5800,64.4100,5744401,0
20120106,64.2400,64.8700,64.0000,64.7600,4498411,0
20120109,64.6200,64.6400,63.3000,64.2000,7466873,0
20120110,64.5500,65.7000,64.2100,65.6700,5987373,0
20120111,65.2600,66.4500,65.1500,66.4000,4796586,0
20120112,66.2801,67.7800,66.2800,67.5400,7131624,0
20120113,67.1300,67.6700,66.7700,67.6000,5906622,0
20120117,67.9000,68.4700,67.7400,68.0700,6866577,0
20120118,67.7400,69.3900,67.6300,69.2200,7048711,0
20120119,69.1400,69.4900,68.7000,69.1400,5623653,0
20120120,69.1000,69.6300,68.8400,69.5700,6704192,0
20120123,68.8100,69.0000,67.5600,67.7800,7158634,0
20120124,67.3100,68.5900,67.1800,68.1900,4981956,0
20120125,67.5600,69.3900,67.4500,69.2100,6316592,0
20120126,69.1900,69.1900,67.6100,68.0800,6931023,0
20120127,67.0300,69.1800,66.7100,68.3400,10231356,0
20120130,67.9899,68.3901,67.2300,68.3300,6129870,0
20120131,68.4300,68.7100,67.7700,67.9300,8101053,0
20120201,68.4600,69.9500,68.0900,69.8400,7284842,0
20120202,69.6900,70.0000,69.2600,69.6200,5307470,0
20120203,69.6100,69.8700,69.0100,69.2800,6527077,0
20120206,68.6499,69.1500,67.2800,69.1200,11725645,0
20120207,68.7100,69.2400,68.1500,69.1700,6703222,0
20120208,69.0100,69.0100,67.7000,68.0600,10893390,0
20120209,68.0100,68.0600,66.6700,66.8400,9030064,0
20120210,66.9000,67.3700,66.8000,67.3600,5133738,0
20120213,67.3800,68.4300,67.3600,68.2000,4362128,0
20120214,67.8400,68.0201,67.5000,67.8400,4146403,0
20120215,67.9600,68.1200,67.5000,67.9000,3997314,0
20120216,68.0700,69.2000,67.9800,68.8900,5333617,0
20120217,68.6400,68.6600,67.7700,67.7800,4877148,0
20120221,67.4500,67.7800,66.6500,66.6900,5860495,0
20120222,66.6500,67.2400,66.3500,66.7900,4060033,0
20120223,66.7900,67.5500,66.5900,67.3400,3824468,0
20120224,67.5700,68.1200,67.2600,67.7300,3211626,0
20120227,67.2100,67.7100,66.7300,67.4400,3082352,0
20120228,67.0500,68.4000,67.0200,68.1500,3672586,0
20120229,68.0600,68.5760,67.9000,68.0100,4029595,0
20120301,68.2100,68.2100,67.4000,67.5900,4741509,0
20120302,67.6900,67.8800,67.1600,67.7300,3001476,0
20120305,67.6200,67.7000,67.1200,67.2300,3914631,0
20120306,65.9400,67.2600,65.8000,66.5400,6052027,0
20120307,66.6800,67.2000,66.3600,66.9500,3216289,0
20120308,67.2900,68.1700,67.1200,67.8000,3829452,0
20120309,67.8400,68.2500,67.5400,68.0100,3125472,0
20120312,68.0000,68.3700,67.8100,68.0300,3151273,0
20120313,68.4500,68.9300,68.1800,68.9100,2622328,0
20120314,68.8000,68.8800,68.0700,68.2600,3426449,0
20120315,68.2400,68.3000,67.7750,68.2600,3856435,0
20120316,68.0900,68.4900,67.3500,67.3800,6937750,0
20120319,67.2000,68.3000,67.0000,68.0500,2899329,0
20120320,67.8300,68.5600,67.5500,67.5800,3276156,0
20120321,67.7100,67.7100,67.0200,67.0500,4279123,0
20120322,66.7400,66.8525,66.3100,66.6200,5979107,0
20120323,66.5900,67.0300,66.4200,66.6600,3574517,0
20120326,67.2800,67.7200,67.2000,67.5200,4949826,0
20120327,67.7100,68.3400,67.6400,67.8100,5180461,0
20120328,67.5500,67.9700,67.2900,67.6800,3392165,0
20120329,67.3600,67.7000,66.9600,67.3200,3030438,0
20120330,67.6600,68.0000,67.2500,67.9700,3754061,0
20120402,67.5700,68.2000,67.1200,68.1100,4401791,0
20120403,68.0700,68.2700,67.4700,67.9300,4686391,0
20120404,67.6600,68.1500,67.3900,67.8500,3507277,0
20120405,67.7700,68.1400,67.4900,68.0200,3848453,0
20120409,67.3200,67.7100,67.0200,67.0200,2686264,0
20120410,66.7000,66.9900,65.9900,66.1900,3834600,0
20120411,66.7500,67.0300,66.2900,66.7300,3087612,0
20120412,66.9600,67.2300,66.7100,66.9200,2642302,0
20120413,66.6700,66.6700,65.5500,65.5900,4441906,0
20120416,65.5900,66.3300,65.3700,66.2600,2929544,0
20120417,66.6200,67.5600,66.5100,67.3500,3661369,0
20120418,67.3500,68.0100,67.1400,67.1500,2783474,0
20120419,67.2600,67.9100,66.9200,67.1300,3336221,0
20120420,67.2500,68.5900,67.2300,68.4700,4928649,0
20120423,68.2300,68.3500,67.8900,68.2900,3442351,0
20120424,68.4200,69.1000,68.3600,68.6300,4828947,0
20120425,69.1200,70.2500,69.0700,70.1900,5713872,0
20120426,69.7900,71.1000,69.7500,70.7900,5314380,0
20120427,70.7500,72.0000,70.7500,71.6400,4396754,0
20120430,71.1100,71.8000,70.8420,71.1100,3940781,0
20120501,70.8300,71.2500,70.6100,70.6900,3546129,0
20120502,70.3100,71.2500,70.1300,71.1700,3353822,0
20120503,71.0000,71.1616,70.5100,70.9100,3053024,0
20120504,70.4700,70.5800,69.7700,69.7700,4110381,0
20120507,69.3300,70.0000,69.2700,69.6100,4168018,0
20120508,69.3400,70.7800,69.2500,70.7000,4674220,0
20120509,70.2600,70.5600,69.5700,69.6200,3948499,0
20120510,70.0500,70.2350,69.6900,70.0900,3405015,0
20120511,70.1400,71.1300,69.9200,70.7800,4615790,0
20120514,69.9500,70.7100,69.5800,70.2000,3939338,0
20120515,70.0200,70.7700,70.0000,70.6800,3747379,0
20120516,71.0000,71.1800,70.5200,70.9800,3393274,0
20120517,71.0700,71.1800,70.4900,70.5400,4506186,0
20120518,70.7000,70.7000,68.5300,69.1500,5704912,0
20120521,69.1100,69.5100,69.0500,69.3200,4091340,0
20120522,69.3100,69.7200,68.8400,68.9100,5312024,0
20120523,68.8200,69.2100,67.9900,68.3800,4536074,0
20120524,68.5300,69.1400,68.3100,69.1000,3213543,0
20120525,69.1350,69.2000,68.8000,69.0500,2929519,0
20120529,69.2700,69.3800,68.7500,69.2800,3987213,0
20120530,68.9300,70.0300,68.8400,69.5900,3438579,0
20120531,69.5200,70.0000,69.0000,69.5200,5498424,0
20120601,69.0100,69.5500,67.6100,67.7500,4114860,0
20120604,67.7700,68.9300,67.7700,68.7000,4458734,0
20120605,68.4100,68.6200,67.8000,68.4450,3112184,0
20120606,68.8200,70.0800,68.6100,69.9800,3461740,0
20120607,70.4800,70.8700,69.0950,69.1000,4380832,0
20120608,68.6300,69.5900,68.5700,68.8700,4426838,0
20120611,69.0500,69.1700,67.7500,67.7900,4660733,0
20120612,67.8700,68.6900,67.6400,68.6200,3819379,0
20120613,68.7300,69.3100,68.5100,68.8200,3640193,0
20120614,68.8800,70.6700,68.6960,70.4200,4297525,0
20120615,70.7700,71.3950,70.5200,71.2900,7371796,0
20120618,71.2400,72.1400,71.0800,72.0200,3960045,0
20120619,72.0200,73.2800,71.8200,73.0200,4437292,0
20120620,73.0200,73.7500,72.5300,72.7900,4006326,0
20120621,73.0600,73.5000,71.5700,71.6500,5946677,0
20120622,71.6000,72.5035,71.2900,72.4600,6331334,0
20120625,71.8700,72.1900,71.3600,71.3850,3718166,0
20120626,71.4300,72.3450,71.3100,71.4600,3544995,0
20120627,71.8400,72.5400,71.8300,72.3700,3450313,0
20120628,72.1200,72.3100,70.8800,71.4200,4291365,0
20120629,72.7300,73.0400,72.1101,72.9100,4777289,0
20120702,73.0300,74.3800,72.9500,74.3600,4582599,0
20120703,74.0400,75.1700,73.9211,75.1600,3018290,0
20120705,74.0600,74.8800,73.6100,74.3300,3182800,0
20120706,74.2700,74.6200,73.7400,73.8500,3021576,0
20120709,74.0800,74.8100,73.7800,74.8000,3251104,0
20120710,74.8500,75.5000,74.7300,74.9300,5609949,0
20120711,74.7800,76.1700,74.5900,76.0900,6645764,0
20120712,75.0800,76.2400,74.4500,75.8100,4666256,0
20120713,75.7600,77.0000,75.7400,76.9600,3107629,0
20120716,76.5600,77.7300,76.5100,77.2650,3092397,0
20120717,77.6200,78.9000,77.6200,78.7600,4504361,0
20120718,78.5900,79.9000,78.1700,79.6200,4531872,0
20120719,79.4000,80.2500,78.8800,79.6350,4482156,0
20120720,79.6200,79.6200,77.5600,77.7700,6580434,0
20120723,76.8700,77.7000,75.7000,77.5300,4646360,0
20120724,77.9100,77.9100,76.1800,76.3750,3737914,0
20120725,77.7900,78.7300,76.6000,77.9600,4848695,0
20120726,79.0000,80.0000,78.5000,79.2950,5076897,0
20120727,80.5100,83.9800,80.4800,83.9200,11833192,0
20120730,83.1700,84.3900,83.0400,83.4600,5756558,0
20120731,83.1300,83.4401,82.6000,82.6000,4166013,0
20120801,83.4200,83.6100,81.7500,81.8200,4007916,0
20120802,80.7300,82.7200,80.3400,81.0400,4552346,0
20120803,82.5400,83.0000,81.9800,82.2100,3982574,0
20120806,82.1800,82.8900,81.7300,82.4300,3785312,0
20120807,83.0000,83.0000,81.5000,81.5700,3804140,0
20120808,81.1600,81.9300,81.1150,81.3700,3284902,0
20120809,81.0000,82.1300,80.9600,81.9700,3330876,0
20120810,81.9300,82.7800,81.7000,82.7300,2732548,0
20120813,82.3700,82.4700,81.8600,82.2300,3179766,0
20120814,82.2500,83.6200,82.0200,83.5400,3497003,0
20120815,83.2800,83.8800,83.2100,83.6500,2918752,0
20120816,83.6100,83.8400,82.7700,83.1000,3561784,0
20120817,83.4600,83.5700,82.2700,83.3800,3972544,0
20120820,83.2800,83.3780,82.6500,83.2400,2230026,0
20120821,83.0100,83.9200,82.9200,83.1100,3562042,0
20120822,83.1800,84.1900,82.8500,83.8700,3669301,0
20120823,83.5500,84.0300,83.3075,83.6600,2994857,0
20120824,83.4900,84.6500,83.4000,84.5900,3094524,0
20120827,84.3600,85.2777,84.0200,84.4300,3578024,0
20120828,84.1200,84.5200,84.0000,84.0100,3396825,0
20120829,83.6800,84.1300,83.5801,83.7200,2686943,0
20120830,83.2400,83.3900,82.5900,83.1500,3110885,0
20120831,83.8100,84.4200,83.5300,83.9200,3819517,0
20120904,83.8000,84.6000,83.3700,84.3300,3696983,0
20120905,84.3800,84.7300,83.9600,84.0800,4185222,0
20120906,84.5200,84.9400,84.4400,84.8050,5621848,0
20120907,85.0000,85.2750,83.7700,83.9600,4736176,0
20120910,84.7500,84.8000,83.9100,84.0500,5004081,0
20120911,83.8500,84.2300,83.7800,83.9400,4109510,0
20120912,83.0000,83.9800,82.9300,83.1500,3195739,0
20120913,82.9100,83.7100,82.1500,83.3250,3742539,0
20120914,83.5900,83.5900,81.0800,81.3600,7326559,0
20120917,81.0800,82.0900,80.6000,82.0900,6845218,0
20120918,82.2500,82.7900,81.5301,82.0400,4532709,0
20120919,82.2300,82.3400,81.5300,81.7100,3900255,0
20120920,81.4700,82.3300,81.4000,82.3000,3693560,0
20120921,82.4700,82.7900,81.5000,82.0300,6268313,0
20120924,82.0700,83.0700,81.9750,82.9100,3159505,0
20120925,83.0100,84.7600,82.9900,83.8100,6151923,0
20120926,84.0900,84.9200,83.1600,83.4550,5359064,0
20120927,83.5400,84.5600,83.0700,84.2400,3508671,0
20120928,83.9900,84.5300,83.6100,84.2900,3457272,0
20121001,84.5000,85.3400,84.3600,85.0800,4102749,0
20121002,85.4700,86.5900,85.1420,86.3500,3684399,0
20121003,86.1400,86.8300,86.1400,86.8000,4251462,0
20121004,86.9800,87.4500,86.2900,86.3900,2740473,0
20121005,86.8500,87.3200,86.6350,86.9400,3172582,0
20121008,86.6200,86.9900,85.8300,86.0400,2093581,0
20121009,85.6900,86.0400,85.1500,85.4300,3042696,0
20121010,85.3000,85.4300,84.3199,84.6500,3055068,0
20121011,85.2200,85.5400,84.6100,84.6100,2025796,0
20121012,84.8700,85.2100,83.9800,84.0000,3130535,0
20121015,84.5000,86.3800,84.2500,86.2200,3378110,0
20121016,86.5800,88.1900,86.3000,88.0350,3487162,0
20121017,87.9900,89.6400,87.7400,89.2000,4297559,0
20121018,89.0400,89.9500,88.5400,89.7900,5141078,0
20121019,89.8200,89.8200,86.7000,87.1600,5451069,0
20121022,86.9400,89.9000,86.4300,87.8000,4602397,0
20121023,87.1800,88.1000,86.1200,87.3200,4024110,0
20121024,88.5300,89.1400,87.4800,87.5000,6367030,0
20121025,88.0600,88.4900,87.7500,88.0500,4734856,0
20121026,87.5300,88.1600,87.1600,87.6300,4134800,0
20121031,87.7100,88.2000,86.1800,86.4900,3671642,0
20121101,86.9700,87.8500,86.4800,87.2100,4142058,0
20121102,87.3600,87.6300,86.2600,86.4500,3164197,0
20121105,86.2200,87.8300,85.2600,86.3500,4516166,0
20121106,86.8100,87.8900,86.5500,87.2900,3223540,0
20121107,86.7500,86.9000,84.1600,85.3400,7026047,0
20121108,85.0600,85.5200,84.5800,84.7400,4515262,0
20121109,84.3200,85.8100,84.2600,85.1700,3982424,0
20121112,85.3800,86.1400,84.7600,85.5200,3077835,0
20121113,84.9700,86.1100,84.6800,85.7700,4686131,0
20121114,85.7100,85.9600,83.6800,84.0200,4209999,0
20121115,83.8600,84.3400,82.9200,84.1500,3539220,0
20121116,84.2800,84.9860,83.4500,84.5400,5947081,0
20121119,85.4800,85.6700,84.6001,85.4000,3665274,0
20121120,85.2200,86.5700,85.1000,86.5700,4122067,0
20121121,86.6200,86.8200,86.0500,86.6500,2494677,0
20121123,87.0000,87.6400,86.5500,87.6000,2196439,0
20121126,87.1900,87.4000,86.7222,87.2850,4856274,0
20121127,87.4000,87.5250,86.8800,86.9800,3492742,0
20121128,86.7700,87.2200,85.4600,87.0400,4630241,0
20121129,87.4500,88.8700,87.1700,88.6100,4309126,0
20121130,88.8800,89.0800,88.4500,88.8000,3869543,0
20121203,88.9200,89.5900,88.1100,88.4000,3700116,0
20121204,88.6600,88.8600,88.1200,88.3310,2724329,0
20121205,88.5500,89.4200,87.7700,89.0100,3369846,0
20121206,89.0500,89.1400,88.2000,88.5400,3686029,0
20121207,88.7800,88.8000,87.6300,88.3200,3486023,0
20121210,87.9600,89.8100,87.7300,89.7400,4410770,0
20121211,89.8800,90.2500,89.6200,89.9500,4194206,0
20121212,90.0000,90.8100,89.7000,90.1700,3547491,0
20121213,90.0600,90.3500,88.7000,89.1500,2657314,0
20121214,89.0500,90.1300,88.9100,89.2000,3297663,0
20121217,89.2500,89.6400,89.0300,89.5000,3027191,0
20121218,89.9900,90.0000,88.9900,89.2900,5444467,0
20121219,89.5100,89.5800,88.3700,88.4900,4784189,0
20121220,88.4900,88.8200,88.0000,88.4128,2827822,0
20121221,87.9700,87.9700,86.3400,87.1600,6637498,0
20121224,86.9800,87.6200,86.9100,87.4000,1584732,0
20121226,87.3000,87.5200,86.1000,86.8900,2680970,0
20121227,86.7000,87.5500,85.2600,86.1500,3069743,0
20121228,85.6000,86.1400,85.1700,85.2400,2392880,0
20121231,85.0000,86.8000,84.5600,86.2000,3823474,0
20130102,87.3600,89.2400,87.2900,89.1500,5691570,0
20130103,89.5300,89.5800,88.3400,88.5900,3762954,0
20130104,88.5900,89.2800,88.4200,88.9800,3237690,0
20130107,88.4900,88.8000,87.7600,88.5300,2513280,0
20130108,88.4400,88.6800,87.4400,88.1500,5065903,0
20130109,88.3400,88.9244,88.2100,88.6700,3316521,0
20130110,88.3200,89.0000,87.2700,87.8100,4316799,0
20130111,87.9500,88.0500,86.8700,86.9600,4560449,0
20130114,87.1700,87.2500,86.5000,86.9200,4270877,0
20130115,86.5600,86.8599,85.0000,85.0800,5887895,0
20130116,85.0300,85.3400,84.2700,84.3200,6493510,0
20130117,84.1000,84.4700,83.8800,83.9400,5918393,0
20130118,83.8100,83.8700,81.5800,82.0800,11370855,0
20130122,82.0000,83.4100,81.5600,83.2900,9235168,0
20130123,83.0600,84.4900,82.8700,83.0700,6673820,0
20130124,83.3400,83.9200,82.1200,82.6200,6471552,0
20130125,82.7300,83.4300,82.0940,83.4200,7116310,0
20130128,83.2100,86.1000,82.8200,85.5900,9278052,0
20130129,85.0000,87.8900,85.0000,86.5900,21155481,0
20130130,86.6000,86.8200,85.2000,85.3800,4918436,0
20130131,85.0900,86.1200,85.0400,85.4600,4137652,0
20130201,86.1700,86.9300,85.2500,86.3000,3327828,0
20130204,85.4400,86.2400,85.4400,85.7400,3859021,0
20130205,86.0800,86.5900,85.4200,86.5300,4399721,0
20130206,86.4600,87.4700,86.0000,86.5900,5390733,0
20130207,87.0000,87.0000,85.0400,85.2200,7555549,0
20130208,85.6100,87.1650,85.3900,86.7700,7370154,0
20130211,85.4800,85.9800,84.5900,84.9200,7037259,0
20130212,85.0000,85.2300,84.2800,84.5400,4040624,0
20130213,84.9600,85.1300,84.4500,84.9400,6526037,0
20130214,86.0000,86.3980,84.6090,84.7200,4448729,0
20130215,84.2400,84.7199,83.3200,83.6100,5528757,0
20130219,83.5100,84.2700,82.9200,84.1310,5310138,0
20130220,84.3700,85.3400,84.2400,84.6500,5739826,0
20130221,84.5900,85.3200,84.1500,85.1300,3997868,0
20130222,85.0700,86.8800,85.0700,86.8200,4831072,0
20130225,89.3000,91.2500,89.3000,89.5500,11185662,0
20130226,89.6300,90.2100,88.6600,89.4700,4720931,0
20130227,89.1500,91.3000,89.0600,91.0300,3473143,0
20130228,91.0000,93.4200,90.8700,91.5500,5909340,0
20130301,91.1600,92.7600,90.5100,92.5800,4224700,0
20130304,92.1100,92.7500,91.5000,92.7300,3099739,0
20130305,93.1100,93.7600,92.5600,93.4400,3471085,0
20130306,93.8200,94.2900,93.0900,93.2700,3595193,0
20130307,93.4300,93.8800,92.8200,92.9500,2837168,0
20130308,93.4293,93.8800,92.8500,93.0000,3054691,0
20130311,92.6600,93.3600,90.8700,91.4400,5627797,0
20130312,91.5800,91.8100,91.0400,91.7500,4962409,0
20130313,91.6000,91.7900,90.6700,91.5400,2536810,0
20130314,91.6528,92.2900,91.1500,92.1800,3390464,0
20130315,91.8400,92.1600,91.2600,91.8080,7773310,0
20130318,91.2700,91.3600,90.3500,90.3900,3251461,0
20130319,90.6800,92.5200,90.5400,92.4000,3817267,0
20130320,92.9200,94.8900,92.8750,94.0500,3979048,0
20130321,93.6500,94.3100,93.4700,94.3100,3557054,0
20130322,94.6900,96.6000,94.1000,96.5600,4589884,0
20130325,96.9200,97.5200,96.0100,96.8100,4905337,0
20130326,97.2900,98.7600,97.0700,98.6600,2975929,0
20130327,98.0600,100.3200,98.0200,100.1500,3357789,0
20130328,99.8400,102.6200,99.7900,102.5100,5228711,0
20130401,102.6199,103.9000,101.7000,102.3100,4015261,0
20130402,102.3900,106.6100,102.3900,106.4000,4838393,0
20130403,106.6800,106.7900,103.9300,104.8100,5234284,0
20130404,105.1900,106.5400,104.7400,105.8800,2771804,0
20130405,104.2100,104.6200,103.4700,104.0400,3914150,0
20130408,104.0900,105.1400,103.0200,105.1000,3071151,0
20130409,105.4800,105.4800,103.7800,104.3000,2821280,0
20130410,104.5300,108.2700,104.5000,108.2550,4552188,0
20130411,108.5700,109.3600,107.6200,108.2200,4196314,0
20130412,108.5000,112.1000,108.1700,111.5700,5574729,0
20130415,111.3100,111.4400,108.2000,108.4800,4100831,0
20130416,109.3200,110.9400,108.7100,110.8500,4460275,0
20130417,109.9400,110.3900,107.6500,109.4400,3367441,0
20130418,109.6300,109.9000,106.3000,107.4600,3832268,0
20130419,107.1700,111.6100,107.1700,111.3800,5529204,0
20130422,112.0100,113.9700,110.8300,113.4200,4224696,0
20130423,113.7100,114.9500,112.0000,112.7600,4596530,0
20130424,106.6700,108.3700,104.0210,104.9300,7332066,0
20130425,105.4900,109.2400,105.2100,108.6600,8027692,0
20130426,109.0400,109.6900,106.9000,108.3800,2885782,0
20130429,108.1500,108.3800,106.3320,106.6700,4175690,0
20130430,106.6600,106.6600,103.8500,104.2100,5277547,0
20130501,105.0500,106.8800,104.3100,104.5400,3651079,0
20130502,105.1500,106.9150,104.4000,105.5900,2853356,0
20130503,106.7000,107.5750,106.1400,106.4800,2603408,0
20130506,106.0800,106.1300,104.6750,104.8300,2380956,0
20130507,105.0000,105.5600,104.1801,104.4600,2912224,0
20130508,104.6400,105.5100,104.2200,105.0700,3203726,0
20130509,104.8100,105.7550,104.1300,104.5600,2406834,0
20130510,104.5600,106.7500,104.4000,106.7200,2874060,0
20130513,106.1800,107.5934,105.6200,106.8900,2499648,0
20130514,106.5200,109.5600,106.5200,107.9400,3715860,0
20130515,108.0800,109.1600,106.4500,107.4200,2471195,0
20130516,107.0300,107.0300,103.6000,104.9700,3818081,0
20130517,105.8900,106.0500,104.3300,105.6300,2961172,0
20130520,105.3300,105.5000,101.2550,102.1800,3856052,0
20130521,102.4500,104.6800,102.4500,104.2400,3405727,0
20130522,104.2600,107.4000,103.6150,104.5300,3457980,0
20130523,103.1000,106.3300,103.0000,105.6200,3072646,0
20130524,105.1000,106.1650,104.3700,105.9100,2369110,0
20130528,106.7600,108.0300,105.4510,106.2000,3057726,0
20130529,105.8100,105.9500,104.1500,104.3900,2865327,0
20130530,104.4900,105.8400,104.1900,105.2200,2239394,0
20130531,104.4000,105.0300,100.3900,100.5300,4645358,0
20130603,100.6100,101.2500,97.2200,99.1300,4910928,0
20130604,99.0300,100.3600,97.1200,97.2900,3067302,0
20130605,97.0000,98.3300,94.5700,94.6000,4690195,0
20130606,95.0100,97.5300,94.1500,97.4900,4376113,0
20130607,98.7700,100.2600,98.3200,98.8100,3506795,0
20130610,98.9500,99.4400,97.8700,98.3100,2538098,0
20130611,97.2601,99.0100,96.6214,97.9300,2002619,0
20130612,98.9700,99.5000,95.9700,96.3700,2547407,0
20130613,96.3800,98.7000,95.9400,98.5100,2846784,0
20130614,98.2300,98.9000,96.9200,97.4200,2303464,0
20130617,98.7200,100.0900,98.5000,99.0800,2999249,0
20130618,99.1200,102.2900,99.0660,101.5000,3213988,0
20130619,101.6900,102.0000,99.1500,99.1800,3540708,0
20130620,98.5200,98.5800,95.9100,96.2800,3807810,0
20130621,97.0800,99.1200,95.0600,98.2820,6214886,0
20130624,96.7300,97.2300,95.4100,96.1400,3620107,0
20130625,97.6400,98.7500,95.6400,96.3780,3003564,0
20130626,97.3300,100.1700,97.2501,99.6000,2887194,0
20130627,100.4800,100.6200,98.3500,98.9900,2956198,0
20130628,98.7400,99.8800,97.7801,98.6100,3798635,0
20130701,100.2000,101.7200,97.2800,97.4900,4833061,0
20130702,96.7900,97.2800,95.4000,96.0600,3802911,0
20130703,95.2100,96.4950,95.0500,95.8100,1909516,0
20130705,96.9200,97.9000,96.7800,97.6400,2198546,0
20130708,98.4600,99.2200,97.9000,98.1800,2360822,0
20130709,98.8900,99.6800,98.0700,98.3300,1984412,0
20130710,98.1600,102.3300,98.0200,102.0600,4138670,0
20130711,103.6400,103.6500,101.1700,103.2600,3496384,0
20130712,103.5600,104.2700,102.2400,104.2700,3645005,0
20130715,104.2500,104.6460,102.9300,104.4500,2329069,0
20130716,104.2700,104.9000,103.5400,104.0500,1864348,0
20130717,104.5000,104.9500,103.8900,104.3100,2072594,0
20130718,104.5500,106.0000,104.2700,104.7700,2281721,0
20130719,105.2600,109.6800,104.0700,109.3900,5018847,0
20130722,108.2500,109.1000,107.8200,108.9500,2795611,0
20130723,109.2100,109.2100,106.4400,106.6200,2500325,0
20130724,107.4400,107.4900,105.8800,106.6000,1760378,0
20130725,106.5100,109.6800,105.3600,109.5100,3319428,0
20130726,109.0200,109.8800,108.4100,109.6000,2460939,0
20130729,109.5800,109.8000,108.4200,109.3700,1981718,0
20130730,109.9200,111.3000,109.4000,111.2000,3809246,0
20130731,107.8800,109.5500,106.4400,108.2900,4267338,0
20130801,109.6000,109.8800,108.4200,109.3900,2336977,0
20130802,109.9300,109.9900,108.2000,109.0600,2017383,0
20130805,108.9000,108.9700,107.2600,107.4300,1826593,0
20130806,107.0000,107.4000,104.5700,105.2200,3503743,0
20130807,104.5900,113.3000,103.3100,112.4000,9757351,0
20130808,111.7400,111.8990,109.3500,110.3800,4691699,0
20130809,108.9300,111.3800,108.3600,109.6300,2785328,0
20130812,108.7800,109.4200,108.1500,108.2100,1820661,0
20130813,108.6300,108.9200,107.0335,107.8600,2659988,0
20130814,107.0300,108.2200,106.5200,106.6400,2132296,0
20130815,105.9400,108.5200,104.5900,105.7600,3208387,0
20130816,105.7600,106.8000,104.8400,104.9100,2463292,0
20130819,105.1100,106.1900,104.3500,104.4700,1675066,0
20130820,104.1200,106.2200,104.1200,105.6000,1744137,0
20130821,105.5400,106.1800,103.8800,104.6500,2289537,0
20130822,106.0000,107.3600,104.8300,106.2900,2085315,0
20130823,106.1800,106.5000,104.8500,105.6000,1536241,0
20130826,110.7700,116.2500,110.7500,113.7500,11171598,0
20130827,111.7000,112.6450,108.5800,109.1300,5137223,0
20130828,108.6000,110.1000,108.3000,109.2000,2694899,0
20130829,108.7500,111.5000,108.5000,108.8600,2665362,0
20130830,109.2300,109.8250,108.0200,108.9400,2470503,0
20130903,110.5300,111.9850,110.0100,111.0100,3179814,0
20130904,111.3200,113.1900,110.2000,113.0200,2725494,0
20130905,112.8900,113.2800,111.8100,112.9300,2592048,0
20130906,113.0400,113.0400,109.9900,111.0100,3000308,0
20130909,111.3400,111.9600,110.4600,111.6700,2743032,0
20130910,112.3200,112.6000,110.4200,111.1600,2824869,0
20130911,112.2300,112.8900,111.3820,111.9700,2766410,0
20130912,112.2200,113.6800,111.9600,113.4600,2654332,0
20130913,113.9700,115.2200,113.2700,115.0600,3254759,0
20130916,116.2100,117.1800,115.4100,117.1800,4670461,0
20130917,117.3000,117.3000,115.3300,115.7300,2790871,0
20130918,115.5900,117.9100,115.0100,117.5210,2549556,0
20130919,117.8500,117.8500,115.6600,117.1820,3010813,0
20130920,117.1500,117.6100,116.0700,116.8520,4168919,0
20130923,115.8900,116.5000,115.0300,115.0500,2415913,0
20130924,115.1900,116.4800,114.5900,114.7800,2092713,0
20130925,114.8000,114.8000,112.4000,112.4800,3072069,0
20130926,113.6300,114.0800,112.5500,112.8500,3460851,0
20130927,112.4300,114.2700,112.1700,113.1900,1870106,0
20130930,112.0800,113.2700,111.5000,111.9250,2726910,0
20131001,111.9900,114.6100,111.7400,114.5800,2715889,0
20131002,113.8800,113.8800,112.4000,113.0600,2281789,0
20131003,112.9900,113.0600,110.0700,111.1180,2962888,0
20131004,110.7400,113.4850,110.1100,112.9100,2829717,0
20131007,111.4700,111.7055,110.0800,110.2200,2605349,0
20131008,110.1700,110.8000,106.9100,107.7600,4048161,0
20131009,108.1300,108.4200,105.7600,106.2800,5382881,0
20131010,107.1700,109.9900,106.9900,109.9100,2987213,0
20131011,110.0000,111.5100,109.6600,110.8900,2385436,0
20131014,110.0200,111.6900,109.5900,111.5800,2182409,0
20131015,111.6200,112.1200,110.8900,111.4400,1929551,0
20131016,112.4200,114.8500,112.3508,114.2800,3385262,0
20131017,113.6700,115.9700,113.6400,115.8500,2574686,0
20131018,115.9500,116.0000,113.7800,114.9180,2567213,0
20131021,114.9600,115.4700,112.7600,113.6400,2657588,0
20131022,114.3800,116.6400,113.4000,116.2100,3375188,0
20131023,114.9400,116.1500,114.1000,115.6700,3298641,0
20131024,116.2800,117.5300,115.7500,116.2000,3116329,0
20131025,116.6200,116.6500,115.1700,116.3200,1977026,0
20131028,115.9900,118.9600,115.8000,118.3300,3277792,0
20131029,118.3000,118.3800,116.7000,118.2020,2611231,0
20131030,118.3200,118.5000,116.5700,116.8800,2463302,0
20131031,117.1100,117.6450,115.8900,116.1400,2514062,0
20131101,117.0700,118.7450,116.5600,118.6880,2584579,0
20131104,118.7300,119.7000,116.8900,117.2800,2183588,0
20131105,116.3300,116.8700,114.8501,115.1400,3268448,0
20131106,116.2500,116.2900,113.0900,113.3250,3215212,0
20131107,114.1600,115.2500,110.6500,111.0300,3769540,0
20131108,111.4100,113.9700,111.2700,113.2100,2963706,0
20131111,113.0000,113.9790,111.6700,113.1700,2187681,0
20131112,112.1700,112.9500,111.4500,112.7100,2380393,0
20131113,111.5500,113.9700,110.8500,113.5300,3141929,0
20131114,114.0200,116.7600,113.6200,115.4100,3961152,0
20131115,115.0000,115.6300,113.7000,114.9800,2829607,0
20131118,116.5000,117.7200,115.7500,116.0300,2806502,0
20131119,115.7100,116.1700,114.6500,115.4600,2082577,0
20131120,115.3600,116.7000,114.8900,115.5600,2225291,0
20131121,115.8100,116.3775,110.7500,112.2500,7362744,0
20131122,113.0100,113.5000,112.2300,113.0300,4260365,0
20131125,113.3500,114.0400,112.4600,113.9600,3208840,0
20131126,114.0700,114.7300,113.5400,113.6700,2468633,0
20131127,114.4600,114.8800,112.8200,113.8200,2580606,0
20131129,114.1900,114.4500,113.6800,114.0800,1591862,0
20131202,114.2900,114.8650,113.7800,114.4700,1990278,0
20131203,114.4400,114.4700,112.9600,113.4500,2446270,0
20131204,112.7400,113.5400,112.0360,113.0700,2402296,0
20131205,112.8400,113.5100,112.1000,113.3500,3204575,0
20131206,115.0700,115.0700,113.1900,114.1200,3164687,0
20131209,114.1800,114.3160,113.5100,113.9800,2381399,0
20131210,113.1200,114.2500,113.1200,114.1000,3356876,0
20131211,114.4500,114.4500,112.9900,113.0500,3526763,0
20131212,112.9000,113.8600,112.3400,112.5700,3167352,0
20131213,112.9900,113.3000,111.3100,112.1600,2538391,0
20131216,112.7300,114.0350,112.0700,112.1200,2061295,0
20131217,112.6700,112.9199,109.9400,111.0000,3627111,0
20131218,111.3000,112.7500,109.7100,112.7300,3758768,0
20131219,112.5500,112.6900,110.9200,112.6000,2717747,0
20131220,112.4000,114.9800,112.0200,114.1000,4754150,0
20131223,114.6700,114.7220,112.5200,113.2000,2116469,0
20131224,113.3400,113.4100,112.2000,112.2500,985741,0
20131226,112.6200,114.4750,112.4500,114.3600,1539545,0
20131227,114.8900,115.4900,114.3600,115.1200,1993135,0
20131230,115.3600,115.5200,114.3900,115.4900,1523045,0
20131231,115.9100,115.9500,113.6700,114.0800,2263565,0
20140102,114.3600,116.1900,114.0600,115.7950,2421168,0
20140103,115.7000,115.9700,114.0600,114.4700,2059237,0
20140106,114.4700,114.9200,113.1200,113.4800,2699892,0
20140107,113.5000,116.7900,113.2700,116.4300,3484783,0
20140108,116.6400,116.9000,115.3500,115.8800,2413892,0
20140109,116.5400,118.9600,116.2200,118.8900,3356177,0
20140110,119.0000,119.0000,116.2000,117.9900,3021279,0
20140113,118.3200,118.7300,115.9400,116.4000,3648469,0
20140114,116.8400,117.9400,116.2200,117.7200,2475545,0
20140115,118.4200,118.9500,117.4014,118.5100,3041485,0
20140116,118.8200,119.6900,118.2100,119.0300,2497908,0
20140117,118.9100,119.5500,118.3100,119.1500,3911708,0
20140121,119.9600,120.0000,118.5700,119.2500,3010898,0
20140122,119.8300,124.4600,119.5800,124.3700,5017074,0
20140123,123.0000,124.2200,121.6000,123.6000,3460191,0
20140124,122.6100,122.6100,118.9900,119.2900,4954608,0
20140127,119.2500,119.8300,117.4200,118.5200,3796503,0
20140128,118.3900,121.8700,118.3100,120.7000,4189229,0
20140129,117.0000,121.1600,117.0000,119.1700,5651075,0
20140130,120.0700,121.9800,119.5500,120.8900,3043119,0
20140131,118.5500,120.2100,118.1000,118.9500,4710445,0
20140203,119.6800,120.4997,116.4700,116.7500,4976290,0
20140204,117.6900,117.7300,115.7100,115.7800,5046955,0
20140205,115.4300,116.9400,114.5700,115.0700,4021248,0
20140206,115.6200,116.8200,115.0800,116.0700,2638470,0
20140207,116.4400,119.0400,115.8100,118.9000,2825790,0
20140210,119.6800,120.3600,117.9000,120.3000,3300438,0
20140211,120.0000,121.2500,118.8500,121.2400,2474953,0
20140212,120.9300,122.5350,120.8703,122.2100,2153548,0
20140213,121.6500,124.1600,121.2200,124.1500,2459800,0
20140214,123.5400,124.3000,122.5200,123.8400,2552339,0
20140218,124.8400,126.3200,124.5700,124.9400,3013868,0
20140219,124.8500,124.9000,123.1300,123.3500,2723090,0
20140220,123.3500,124.3100,122.9010,123.4900,2953379,0
20140221,123.7500,125.5000,123.2600,123.8500,3354960,0
20140224,124.3850,126.5900,124.2000,125.7900,2588936,0
20140225,125.3400,126.2200,124.0200,124.3600,2387890,0
20140226,123.9000,124.2300,121.7400,121.8600,3486847,0
20140227,121.9900,123.9000,121.7700,123.0800,3221086,0
20140228,124.2600,126.9500,123.1700,124.0200,4635450,0
20140303,122.8900,124.1800,122.5200,123.6900,2414061,0
20140304,125.3200,126.0600,124.5100,126.0000,2381506,0
20140305,126.1800,127.1500,125.3890,126.1900,2318093,0
20140306,126.6900,127.4200,124.1200,124.1900,3036164,0
20140307,125.3100,125.9000,120.2600,122.2600,7078999,0
20140310,122.2600,126.1000,122.2500,125.4000,3300429,0
20140311,125.4500,125.6000,123.7400,124.2700,2397517,0
20140312,122.9800,126.0000,122.9800,125.9800,2474312,0
20140313,126.1700,126.3500,123.3101,123.9600,2148212,0
20140314,123.4000,124.9100,122.3600,122.5400,1905974,0
20140317,123.1200,125.3100,122.5500,123.8600,2203892,0
20140318,124.5000,127.4800,124.3100,127.4700,2805715,0
20140319,127.9900,127.9900,125.7200,126.5800,2311210,0
20140320,126.1600,127.1000,125.2400,127.0500,2057849,0
20140321,127.0500,128.9600,122.4700,122.9300,5897264,0
20140324,123.2700,123.5000,118.5600,121.2800,3784395,0
20140325,121.7400,123.9500,119.6600,120.6300,3350621,0
20140326,121.2300,122.8900,120.0500,120.1100,3184363,0
20140327,121.3100,123.9800,120.5000,122.2900,3909556,0
20140328,122.2700,124.1200,120.3800,120.5500,2893048,0
20140331,122.5000,124.5299,122.1940,123.3400,4155212,0
20140401,123.6700,126.2300,123.5100,126.0700,2834232,0
20140402,126.0200,127.0900,125.0200,125.9800,2472323,0
20140403,126.1600,127.2500,123.1300,124.1300,2540729,0
20140404,125.0700,125.3799,118.9900,119.1100,4357802,0
20140407,118.1900,119.7400,116.5601,118.8200,4105421,0
20140408,120.1700,120.4700,117.6700,117.9800,3564355,0
20140409,117.9400,120.1900,117.5000,120.0000,2905124,0
20140410,119.8700,119.9500,113.4000,114.1100,5233692,0
20140411,113.2700,116.0900,111.9000,111.9400,6220948,0
20140414,113.0000,114.8799,111.3900,113.3200,4761274,0
20140415,113.9000,115.9900,111.4000,115.0000,4054914,0
20140416,116.1500,116.2400,113.7300,115.5400,2789392,0
20140417,115.6100,117.1900,115.0200,115.4600,2801800,0
20140421,116.4600,117.0900,114.6400,117.0200,2309823,0
20140422,117.2400,119.7100,117.0500,119.3000,3582778,0
20140423,116.0650,116.4500,111.5100,113.3150,9961918,0
20140424,114.1100,114.5000,111.7900,113.7200,5442730,0
20140425,113.6200,113.6200,111.3000,111.4100,3930115,0
20140428,111.7800,112.3400,108.2000,111.4800,5419297,0
20140429,112.3000,112.4500,110.6700,111.9000,3686561,0
20140430,111.8100,112.2700,110.4100,111.7500,3881114,0
20140501,111.3800,113.2100,110.8100,112.7600,3192110,0
20140502,113.1300,113.7200,111.6700,112.4200,3840318,0
20140505,111.3900,113.3400,110.8600,113.1800,2246055,0
20140506,112.5600,113.6700,112.2000,112.2800,2731640,0
20140507,111.7200,112.8400,110.7800,112.7700,2378664,0
20140508,112.4000,113.7200,110.5700,110.7800,3685421,0
20140509,110.5000,111.5700,109.4100,111.4825,3099112,0
20140512,111.7800,112.7300,111.3900,111.7300,3105730,0
20140513,111.6600,112.1800,110.7600,110.8100,3125831,0
20140514,111.1400,112.4800,110.5200,112.0700,2534664,0
20140515,112.0000,112.3199,109.9200,110.2900,2366150,0
20140516,110.8600,112.0300,110.5900,111.9400,3764166,0
20140519,111.2400,112.4700,110.9200,112.0800,3253290,0
20140520,112.8000,112.8500,111.8900,112.2200,2881266,0
20140521,112.0800,113.8400,111.9600,113.4900,2508985,0
20140522,113.1800,115.5900,113.0100,114.8600,2220783,0
20140523,114.9900,115.1200,113.5600,114.3300,2513805,0
20140527,115.7300,115.9200,114.7200,115.8900,2161849,0
20140528,116.1000,116.3800,115.3600,115.6700,1942026,0
20140529,115.7700,116.5000,115.5000,116.0000,1813609,0
20140530,116.5700,116.5700,115.0300,115.9900,1891054,0
20140602,116.7200,117.0600,115.8300,116.4500,2487220,0
20140603,116.4500,117.7200,116.2000,117.1200,2017825,0
20140604,117.5000,119.3800,117.2200,119.1500,2684359,0
20140605,119.3400,119.3400,117.6000,117.7400,2604780,0
20140606,118.8200,118.8300,117.0200,117.8200,2084625,0
20140609,117.4700,117.7900,116.0400,116.4000,2461659,0
20140610,115.7600,117.1500,115.7000,117.1000,1634918,0
20140611,116.9600,117.5200,115.6000,116.3400,1667276,0
20140612,116.1400,116.6200,115.6101,116.2000,1283625,0
20140613,116.6700,116.6950,115.3000,116.0300,1254711,0
20140616,116.0000,116.9100,115.7250,116.1600,1829014,0
20140617,116.7500,116.8500,115.6700,116.1700,1845947,0
20140618,116.4400,117.5600,115.5000,117.4900,2171459,0
20140619,118.1200,118.1200,117.1800,117.8500,1953146,0
20140620,118.5300,121.0000,117.8300,120.9700,5295126,0
20140623,120.6800,120.8500,118.5000,119.1300,2010263,0
20140624,119.4600,120.2600,118.3410,118.7900,1686065,0
20140625,118.7000,120.3400,118.2800,119.4200,2291973,0
20140626,119.9600,119.9700,117.4800,119.1400,2008832,0
20140627,119.4700,119.5000,117.5000,118.5900,2356851,0
20140630,118.9600,119.1700,118.2000,118.3700,1971628,0
20140701,119.3900,120.5000,119.0500,120.3100,1658893,0
20140702,120.0800,121.2200,120.0201,121.0300,1205012,0
20140703,121.4500,122.8500,120.7200,122.8500,1753828,0
20140707,121.8500,123.1100,120.0400,120.1600,2660426,0
20140708,119.9900,120.9800,119.1000,119.9600,1819955,0
20140709,120.4500,120.6200,118.9200,119.5700,2226488,0
20140710,118.9100,119.2000,117.8800,118.9500,2389842,0
20140711,120.4300,120.8000,119.1100,119.7700,2491675,0
20140714,120.8400,120.8600,118.8100,118.9800,1802339,0
20140715,118.7400,119.4700,116.5700,116.8600,3511719,0
20140716,117.8500,117.8500,116.2700,117.7100,3632631,0
20140717,116.7300,117.1700,115.2100,115.3900,2290630,0
20140718,116.1100,118.6800,114.9300,118.3000,3001362,0
20140721,117.6300,119.3400,117.2000,119.0300,2785065,0
20140722,119.5900,121.2700,119.3500,121.1100,2453175,0
20140723,121.3800,122.3900,121.0000,122.0100,3214778,0
20140724,122.1500,122.3600,121.3200,122.2600,2422109,0
20140725,121.9700,122.8800,121.6700,122.8400,2766919,0
20140728,122.6300,123.0500,121.6600,122.6500,2089490,0
20140729,122.5200,124.3900,122.2500,123.3100,3127559,0
20140730,128.6300,131.2367,128.6300,130.0100,7606604,0
20140731,128.3900,129.3400,127.0400,127.3900,4029067,0
20140801,126.1700,127.3000,124.7600,125.5500,3872716,0
20140804,129.0000,129.3870,126.5200,128.6500,5647322,0
20140805,127.5100,129.0000,126.6200,127.8800,3237519,0
20140806,127.2600,128.7800,126.5300,127.0900,2135875,0
20140807,127.4100,128.8900,125.5100,125.7500,2762789,0
20140808,125.2200,127.4100,125.1400,126.9500,1853527,0
20140811,127.8600,127.9950,126.5800,127.3200,2173142,0
20140812,126.2200,126.9000,125.4000,126.3200,1811926,0
20140813,126.6500,127.8000,126.3000,127.3400,2101865,0
20140814,125.2000,132.5200,124.8105,131.8600,5541830,0
20140815,133.3100,133.3100,130.0000,132.8000,3685680,0
20140818,133.3500,133.9800,132.3700,133.2200,2683197,0
20140819,133.3600,133.6900,131.8000,133.0200,1615952,0
20140820,131.9700,133.2700,131.8500,132.6800,1479834,0
20140821,132.9600,133.0099,132.0400,132.5300,1504387,0
20140822,132.9900,133.4600,132.4200,132.8200,1734945,0
20140825,133.3800,134.9300,133.3800,134.7900,2642942,0
20140826,134.9100,137.6700,134.9000,137.2700,3234653,0
20140827,137.9400,138.5700,136.6900,137.8300,2221865,0
20140828,137.6500,139.3800,137.2901,138.6900,3420918,0
20140829,139.4500,139.7300,138.3100,139.3800,1864968,0
20140902,139.6200,139.9300,137.2000,137.9600,2840094,0
20140903,138.5300,138.8500,137.3400,138.5800,2275320,0
20140904,138.7400,139.5000,137.5300,138.0100,2592923,0
20140905,138.2200,138.3300,135.6300,137.8800,2920822,0
20140908,138.0000,139.3600,137.6600,139.2700,2104227,0
20140909,138.6600,138.9800,137.0700,137.3900,2631059,0
20140910,137.3900,139.7200,137.2700,139.1900,2002628,0
20140911,138.5300,139.9300,137.3500,138.9600,3202211,0
20140912,138.5100,138.9900,136.8200,137.8900,1842125,0
20140915,137.5700,138.0600,136.8900,137.9700,1811696,0
20140916,137.3200,139.5500,136.9500,139.3300,1966168,0
20140917,140.0000,141.5700,138.6200,140.7100,3384110,0
20140918,140.9000,142.1600,139.9500,142.0200,1753924,0
20140919,142.9900,144.4600,142.2900,144.0100,5219916,0
20140922,143.2900,144.0200,141.0900,142.1800,2557634,0
20140923,141.8400,142.4000,140.5700,140.6800,1936527,0
20140924,140.7500,142.4800,140.0200,142.2400,2668333,0
20140925,142.0800,143.0300,139.4000,139.8500,2170652,0
20140926,140.0100,141.1900,138.9300,141.0600,1881709,0
20140929,139.9600,141.5000,139.3300,140.0700,1805107,0
20140930,140.3100,141.5800,139.0200,140.4600,2043267,0
20141001,140.3900,140.7800,138.1800,138.8200,3072290,0
20141002,138.9800,139.7700,136.3200,137.2000,2193406,0
20141003,138.0700,139.7100,137.9000,139.1500,2827286,0
20141006,138.0725,140.5467,136.9800,137.6100,2727838,0
20141007,137.1400,137.5400,135.9800,136.0300,2251960,0
20141008,135.6100,140.3750,135.4201,140.0700,3070340,0
20141009,139.5700,140.1900,137.0200,137.5800,2212949,0
20141010,136.7800,140.7400,136.7800,137.3900,4827419,0
