DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,15.8125,15.8750,13.6250,13.8750,9181100,0
20010103,13.6250,17.8438,13.5625,17.5625,14578500,0
20010104,16.9375,17.5625,15.4375,15.5000,10599500,0
20010105,15.5000,15.8125,13.5625,14.5625,8756300,0
20010108,14.4375,15.5000,13.7500,14.9375,6892800,0
20010109,14.5625,16.6250,14.1875,16.3750,23425400,0
20010110,15.8750,17.0000,15.6250,16.5000,10847400,0
20010111,15.7500,17.3125,15.6250,17.0000,12742400,0
20010112,17.3750,18.5000,17.1250,17.6875,8422000,0
20010116,18.2500,18.3125,17.2500,18.0625,6007100,0
20010117,18.8125,19.5625,17.7500,18.3750,9155400,0
20010118,18.4062,19.5000,17.9375,19.5000,3943400,0
20010119,20.3750,20.6875,18.7500,19.9375,5979900,0
20010122,19.4375,19.9375,18.5000,18.5000,4376500,0
20010123,18.3750,19.3125,18.2500,18.9375,4711200,0
20010124,19.1250,22.3750,19.0000,21.8750,13832900,0
20010125,21.5625,21.6562,19.0000,19.0000,7045100,0
20010126,18.9375,20.2500,18.8750,19.5000,5091500,0
20010129,19.1875,20.7500,18.8125,20.1250,7653600,0
20010130,20.5625,20.6250,18.0625,18.9375,10578500,0
20010131,18.9375,19.5625,17.0625,17.3125,20441500,0
20010201,17.1562,17.1562,15.9375,16.2500,9414900,0
20010202,16.1875,16.1875,14.2500,14.3750,12045100,0
20010205,14.5937,15.6250,14.3125,14.4375,9159100,0
20010206,13.8750,15.8750,13.5625,15.8125,18979000,0
20010207,15.1250,15.7500,14.6250,15.0000,7547300,0
20010208,15.3125,15.8750,14.3750,14.3750,5267800,0
20010209,14.3125,14.6875,13.3750,13.3750,7443600,0
20010212,14.1250,15.0000,13.6875,14.5000,5286200,0
20010213,15.0000,15.0313,13.7500,13.7500,4709400,0
20010214,13.6563,14.7500,13.5000,14.4375,8105300,0
20010215,13.5313,14.8125,13.5000,14.5000,16324100,0
20010216,13.9375,14.0000,13.3125,13.6875,6441700,0
20010220,13.6250,13.6875,12.4375,12.5000,6415400,0
20010221,12.2187,12.5000,11.3125,11.9375,7536900,0
20010222,11.9375,12.1250,11.3750,11.9375,8236300,0
20010223,11.9063,12.0625,11.0625,11.8125,5145500,0
20010226,12.0625,12.2500,11.5000,11.9375,6062400,0
20010227,11.8125,12.0937,11.6250,11.7500,7705200,0
20010228,11.3125,11.6875,10.0000,10.1875,14584000,0
20010301,9.8125,10.6875,9.5938,10.4375,10952900,0
20010302,10.0313,10.6250,10.0000,10.0000,7526400,0
20010305,12.3750,13.0625,11.5000,12.6250,23495200,0
20010306,13.1250,14.0000,11.2500,11.8750,21732200,0
20010307,11.8750,12.5625,11.5625,12.2500,10575200,0
20010308,11.9375,12.0000,11.6250,11.6875,4919800,0
20010309,11.4375,12.5000,11.2500,12.2500,8817500,0
20010312,11.3750,11.6250,10.5625,10.6250,5704100,0
20010313,10.8438,11.0625,10.5000,11.0000,3322100,0
20010314,10.2500,10.9375,10.1250,10.6250,3112500,0
20010315,11.3750,11.4375,10.8125,10.8750,5823500,0
20010316,10.6250,11.0625,10.2500,11.0000,6975200,0
20010319,11.1875,11.2500,10.1250,10.5000,6669900,0
20010320,10.6250,11.5000,10.1250,10.2500,6292300,0
20010321,10.3125,10.4375,10.0000,10.0000,5497900,0
20010322,10.0625,10.2500,9.5625,10.1875,6553000,0
20010323,10.6250,10.8125,9.9375,10.2500,3688200,0
20010326,11.2300,11.2700,10.8500,10.9300,6830800,0
20010327,10.9200,11.8000,10.5100,11.6000,5579800,0
20010328,11.1000,11.1600,10.8000,10.8000,3369000,0
20010329,10.5800,11.0300,10.0000,10.0000,4637300,0
20010330,10.1200,10.9700,9.9100,10.2300,3549500,0
20010402,10.3500,10.3900,8.5000,9.1000,8793800,0
20010403,8.7000,9.1500,8.5100,8.6400,4859000,0
20010404,8.6200,9.0000,8.1000,8.3500,5693100,0
20010405,9.0200,9.2700,8.7200,9.1200,5411300,0
20010406,8.8900,8.9000,8.2000,8.3700,5272300,0
20010409,11.8500,11.8500,10.7200,11.1500,23356800,0
20010410,11.2400,13.5000,11.2000,12.0100,18791000,0
20010411,13.0900,13.6500,12.1800,13.3200,13338200,0
20010412,13.0500,15.0100,13.0100,14.6700,11476400,0
20010416,14.5000,14.9800,13.6500,14.0300,6186200,0
20010417,13.8400,14.8600,13.8000,14.7400,4989800,0
20010418,15.6600,18.1300,15.5800,16.5400,18734300,0
20010419,16.9000,16.9000,15.6900,15.9900,8668500,0
20010420,15.6200,16.1300,14.9700,15.7800,8438200,0
20010423,16.3500,17.4300,16.0300,16.2000,11660400,0
20010424,16.4400,16.8000,15.4800,15.7700,6447800,0
20010425,15.6900,16.1000,14.7000,16.0900,9262400,0
20010426,16.2500,16.5000,15.0000,15.4300,5978600,0
20010427,15.7200,15.7200,15.0300,15.2700,4515700,0
20010430,15.6300,16.9000,15.5900,15.7800,5745400,0
20010501,15.8900,17.0000,15.8000,16.8900,5036600,0
20010502,17.1400,17.4300,16.8700,17.1100,7485000,0
20010503,16.8500,17.0000,16.3100,16.7500,5006800,0
20010504,16.3400,17.6000,15.9900,17.5500,6572700,0
20010507,17.3500,17.5200,16.5100,16.9200,5080100,0
20010508,16.2700,16.4900,15.6000,16.1800,6318500,0
20010509,15.5500,15.6600,15.0100,15.0200,4467300,0
20010510,15.4000,15.6000,14.6000,14.6200,4993800,0
20010511,14.5500,14.8000,14.0000,14.6800,3478300,0
20010514,14.5300,14.5300,13.1600,13.3300,6184100,0
20010515,13.3500,14.3000,13.1500,13.5400,6079100,0
20010516,13.4400,14.3800,13.1000,14.1300,7272900,0
20010517,14.0900,15.0000,14.0500,14.7800,6648200,0
20010518,14.8200,15.0000,14.4900,14.7200,5042600,0
20010521,14.9500,16.4200,14.5500,16.3800,7227800,0
20010522,16.7900,17.5000,15.9000,16.2500,7291800,0
20010523,16.2000,16.8000,15.0900,15.6000,8896200,0
20010524,15.7000,16.7500,15.2500,16.7500,5297400,0
20010525,16.6500,17.5300,16.3800,17.0900,6914800,0
20010529,17.2100,17.5400,16.7000,17.2200,9391300,0
20010530,16.5400,16.9900,15.6200,15.6600,8615800,0
20010531,15.8300,17.3000,15.7700,16.6900,8830600,0
20010601,17.1500,17.3000,16.4000,16.9500,6450800,0
20010604,17.3300,17.3500,16.1500,16.9100,6137700,0
20010605,17.0600,17.3900,16.1500,16.4400,12706700,0
20010606,16.6700,16.7100,15.4800,15.9900,9712200,0
20010607,15.8200,16.1700,15.6900,16.1200,3414600,0
20010608,16.2400,16.3100,15.6800,15.7000,2489900,0
20010611,15.5000,15.5300,14.0000,14.8600,4945800,0
20010612,14.6000,14.7900,14.3100,14.6400,4333400,0
20010613,14.9500,15.1500,14.1100,14.1200,3774600,0
20010614,14.1100,14.1200,13.1600,13.2900,5063200,0
20010615,13.0100,13.4400,12.3000,12.4900,7600100,0
20010618,12.4500,12.7000,11.6700,11.8300,5515900,0
20010619,12.4500,12.6100,11.2000,11.3600,6097400,0
20010620,11.2700,12.7000,11.2100,12.5400,10626200,0
20010621,12.7000,13.2000,12.6000,13.0800,9711000,0
20010622,13.1400,13.2300,12.3800,12.4000,6312200,0
20010625,12.7100,13.1300,12.5700,12.8100,6941400,0
20010626,12.5500,13.7200,12.0400,13.2900,6402000,0
20010627,13.8000,14.2500,13.2000,14.0300,7611900,0
20010628,14.2100,14.5700,13.7700,14.3600,5512500,0
20010629,14.3200,14.6500,13.7200,14.4200,4260700,0
20010702,14.1000,14.7100,13.9000,14.5300,6333900,0
20010703,14.4600,14.5000,14.0000,14.1300,2701100,0
20010705,14.2300,15.4500,14.2300,15.2700,12066200,0
20010706,14.9000,16.7200,14.8000,15.2700,9058300,0
20010709,15.3500,15.9000,15.1200,15.8100,7973400,0
20010710,16.0800,16.1000,14.7100,15.6100,8638400,0
20010711,15.4300,16.2400,14.9500,15.3400,5698200,0
20010712,15.7000,16.5400,15.7000,16.4900,5969000,0
20010713,16.2600,17.0000,16.1300,16.9800,6816800,0
20010716,16.9400,17.4100,16.0100,16.0100,7291200,0
20010717,15.8400,16.4900,15.8300,16.3500,3695300,0
20010718,16.0900,16.6500,15.8800,15.9600,3661200,0
20010719,16.1500,16.8000,16.1400,16.4800,5182000,0
20010720,16.5300,17.2500,16.4800,16.9800,3726600,0
20010723,17.0200,17.1000,15.9600,16.0400,6950600,0
20010724,13.6400,13.6500,11.9000,12.0600,32497800,0
20010725,12.3000,12.3100,11.1100,11.5100,12542700,0
20010726,11.6800,12.7500,11.2600,12.4300,10144300,0
20010727,12.3200,12.3500,11.7000,12.2500,9071900,0
20010730,12.2300,12.7500,12.1800,12.5500,5176800,0
20010731,12.6400,12.8100,12.3500,12.4800,4354300,0
20010801,12.7400,12.8500,12.1700,12.5000,4850700,0
20010802,12.5900,12.5900,12.1000,12.1900,3868400,0
20010803,12.2400,12.3900,12.1200,12.1500,3083500,0
20010806,12.1800,12.2000,11.8500,11.9000,2538800,0
20010807,11.9000,11.9000,11.5200,11.6000,2558100,0
20010808,11.5200,11.5500,11.0300,11.2100,3362000,0
20010809,11.1500,11.1500,10.2800,10.4600,6020700,0
20010810,10.5800,10.6300,9.9400,9.9500,9185200,0
20010813,10.1100,10.2300,9.7700,10.1200,4826400,0
20010814,10.3300,11.0400,9.8600,10.5100,4800700,0
20010815,10.5800,10.8300,10.0000,10.0800,3324600,0
20010816,10.0800,10.1300,9.4000,9.8100,6195600,0
20010817,9.5000,10.0900,9.4500,9.9900,5319400,0
20010820,10.1800,10.4100,9.9500,10.4000,3607500,0
20010821,10.7010,10.7900,9.8800,9.8900,5119400,0
20010822,10.1700,10.2300,9.5900,10.2000,4119500,0
20010823,10.1400,10.1400,9.5700,9.6300,3886600,0
20010824,9.8400,10.3000,9.7300,10.2300,3745600,0
20010827,10.1000,10.2700,9.9100,10.1400,2622300,0
20010828,10.1200,10.1300,9.5600,9.9700,3177800,0
20010829,10.0400,10.0500,9.0100,9.2000,3798700,0
20010830,9.0500,9.4600,8.5500,8.6900,5838700,0
20010831,8.7050,9.2200,8.7000,8.9400,3634600,0
20010904,8.9600,9.1900,8.5300,8.5900,4822300,0
20010905,8.6600,8.8300,6.8500,7.6200,21076200,0
20010906,7.8500,8.1900,7.6710,8.1500,7091000,0
20010907,7.9600,8.6100,7.8500,8.5100,7116500,0
20010910,8.4000,8.6500,8.0600,8.6300,5832500,0
20010911,8.6300,8.6300,8.6300,8.6300,0,0
20010917,7.3050,8.0400,6.4000,7.4900,10550200,0
20010918,7.6000,7.7500,7.2500,7.2900,6223200,0
20010919,7.3400,7.4500,6.6400,7.3100,9428900,0
20010920,7.1000,7.6400,7.1000,7.4800,8609200,0
20010921,6.9500,7.7000,6.6900,7.4800,12842900,0
20010924,7.7000,7.8100,7.3400,7.4600,5080300,0
20010925,7.4900,7.5500,7.0200,7.0900,4675800,0
20010926,7.2000,7.2200,6.0000,6.3500,7801400,0
20010927,6.4700,6.6000,5.0400,6.2000,8243400,0
20010928,6.2400,6.4610,5.8300,5.9700,6708600,0
20011001,5.9200,6.1000,5.5600,6.0100,7993400,0
20011002,6.1400,6.1600,5.9700,6.0800,5516300,0
20011003,6.1900,7.2100,6.0300,6.7600,5318600,0
20011004,7.0700,7.8300,6.7000,7.0400,6191700,0
20011005,6.9700,7.9000,6.7500,7.1900,5893000,0
20011008,7.0500,7.3000,6.9100,7.1200,3931000,0
20011009,7.1200,7.1200,6.6700,6.9200,2747000,0
20011010,6.9000,7.3100,6.8000,7.2600,3043200,0
20011011,7.5300,8.1400,7.5300,7.8500,6648900,0
20011012,7.7500,8.1300,7.5000,8.1200,3624200,0
20011015,8.2400,9.1900,8.2400,8.8900,8599100,0
20011016,9.2300,9.7000,9.1100,9.5600,8272300,0
20011017,9.9800,9.9900,8.8500,8.9200,8943100,0
20011018,8.9100,9.2100,8.3800,8.4700,4300200,0
20011019,8.5000,8.5000,7.5100,8.0100,6998900,0
20011022,8.0700,8.8300,8.0600,8.7700,4220200,0
20011023,9.2500,9.5900,8.8500,9.5500,11359800,0
20011024,8.0500,8.1500,7.4000,7.6400,26661600,0
20011025,7.3900,7.7800,7.1500,7.7700,9266300,0
20011026,7.6400,8.0110,7.5100,7.5600,6089400,0
20011029,7.6100,7.6500,7.0400,7.0500,5117400,0
20011030,7.0000,7.0300,6.3200,6.4200,10043000,0
20011031,6.7900,7.0000,6.5500,6.9800,7717200,0
20011101,7.0500,7.0900,6.6000,6.9500,4989100,0
20011102,6.9000,6.9400,6.6700,6.7100,3695400,0
20011105,7.1000,7.2000,6.9600,6.9900,6118400,0
20011106,7.0800,7.1300,6.9100,7.0500,5588500,0
20011107,7.0100,7.6800,7.0000,7.4300,9587700,0
20011108,7.6600,7.7300,6.7400,6.9300,9467300,0
20011109,7.0500,7.2200,6.9700,7.1200,4394800,0
20011112,7.1500,7.2400,6.8000,7.0500,3820100,0
20011113,7.4000,7.5300,7.2000,7.2900,6092700,0
20011114,7.6300,9.4900,7.6300,9.4900,29423000,0
20011115,9.2100,9.9000,8.7500,9.0500,20836400,0
20011116,9.2100,9.3500,8.7600,8.9500,13030800,0
20011119,9.3500,9.5000,9.0000,9.2000,9998100,0
20011120,9.0600,9.3000,8.6000,8.6000,7406100,0
20011121,8.7400,8.9700,8.0400,8.8000,8981400,0
20011123,8.9050,9.1300,8.5600,9.0900,4080200,0
20011126,9.8300,12.2100,9.8000,12.2100,49638700,0
20011127,12.0500,12.2300,11.2300,11.4800,33733700,0
20011128,11.2400,12.3700,11.1800,11.5900,48444000,0
20011129,11.8900,11.9000,10.7900,11.1500,20214900,0
20011130,11.3000,11.5500,10.8000,11.3200,8817300,0
20011203,11.0100,11.0800,10.4800,10.4900,9459000,0
20011204,10.9300,12.0700,10.7190,11.9300,14486600,0
20011205,12.4500,12.8010,10.8100,11.7600,23723300,0
20011206,12.0300,12.3900,11.8600,12.1000,12441100,0
20011207,12.2900,12.2900,11.5000,11.7100,7059500,0
20011210,11.5500,12.1100,11.4500,11.6500,8492600,0
20011211,12.0000,12.4200,11.8000,12.2400,14115400,0
20011212,12.4300,12.7500,11.6400,11.9200,8058500,0
20011213,11.5400,11.7400,10.8500,10.8900,7835200,0
20011214,11.1000,11.5500,10.0700,11.0000,9965100,0
20011217,11.1000,11.1200,10.1800,10.8100,8574800,0
20011218,11.0500,11.3600,10.6200,10.8600,7347700,0
20011219,10.7400,11.3900,10.5100,10.7100,6981300,0
20011220,10.5700,10.8300,10.1400,10.1500,7832400,0
20011221,10.3100,11.0500,10.0000,10.0000,13371400,0
20011224,10.1600,10.2200,9.5100,9.8300,6243700,0
20011226,10.9700,11.2600,10.8700,11.1000,18156500,0
20011227,11.3300,11.4800,10.5700,10.6000,10745100,0
20011228,10.9100,11.0800,10.7000,10.9000,10251500,0
20011231,11.0700,11.1700,10.7400,10.8200,5949800,0
20020102,10.9350,11.0000,10.4900,10.9600,6504200,0
20020103,11.1300,11.9400,11.0500,11.9000,10805200,0
20020104,12.0200,12.4000,11.9500,12.2500,12576000,0
20020107,12.0900,12.5000,12.0800,12.3400,12163400,0
20020108,12.2800,12.3000,11.7500,11.8500,6030600,0
20020109,11.9700,12.1700,11.3000,11.5300,10858500,0
20020110,11.6600,11.6700,10.8700,11.0500,8095400,0
20020111,11.0400,11.3400,10.9300,11.0300,4231400,0
20020114,10.8000,10.8100,10.0900,10.1100,5893300,0
20020115,10.3400,10.4000,10.1600,10.2900,5037400,0
20020116,10.0000,10.0100,9.0300,9.1300,14900600,0
20020117,9.8200,9.8200,9.4000,9.7100,16503300,0
20020118,9.6000,10.5500,9.3900,10.1600,10416700,0
20020122,12.7400,12.7900,12.1490,12.6000,56001700,0
20020123,12.5000,12.5900,11.9100,12.4700,17998300,0
20020124,12.7500,14.0600,12.6200,14.0100,23364500,0
20020125,13.5600,15.3900,13.3900,14.4400,30235600,0
20020128,14.8700,15.7700,14.7700,15.5000,22898300,0
20020129,15.5500,15.5500,13.9800,14.1800,19978600,0
20020130,13.9800,14.2500,13.2000,13.9000,14716600,0
20020131,14.1500,14.4900,13.4100,14.2000,9939400,0
20020201,14.0700,14.0800,13.3600,13.7300,7793700,0
20020204,12.9100,13.4800,12.4300,12.5300,19080500,0
20020205,11.9800,12.2900,11.1600,11.5000,14374500,0
20020206,11.9000,11.9900,11.2000,11.2100,8831100,0
20020207,11.2500,11.8500,11.0600,11.2400,7151000,0
20020208,11.5100,12.6700,11.5000,12.5200,6078900,0
20020211,12.6400,13.5000,12.5400,13.3000,9385100,0
20020212,13.0300,13.2400,12.5400,12.9000,7455500,0
20020213,13.1000,13.3300,13.0600,13.2400,6033800,0
20020214,13.3400,14.2500,13.3400,13.8800,9270200,0
20020215,13.9000,14.0300,13.2700,13.4100,7258300,0
20020219,12.9500,13.8010,12.8000,13.0000,8265000,0
20020220,13.1900,13.4000,12.1500,12.9900,8009400,0
20020221,12.9200,13.6500,12.9000,13.2600,8258200,0
20020222,13.0500,13.2300,12.7100,13.0700,7838300,0
20020225,13.0900,13.7400,13.0700,13.7300,5725000,0
20020226,13.5400,14.4900,13.5000,14.4000,8297500,0
20020227,14.5400,14.7300,14.1200,14.2700,8516300,0
20020228,14.2800,14.7500,13.9300,14.1000,6028800,0
20020301,14.1400,15.4000,14.1300,15.3900,9782800,0
20020304,15.4200,16.4900,15.4100,16.4700,13862600,0
20020305,16.0000,16.6800,15.7700,15.9700,8406000,0
20020306,14.8200,16.5900,14.8200,16.3300,14127600,0
20020307,16.4300,16.9400,15.4100,15.6200,9219800,0
20020308,16.2500,16.9600,15.9300,16.3500,9423400,0
20020311,16.0400,16.8800,15.3600,16.7100,6602400,0
20020312,16.3900,16.5800,16.0400,16.3100,5559100,0
20020313,16.0500,16.3400,15.6400,15.7400,5520900,0
20020314,14.9900,15.0800,14.2800,14.4800,15148600,0
20020315,14.2800,14.2900,13.7500,14.0300,12305400,0
20020318,14.1400,15.2800,14.1400,15.0100,7886000,0
20020319,15.1500,15.4000,14.5600,14.6600,4720200,0
20020320,14.4800,15.1000,14.3000,14.5000,6390500,0
20020321,14.6100,15.2400,14.5700,15.1700,5573600,0
20020322,15.1200,15.6000,15.1100,15.5300,5170500,0
20020325,15.4700,15.7300,14.7200,14.7400,4907400,0
20020326,14.6400,15.8900,14.5500,14.8300,4878700,0
20020327,13.9000,14.3500,13.7100,14.2500,8130700,0
20020328,14.4000,14.6500,14.2500,14.3000,3068600,0
20020401,14.2800,14.8000,14.1400,14.8000,4732800,0
20020402,14.6400,15.0800,14.1900,14.2500,4764000,0
20020403,14.3700,14.4300,13.6000,13.6700,4524100,0
20020404,13.7300,13.7700,13.2300,13.5400,5536500,0
20020405,13.6650,14.0200,13.3300,13.5000,4480500,0
20020408,12.9700,13.9600,12.9700,13.9500,5253400,0
20020409,14.0700,14.5900,13.5600,13.6000,6446200,0
20020410,13.7500,13.9600,13.0500,13.5500,4738400,0
20020411,13.2800,13.2800,12.5200,12.7400,5921000,0
20020412,12.9000,14.4100,12.8900,13.2700,5360900,0
20020415,13.4000,14.1000,13.3900,13.8900,4741800,0
20020416,14.1800,14.2900,13.7200,14.0100,3647600,0
20020417,14.2500,15.0000,14.2400,14.8200,7561000,0
20020418,14.7000,14.8500,13.9500,14.2600,3838300,0
20020419,14.3800,14.7400,14.1600,14.5300,3729900,0
20020422,14.5800,15.5700,14.1500,14.3100,5282800,0
20020423,14.3500,14.7500,13.8800,13.9000,7297400,0
20020424,15.2300,16.8100,15.0500,16.7900,33929700,0
20020425,16.5200,17.0200,16.4300,16.8500,11651200,0
20020426,16.8600,16.9500,16.3200,16.9100,8039800,0
20020429,16.7500,17.0000,15.9000,16.1800,8389700,0
20020430,16.1300,16.7600,15.9500,16.6900,6411300,0
20020501,16.5500,17.0500,16.4200,16.4900,7694500,0
20020502,16.4300,16.6500,16.2500,16.3200,4813900,0
20020503,16.2300,16.9400,15.7600,16.0500,5084400,0
20020506,15.9400,16.4900,15.7500,16.1200,5341000,0
20020507,16.1200,16.3500,16.0400,16.1100,5426800,0
20020508,16.5500,17.4600,16.5200,17.3200,7759000,0
20020509,17.1000,18.2200,17.1000,17.7300,10979700,0
20020510,17.8900,17.9500,16.8000,16.9400,7569500,0
20020513,17.1700,17.6300,16.8800,17.3200,6664800,0
20020514,18.0400,19.4500,18.0400,18.8100,14628300,0
20020515,18.6800,20.4000,18.3600,19.9400,12873700,0
20020516,19.5100,19.9500,19.2900,19.6100,7785300,0
20020517,19.9700,20.0000,18.8100,19.1600,6432100,0
20020520,18.8000,19.4800,18.7700,19.3900,6432100,0
20020521,19.5400,19.7600,18.5500,18.7600,7392000,0
20020522,18.6700,19.1100,18.2200,18.7500,5062400,0
20020523,18.8500,19.5500,18.6300,19.4500,5630500,0
20020524,19.3900,19.6900,19.0700,19.4700,4245900,0
20020528,19.5700,19.6100,18.7800,19.0600,3945200,0
20020529,18.8200,19.1000,18.8200,18.9100,3590500,0
20020530,18.7000,18.9300,18.0800,18.3700,6789000,0
20020531,18.5000,18.8900,18.2000,18.2300,4988200,0
20020603,18.3100,18.4900,17.9300,17.9600,3709500,0
20020604,17.8300,18.0200,17.4700,17.9700,6833800,0
20020605,17.9900,18.1800,17.4500,17.9900,4343200,0
20020606,17.8900,18.4100,17.7600,18.1700,5109600,0
20020607,17.8900,18.6500,17.8500,18.5800,5320300,0
20020610,17.9000,18.1000,17.0200,17.3000,10988400,0
20020611,17.3050,17.7800,17.1290,17.1400,5494900,0
20020612,17.0400,17.1500,15.5200,17.0800,7226400,0
20020613,17.0800,17.5000,16.7400,17.4300,4879000,0
20020614,17.1400,17.2300,16.2900,16.8200,7970300,0
20020617,16.9500,18.4800,16.8600,18.4100,9029400,0
20020618,18.1200,19.1500,18.0900,18.7800,7931800,0
20020619,18.4900,19.1000,18.2700,18.3000,7162100,0
20020620,18.3200,18.3790,17.3400,17.5500,8653900,0
20020621,17.6000,17.7900,17.3400,17.5500,5118000,0
20020624,17.4200,17.7800,16.9400,17.5100,5940900,0
20020625,16.8800,16.9500,15.0400,15.3400,15006300,0
20020626,14.6800,15.9300,14.6800,15.8500,8261800,0
20020627,16.1100,16.4500,15.3000,15.8600,6132300,0
20020628,15.6900,16.3600,15.4000,16.2500,5761300,0
20020701,16.1700,16.1700,13.5200,13.5500,13478700,0
20020702,13.6000,14.1500,13.0000,13.3200,8643600,0
20020703,13.3900,14.4600,12.8900,14.2500,7678000,0
20020705,14.3900,15.2300,14.3700,15.0800,3367400,0
20020708,14.9700,15.8300,14.6800,14.9400,5886600,0
20020709,15.0700,16.0300,14.9900,15.6000,75100000,0
20020710,15.6600,15.9400,14.6500,14.9600,6712400,0
20020711,14.6700,15.8400,14.0000,15.5500,7248600,0
20020712,15.7500,16.1900,14.7500,15.4500,6991700,0
20020715,15.4700,15.9800,15.0200,15.9400,5996500,0
20020716,15.6900,17.0770,15.6800,16.2900,10758800,0
20020717,16.8400,17.1600,15.3300,16.1600,7200200,0
20020718,15.9200,16.5700,15.5500,15.5500,6827200,0
20020719,15.3600,15.6790,15.0800,15.2900,6007000,0
20020722,15.1500,15.6400,15.0000,15.5000,9332200,0
20020723,15.5400,15.8700,14.4200,14.5500,10307700,0
20020724,12.3700,14.1600,12.2600,14.1000,19634000,0
20020725,13.7200,14.0000,12.4000,12.4900,9065000,0
20020726,12.7200,13.1100,12.5100,12.9500,5473200,0
20020729,13.2500,14.4600,13.2400,14.3300,7011200,0
20020730,14.1900,14.9000,14.0800,14.7700,5456100,0
20020731,14.4500,14.6600,14.1400,14.4590,3773400,0
20020801,14.2900,14.5000,13.9900,14.1600,5999500,0
20020802,14.1300,14.1400,13.4500,13.8400,4106800,0
20020805,13.6500,13.7500,12.7800,12.8700,3839100,0
20020806,13.2700,13.9000,13.1500,13.7400,4703100,0
20020807,13.9300,13.9400,12.8500,13.6000,5546800,0
20020808,13.2500,14.1000,13.0600,13.9000,5506200,0
20020809,13.6100,14.7500,13.6100,14.2600,4722300,0
20020812,14.1400,14.4900,13.9700,14.4900,3278500,0
20020813,14.3300,14.6580,13.9100,13.9300,5140800,0
20020814,13.9300,14.0600,13.3200,13.9100,6889900,0
20020815,14.0400,14.7500,13.9200,14.6200,5029700,0
20020816,14.3800,15.0100,14.3200,14.9000,3622800,0
20020819,14.8400,15.5200,14.6800,15.5000,4240400,0
20020820,15.3800,15.9900,15.3500,15.9200,7696200,0
20020821,15.9500,15.9600,15.2000,15.3800,7262800,0
20020822,15.3300,15.9500,14.9400,15.7300,6740300,0
20020823,15.5900,15.7100,14.9500,15.0800,4998800,0
20020826,15.2900,15.4200,14.6800,14.9300,6346700,0
20020827,15.0500,15.2600,14.5000,14.5200,3407000,0
20020828,14.4800,14.9600,14.3600,14.5700,4542800,0
20020829,14.4100,15.1900,14.2510,15.0300,5988400,0
20020830,14.9100,15.3800,14.7500,14.9400,3405200,0
20020903,14.7100,15.0300,14.5000,14.6000,4608000,0
20020904,14.6610,14.9600,14.2600,14.8500,4395500,0
20020905,14.5800,14.7200,14.2500,14.2500,5245700,0
20020906,14.5700,15.4700,14.5600,15.3100,4887500,0
20020909,15.1100,16.6500,15.0600,16.5100,8688600,0
20020910,16.5300,17.3400,16.4300,17.1300,11274700,0
20020911,17.1500,17.8500,17.0400,17.1100,6465700,0
20020912,16.8200,17.1300,16.6100,16.7600,7046400,0
20020913,16.6900,16.9800,16.5000,16.6100,3613600,0
20020916,16.5100,16.9300,16.4600,16.7100,2930700,0
20020917,16.9900,17.7500,16.7900,17.3500,8602300,0
20020918,17.2100,17.9300,17.2000,17.7000,8441200,0
20020919,17.4000,17.6200,17.1900,17.2100,47700000,0
20020920,17.4400,17.6400,15.4600,15.8600,12485100,0
20020923,15.6000,16.4200,15.6000,16.0500,7387200,0
20020924,15.8800,16.7100,15.6000,15.9300,7067600,0
20020925,16.1800,16.3900,15.3100,15.7300,9276400,0
20020926,15.9300,17.3500,15.7500,17.1500,11595400,0
20020927,16.8600,17.4000,16.8400,17.0100,7008900,0
20020930,16.6500,16.8300,15.8600,15.9700,9006900,0
20021001,16.2300,17.0600,16.0500,16.9500,9113800,0
20021002,16.8150,17.6400,16.7100,17.0100,8203700,0
20021003,16.7900,17.2500,16.6600,16.7500,6304700,0
20021004,16.9400,17.1400,16.3800,16.5500,7640400,0
20021007,16.5400,16.9500,16.3700,16.6400,5627000,0
20021008,16.8500,17.0620,16.4900,16.9200,6091000,0
20021009,16.6900,17.1300,16.6000,16.8600,5868500,0
20021010,17.1600,17.9700,17.1500,17.9600,10516700,0
20021011,18.1500,18.7200,18.1490,18.4600,9549700,0
20021014,18.1800,19.2200,18.1800,19.2000,9794200,0
20021015,19.8400,20.0200,18.6500,18.9090,13875000,0
20021016,18.2700,19.4900,18.2600,19.4900,8264300,0
20021017,20.1060,20.2000,18.4300,18.7400,14010900,0
20021018,18.4700,19.2800,18.3800,19.0400,6550100,0
20021021,18.9000,19.5000,18.7400,19.2600,6721200,0
20021022,19.0100,19.9000,18.9100,19.3800,8591300,0
20021023,19.4600,19.8200,19.3800,19.7500,6225500,0
20021024,19.9500,20.2600,19.8000,19.8600,10939900,0
20021025,18.8300,19.3600,18.5000,19.3000,15871900,0
20021028,19.2800,19.4100,18.4000,18.5900,8784100,0
20021029,18.5200,18.8700,18.0900,18.5700,7235000,0
20021030,18.8000,19.2200,18.4800,19.1300,6848800,0
20021031,19.0500,19.4800,18.8500,19.3600,6601100,0
20021101,19.2800,19.9000,19.1000,19.7900,5502700,0
20021104,19.4080,19.7900,18.5900,18.8000,12941200,0
20021105,18.6100,18.8700,18.2100,18.7200,7913500,0
20021106,18.7700,19.3900,18.2600,19.3000,7919100,0
20021107,18.8400,19.3000,18.8400,19.1200,6366900,0
20021108,19.0400,19.6650,18.8200,19.5100,7050500,0
20021111,19.3700,19.5400,18.8100,19.0000,5624200,0
20021112,19.0200,19.9900,19.0100,19.8200,10428100,0
20021113,19.6300,21.0000,19.6300,20.4100,17832700,0
20021114,21.1000,21.4700,21.0500,21.2100,13136000,0
20021115,21.1500,22.3500,21.1050,22.2500,12229500,0
20021118,22.6500,23.7400,22.1600,22.3300,25193700,0
20021119,21.8800,21.8800,21.2300,21.3000,12233000,0
20021120,21.3500,23.0000,21.2300,22.9000,13257700,0
20021121,23.3300,23.8400,23.2200,23.4000,11225000,0
20021122,23.2000,24.2600,23.1100,23.9900,11673100,0
20021125,24.0300,24.5000,23.8300,24.2500,10078800,0
20021126,24.0200,24.0200,23.3800,23.4000,6386900,0
20021127,23.7500,24.2300,23.7300,24.0700,5602200,0
20021129,24.1500,24.3700,23.3500,23.3500,2582400,0
20021202,24.1500,25.0000,24.0300,24.1100,10783100,0
20021203,23.8400,23.9800,23.3900,23.7400,9648900,0
20021204,23.4800,23.8000,22.9600,23.3900,39421900,0
20021205,23.6700,23.6700,22.2100,22.5800,53908600,0
20021206,21.7000,22.6900,21.5300,22.5600,20862300,0
20021207,22.6100,22.6100,22.6100,22.6100,18000,0
20021208,22.6700,23.9900,22.3000,23.5000,4000800,0
20021209,22.2200,22.3200,21.6000,21.6800,9373900,0
20021210,21.9300,21.9700,21.2600,21.8600,16570900,0
20021211,21.6500,22.3800,21.6500,22.1300,24271700,0
20021212,22.4500,22.6000,21.8100,22.3000,2197700,0
20021213,21.9500,22.3500,21.9000,22.1000,22172300,0
20021216,22.2300,22.5300,22.0400,22.5100,43500000,0
20021217,22.3300,22.5600,22.3200,22.4600,7954000,0
20021218,22.2500,22.2500,21.9800,22.1000,24829400,0
20021219,21.6300,22.1900,21.5300,21.6900,10313500,0
20021220,21.7700,22.0100,21.7000,21.8000,21383800,0
20021223,21.8000,22.4700,21.7900,22.2400,12508300,0
20021224,22.1800,22.2800,21.8800,21.8800,9571300,0
20021226,21.5900,21.6000,20.0100,20.3000,40000400,0
20021227,19.9600,20.0800,18.4300,18.8600,104996000,0
20021230,18.8500,19.4000,18.7400,19.2500,32260400,0
20021231,19.2500,19.5600,18.8300,18.8900,19411100,0
20030102,19.1900,19.6500,18.5600,19.5700,7425700,0
20030103,19.5800,20.5200,19.4400,20.5100,37713000,0
20030106,20.4000,21.1600,20.3400,20.7000,17372700,0
20030107,20.8400,21.7500,20.6100,21.5500,18582600,0
20030108,21.4500,21.5700,20.8200,21.0100,10687100,0
20030109,21.0800,21.5000,20.9100,21.4500,8401700,0
20030110,20.9700,21.6000,20.8200,21.3200,16669800,0
20030113,21.3300,22.0900,21.3000,22.0400,22605600,0
20030114,21.8800,22.7500,21.6600,22.7400,34044100,0
20030115,22.5900,22.6000,21.9400,22.2700,28626500,0
20030116,21.7000,22.0800,21.4500,21.8470,24594800,0
20030117,21.4700,21.7100,21.2300,21.4400,2312300,0
20030121,21.2500,21.6100,20.3800,21.0800,8166000,0
20030122,20.7800,21.7000,20.7700,21.1700,7780100,0
20030123,21.5600,22.0400,21.1800,21.7900,9806000,0
20030124,22.5600,23.2700,21.9000,22.1100,31674600,0
20030127,21.7000,22.2900,21.6700,21.7800,6534000,0
20030128,21.9100,21.9500,21.2390,21.6200,32341600,0
20030129,21.5400,22.3500,21.4210,22.0800,6453500,0
20030130,22.2000,22.3900,21.7390,21.8100,6359500,0
20030131,21.6600,22.2500,21.5710,21.8500,6615900,0
20030203,21.9400,22.4400,21.8400,22.1600,11092100,0
20030204,21.9300,22.1400,21.5800,22.0500,3982100,0
20030205,22.2000,22.5000,22.0700,22.1700,5022600,0
20030206,22.1500,22.4700,21.9400,22.0900,2949800,0
20030207,22.1100,22.1100,21.2100,21.4400,12104900,0
20030210,21.4000,21.4100,20.1400,21.4000,10323300,0
20030211,21.5600,21.5850,20.6900,20.7800,31546800,0
20030212,20.7900,21.2000,20.6800,21.1300,6248000,0
20030213,20.9500,20.9500,19.6100,20.0600,29133500,0
20030214,19.9900,20.2200,19.7300,20.0600,3135000,0
20030218,20.1600,21.3900,20.1600,21.3900,11770600,0
20030219,21.1600,21.2500,21.0300,21.1900,10438900,0
20030220,21.1500,21.5000,21.1000,21.3600,14209400,0
20030221,21.3600,21.8300,21.0500,21.7800,8871400,0
20030224,21.6400,22.1800,21.6400,21.7800,11508700,0
20030225,21.5000,22.0000,21.4000,21.8800,16356800,0
20030226,21.6200,21.9800,21.6200,21.6400,2973200,0
20030227,21.6700,21.7400,21.1600,21.6300,2202800,0
20030228,21.5600,22.0180,21.4400,22.0100,4269100,0
20030303,22.1600,22.5800,21.7400,21.8300,7082800,0
20030304,21.7400,22.3400,21.6500,22.2700,14615500,0
20030305,22.0700,22.6200,22.0200,22.4300,10322400,0
20030306,22.3100,22.8480,22.1300,22.6900,9177400,0
20030307,22.3200,23.0300,22.2800,22.9700,13025500,0
20030310,22.6000,22.9400,22.5500,22.8800,1298400,0
20030311,22.7500,22.9200,22.5200,22.7800,3769900,0
20030312,22.5100,23.3800,22.5100,23.3600,6375200,0
20030313,23.6700,24.5900,23.1400,24.4200,11169700,0
20030314,24.5400,24.8800,24.2000,24.7100,5584600,0
20030317,24.4400,26.6900,24.4400,26.5500,14146900,0
20030318,26.4500,26.8100,26.1000,26.7800,9406900,0
20030319,26.3500,26.6900,26.1700,26.5400,21834600,0
20030320,26.2700,27.6300,26.1400,27.4500,11044800,0
20030321,27.7300,27.9400,27.1240,27.8600,13900700,0
20030324,27.0700,27.2480,26.2100,26.2200,12035800,0
20030325,26.2500,27.0900,26.2500,26.9000,4404000,0
20030326,26.8800,27.8700,26.7200,27.7600,16928300,0
20030327,27.5900,28.3000,27.4560,27.7700,22216800,0
20030328,27.5900,27.9400,27.1000,27.1800,5666100,0
20030331,26.5700,26.7200,25.9600,26.0300,23101400,0
20030401,25.5300,25.5800,25.0900,25.5400,16098000,0
20030402,25.9000,26.4700,25.8500,26.3800,4758900,0
20030403,26.5100,27.0900,26.0300,26.6500,23947600,0
20030404,26.7300,26.8200,25.9500,26.2200,7573600,0
20030407,27.2200,27.5500,26.7600,26.8200,10378500,0
20030408,26.7900,26.7900,26.4500,26.5200,9057200,0
20030409,26.3600,26.3600,24.8500,25.0600,14987900,0
20030410,25.4300,25.8800,24.8300,25.6700,6871800,0
20030411,25.8700,26.2200,25.4300,25.7500,11507400,0
20030414,24.8600,25.1400,24.5100,25.0500,11464800,0
20030415,24.8900,25.4300,24.8200,25.1200,9576800,0
20030416,25.3400,25.4500,24.1300,24.3800,21302200,0
20030417,24.4800,25.0100,24.3600,24.9900,17521600,0
20030421,25.0300,26.4000,24.9000,25.2500,12779200,0
20030422,25.0700,25.6900,24.8500,25.6100,20726400,0
20030423,26.5400,26.5400,25.3600,25.4300,58654400,0
20030424,25.4050,25.6100,24.7800,25.1200,15786600,0
20030425,27.9700,29.0000,27.7600,28.9700,96454500,0
20030428,28.6400,29.9010,28.6310,29.1100,38544500,0
20030429,28.9100,29.0300,28.6400,28.8900,15498800,0
20030430,28.6100,28.9700,28.3800,28.7000,18808400,0
20030501,28.6800,28.7000,28.1600,28.6800,14303600,0
20030502,28.5900,29.4500,28.5600,29.4300,9630300,0
20030505,29.3900,30.0500,28.8900,29.8900,39222800,0
20030506,29.8500,31.1800,29.8000,30.8800,27871400,0
20030507,30.6600,30.8600,30.1300,30.7100,41414200,0
20030508,30.3600,30.7500,30.2500,30.4500,23510300,0
20030509,30.4500,30.9800,30.2400,30.9700,4233500,0
20030512,30.8300,31.8000,30.6900,31.7000,20260900,0
20030513,31.5100,33.4900,31.4500,32.9500,31381800,0
20030514,33.1500,33.1800,32.4400,32.6000,11251400,0
20030515,32.6400,32.7500,32.2000,32.6300,5223009,0
20030516,32.5100,33.1610,32.3800,33.0500,7654816,0
20030519,32.7000,32.9700,31.4000,31.5600,9798178,0
20030520,31.5600,32.1300,31.1700,31.4800,8093492,0
20030521,31.4800,31.8400,31.1600,31.7500,5185800,0
20030522,31.7500,33.2990,31.2900,33.0000,8528528,0
20030523,33.0300,33.0500,32.4700,32.7500,7078248,0
20030527,32.5500,35.0300,32.4500,34.8800,12233765,0
20030528,34.8800,35.7300,34.6500,34.8600,9059320,0
20030529,34.8900,35.9700,34.7000,35.5500,9354055,0
20030530,35.6100,36.0900,34.9990,35.9400,10202604,0
20030602,36.5000,36.6780,35.3500,35.4000,9554773,0
20030603,34.9300,35.3000,34.6800,35.2100,10097541,0
20030604,35.0200,35.6000,34.7000,35.3600,9414958,0
20030605,35.1600,35.8400,34.6100,35.5300,7215530,0
20030606,36.0400,36.2600,33.2500,33.3500,11389052,0
20030609,34.4700,34.4700,33.0800,33.6800,8440871,0
20030610,34.0200,34.3800,32.8300,34.0700,9664998,0
20030611,33.9700,34.8100,33.6000,34.6900,7750046,0
20030612,35.3000,35.4000,34.7100,35.2010,7040668,0
20030613,35.4400,35.4500,34.0500,34.1100,6016725,0
20030616,34.5700,35.8500,34.0800,35.8400,7168993,0
20030617,35.9300,36.3700,35.2500,35.8400,8250223,0
20030618,35.5000,37.2400,35.3500,35.8500,11213864,0
20030619,35.8000,36.7500,35.3800,35.5000,5994088,0
20030620,35.8000,35.8750,34.8400,35.1700,6985070,0
20030623,35.4800,35.8600,35.0300,35.5900,8431622,0
20030624,35.3700,35.8200,34.5400,35.4300,8198720,0
20030625,35.3000,36.1300,35.1500,35.3900,6665124,0
20030626,35.2200,36.8400,35.0600,36.7100,10280713,0
20030627,36.6900,37.0900,36.1800,36.3000,6758161,0
20030630,36.6300,36.8210,36.0200,36.4900,5977045,0
20030701,36.3300,37.2900,35.7000,37.2100,7274449,0
20030702,37.6000,37.8900,37.1400,37.8500,6107061,0
20030703,37.5100,38.1600,37.0200,37.9200,3846249,0
20030707,38.3000,39.1000,37.9500,39.0500,6799330,0
20030708,39.7400,40.8300,38.7500,40.5000,12143417,0
20030709,40.5400,40.7300,39.8700,40.5000,7876649,0
20030710,39.1200,39.5000,38.2000,38.2500,8877996,0
20030711,38.3000,38.3000,37.1000,37.6500,11561011,0
20030714,38.5000,39.6100,38.2400,39.2700,8711650,0
20030715,39.6100,39.6100,37.6200,38.4300,5858433,0
20030716,38.5200,38.5200,37.3200,37.6800,5635412,0
20030717,37.1500,37.3000,36.0400,36.3200,7646139,0
20030718,36.3200,36.8500,34.7900,34.9798,13409948,0
20030721,34.7100,36.0000,34.6000,35.3300,9846111,0
20030722,35.7000,36.0000,34.0000,34.8700,16032662,0
20030723,37.7500,40.2500,37.3500,40.1100,32203640,0
20030724,41.0500,43.1000,40.5800,41.3100,23848703,0
20030725,40.7400,41.6500,39.7500,41.6000,10654270,0
20030728,41.4900,42.1800,40.8700,42.0800,7459846,0
20030729,41.9900,42.5000,41.0600,41.3900,7844593,0
20030730,41.1500,41.2700,40.4500,40.6600,7169319,0
20030731,41.3500,41.9700,40.6700,41.6400,8979173,0
20030801,41.4100,41.6300,39.7800,40.0300,8842283,0
20030804,39.7000,40.2900,38.9500,39.6500,7063193,0
20030805,39.2400,39.8500,38.6300,38.6700,6833166,0
20030806,38.6200,39.9500,38.2800,38.9400,9192745,0
20030807,39.0000,39.3400,38.5900,39.0100,6412060,0
20030808,39.1300,39.4000,38.6300,39.1500,4816012,0
20030811,38.9900,39.0400,38.3500,38.9300,5251361,0
20030812,38.9500,39.9600,38.3100,39.8500,6189941,0
20030813,40.2500,40.4700,39.7100,40.2100,7161043,0
20030814,39.9200,40.3700,39.6500,40.3000,4869072,0
20030815,40.2300,40.3800,39.9700,40.1000,2486393,0
20030818,40.4800,43.2400,40.3800,43.0200,11190416,0
20030819,43.4500,44.1900,42.9200,43.5700,10517240,0
20030820,43.0600,43.9390,43.0100,43.7700,6748222,0
20030821,44.2200,45.9100,43.8700,45.7000,11636370,0
20030822,46.3600,46.9500,44.8100,45.2200,10473345,0
20030825,44.8500,46.1600,44.5300,45.8500,7126539,0
20030826,45.6500,46.1400,45.1100,45.9300,6546362,0
20030827,45.7700,46.0700,45.2600,45.8800,4555741,0
20030828,45.0900,46.0000,44.8600,45.9200,7011012,0
20030829,45.8200,46.4400,45.7200,46.3200,6195460,0
20030902,46.5200,47.4500,46.0100,47.3300,9466911,0
20030903,47.5800,47.7400,45.8700,46.2600,10701860,0
20030904,46.2000,47.3900,46.0400,47.2900,10285796,0
20030905,46.9500,47.4800,46.1000,46.5200,8106409,0
20030908,46.5000,47.3500,46.0600,47.2800,7445970,0
20030909,47.1000,47.3800,46.3000,46.6800,8105472,0
20030910,46.2600,47.2300,46.0700,46.0700,8009984,0
20030911,46.2000,46.3500,44.7700,45.1900,11617235,0
20030912,44.8500,45.7810,44.7300,45.6800,6772400,0
20030915,45.3600,45.7700,45.2300,45.5100,4428377,0
20030916,45.4000,46.2500,45.0500,46.2400,7770504,0
20030917,46.2100,46.8600,45.5450,46.1600,7337313,0
20030918,46.1600,48.2400,45.9400,47.8900,9053674,0
20030919,47.8700,47.9700,47.3500,47.5800,6261354,0
20030922,46.5600,47.5300,46.2000,47.4680,9243314,0
20030923,47.4100,50.9200,47.3500,50.4400,20322834,0
20030924,50.3500,51.3000,49.6000,49.6100,15335351,0
20030925,49.6600,50.9500,49.2800,50.0500,11039723,0
20030926,49.9000,50.4600,48.3000,48.5600,13450815,0
20030929,48.8800,49.9700,48.4000,49.8600,9045180,0
20030930,49.6500,49.7600,48.3500,48.3500,9271612,0
20031001,48.3700,49.2800,47.5100,49.1500,12563124,0
20031002,48.9400,50.2000,48.6800,50.0900,8238920,0
20031003,51.1300,53.2200,51.0300,52.8900,14184507,0
20031006,52.8900,54.2400,52.5900,54.1500,7786256,0
20031007,54.0000,56.6700,53.9500,55.0000,20304449,0
20031008,55.4400,56.2800,55.1200,55.7000,13584999,0
20031009,57.4100,59.1000,57.4000,57.8600,21620062,0
20031010,57.7000,58.3300,57.4390,58.0600,11444764,0
20031013,57.9400,58.6900,57.4400,58.3000,8329271,0
20031014,58.1000,59.9800,57.8000,59.9100,10037577,0
20031015,60.3900,60.4100,58.4300,58.5400,10297134,0
20031016,58.1600,59.9100,58.0900,59.9100,10291146,0
20031017,59.3000,59.9000,58.6500,59.6900,11947449,0
20031020,59.5600,60.2400,58.9200,59.5900,11116759,0
20031021,59.7300,61.1500,59.0100,59.3500,17371786,0
20031022,56.0500,56.1500,53.7300,54.0300,32740321,0
20031023,52.9800,54.5200,52.9100,54.3200,14694955,0
20031024,54.5500,54.9400,53.0000,54.5090,10444163,0
20031027,54.9300,55.2500,54.5000,54.9000,6391899,0
20031028,55.1900,56.9000,54.5490,56.7300,9271908,0
20031029,56.6500,57.1500,56.0000,56.6900,8783103,0
20031030,57.4000,57.5200,55.3600,55.7700,9824028,0
20031031,55.9000,56.1300,54.3800,54.4300,7728789,0
20031103,54.8000,56.8000,54.3100,56.7400,9159225,0
20031104,56.7000,57.4900,56.0600,56.8600,7012873,0
20031105,56.1300,56.9900,56.0800,56.7400,5315506,0
20031106,56.8100,56.8700,54.7500,54.9900,8809179,0
20031107,55.6100,55.7000,54.0000,54.3100,8504558,0
20031110,53.9500,54.0000,51.7360,51.9800,9125919,0
20031111,51.8400,52.7500,50.7600,52.2300,10973411,0
20031112,52.5700,54.2900,52.1100,54.1300,9264500,0
20031113,54.0400,55.1300,53.5700,54.8000,7096070,0
20031114,54.4300,54.7800,52.2100,52.4500,8370425,0
20031117,51.9200,52.1900,49.5800,50.3600,13001667,0
20031118,50.7300,50.9780,48.4500,48.5000,12611140,0
20031119,48.7100,49.8500,47.6700,49.5300,14088501,0
20031120,49.1000,50.4600,48.3400,48.8500,12358234,0
20031121,49.0020,49.2000,47.7600,48.5800,9203986,0
20031124,49.2800,51.4500,48.6500,51.3300,10649998,0
20031125,51.2700,53.3000,51.2500,52.4500,13806327,0
20031126,52.8300,53.5400,51.8690,52.9600,8911268,0
20031128,52.8400,54.0600,52.8300,53.9700,3983158,0
20031201,54.4000,54.7500,53.0490,54.6500,11532090,0
20031202,54.5000,54.7500,53.8500,53.9300,6304771,0
20031203,54.1000,54.2500,51.3600,51.5100,11595996,0
20031204,51.4500,52.4300,50.7500,51.8000,10218169,0
20031205,51.2000,52.7000,51.2000,51.5600,7502704,0
20031208,51.5500,52.2000,50.1200,51.0800,8377605,0
20031209,51.1700,51.6500,49.3000,49.3400,10481640,0
20031210,49.4500,50.1700,48.3100,49.2000,9256713,0
20031211,49.2600,51.1500,49.1900,50.7900,9418832,0
20031212,50.9900,51.3100,49.9200,50.9900,6196235,0
20031215,52.1800,52.2500,50.0500,50.3900,9692616,0
20031216,49.6000,49.8000,48.6300,49.5000,10561876,0
20031217,49.4700,49.6100,47.0000,47.5800,14256841,0
20031218,47.6100,48.8900,47.4500,48.7500,10777032,0
20031219,48.8000,49.4100,48.2600,49.2400,8049788,0
20031222,48.9800,50.1000,48.7000,49.8900,7808763,0
20031223,50.0200,52.6200,49.7700,52.4800,11009047,0
20031224,52.3000,53.8800,52.1500,53.3200,5659704,0
20031226,54.1400,54.9400,53.1400,53.4700,7078579,0
20031229,53.7900,53.8400,52.1300,53.4700,8062987,0
20031230,53.1800,53.5000,52.6000,52.9500,5152153,0
20031231,52.8200,53.4800,52.4000,52.6200,5308465,0
20040102,52.7600,53.1300,51.4300,51.9000,6640470,0
20040105,52.0000,53.6000,51.3700,53.2700,11285053,0
20040106,53.1100,53.5000,52.7400,53.0300,5986369,0
20040107,52.1800,52.6600,50.9400,51.9000,9246922,0
20040108,52.0900,52.0950,50.0300,50.2400,10331862,0
20040109,49.7700,52.1500,49.1000,51.5900,12782783,0
20040112,51.6500,53.0300,50.8000,52.9500,9451545,0
20040113,52.6700,54.9900,52.4100,54.9100,14522511,0
20040114,54.6200,55.9900,54.1500,55.8000,11161838,0
20040115,54.7300,56.7800,54.6200,56.1800,12227291,0
20040116,56.2300,56.3700,55.2700,55.7200,9115415,0
20040120,55.5700,56.8400,55.4100,56.6100,7752463,0
20040121,56.1500,56.9400,55.6400,56.2000,6809074,0
20040122,56.8100,57.8200,56.2400,57.1800,10673419,0
20040123,57.1000,57.6100,56.6200,57.1100,6038984,0
20040126,56.8100,57.2000,56.3000,57.0300,5566079,0
20040127,56.7500,57.7400,55.6600,55.7400,13283239,0
20040128,53.7400,54.4500,51.6200,51.9600,21582390,0
20040129,52.0400,52.0600,48.6100,49.2200,12251644,0
20040130,49.4900,51.3700,49.3100,50.4000,5254256,0
20040202,50.5600,50.6500,47.9500,48.2700,11598117,0
20040203,48.1900,48.2800,44.5200,44.9400,27680060,0
20040204,44.8000,45.9100,44.3000,45.3900,21604347,0
20040205,46.0300,47.0900,45.9040,46.0400,13189599,0
20040206,46.1100,46.7300,45.5100,46.3700,6507995,0
20040209,46.7500,46.8000,45.7000,45.8600,6154081,0
20040210,45.8500,46.2500,45.5100,45.5900,4956892,0
20040211,45.8600,47.3630,45.5400,47.1400,7884777,0
20040212,46.9300,48.1000,46.7200,47.0800,6758348,0
20040213,47.2900,47.7000,46.2500,46.3900,5431214,0
20040217,46.1400,46.4500,44.8000,45.5300,11046018,0
20040218,45.3600,45.3700,44.6400,44.8700,7956841,0
20040219,45.1500,46.1600,44.6500,44.6500,7462621,0
20040220,44.8000,45.3700,44.7300,45.2100,7476415,0
20040223,45.1900,45.2530,43.3500,43.9690,9346134,0
20040224,43.9000,43.9400,42.2300,42.3200,11096567,0
20040225,42.5000,43.2900,42.5000,42.9400,7172603,0
20040226,43.0000,43.8500,43.0000,43.6500,5964231,0
20040227,43.4300,43.6000,42.5200,43.0100,7166379,0
20040301,42.8800,43.4800,42.5800,42.9700,4969828,0
20040302,42.7300,43.4900,41.8600,42.0100,7009962,0
20040303,41.7200,43.3800,41.6500,43.1700,9604006,0
20040304,43.1600,44.4700,43.1000,44.3900,7380924,0
20040305,43.7200,44.8300,43.5300,44.0900,6421328,0
20040308,43.9600,45.0600,43.1500,43.5000,6607459,0
20040309,43.2800,43.8900,42.2700,42.7100,6594021,0
20040310,42.7200,43.2000,41.4600,41.5500,6933759,0
20040311,41.0900,42.3700,41.0400,41.2800,7117392,0
20040312,41.3500,42.6100,41.3000,42.4400,6226786,0
20040315,42.2600,42.8000,40.9200,41.0800,6615644,0
20040316,41.4600,42.3600,41.2600,42.1300,6246107,0
20040317,43.0000,43.4500,42.5900,42.8000,5113104,0
20040318,42.5300,43.2000,42.2100,43.0100,5724881,0
20040319,43.0800,43.7500,42.6300,42.8000,5757023,0
20040322,41.7500,41.8500,40.5100,40.8500,8996666,0
20040323,41.2100,41.7400,39.8500,40.2300,11230160,0
20040324,40.3500,40.3800,39.1500,39.6300,7876017,0
20040325,40.0000,42.2000,40.0000,41.9900,7114365,0
20040326,42.0100,42.4900,41.2900,41.7000,5740494,0
20040329,42.0700,42.8000,41.9700,42.7600,5567831,0
20040330,42.7100,43.9300,42.5600,43.8000,5457722,0
20040331,43.8500,44.0000,42.9500,43.2800,4679169,0
20040401,43.4400,44.8400,43.3000,44.7400,6511622,0
20040402,45.8700,46.2500,45.2500,46.0900,8149754,0
20040405,45.6700,47.0900,45.5900,46.9600,5939397,0
20040406,46.3100,46.9700,45.7500,46.4400,5922597,0
20040407,46.2000,46.8000,45.3900,45.8500,4560165,0
20040408,47.8400,48.1500,47.0000,48.1000,8879788,0
20040412,48.0500,48.3700,47.5700,47.9600,4346828,0
20040413,48.0000,48.3400,46.3600,46.5800,5729115,0
20040414,45.9800,47.6600,45.9800,46.7900,6148500,0
20040415,46.9400,47.6000,46.0000,46.9900,5604451,0
20040416,47.0500,47.1000,45.3337,45.5400,8403815,0
20040419,45.3600,47.2700,45.1200,47.1100,5366976,0
20040420,47.6200,47.8100,45.1800,45.2000,9390141,0
20040421,45.2500,46.4900,44.9100,45.7200,6061046,0
20040422,45.9500,49.1000,45.8900,48.8600,16000378,0
20040423,45.9000,46.8873,45.5100,46.2900,14602911,0
20040426,46.2494,47.7600,46.1500,47.2500,7343218,0
20040427,47.6300,48.8000,46.7900,48.0000,8984587,0
20040428,47.6200,48.3500,46.6400,46.9700,6131776,0
20040429,46.9300,47.0800,45.5100,46.1900,9040558,0
20040430,46.0600,46.3500,43.3100,43.6000,9879828,0
20040503,43.4500,45.1500,43.4100,44.4100,6923343,0
20040504,44.4100,44.5700,43.7000,43.9500,7288919,0
20040505,43.9700,45.0500,43.9500,44.2600,4890487,0
20040506,43.5600,44.2500,42.7700,43.1400,7824024,0
20040507,42.9600,44.1800,41.6800,41.9000,9297232,0
20040510,41.2300,42.1470,40.5700,41.2000,10220236,0
20040511,41.9200,43.0300,41.9000,42.7400,7591704,0
20040512,41.9800,43.1500,41.2500,43.0200,7490505,0
20040513,42.4600,44.1300,42.2500,43.6100,8261105,0
20040514,43.6500,43.9200,42.7600,43.0500,5127115,0
20040517,42.2400,42.5900,41.7000,42.0800,6629010,0
20040518,42.2000,42.4000,41.8300,42.0000,5603348,0
20040519,42.3773,43.2700,41.4700,41.6900,7380419,0
20040520,41.6500,41.9700,40.8000,40.9800,5927816,0
20040521,41.1800,41.4800,40.5500,41.1700,5273877,0
20040524,41.2400,42.3000,41.1700,41.6300,5075698,0
20040525,41.7500,43.8600,41.3900,43.6200,7241833,0
20040526,43.8600,45.0000,43.6700,44.7400,7425793,0
20040527,45.2600,47.8300,44.8500,47.6200,14176889,0
20040528,47.2700,48.6800,46.8800,48.5000,10629278,0
20040601,47.8500,50.4500,47.7000,50.2400,12941655,0
20040602,50.4500,51.2100,49.7700,50.3500,12475866,0
20040603,49.9300,50.3500,49.3200,49.4000,8347114,0
20040604,50.2100,51.5100,50.0000,50.9500,12586254,0
20040607,51.6900,51.9900,50.6500,51.7600,7712959,0
20040608,51.4000,52.1200,51.1000,51.9400,5995694,0
20040609,51.6000,51.8300,50.0100,50.2400,6580371,0
20040610,50.3600,50.4700,49.2600,49.9400,7209074,0
20040614,49.4500,49.9900,49.0400,49.2500,5180942,0
20040615,49.7400,50.6000,49.4900,50.1100,6912444,0
20040616,50.1100,50.7500,49.9100,50.5700,4097550,0
20040617,50.4900,50.9100,49.4100,49.7700,5879864,0
20040618,49.7000,50.2800,49.4000,49.6000,4434385,0
20040621,49.5900,50.3000,49.2500,49.7700,4490227,0
20040622,49.6300,49.7900,48.2400,49.0000,8160409,0
20040623,48.7800,51.0000,48.3500,50.8100,7595751,0
20040624,51.0000,51.9400,50.6900,51.0200,6760724,0
20040625,51.0200,51.9300,50.8700,51.8000,7665506,0
20040628,52.2000,54.0400,52.2000,53.3900,11506753,0
20040629,53.2500,53.9400,52.6500,53.7100,8593921,0
20040630,53.7000,54.7000,53.4200,54.4000,6914995,0
20040701,53.7800,54.0400,52.0500,52.5600,7220980,0
20040702,52.6000,53.2400,51.8300,52.5900,4862314,0
20040706,52.4000,52.6000,50.4900,51.2400,6157424,0
20040707,50.7900,52.0300,50.2400,51.0000,6583932,0
20040708,48.5400,49.9700,48.4700,49.5000,10035003,0
20040709,49.8200,50.0010,47.8200,48.3200,8033586,0
20040712,48.1500,49.3500,48.0300,49.0500,7073691,0
20040713,49.1500,49.9800,48.8700,49.6000,4909792,0
20040714,49.0600,50.4000,48.8900,49.5000,5075757,0
20040715,49.5700,49.6700,48.1200,48.6700,5247216,0
20040716,48.9900,49.0600,46.7800,47.1000,9286885,0
20040719,47.2600,47.2600,45.1500,46.0200,9856418,0
20040720,46.1400,47.8500,46.1200,46.9900,7639613,0
20040721,47.3200,47.6000,44.5200,44.7600,9372109,0
20040722,43.7000,46.0700,43.6400,45.8200,16508572,0
20040723,42.4700,42.7600,39.5600,39.9800,35933127,0
20040726,40.0000,40.2400,38.3300,38.7800,13973520,0
20040727,39.1800,39.9100,38.8000,39.1100,10536025,0
20040728,39.2100,39.5700,37.3800,37.9700,10188876,0
20040729,38.2900,38.9600,38.0200,38.5800,8200312,0
20040730,38.5000,39.4200,38.2300,38.9200,6034722,0
20040802,38.4400,38.7600,37.8100,38.3000,5919447,0
20040803,38.2800,39.0800,37.2300,37.6100,7787507,0
20040804,36.8600,37.4600,36.4000,37.1200,9768747,0
20040805,37.4800,37.4800,35.3800,35.6100,8404208,0
20040806,35.2500,36.6700,34.8500,35.4900,11518814,0
20040809,35.3400,36.3000,34.8500,35.3200,9170880,0
20040810,35.6800,37.2000,35.5500,37.1000,10104483,0
20040811,36.4000,36.9000,35.6000,36.5600,9449468,0
20040812,36.2100,37.3500,36.1700,36.2900,9123039,0
20040813,36.5600,37.0000,35.8700,36.1300,4981083,0
20040816,36.1400,38.4000,35.9800,37.9500,8173462,0
20040817,38.4900,39.4400,37.9000,38.2300,11163666,0
20040818,37.9200,39.5400,37.4200,39.3600,9556856,0
20040819,40.3400,40.4800,36.3500,38.6300,12705087,0
20040820,38.4500,39.9100,38.1100,39.5100,6795807,0
20040823,39.8900,40.0000,39.1100,39.4500,5536393,0
20040824,39.7500,39.9300,38.3200,39.0500,7691255,0
20040825,39.0100,40.4900,38.1600,40.3000,7258758,0
20040826,40.1800,40.8300,39.7000,40.1900,6980420,0
20040827,40.3100,40.3900,39.6000,39.9000,4241033,0
20040830,39.8500,39.9500,38.2500,38.3100,7717487,0
20040831,38.4900,38.8500,37.8600,38.1400,6151148,0
20040901,38.2300,39.0100,38.0200,38.2400,5256366,0
20040902,38.0300,39.6400,37.9100,39.1800,5726774,0
20040903,39.0100,40.0100,38.6400,38.7400,5231147,0
20040907,39.0300,39.3600,38.1100,38.5100,5836647,0
20040908,38.4200,38.8100,37.7100,38.0100,6619832,0
20040909,38.2300,38.3100,37.3600,38.0700,6963337,0
20040910,38.2000,38.8000,37.9000,38.5700,4638479,0
20040913,39.1310,40.0400,38.8200,40.0100,8094966,0
20040914,40.2100,42.7500,39.9000,42.6700,16386659,0
20040915,42.0000,43.1800,41.8700,42.2100,11146612,0
20040916,42.4500,44.2800,42.3500,42.5700,11600899,0
20040917,42.8500,43.2600,42.3900,42.9600,7888953,0
20040920,42.8400,43.9900,42.6100,43.2700,9222536,0
20040921,43.5000,43.7700,42.7700,43.2930,6698793,0
20040922,43.1500,43.2400,41.1700,41.3800,12221188,0
20040923,41.3300,42.2000,41.1100,41.8300,7411985,0
20040924,41.8100,41.9100,40.8500,40.9400,6218495,0
20040927,40.7100,41.0100,39.7500,39.9300,8419802,0
20040928,40.2700,40.3300,38.9700,39.4300,11907280,0
20040929,39.4500,40.9200,39.3600,40.8400,9923782,0
20040930,40.5500,41.2800,40.2100,40.8600,9417505,0
20041001,41.2400,41.3000,40.3900,40.4700,11276776,0
20041004,41.3000,41.6800,40.7400,41.0100,8817688,0
20041005,40.8400,41.2500,40.5700,40.9600,5144757,0
20041006,40.7300,41.4100,40.4000,41.3600,5135657,0
20041007,41.4300,42.7000,40.8500,41.1500,9404016,0
20041008,40.9400,41.1900,39.6300,40.0000,8583404,0
20041011,39.8200,40.7500,39.4100,40.1500,7928310,0
20041012,39.5500,40.5800,39.4700,40.2200,6499776,0
20041013,41.4300,41.5500,39.7500,39.9800,9221825,0
20041014,39.4500,39.5500,38.7300,39.1000,9050114,0
20041015,39.3000,39.6700,37.8800,38.5500,8194101,0
20041018,38.2800,39.4700,37.8900,39.2700,8115359,0
20041019,39.7400,39.8500,38.1700,38.3300,8813758,0
20041020,38.1100,38.5900,37.7900,38.3500,6830569,0
20041021,39.4100,40.1900,38.5000,39.4700,19607161,0
20041022,36.2200,36.8000,33.0000,34.6000,33591416,0
20041025,34.0900,34.4100,33.7200,33.9700,10533342,0
20041026,34.1500,34.2600,33.5100,33.8300,9752085,0
20041027,33.6300,34.6300,33.6200,34.2300,9086325,0
20041028,34.2400,34.7700,34.1400,34.4500,7234007,0
20041029,34.3600,34.4500,34.0000,34.1300,6513502,0
20041101,34.2300,35.1526,34.1500,35.1000,6197020,0
20041102,35.4600,36.4900,35.1400,36.2400,11339045,0
20041103,37.2100,37.6200,35.5600,35.9200,10301115,0
20041104,35.7200,37.2900,35.5200,36.9100,7611431,0
20041105,37.3600,37.3900,36.0200,36.5600,7402785,0
20041108,36.7500,37.5800,36.7200,37.3200,6886451,0
20041109,36.9500,37.8100,36.7000,37.4000,6515994,0
20041110,38.0200,38.8400,37.8300,38.0900,10681303,0
20041111,38.0900,39.0000,37.6400,38.8300,6836641,0
20041112,39.0500,40.9400,39.0000,40.4600,11602055,0
20041115,40.3400,41.5000,40.1800,40.8900,10366569,0
20041116,40.5000,40.6600,39.7500,40.0700,6444262,0
20041117,40.4000,40.5900,39.5400,39.9000,6872714,0
20041118,39.7300,40.9600,39.5900,40.3700,6904877,0
20041119,39.1500,39.4400,38.1900,38.5500,11445044,0
20041122,38.3700,38.5300,37.5800,38.0500,8876165,0
20041123,38.1800,39.6800,38.0300,38.3100,7408322,0
20041124,38.8700,39.1600,38.1000,38.7500,5943195,0
20041126,38.9500,39.3400,38.8900,39.0900,2337673,0
20041129,39.5000,39.6200,37.7100,38.9400,9901562,0
20041130,38.9600,39.8000,38.9500,39.6800,7045381,0
20041201,39.9400,40.0000,39.2500,39.7800,7766315,0
20041202,39.7000,40.7400,39.2800,40.1700,6617983,0
20041203,40.4200,40.4600,39.5400,40.0900,8256362,0
20041206,39.8000,39.9800,39.1500,39.4900,6093637,0
20041207,39.4100,39.7500,38.0500,38.2200,7092472,0
20041208,38.3000,39.1000,37.9900,38.7200,6425287,0
20041209,38.3400,39.9500,38.1700,39.8200,7451657,0
20041210,39.8300,40.1000,39.0000,39.0400,5514033,0
20041213,39.3100,40.2800,38.8200,39.8300,6064583,0
20041214,40.1400,40.4700,39.9400,40.4400,5251654,0
20041215,40.2900,41.0000,40.2100,41.0000,6785148,0
20041216,40.9000,41.0000,39.7100,40.0500,5423120,0
20041217,40.1900,40.2200,39.8700,40.0100,5572419,0
20041220,39.8500,40.4900,38.8100,38.9500,7248887,0
20041221,38.8900,39.4200,38.6400,39.3900,5234130,0
20041222,38.5600,39.5900,38.5500,39.5200,5289996,0
20041223,39.4500,39.5200,38.9200,38.9300,3209769,0
20041227,39.5100,42.9300,39.4700,42.2500,22324868,0
20041228,43.9200,45.1200,43.5000,44.6300,25272283,0
20041229,44.8300,45.6800,44.4400,44.8200,11770512,0
20041230,45.1400,45.5300,44.5500,44.9700,6969246,0
20041231,45.2000,45.4900,44.1600,44.2900,4794226,0
20050103,45.0000,45.4400,44.2100,44.4300,10481801,0
20050104,42.6200,43.2600,41.5000,42.1400,19511331,0
20050105,41.5700,42.7600,41.5600,41.7700,8362057,0
20050106,41.8500,42.2500,40.9000,41.0500,8704606,0
20050107,41.3000,42.6900,41.1600,42.3200,9874272,0
20050110,41.8600,42.9600,41.7100,41.8400,7383701,0
20050111,41.4000,42.1600,41.0100,41.6400,7943193,0
20050112,41.6000,42.4800,40.8200,42.3000,8104858,0
20050113,42.4000,44.5800,42.3400,42.6000,17406431,0
20050114,42.7700,44.6600,42.3600,44.5500,12536350,0
20050118,44.1500,45.0000,44.1500,44.5800,7187293,0
20050119,44.3700,44.7400,43.4300,43.9600,7448549,0
20050120,41.7000,42.6800,41.6400,42.3600,12831817,0
20050121,41.8300,42.5500,41.0200,41.1600,10603843,0
20050124,41.3000,41.9500,40.3100,40.3800,9698196,0
20050125,40.6100,41.4400,40.4500,40.9400,9030283,0
20050126,41.2500,41.8000,40.2600,41.3400,7738030,0
20050127,41.2400,42.4000,41.1400,42.3100,8044036,0
20050128,42.0000,43.0000,41.5300,42.2200,6152337,0
20050131,42.5200,43.4200,42.4300,43.2200,6361423,0
20050201,43.0000,43.2700,42.3800,42.4800,6770024,0
20050202,43.1000,43.5900,40.8600,41.8800,27868416,0
20050203,34.9000,35.8900,34.5300,35.7500,60570595,0
20050204,35.6400,35.9800,35.1900,35.7200,17353144,0
20050207,35.7500,35.8400,35.5500,35.6900,7135441,0
20050208,35.5600,36.5200,35.5300,36.3000,9605864,0
20050209,36.5100,36.8000,35.8700,35.8900,7961097,0
20050210,36.1100,36.1100,35.5300,35.7800,8002975,0
20050211,35.6300,35.9500,35.0000,35.7800,7848476,0
20050214,35.6100,36.6300,35.5000,36.0300,6989107,0
20050215,36.2200,36.4500,35.7500,36.1400,5521689,0
20050216,36.0000,36.3500,35.5800,35.6600,5230409,0
20050217,35.7600,35.8500,35.2500,35.7800,5339220,0
20050218,35.5200,35.7500,35.1000,35.3100,4754523,0
20050222,35.0000,35.3900,34.5100,34.7200,6869677,0
20050223,34.9700,34.9700,33.2000,34.1400,10502368,0
20050224,33.8100,34.8500,33.6600,34.6900,8393219,0
20050225,34.6800,35.2300,34.4800,34.9900,5887427,0
20050228,34.7400,35.6600,34.6650,35.1800,8538237,0
20050301,35.0000,35.4100,34.8200,35.4000,5883062,0
20050302,35.2600,35.9300,35.0700,35.5000,5009896,0
20050303,35.5100,35.9600,35.4000,35.6500,5033228,0
20050304,35.8100,36.3100,35.7000,35.8500,5545626,0
20050307,35.8100,36.4000,35.8100,36.3200,3600383,0
20050308,36.3200,36.4299,35.7500,35.8300,4792885,0
20050309,35.8200,36.5000,34.9000,35.4000,7412268,0
20050310,35.2500,35.7100,34.5700,34.9100,5873258,0
20050311,34.8100,34.8700,34.0500,34.7500,8014530,0
20050314,34.6900,34.7500,34.0000,34.6000,1729681,0
20050315,34.5900,34.8400,33.9002,34.1800,1489565,0
20050316,33.8700,34.4400,33.6100,33.8900,1265240,0
20050317,33.8000,34.4400,33.5900,33.9700,1521635,0
20050318,34.1500,34.2800,33.6500,34.1600,2558128,0
20050321,34.2100,34.6100,33.5400,33.6700,2356105,0
20050322,33.6900,33.9400,33.0700,33.1500,2362706,0
20050323,33.0300,33.8400,32.8300,33.1800,2751318,0
20050324,33.4100,33.8800,32.8700,32.8800,2506490,0
20050328,33.1000,33.6500,33.0200,33.3900,2028087,0
20050329,33.2800,34.1500,33.2300,33.4300,2487135,0
20050330,33.5100,34.5200,33.5100,34.3200,1957326,0
20050331,34.4900,34.5500,34.0000,34.2700,1393920,0
20050401,34.6300,34.7100,33.7900,34.0200,2726437,0
20050404,34.0000,35.1800,33.8200,35.0300,3216510,0
20050405,35.2300,35.3400,35.0000,35.2800,2205512,0
20050406,35.0600,35.2000,34.6200,34.8200,2050205,0
20050407,34.6800,34.9100,34.5000,34.9000,1786164,0
20050408,34.7500,34.9300,34.5700,34.5700,1414737,0
20050411,34.6000,35.0000,34.3600,34.6000,1513157,0
20050412,34.4000,34.6400,33.6600,34.6300,2718939,0
20050413,34.3500,34.7100,34.1500,34.3100,1566369,0
20050414,34.2500,34.5000,33.8800,33.9600,4190516,0
20050415,34.0000,34.0000,33.0200,33.0400,2639587,0
20050418,32.8900,33.5800,32.8700,33.0000,3748447,0
20050419,33.1300,33.3700,32.0200,32.8500,2193869,0
20050420,33.1600,33.7600,32.9000,33.2500,9262540,0
20050421,33.5000,33.8800,32.8900,33.7900,3475872,0
20050422,33.4900,33.6300,32.9200,33.0400,3103340,0
20050425,33.1300,33.5900,33.0500,33.5300,1822373,0
20050426,33.3200,33.9800,32.5800,32.7100,5101696,0
20050427,30.8400,31.7400,30.6100,31.7200,13651305,0
20050428,31.7000,32.9200,31.6300,32.5200,7374044,0
20050429,32.8900,32.8900,31.5300,32.3600,4148051,0
20050502,32.3300,33.2600,32.1200,33.1000,4335378,0
20050503,32.9500,33.5600,32.9000,33.2200,2935981,0
20050504,33.3500,34.1150,33.2800,33.9600,2745541,0
20050505,33.9600,34.1800,33.6000,33.9900,1565609,0
20050506,34.2400,34.6900,34.1500,34.5200,2929856,0
20050509,34.4000,34.8000,34.2500,34.6400,1883077,0
20050510,34.4000,34.4700,34.0200,34.2300,2124008,0
20050511,34.3000,34.5100,33.6500,33.8300,2965382,0
20050512,33.7000,34.1180,33.5590,33.8500,2966979,0
20050513,33.9900,34.3500,33.8000,33.9000,1758052,0
20050516,34.0300,34.7700,33.9200,34.5400,1663852,0
20050517,34.4500,34.8200,34.0900,34.7300,1397053,0
20050518,34.7900,35.9600,34.7300,35.3300,3784031,0
20050519,35.4600,35.9100,35.3400,35.5900,2534528,0
20050520,35.3500,35.6000,34.9600,35.5000,5044674,0
20050523,35.5000,36.0200,35.4000,35.6800,2683235,0
20050524,35.4900,35.5700,35.1400,35.5400,2755113,0
20050525,35.2700,35.4400,35.1900,35.2500,1348668,0
20050526,35.3400,35.6800,35.1800,35.4500,2288903,0
20050527,35.2300,35.5500,35.1600,35.5000,1609734,0
20050531,35.5100,36.0400,35.3000,35.5100,2333372,0
20050601,35.5700,36.9900,35.4400,36.6400,4317923,0
20050602,36.3400,36.9110,36.2100,36.4650,1826221,0
20050603,36.4000,36.5000,35.3200,35.6200,1979936,0
20050606,35.5150,36.0200,35.4800,35.7700,1600787,0
20050607,35.9100,36.2000,35.2900,35.3500,1618170,0
20050608,35.4000,35.4700,34.2500,34.8400,2242130,0
20050609,34.9300,35.2800,34.4000,35.2000,1478178,0
20050610,35.2500,35.2900,34.4700,34.9500,1215243,0
20050613,34.6700,35.4100,34.6600,34.8700,1539346,0
20050614,34.7900,35.1700,34.7900,35.0800,1227777,0
20050615,35.3400,35.4100,34.5200,35.2500,2239917,0
20050616,35.2000,35.7800,35.1700,35.5800,1917336,0
20050617,35.8900,36.0700,35.1700,35.2200,2417382,0
20050620,35.0500,35.9600,35.0500,35.6900,1840663,0
20050621,35.6000,35.8100,35.3000,35.3800,1745457,0
20050622,35.5000,35.8500,35.1400,35.2200,1059784,0
20050623,35.1400,35.5600,35.1000,35.4300,1611281,0
20050624,35.3000,35.5600,34.8801,35.0200,1470580,0
20050627,34.9100,35.0500,34.1800,34.5200,1878445,0
20050628,34.6000,34.6300,33.5900,33.7300,2381433,0
20050629,33.7000,34.0700,33.2700,33.3500,1951839,0
20050630,33.4700,33.5500,32.9300,33.0800,2664400,0
20050701,33.1600,33.2700,32.7900,32.9100,1190545,0
20050705,33.5000,34.4800,33.4500,34.0800,2987600,0
20050706,34.0100,34.4000,33.8700,34.0600,1840172,0
20050707,33.8000,34.5100,33.8000,33.9500,1829046,0
20050708,34.1100,34.7500,33.8500,34.7400,1495495,0
20050711,34.7200,35.6800,34.6000,35.5900,2215523,0
20050712,35.4900,36.5400,35.4600,36.3100,2330369,0
20050713,36.2000,36.5500,36.1900,36.5100,1241712,0
20050714,37.1900,37.4200,36.8800,37.1900,2219735,0
20050715,37.4300,37.5000,36.7500,37.1500,1929651,0
20050718,36.9500,37.1900,36.7600,37.1900,1200714,0
20050719,37.3800,38.1700,37.2000,38.1700,2273379,0
20050720,37.4900,38.2400,37.3000,38.1700,2403152,0
20050721,38.9600,39.7500,37.7600,37.9500,5146508,0
20050722,37.8900,38.2300,37.2400,37.9500,2229239,0
20050725,38.0000,39.0400,37.8500,37.8600,5470729,0
20050726,38.2300,38.7500,37.7200,37.7500,16177512,0
20050727,41.9700,43.7400,41.8400,43.5700,46099862,0
20050728,43.4800,45.8100,43.3700,45.6800,25161660,0
20050729,45.3100,45.7500,44.6100,45.1700,10541727,0
20050801,44.8100,45.1900,44.3500,44.9600,7130390,0
20050802,44.9000,46.9700,44.8800,46.5100,10848406,0
20050803,46.0100,46.1800,45.8400,46.1000,4846601,0
20050804,45.5500,45.7700,45.4200,45.4700,4982890,0
20050805,45.2300,45.7100,45.1700,45.2800,4955049,0
20050808,45.2600,45.9000,45.2600,45.6600,4456721,0
20050809,45.7600,46.4390,45.7500,45.9300,4645243,0
20050810,45.3900,45.5700,44.5900,44.7600,10166009,0
20050811,44.6200,45.2110,44.5000,45.2100,5871884,0
20050812,44.6300,45.7200,44.0500,44.2000,6613050,0
20050815,43.9300,45.3500,43.8800,45.0700,5536335,0
20050816,44.9000,44.9400,44.2000,44.2700,3625255,0
20050817,44.1900,44.4300,44.1200,44.1200,3050321,0
20050818,43.8800,43.9000,43.5100,43.7300,3604240,0
20050819,43.6000,43.7700,43.3301,43.7200,3561680,0
20050822,43.6100,44.2700,42.9400,43.7700,5381256,0
20050823,43.7400,43.9700,43.2200,43.4200,3519327,0
20050824,43.3200,43.3200,42.2700,42.3700,5871804,0
20050825,42.5400,42.8000,42.0800,42.3100,3092258,0
20050826,42.3000,42.6300,42.2600,42.3700,2860788,0
20050829,41.9300,43.0000,41.9100,42.7900,3653965,0
20050830,42.5000,42.7100,41.9600,42.4900,3875349,0
20050831,42.4400,42.8100,42.0400,42.7000,3434215,0
20050901,42.5200,42.9700,41.7500,41.8400,4430640,0
20050902,42.0000,42.0500,41.0400,41.5100,4027100,0
20050906,41.5100,43.6500,41.5100,43.6200,7943091,0
20050907,43.5000,44.3000,43.4500,43.7300,6141549,0
20050908,43.4500,43.4900,42.8300,42.9600,3888649,0
20050909,42.9900,43.2000,42.8100,42.9500,3440426,0
20050912,42.7200,44.9600,42.6900,44.5000,8780549,0
20050913,44.1700,44.3800,43.4400,43.9300,4505343,0
20050914,43.8800,44.7300,42.8200,43.1000,6318066,0
20050915,43.2000,43.5900,42.6500,42.7100,4588227,0
20050916,42.8000,42.9200,42.1200,42.8000,4118384,0
20050919,42.6300,43.4300,42.1700,42.7500,3444241,0
20050920,42.6500,43.0100,41.7700,41.8800,3472036,0
20050921,41.8500,42.6400,41.2500,41.2500,5313855,0
20050922,41.2000,42.2700,40.5000,42.0800,5838076,0
20050923,41.9700,42.6200,41.5500,42.1900,3146432,0
20050926,42.4500,43.4200,42.4000,43.3300,5616401,0
20050927,43.2600,43.7300,42.8200,43.1600,4173511,0
20050928,43.2500,43.7400,42.9900,43.3700,3239647,0
20050929,43.3800,44.8000,43.1300,44.7900,6392821,0
20050930,44.6500,45.8400,44.6000,45.3000,6056156,0
20051003,45.3300,46.5900,45.1600,46.0100,5829234,0
20051004,46.0000,46.1200,44.5000,44.9300,6521443,0
20051005,44.9100,45.2900,43.8900,44.4900,6453901,0
20051006,44.5600,44.8100,43.3300,44.0100,6192994,0
20051007,44.2700,44.6100,43.3800,43.7200,3396447,0
20051010,43.8200,44.3800,43.5800,43.7600,3681533,0
20051011,43.9200,44.3200,43.2300,43.4000,5301853,0
20051012,42.9100,43.6800,42.4400,42.5500,5709519,0
20051013,42.4300,42.9800,41.9000,42.6200,3832847,0
20051014,42.9700,43.8700,42.3400,43.7900,4577896,0
20051017,43.6300,45.0200,43.6200,45.0200,5227089,0
20051018,44.9200,45.0500,44.3000,44.6500,4457854,0
20051019,44.5400,45.8600,44.2800,45.8600,6530128,0
20051020,45.9000,46.0700,44.6800,45.0200,5929239,0
20051021,45.6700,46.0500,45.1700,45.9500,4625183,0
20051024,46.1200,46.9600,45.8600,46.9300,5481066,0
20051025,46.8800,47.0000,46.0400,46.1700,12208912,0
20051026,41.0500,41.1000,39.5000,39.7400,30131032,0
20051027,39.6400,39.9000,38.8600,39.0700,8777355,0
20051028,39.4600,39.6500,38.7200,38.9800,6159183,0
20051031,39.3500,40.3900,39.1600,39.8800,6791414,0
20051101,39.9700,40.7400,39.6500,40.3700,5394958,0
20051102,40.2300,41.2300,39.8000,40.7500,5007703,0
20051103,40.9800,42.0001,40.8500,41.5600,6999791,0
20051104,41.4900,41.8000,40.9100,41.0900,4445445,0
20051107,41.0100,41.4700,40.5500,41.4000,3386155,0
20051108,41.3400,42.1100,41.0300,41.9500,4951073,0
20051109,41.8500,42.0000,41.2800,41.4000,3472760,0
20051110,41.4700,42.4500,40.8600,42.1800,5585434,0
20051111,42.3700,43.0400,42.2500,42.6800,3982174,0
20051114,42.5000,43.0000,42.3400,42.5400,3103036,0
20051115,45.4800,45.6500,44.4300,44.4500,21282167,0
20051116,44.3800,45.4000,44.2400,45.3000,7987956,0
20051117,45.4400,46.7600,45.3600,46.7600,11688070,0
20051118,47.0000,48.0000,46.6600,47.9000,59332750,0
20051121,47.5700,48.3100,47.2800,48.0100,17866124,0
20051122,47.4900,48.9400,47.3400,48.8900,12990588,0
20051123,48.6800,48.9600,48.0900,48.2400,7483142,0
20051125,48.0200,48.4800,47.6200,48.0600,2695776,0
20051128,48.0900,49.1200,47.6200,48.3500,10670899,0
20051129,48.2000,49.4300,48.1200,48.5700,10384372,0
20051130,48.4200,48.6800,47.5500,48.4600,7925581,0
20051201,48.8800,49.4000,48.6400,49.0400,7866497,0
20051202,48.9200,49.5300,48.4000,49.0600,6451528,0
20051205,48.9000,49.3500,48.7500,48.8300,5250986,0
20051206,49.1200,49.9000,49.0600,49.3100,9577340,0
20051207,49.3100,49.4700,48.2900,48.8300,6796786,0
20051208,48.9800,49.1000,47.8600,48.3500,7143918,0
20051209,48.5200,49.0400,48.2500,48.7400,4715791,0
20051212,49.1000,49.3000,48.6400,49.0700,3424347,0
20051213,48.5500,49.6700,48.4800,49.5000,5812723,0
20051214,49.2000,49.6000,48.7900,49.4100,4965816,0
20051215,49.5000,49.9500,49.0500,49.4800,5821199,0
20051216,49.4000,49.9200,49.2100,49.2100,5626416,0
20051219,48.9500,50.0010,48.3200,48.3700,8312761,0
20051220,48.4400,48.6000,47.6800,48.1400,5535115,0
20051221,48.2600,49.0600,47.7800,48.9700,7322485,0
20051222,49.0500,49.2800,48.3600,49.2200,4421863,0
20051223,49.1000,49.3900,48.7200,49.2200,3206494,0
20051227,48.9700,49.1000,48.3600,48.5600,5819272,0
20051228,48.4800,48.5500,47.9000,48.0900,4532806,0
20051229,48.0400,48.4600,47.9700,47.9900,3171106,0
20051230,47.7200,48.1999,47.1400,47.1500,5401033,0
20060103,47.5000,47.8500,46.2500,47.5800,7582127,0
20060104,47.4600,47.7300,46.6900,47.2500,7440914,0
20060105,47.1200,48.2000,47.1100,47.6500,5417258,0
20060106,47.9700,48.5800,47.3200,47.8700,6154285,0
20060109,46.5300,47.1000,46.4000,47.0800,8945056,0
20060110,46.5000,46.7500,45.3600,45.6400,9686957,0
20060111,45.6500,45.7000,44.2600,44.9300,8497383,0
20060112,44.6000,45.0900,44.0900,44.3600,5818301,0
20060113,44.4900,44.8500,44.0000,44.4000,4432237,0
20060117,44.0000,44.3200,43.6600,44.0000,5631025,0
20060118,43.2900,44.5900,43.1000,44.3200,8743364,0
20060119,44.4400,45.2392,44.3000,44.4500,5156390,0
20060120,44.2500,44.3600,43.2000,43.9200,8344332,0
20060123,44.0100,44.7500,43.5000,43.7300,5752811,0
20060124,43.6600,44.4300,43.4200,44.0200,4342401,0
20060125,44.0200,44.4700,43.3400,43.6000,4287595,0
20060126,44.0300,44.7800,43.7900,44.6600,4890969,0
20060127,44.6500,45.2200,44.5300,45.2200,4174089,0
20060130,45.4800,45.9700,44.7399,44.9200,4099826,0
20060131,45.0000,45.2100,44.2500,44.8200,4056024,0
20060201,43.9100,44.6900,43.5000,43.9800,7501585,0
20060202,43.9200,44.0400,39.8000,42.7400,23739052,0
20060203,37.7500,38.5000,37.3700,38.3300,33532893,0
20060206,38.2500,38.3400,37.7700,37.9500,8503296,0
20060207,38.1400,38.2000,37.2000,37.5200,7404668,0
20060208,37.7700,38.3900,37.1100,38.1700,7544646,0
20060209,38.6900,39.0000,37.9300,37.9900,6932766,0
20060210,37.9300,38.5200,37.3700,38.5200,5011791,0
20060213,38.2900,38.4200,37.5300,37.8600,4750381,0
20060214,37.9000,38.4900,37.3800,38.2500,4514262,0
20060215,38.3400,39.2800,38.1000,39.2600,6902712,0
20060216,39.4000,40.0000,38.8300,39.1500,5685345,0
20060217,38.9700,39.3800,38.9100,39.1900,4581764,0
20060221,39.0200,39.1100,38.2600,38.2900,5056134,0
20060222,38.3400,39.1000,37.7100,38.7200,7357544,0
20060223,38.6000,38.7500,37.8700,37.8800,9287561,0
20060224,38.2300,38.4100,37.8600,38.3500,3720719,0
20060227,38.4900,38.7800,37.9300,38.0100,4449169,0
20060228,37.7800,38.0900,37.0500,37.4900,9151537,0
20060301,37.4300,37.6900,36.8500,37.1400,6982125,0
20060302,35.6500,37.0000,35.3700,36.8800,11584724,0
20060303,36.8900,37.8300,36.6700,37.2100,6044967,0
20060306,37.2300,37.5800,36.7700,36.8700,4258307,0
20060307,36.8400,37.4200,36.7000,36.9300,4722841,0
20060308,36.8700,37.4700,36.6100,36.8100,6237141,0
20060309,36.8700,36.9600,35.9000,36.1200,7200162,0
20060310,36.2500,36.5000,35.7400,36.1200,4973080,0
20060313,36.3700,36.6300,35.9700,36.1900,3278041,0
20060314,36.0400,37.0000,36.0100,36.9100,4185116,0
20060315,36.9500,37.0000,36.4300,36.8900,2801857,0
20060316,37.0000,37.3900,36.7400,36.9000,4123738,0
20060317,36.7500,36.9800,35.8500,35.9900,6887708,0
20060320,35.9000,37.2700,35.8000,36.2300,6170820,0
20060321,36.2600,36.7300,35.6600,35.9200,6671525,0
20060322,35.9700,36.5400,35.7900,36.0000,4301878,0
20060323,35.9000,36.3400,35.4800,35.6800,4044958,0
20060324,35.8200,36.1200,35.3100,35.4700,3682196,0
20060327,35.4400,35.6600,35.1391,35.2500,3709692,0
20060328,35.2200,36.0200,35.2000,35.6900,5727286,0
20060329,35.7600,36.8100,35.3100,36.3200,7199118,0
20060330,36.3200,36.9000,36.1800,36.6700,4049201,0
20060331,36.7000,36.7700,36.4800,36.5100,2671460,0
20060403,36.5600,37.3300,36.1000,36.1400,5053955,0
20060404,36.1400,37.1000,36.0200,36.7700,3717817,0
20060405,36.7700,37.3400,36.2700,37.3400,5560520,0
20060406,37.2400,38.8400,37.1300,38.5100,9294509,0
20060407,38.6100,38.6700,37.0000,37.0900,5720387,0
20060410,37.2200,37.2800,36.2200,36.6100,4748570,0
20060411,36.6100,36.7500,35.5200,36.0600,6605605,0
20060412,35.9100,36.4400,35.9100,36.1300,2855821,0
20060413,35.9000,36.7200,35.4900,36.6200,3715110,0
20060417,36.5000,36.6200,35.0500,35.2700,4442242,0
20060418,35.4800,36.4500,35.2000,36.2800,4595603,0
20060419,36.0900,36.9600,35.8900,36.8900,4281987,0
20060420,36.7000,37.2000,36.2300,36.3400,5387529,0
20060421,36.7600,36.7800,35.7200,36.0300,4423517,0
20060424,36.0000,36.1150,35.3200,35.7900,3088138,0
20060425,35.5100,35.7700,35.0100,35.5500,12818222,0
20060426,35.3500,36.3500,35.1500,35.7900,11072021,0
20060427,35.4800,35.8700,35.3000,35.7400,5935143,0
20060428,35.8000,35.8900,35.1400,35.2100,3493328,0
20060501,35.0600,35.5700,34.4400,34.6200,7073876,0
20060502,34.7500,34.9400,34.2300,34.3800,5857603,0
20060503,34.3900,34.3900,33.5100,33.9600,7586980,0
20060504,34.6200,34.7200,34.3800,34.4700,5997905,0
20060505,34.7000,35.0400,34.1500,35.0400,5741843,0
20060508,35.0000,35.3100,34.4700,34.6900,4237741,0
20060509,34.4100,35.2600,34.2100,34.8400,5485645,0
20060510,34.6800,35.0000,34.1000,34.1500,3301663,0
20060511,34.1100,34.1500,33.0800,33.5300,7695946,0
20060512,33.5500,33.7800,32.5500,32.7500,4875410,0
20060515,32.6500,32.8500,32.2100,32.7800,4310774,0
20060516,32.8500,33.0200,32.3200,32.7600,3883938,0
20060517,32.4300,32.7000,31.5300,31.6100,6831048,0
20060518,31.6300,33.6400,31.5200,32.6100,12027138,0
20060519,32.6100,34.0000,32.0300,33.9400,9818199,0
20060522,33.9600,34.9900,33.1800,34.8300,11125574,0
20060523,35.1000,36.0000,33.7600,34.3400,8824837,0
20060524,33.4100,35.2300,33.3700,35.1900,9543080,0
20060525,35.3700,35.6900,34.6000,35.5900,5845651,0
20060526,35.6300,36.5000,35.4600,36.0700,4524371,0
20060530,35.6700,35.7500,34.4400,34.6400,5920714,0
20060531,34.6600,34.9400,33.7300,34.6100,5196652,0
20060601,34.5700,35.4500,34.3000,35.0700,5932199,0
20060602,35.1000,35.2200,34.0500,34.7600,5443181,0
20060605,34.4500,34.5400,33.2700,33.4900,5049455,0
20060606,33.5100,33.8000,32.9300,33.4100,4276635,0
20060607,33.4000,34.5400,32.9100,33.7700,5304490,0
20060608,33.7200,34.0600,32.4200,33.5500,8311012,0
20060609,33.5100,34.3500,33.4500,33.7800,5232819,0
20060612,34.0000,34.4500,33.4900,33.6000,4196651,0
20060613,33.4400,34.1700,33.1350,33.4700,5403036,0
20060614,33.5400,33.9900,33.0800,33.6800,4869169,0
20060615,33.7800,35.1700,33.6700,34.9600,6206578,0
20060616,34.7700,35.2600,34.7000,35.0900,5135807,0
20060619,35.1500,35.4800,35.0400,35.0700,4211672,0
20060620,35.0000,35.6500,34.8800,35.4800,4465573,0
20060621,35.4500,37.0500,35.3400,36.6500,7871031,0
20060622,36.4200,36.8514,36.1100,36.3700,4750201,0
20060623,36.4600,36.6500,36.0200,36.5500,3923367,0
20060626,36.5500,37.1700,36.4300,36.7700,3605548,0
20060627,36.8500,37.5000,36.1700,36.4800,5640976,0
20060628,36.7200,37.1100,36.4800,36.7000,3753209,0
20060629,36.9000,38.5700,36.7000,38.5700,6370360,0
20060630,38.5800,38.8400,37.8300,38.6800,5197000,0
20060703,38.5500,38.6200,38.2300,38.6100,1436347,0
20060705,38.3800,38.4300,36.7800,37.1100,5735161,0
20060706,37.2600,37.7400,36.5200,36.8000,4372714,0
20060707,36.7400,37.2800,35.7500,36.1100,5004119,0
20060710,36.3300,36.7000,35.4000,35.7900,3876738,0
20060711,35.7000,35.9200,35.0100,35.6600,6089673,0
20060712,35.6000,35.9000,34.5700,34.6300,4894660,0
20060713,34.2200,34.6300,33.7100,33.7300,6455417,0
20060714,33.5500,33.7300,32.8000,32.9200,8094789,0
20060717,32.7900,33.9300,32.7900,33.6700,7233541,0
20060718,33.6500,34.2900,32.9600,33.4900,5219272,0
20060719,33.4000,34.7700,33.3900,34.4800,8866617,0
20060720,34.4800,34.8100,33.8300,34.2500,5836931,0
20060721,33.8200,33.9700,32.9200,33.1900,7136581,0
20060724,33.4800,34.6800,33.3400,34.3100,7386482,0
20060725,33.9000,34.1600,33.3900,33.5900,17997789,0
20060726,28.7900,29.0000,25.9600,26.2600,76989454,0
20060727,26.4900,26.8000,26.0000,26.5600,26393831,0
20060728,26.8000,27.1800,26.5700,27.1700,12422847,0
20060731,27.0100,27.2900,26.7400,26.8900,8076258,0
20060801,26.5000,26.6400,25.8400,26.3200,13562592,0
20060802,26.2700,26.3000,25.8900,26.0900,7813074,0
20060803,26.0000,26.9000,25.9000,26.6500,6943928,0
20060804,26.9800,27.5900,26.8000,27.2900,10252675,0
20060807,27.2400,27.2900,26.5900,26.7800,5476963,0
20060808,26.9800,27.0200,26.2000,26.3200,7266790,0
20060809,26.5300,26.7000,26.0000,26.2100,6911202,0
20060810,26.1900,26.5200,25.8800,26.4900,6405609,0
20060811,26.3200,26.4300,25.7600,26.0700,5115908,0
20060814,26.3100,27.0600,26.1800,26.5300,5128017,0
20060815,26.9300,27.8600,26.6200,27.7700,8201687,0
20060816,28.0200,28.1400,27.5200,27.9500,7636692,0
20060817,27.9600,29.7500,27.8300,29.0900,9577536,0
20060818,29.0900,29.2300,28.2200,29.1200,5998658,0
20060821,28.7500,28.9800,27.9700,28.1300,5335129,0
20060822,28.0500,28.8900,28.0500,28.3700,4587382,0
20060823,28.5700,28.8900,27.7700,28.1400,4727021,0
20060824,28.2400,28.2500,27.5400,27.9800,4517284,0
20060825,27.7800,28.2300,27.6200,28.0300,3542541,0
20060828,28.4000,29.0000,28.2700,28.9100,6067435,0
20060829,28.9900,29.7200,28.7500,29.5200,7398633,0
20060830,29.6700,30.8500,29.4800,30.6900,11306220,0
20060831,30.8400,30.9900,30.4700,30.8300,5966833,0
20060901,30.8500,31.8000,30.8500,31.7600,6563739,0
20060905,31.6100,32.3000,31.2400,32.2300,7468441,0
20060906,31.7600,31.9800,30.6600,30.8200,9114326,0
20060907,30.6400,30.6400,29.6800,29.7300,8903002,0
20060908,30.2500,30.6600,29.9400,30.5100,5227146,0
20060911,30.1800,31.1300,29.7200,30.7900,7403880,0
20060912,30.7300,31.9400,30.5300,31.7200,6533399,0
20060913,31.7900,31.9600,31.3700,31.6700,4373204,0
20060914,31.5300,31.8700,31.1800,31.6500,3705760,0
20060915,31.9200,32.7400,31.5800,32.5200,10309521,0
20060918,32.4900,32.6700,31.8800,32.0800,5123102,0
20060919,32.2400,32.3000,30.8200,31.5800,8572558,0
20060920,31.9300,32.8100,31.8000,32.1400,8544900,0
20060921,32.1600,32.5600,30.0700,30.2200,15555067,0
20060922,30.2200,30.9500,29.9000,30.8400,7249225,0
20060925,31.1700,31.9700,30.7400,31.7700,6514326,0
20060926,31.9800,32.5900,31.8000,32.5000,6601909,0
20060927,32.3600,32.4600,31.9300,32.3300,5479812,0
20060928,32.3300,32.3300,31.2200,31.8600,7499417,0
20060929,32.0200,32.3400,31.5400,32.1200,5227352,0
20061002,31.9400,32.0300,30.8300,30.8700,6817083,0
20061003,30.9000,32.0000,30.5800,31.7000,8034079,0
20061004,31.7000,32.8300,31.3000,32.7600,7066222,0
20061005,32.6700,33.4000,32.4000,33.2900,8455975,0
20061006,33.1500,33.2180,32.5000,32.5900,4219177,0
20061009,32.5000,33.4800,32.4510,33.3800,5289313,0
20061010,33.2500,33.5800,32.4900,32.6200,6346487,0
20061011,32.6200,33.1500,32.2700,32.9100,6730040,0
20061012,33.1000,33.7100,32.6300,33.5500,5991778,0
20061013,33.3300,33.5800,33.0800,33.3200,4068324,0
20061016,32.8400,33.2000,32.5500,32.6000,6770064,0
20061017,32.2100,32.6100,31.7500,32.4700,6635707,0
20061018,32.5300,32.7800,32.0000,32.3100,5349351,0
20061019,32.2800,32.8400,32.1000,32.5400,4049219,0
20061020,32.6100,32.6900,32.2100,32.5700,5840387,0
20061023,32.5400,32.9100,32.1400,32.8800,8059332,0
20061024,32.8900,34.2500,32.8600,33.8400,23371072,0
20061025,37.3000,37.9800,36.0400,37.7000,46674144,0
20061026,37.2500,38.4900,37.1800,38.3600,17082050,0
20061027,38.1800,38.3800,37.6640,38.2400,9953364,0
20061030,38.1300,38.3400,37.6800,38.1500,6882817,0
20061031,38.2200,38.5900,37.8000,38.0900,6216172,0
20061101,38.1700,38.2000,37.4600,37.5600,7066215,0
20061102,37.3200,37.7700,37.1100,37.4600,5447319,0
20061103,37.5800,37.7100,36.8700,37.4600,5124276,0
20061106,37.5500,38.3500,37.5300,38.2100,4550217,0
20061107,38.2000,39.0000,38.0400,38.7400,7745382,0
20061108,38.4900,39.4800,38.4600,39.4400,8168443,0
20061109,39.5000,39.7700,38.8100,38.8400,5810388,0
20061110,38.7900,39.3620,38.7600,39.2600,4511140,0
20061113,39.2000,40.0000,39.1300,40.0000,6948508,0
20061114,40.0800,41.6700,39.6200,41.5300,10953592,0
20061115,41.5000,43.1000,41.5000,42.6000,13559897,0
20061116,42.4400,42.9500,42.4000,42.8400,10686985,0
20061117,42.5600,42.6700,42.2200,42.5500,6539118,0
20061120,42.3500,42.5500,41.9400,42.4400,5796186,0
20061121,42.5200,43.2500,42.1200,42.5400,6984509,0
20061122,42.5000,42.9800,42.1800,42.9600,4535758,0
20061124,42.6200,42.9400,42.3100,42.4100,2244226,0
20061127,42.2500,42.8000,40.7200,40.8500,8974367,0
20061128,40.6000,41.0700,40.3000,40.9200,7094555,0
20061129,40.4800,41.1000,40.0100,40.6300,7738279,0
20061130,40.4200,40.6400,39.8500,40.3400,6346303,0
20061201,40.3500,40.5400,39.0900,39.4100,8306460,0
20061204,39.3800,39.4800,38.8700,39.1000,8662318,0
20061205,39.0200,39.3000,38.7200,38.9800,5738721,0
20061206,38.6600,39.5800,38.6500,38.9000,5779600,0
20061207,38.9300,39.0900,38.0500,38.1200,6621942,0
20061208,38.0000,38.9500,37.7000,38.4600,5139525,0
20061211,38.2200,39.1500,38.0800,38.6900,4848665,0
20061212,38.3800,38.9300,38.1500,38.4600,1791109,0
20061213,38.6100,39.1900,38.1900,38.5000,4479895,0
20061214,38.7500,39.5400,38.6000,39.0200,6303598,0
20061215,39.2300,40.1900,39.2300,40.0100,8154901,0
20061218,40.2100,40.6400,38.8600,39.2600,6487426,0
20061219,38.7000,39.7200,38.2300,39.4200,7513009,0
20061220,39.4300,40.3000,39.3900,40.0100,7880749,0
20061221,39.9100,40.3400,39.6500,39.8900,6526505,0
20061222,39.9800,40.5100,39.9100,40.2400,5554749,0
20061226,40.1300,40.1300,39.4200,39.8000,4473707,0
20061227,39.9800,40.4700,39.8000,40.3300,3473059,0
20061228,40.3800,40.6300,39.9200,40.2100,4548001,0
20061229,40.0700,40.2500,39.3499,39.4600,4161744,0
20070103,38.5500,39.0600,38.0500,38.7000,12409487,0
20070104,38.6900,39.1400,38.2600,38.9000,6328615,0
20070105,38.7800,38.7900,37.6000,38.3700,6619885,0
20070108,38.2200,38.3000,37.1700,37.5000,6716623,0
20070109,37.6000,38.0500,37.3400,37.7800,5703051,0
20070110,37.4900,37.7000,37.0700,37.1600,6531890,0
20070111,37.2000,38.0000,37.1700,37.4100,6466519,0
20070112,37.4500,38.2100,37.2700,38.1800,4425132,0
20070116,38.0000,38.8900,37.9700,38.6600,5640184,0
20070117,38.7700,39.0000,37.7900,37.8800,5052837,0
20070118,37.5000,37.6500,36.7200,36.9800,9105053,0
20070119,36.6700,37.4800,36.6000,37.0200,6098001,0
20070122,37.6700,37.9000,36.8000,36.9400,8316927,0
20070123,36.8600,37.0700,36.3000,36.4300,5315715,0
20070124,36.5100,37.3600,36.5000,37.2600,5277263,0
20070125,38.1100,38.2300,36.7800,37.0800,6747664,0
20070126,37.2600,37.2600,36.3100,36.8500,4140251,0
20070129,36.5700,37.4500,36.5400,37.4300,7396008,0
20070130,37.2900,37.4200,36.6300,37.0500,4813874,0
20070131,36.8300,38.1900,36.7700,37.6700,7279096,0
20070201,37.8600,39.3000,37.8500,38.7000,26356712,0
20070202,37.1800,37.7400,36.6800,37.4100,25879448,0
20070205,37.3300,37.4200,36.7800,37.1600,6114490,0
20070206,37.2000,38.4100,37.0845,38.2100,8612704,0
20070207,38.4900,39.5200,38.4000,38.9800,10506079,0
20070208,38.9900,39.5100,38.6700,39.1000,5485265,0
20070209,39.1900,39.3100,38.6700,38.7200,5960232,0
20070212,38.6100,38.9900,38.3600,38.8600,3816498,0
20070213,38.9300,39.6100,38.8500,39.3100,4660639,0
20070214,39.3400,40.2800,39.1400,40.1400,6815385,0
20070215,39.9800,40.3200,39.8600,40.0600,5090028,0
20070216,39.9000,40.4400,39.8700,40.3300,4681497,0
20070220,40.1300,41.7400,40.0000,41.5100,8909684,0
20070221,41.1800,41.3200,40.9200,41.2600,4508515,0
20070222,41.4000,42.0000,40.8900,41.0000,4929935,0
20070223,40.9300,41.2000,40.7500,40.8000,6153075,0
20070226,40.8600,41.2000,40.4000,40.8700,4041247,0
20070227,40.2100,40.5300,38.7800,38.8300,8861669,0
20070228,39.0000,39.5800,38.0800,39.1400,7699344,0
20070301,38.3000,39.3200,38.0500,38.8500,9154814,0
20070302,38.4800,38.8700,37.6900,37.6900,7788102,0
20070305,37.3500,38.3200,37.0400,37.0400,9567504,0
20070306,37.6900,38.6600,37.4100,38.5800,12856567,0
20070307,38.6900,39.3200,38.2800,38.3600,8616740,0
20070308,38.7200,39.2100,37.9800,38.1000,7629786,0
20070309,38.4800,38.8900,38.0000,38.8500,6202503,0
20070312,38.6400,39.0500,38.4000,38.8100,4876916,0
20070313,38.3000,38.8800,37.6900,37.8200,5203916,0
20070314,37.8500,38.2000,37.2600,38.0800,8591814,0
20070315,38.1000,38.2900,37.5500,37.7800,7265614,0
20070316,37.7200,38.0800,37.5200,37.8500,6860662,0
20070319,38.1000,38.5400,38.0000,38.4700,4213961,0
20070320,38.5300,38.6900,38.2300,38.5800,3725691,0
20070321,38.4500,39.8000,38.3100,39.8000,4997913,0
20070322,39.6400,39.7200,38.9100,39.5000,5331832,0
20070323,39.5500,39.6000,38.9800,38.9800,2916204,0
20070326,38.9800,39.0500,38.4300,39.0400,3521180,0
20070327,38.8200,39.4200,38.7600,39.3500,3994537,0
20070328,39.1000,39.5100,38.7400,39.3400,6227918,0
20070329,39.6000,39.9200,39.3000,39.8100,6405133,0
20070330,39.8900,40.2300,39.4300,39.7900,5940107,0
20070402,39.7900,40.4700,39.5500,40.4200,7091398,0
20070403,40.4800,41.3800,40.4000,41.1900,5968492,0
20070404,41.2200,41.5500,40.9200,41.5300,4066320,0
20070405,41.5700,41.7600,41.4400,41.6800,3287596,0
20070409,41.7200,42.1400,41.6100,41.6600,4182692,0
20070410,41.5600,41.9600,41.4600,41.8600,3421874,0
20070411,41.7300,41.8700,41.2400,41.6800,5124457,0
20070412,41.6600,42.3700,41.4000,42.2700,4756085,0
20070413,42.1900,42.5000,41.9300,42.4100,3544945,0
20070416,43.7700,45.3000,43.6700,45.2000,13445810,0
20070417,45.2500,45.3200,44.7500,45.0700,7416630,0
20070418,44.9500,45.1500,44.6300,44.9900,4996302,0
20070419,44.6000,45.1500,44.4100,44.6400,4809910,0
20070420,45.0700,45.1600,44.5200,44.9500,6672586,0
20070423,44.2700,44.8000,44.1600,44.7700,7118544,0
20070424,44.7500,45.0000,44.4300,44.7500,21435247,0
20070425,53.1500,57.1800,52.9500,56.7900,104404589,0
20070426,56.5100,63.0300,56.0700,62.8000,62319560,0
20070427,61.1400,63.8400,60.6200,62.5600,50767607,0
20070430,61.8800,62.4400,61.1800,61.3300,24064186,0
20070501,61.1200,62.0400,60.2800,62.0400,18536789,0
20070502,61.6000,62.2400,60.9000,61.1800,14461641,0
20070503,61.1800,62.5400,60.7600,62.1900,13511753,0
20070504,62.5000,63.7500,62.3900,63.2300,14310530,0
20070507,62.5000,63.0000,60.7100,60.7600,14814070,0
20070508,60.5400,61.8300,59.7000,61.8300,13560994,0
20070509,62.0000,62.9500,61.3000,62.8500,8880124,0
20070510,62.4400,62.6500,60.8600,60.9200,10056849,0
20070511,60.7700,61.5900,60.5600,61.5600,8010271,0
20070514,61.6800,61.7300,60.6000,61.7000,7774512,0
20070515,61.4000,61.9700,60.5200,60.5800,8705528,0
20070516,61.0200,63.2700,60.1000,63.2600,14521211,0
20070517,62.8800,63.5200,62.0200,62.1700,11883418,0
20070518,62.4800,63.3000,62.2800,63.3000,9847102,0
20070521,63.4900,68.6800,63.3000,68.3000,36536523,0
20070522,68.4800,69.0600,67.2100,68.8900,17223428,0
20070523,69.2900,73.3100,68.8000,69.0000,42644242,0
20070524,69.0400,70.4200,67.7100,69.3500,23834226,0
20070525,69.6900,69.7000,68.2500,68.5500,9987271,0
20070529,68.4300,69.7700,67.7200,69.6500,11734474,0
20070530,69.0600,70.0700,68.9000,69.8600,10590222,0
20070531,70.7400,70.7400,68.5700,69.1400,9317737,0
20070601,69.0000,69.3000,68.3500,68.5800,7015785,0
20070604,68.2500,70.6500,67.6500,70.4200,11393575,0
20070605,71.0900,74.2400,70.8600,73.6500,30509663,0
20070606,73.1400,73.7400,71.8600,72.2900,15720867,0
20070607,72.5700,74.7200,70.8800,72.0000,24165794,0
20070608,72.4700,73.2400,71.0500,73.2400,10208533,0
20070611,73.0000,73.0500,71.0000,71.1700,11168133,0
20070612,70.5000,70.7600,69.4200,70.0800,11840763,0
20070613,70.9000,71.8900,69.2500,70.9000,11936573,0
20070614,70.9000,72.1200,70.8000,71.9400,8249183,0
20070615,72.8500,72.8700,71.1900,72.4000,9899941,0
20070618,72.3400,72.6400,71.4000,71.8300,7815926,0
20070619,71.5500,71.6600,69.6800,69.8100,11913841,0
20070620,70.2500,70.5000,69.0600,69.1000,9175391,0
20070621,69.1600,69.7700,68.6600,69.6700,7610148,0
20070622,69.5500,69.8600,68.4200,68.8600,8666671,0
20070625,69.3500,69.6300,68.3000,68.7100,7596179,0
20070626,68.5300,68.6300,67.3800,67.4800,11249450,0
20070627,67.0500,68.1900,66.7100,68.1400,8244080,0
20070628,68.4600,70.2300,68.1500,68.9400,9792599,0
20070629,69.1700,69.1700,68.1500,68.4400,5317593,0
20070702,68.8100,69.7100,68.2000,69.5800,4923762,0
20070703,70.0000,70.0200,69.0300,69.4500,2223453,0
20070705,69.3600,69.6500,68.0600,68.7300,4487996,0
20070706,68.7500,69.2900,68.0100,68.9500,4615931,0
20070709,69.3800,72.3500,69.0200,71.9700,14819543,0
20070710,71.6500,71.9400,70.0800,70.2800,8885887,0
20070711,70.5800,71.6500,70.1600,70.7300,6593554,0
20070712,71.3100,73.5600,71.2200,72.7900,11452247,0
20070713,73.0800,75.3500,72.9700,75.1000,12503987,0
20070716,74.7100,74.8400,73.0000,73.6900,8334866,0
20070717,74.4400,74.5200,73.5900,73.7900,6085873,0
20070718,73.2700,73.4000,72.2800,73.3200,6291724,0
20070719,74.2500,74.3200,73.1200,73.3500,5278001,0
20070720,72.9600,72.9600,70.5000,71.6300,9134583,0
20070723,71.8500,72.6700,70.8500,71.7400,9267706,0
20070724,71.0400,72.1600,68.8500,69.2600,26342943,0
20070725,84.7000,88.8000,83.6500,86.1400,60514277,0
20070726,85.0200,88.9000,83.4300,84.0100,23459385,0
20070727,84.3800,85.3100,82.5000,84.0400,13942490,0
20070730,83.0000,84.0000,81.5100,82.7000,12880155,0
20070731,83.6700,83.7300,78.0000,78.5400,14107020,0
20070801,78.1000,78.1200,75.0800,77.3100,16921505,0
20070802,77.8000,79.7600,76.1200,79.7100,10366601,0
20070803,79.5400,80.7500,76.7100,76.7100,7987976,0
20070806,77.0600,79.0000,76.6000,79.0000,9005183,0
20070807,78.5500,80.0000,77.8900,79.1400,8067577,0
20070808,79.7700,79.8800,76.5900,77.7800,8245027,0
20070809,76.4000,77.2300,74.1100,74.1100,8349510,0
20070810,73.1500,76.5000,72.3700,74.7900,9067571,0
20070813,76.0900,76.2500,74.7300,74.8700,6069952,0
20070814,74.5000,74.7400,72.9600,73.4500,5946173,0
20070815,72.9700,75.1500,72.2800,72.3800,6375540,0
20070816,72.0000,73.2400,70.0600,72.7900,10788326,0
20070817,74.1300,75.0400,73.1600,75.0200,7243645,0
20070820,74.8300,75.2800,73.8200,74.7000,5917172,0
20070821,74.2100,77.8300,74.0900,77.4900,8432279,0
20070822,78.1500,79.4900,77.8400,78.5000,6853563,0
20070823,78.9900,79.0000,76.5100,77.3000,5667890,0
20070824,76.8000,79.4000,76.6900,79.2500,5666404,0
20070827,80.5600,80.8000,78.4200,78.6500,6952389,0
20070828,77.8500,78.5300,76.0800,76.2200,5767522,0
20070829,76.9600,79.0500,76.8600,79.0500,5079559,0
20070830,78.4000,80.1000,78.3400,78.6800,4629047,0
20070831,80.0000,80.5300,79.7000,79.9100,6158620,0
20070904,79.9100,83.5000,79.7300,82.7000,8266031,0
20070905,82.2500,84.8900,82.2200,83.7500,9064777,0
20070906,84.5000,86.4600,82.9000,86.2100,8826809,0
20070907,84.7500,84.9700,83.2100,84.5200,8234398,0
20070910,84.9500,85.1400,82.5600,83.3400,5367574,0
20070911,84.1700,86.6100,83.5300,86.2800,6863683,0
20070912,86.0700,88.8900,85.9700,87.3000,9031611,0
20070913,87.9500,88.0700,86.5000,87.2600,5987752,0
20070914,86.6000,88.0700,86.3100,87.7700,3955849,0
20070917,86.9800,87.3400,85.9800,86.9100,4486105,0
20070918,87.3800,91.5100,86.7500,88.7500,8930712,0
20070919,89.5200,89.8200,88.2600,89.0000,6459297,0
20070920,88.9000,90.3900,88.8700,89.6500,5781605,0
20070921,90.2900,91.8900,89.6500,91.3000,6527825,0
20070924,91.2900,93.7500,90.8100,92.5900,5325621,0
20070925,91.9900,93.5000,90.9800,93.4500,5801447,0
20070926,94.0400,94.2600,92.2900,93.4300,5771674,0
20070927,94.0700,94.1100,93.1051,93.3800,2814359,0
20070928,92.7700,93.6000,91.7000,93.1500,4816763,0
20071001,93.5200,94.0900,92.8300,93.4100,5398163,0
20071002,93.8400,93.9000,91.4000,92.3600,4866600,0
20071003,92.1900,92.8000,91.7800,92.4700,5054188,0
20071004,92.4900,92.5700,91.4500,92.2600,3320497,0
20071005,93.1000,93.6600,92.3800,93.4300,5526870,0
20071008,94.2200,95.8500,94.0000,95.8500,7432245,0
20071009,96.6200,96.7200,94.7600,95.3500,7146385,0
20071010,95.5000,95.7483,94.3700,94.6600,5574168,0
20071011,95.4200,95.7400,88.2100,89.3400,9822337,0
20071012,89.4200,92.3900,88.9187,92.3700,8362091,0
20071015,91.8000,92.0000,90.1200,90.5300,5613270,0
20071016,88.7200,90.0500,88.5500,89.5300,8511478,0
20071017,91.9000,91.9000,89.0900,90.5500,7678613,0
20071018,89.3700,90.4200,89.2200,89.8500,5335379,0
20071019,89.9300,90.6500,89.3200,89.7600,9129921,0
20071022,89.2500,91.6800,89.0900,91.2900,9867859,0
20071023,95.3000,101.0400,94.2200,100.8200,41761786,0
20071024,90.7000,90.8800,83.2700,88.7300,41617368,0
20071025,88.1400,89.5000,86.3200,88.2100,11637218,0
20071026,89.0000,90.8400,87.7000,90.0000,8830425,0
20071029,90.4100,91.4700,89.4800,90.1000,7097193,0
20071030,89.8200,90.6500,88.0500,88.2400,5408392,0
20071031,88.0500,89.5900,87.0500,89.1500,7049367,0
20071101,87.7500,89.5700,86.5100,87.6500,8267914,0
20071102,88.0000,88.0300,83.5100,85.9800,10231033,0
20071105,84.2500,86.0000,82.7600,84.3700,7458553,0
20071106,84.6000,87.4900,84.3700,87.2700,7934654,0
20071107,86.4500,89.1500,86.1700,87.0100,8402054,0
20071108,86.8000,86.9600,81.4000,83.5800,11804028,0
20071109,82.2000,82.3800,78.8600,78.9400,11621260,0
20071112,78.2500,80.0700,76.5300,77.0000,9400789,0
20071113,77.8300,80.0500,77.8000,79.8600,9496472,0
20071114,80.4000,80.9400,78.1800,78.5100,8429816,0
20071115,79.1400,79.7200,76.7100,77.8500,7835723,0
20071116,77.3100,78.9700,76.6300,78.6000,7114210,0
20071119,78.7000,79.7500,77.9600,79.1800,8650372,0
20071120,80.0000,82.0000,78.3100,80.3900,11609940,0
20071121,79.2500,80.8000,78.6500,79.7600,6679431,0
20071123,80.1100,81.4300,78.9800,81.4300,2783528,0
20071126,82.3000,84.4900,81.1400,81.3800,8612908,0
20071127,82.9200,85.6500,82.2100,85.5900,8635889,0
20071128,87.7000,90.4900,86.7500,90.3000,11405889,0
20071129,90.0500,91.4400,88.6900,89.1500,6978826,0
20071130,90.5600,91.0800,88.3148,90.5600,6887593,0
20071203,90.0000,92.2500,89.8400,90.9100,6000899,0
20071204,90.0400,94.5400,90.0400,94.4100,7337858,0
20071205,94.9000,94.9500,91.9900,93.1900,6609514,0
20071206,93.2800,95.0000,92.8300,94.2100,5473204,0
20071207,94.6800,94.6800,92.9300,94.3100,3935485,0
20071210,94.3100,94.3200,92.3000,93.0200,5181121,0
20071211,93.1000,95.9100,90.7500,90.7500,10271984,0
20071212,92.8400,93.7100,89.3700,91.2800,7229677,0
20071213,91.4400,93.0000,90.6800,92.4000,6149178,0
20071214,90.6000,91.2200,88.9400,89.0800,6002889,0
20071217,88.9000,89.0600,85.0000,85.0900,7698517,0
20071218,85.8300,87.4300,83.8600,86.8900,7265960,0
20071219,86.9400,89.9400,86.8300,89.3800,7619746,0
20071220,90.1400,90.7500,89.0900,90.5800,5881168,0
20071221,91.2700,92.2800,90.3900,91.2600,6451998,0
20071224,91.2600,91.5500,90.3100,91.0100,2017170,0
20071226,91.1100,93.9400,90.5000,92.8500,5444957,0
20071227,92.9500,95.2500,92.5200,94.2500,7115884,0
20071228,95.2700,95.9000,92.1400,94.4500,7587901,0
20071231,93.8000,94.3500,92.4500,92.6400,5757591,0
20080102,95.3800,97.4300,94.7200,96.2500,13866390,0
20080103,96.0600,97.2500,94.5400,95.2100,9122767,0
20080104,93.3800,93.3800,88.5000,88.7900,10273138,0
20080107,88.5000,90.5700,85.4800,88.8200,9982205,0
20080108,87.5700,91.8300,86.9300,87.8800,12283505,0
20080109,87.5600,87.8000,80.2400,85.2200,16411968,0
20080110,83.9800,85.9700,82.9800,84.2600,11609869,0
20080111,84.0300,84.0300,80.2900,81.0800,10624484,0
20080114,82.0000,83.3200,78.8900,82.8700,9058248,0
20080115,80.3500,81.0000,78.5200,80.2400,9662411,0
20080116,79.5800,82.3600,78.4800,80.2400,12410132,0
20080117,80.9200,82.2500,79.5900,80.0200,9903010,0
20080118,79.9400,82.2900,78.0500,79.7600,13364232,0
20080122,73.5600,79.7200,72.2200,78.4800,12837490,0
20080123,75.6000,76.8000,69.9500,73.9700,20419339,0
20080124,74.5300,77.8500,74.1900,77.6700,9888956,0
20080125,78.8000,81.3900,76.3500,77.6000,10027557,0
20080128,77.2000,77.3000,74.3800,75.8200,8504554,0
20080129,75.7700,75.8800,72.0600,73.9500,9961975,0
20080130,73.6900,77.2500,73.2600,74.0000,25298658,0
20080131,68.8800,78.8400,68.8700,77.7000,42885840,0
20080201,79.0400,79.3800,73.4000,74.6300,16360992,0
20080204,74.5000,76.6600,73.9000,73.9500,9155432,0
20080205,72.9100,74.2000,72.0000,72.0900,9633883,0
20080206,72.3000,72.4299,68.1800,68.4900,12406160,0
20080207,67.3700,72.7000,67.2400,70.9100,14501841,0
20080208,73.4000,74.5000,72.5700,73.5000,11702080,0
20080211,73.1000,75.9600,72.8100,75.1900,7763657,0
20080212,75.6000,77.0400,73.8000,74.4500,9450612,0
20080213,75.0900,78.8500,73.3200,77.7300,11071222,0
20080214,77.7100,77.7500,75.2000,75.8000,7498025,0
20080215,75.1900,75.1900,71.9700,72.9600,11125593,0
20080219,73.5600,74.0000,71.5500,72.1600,7110309,0
20080220,71.8400,73.8600,71.1400,73.6400,6450726,0
20080221,73.7500,74.1900,69.3800,69.9000,13157394,0
20080222,70.5100,72.2000,69.8600,72.0800,12343948,0
20080225,72.3500,73.5000,71.4500,73.2700,7861563,0
20080226,72.0000,73.5000,70.2800,71.6900,9891203,0
20080227,70.4500,71.4600,69.5700,70.8700,8930622,0
20080228,70.3000,70.5400,67.1200,67.8500,13169346,0
20080229,67.0000,67.5000,63.9700,64.4700,11664530,0
20080303,63.6300,64.4800,61.2000,62.4300,13727086,0
20080304,61.7700,66.5900,61.2300,65.3400,16706903,0
20080305,65.6600,66.3200,63.8300,65.0400,11127333,0
20080306,64.7500,65.4000,62.5200,62.7400,8343418,0
20080307,62.2000,64.8000,62.0400,64.0900,10440060,0
20080310,63.9000,65.1400,62.9400,63.4700,9324784,0
20080311,65.9500,67.1500,63.7200,67.1500,9749458,0
20080312,66.8200,68.2300,65.6500,66.5100,7749116,0
20080313,65.2000,69.5500,64.3700,68.3200,10708250,0
20080314,68.8300,70.6600,66.0800,68.2200,12421585,0
20080317,65.6900,67.7800,64.9200,66.5300,9710423,0
20080318,68.3300,71.9280,67.5900,71.7000,9553201,0
20080319,71.0600,74.0000,70.1700,70.1700,11043084,0
20080320,70.1700,73.4900,69.3800,73.1900,11412481,0
20080324,73.7400,76.9300,72.7500,75.9500,9396333,0
20080325,75.8300,76.1700,74.0600,75.1700,6345448,0
20080326,74.1400,75.1200,73.2500,73.8700,6285159,0
20080327,74.5800,74.5800,70.8000,70.8000,7943098,0
20080328,71.0000,72.2100,69.2600,69.7600,5279038,0
20080331,70.2500,71.6400,69.6300,71.3000,5471234,0
20080401,72.9900,77.0500,72.7600,76.7000,9744952,0
20080402,77.2400,79.0000,76.1200,77.3700,8593941,0
20080403,75.2000,76.0100,73.8100,74.9400,8150027,0
20080404,75.2600,77.8300,74.2800,76.8700,7153610,0
20080407,77.0900,78.4200,76.0000,76.9000,6672452,0
20080408,76.1600,77.6000,75.5100,77.3000,4968416,0
20080409,76.5900,76.5900,73.6900,74.3900,6660865,0
20080410,74.4800,75.4600,72.7700,74.8300,6256078,0
20080411,73.7000,74.3000,71.6300,71.9900,6785560,0
20080414,71.7000,73.9900,71.3400,72.6100,4354555,0
20080415,73.4400,73.9800,70.6500,72.5000,6814498,0
20080416,73.2100,75.0000,72.9400,74.5500,6747236,0
20080417,74.1900,75.0200,73.6200,74.0400,6222165,0
20080418,76.4200,82.0000,76.3200,80.1000,16792421,0
20080421,80.2500,81.3300,79.1000,80.1800,9338698,0
20080422,79.9400,79.9400,77.5700,79.6000,7248589,0
20080423,80.2500,82.6100,78.7500,81.0000,19250373,0
20080424,77.8000,80.5300,76.9400,77.6900,21077857,0
20080425,78.0000,81.3200,77.2600,80.8600,9458202,0
20080428,80.4900,82.4900,80.2900,81.9700,10993997,0
20080429,81.4200,81.7700,79.8600,80.7400,6726476,0
20080430,80.7300,81.3000,77.9200,78.6300,7877144,0
20080501,78.7400,80.0000,77.9700,79.3600,7183336,0
20080502,80.3800,81.1900,76.4100,77.3100,8155936,0
20080505,77.2700,77.7700,75.8700,75.9200,5647857,0
20080506,75.5000,76.7600,75.1000,75.7100,6545846,0
20080507,75.2600,76.6300,73.1200,73.2400,8377491,0
20080508,73.7300,74.1600,71.5600,72.7900,8132200,0
20080509,72.2000,73.3400,71.6600,72.4100,4243462,0
20080512,73.1000,74.9300,71.7800,74.5300,7215485,0
20080513,74.7200,74.9600,73.3100,74.5600,5021002,0
20080514,74.9200,75.7500,73.9800,74.2000,4589629,0
20080515,73.8900,76.3200,73.5500,76.1200,6920752,0
20080516,76.4200,76.8300,74.8600,76.4400,6203477,0
20080519,79.0000,84.7500,78.8600,82.2900,18692373,0
20080520,82.1700,82.7000,80.0300,80.7200,7912217,0
20080521,80.4600,81.1500,77.5000,78.3000,7070523,0
20080522,78.4200,79.6900,78.0000,79.2600,5390548,0
20080523,78.5500,78.8700,77.4300,78.3500,6330071,0
20080527,78.2500,80.9000,77.9700,80.6200,10109477,0
20080528,80.5400,80.7900,78.9900,80.0800,6700776,0
20080529,80.6100,81.9600,80.1700,80.3500,6857843,0
20080530,80.5800,81.7700,80.3000,81.6200,5272248,0
20080602,81.5400,81.5700,80.0500,80.2300,6188776,0
20080603,80.7100,81.8900,79.2600,80.1100,5794924,0
20080604,80.1100,81.8200,79.7200,81.5000,6460296,0
20080605,82.0000,84.8800,81.8000,84.5100,8939839,0
20080606,83.1900,83.6400,80.5700,80.6300,7846083,0
20080609,81.4300,81.5300,78.1200,79.4300,6537631,0
20080610,78.2000,81.0400,78.2000,79.6200,6066976,0
20080611,79.3500,80.0000,77.0300,77.2800,5874686,0
20080612,78.2800,79.0500,75.0100,76.1500,6204552,0
20080613,76.7000,80.0000,76.7000,79.1700,5974415,0
20080616,78.4200,82.5300,78.4100,81.7000,5756040,0
20080617,83.1500,84.3000,82.8000,82.9700,8803635,0
20080618,82.0000,83.1700,81.3200,82.5200,6848052,0
20080619,82.2100,84.4700,81.5000,84.2600,6717684,0
20080620,83.1000,83.4600,80.5100,81.1000,6588878,0
20080623,81.3000,82.1500,79.5500,80.6800,7426219,0
20080624,79.5500,80.7900,77.6300,79.6400,7140265,0
20080625,80.4500,82.1500,79.5200,80.5100,7394465,0
20080626,79.0000,79.8900,76.0000,76.3000,11311932,0
20080627,75.4400,76.0700,72.6200,74.6600,11840488,0
20080630,74.9000,76.1200,73.2100,73.3300,7104248,0
20080701,72.2100,74.2300,70.5200,73.6200,10277191,0
20080702,74.0500,74.4100,71.3900,71.4400,7044906,0
20080703,72.3500,73.8400,70.5200,72.0000,4248152,0
20080707,72.3700,74.4000,70.7600,72.4900,7363285,0
20080708,72.2000,75.4900,71.7500,75.0400,7916771,0
20080709,74.6000,74.9000,70.4800,70.6100,6912651,0
20080710,70.7000,71.7700,67.9900,70.6300,9942589,0
20080711,69.7500,69.9900,66.7400,68.5400,7930318,0
20080714,69.3100,69.5000,65.5900,66.2800,9021309,0
20080715,65.7000,68.6200,62.9900,67.0300,11347196,0
20080716,66.9400,72.7500,66.8400,71.8400,12039213,0
20080717,71.2000,72.3800,67.7368,72.1100,9597360,0
20080718,69.8900,70.8400,68.4000,69.1200,8298959,0
20080721,69.1600,69.8000,66.3000,68.4800,6896948,0
20080722,67.2100,69.1400,65.8800,67.9700,8795796,0
20080723,67.7800,72.0700,67.4646,70.5400,17916106,0
20080724,76.3300,82.3800,76.2900,78.7200,31000420,0
20080725,79.7000,80.9390,78.1200,78.3100,9150185,0
20080728,77.0900,78.3100,74.8600,75.9800,10480266,0
20080729,76.4900,78.8000,76.1600,78.2100,6775513,0
20080730,78.6000,79.8500,76.4300,78.2100,7569919,0
20080731,76.7500,78.1700,76.1100,76.3400,5301278,0
20080801,76.3600,76.4900,74.0500,75.7500,4774981,0
20080804,76.0000,77.3000,75.0100,75.7100,4498765,0
20080805,77.0000,79.5200,76.5200,79.1100,7796042,0
20080806,78.6300,78.6300,76.7300,78.0900,6406263,0
20080807,77.0100,78.0500,76.0000,76.9500,5445269,0
20080808,76.7800,81.2100,76.2900,80.5100,9162668,0
20080811,80.1800,91.7500,79.7800,88.0900,25072117,0
20080812,87.3600,88.4800,86.1000,87.2500,8028888,0
20080813,86.2800,88.2500,84.5500,86.6900,7208944,0
20080814,85.9000,88.7500,85.2200,88.0300,6901640,0
20080815,88.1700,89.5300,86.2600,86.4000,6871733,0
20080818,86.0300,86.2800,83.0400,83.1100,6547411,0
20080819,83.0700,83.5100,81.0700,81.2900,6630696,0
20080820,82.0000,83.2500,81.2000,82.1300,5950884,0
20080821,81.4100,83.7700,80.9800,83.2600,6158890,0
20080822,84.3600,85.4600,83.9300,85.2600,4679060,0
20080825,84.6300,84.6400,82.4500,82.8500,4357060,0
20080826,82.7400,83.1200,81.2500,81.7600,4375446,0
20080827,81.4400,82.7400,81.0000,81.7300,5628715,0
20080828,81.9400,83.6400,81.8000,83.4200,7834271,0
20080829,82.7400,82.9000,80.5000,80.8100,4728763,0
20080902,83.1600,84.5000,81.2100,81.4100,5988369,0
20080903,81.4000,82.0000,80.0200,80.7700,5742509,0
20080904,80.2500,80.8100,78.0300,78.0300,8316368,0
20080905,77.1700,80.7200,77.0800,79.1900,8071381,0
20080908,82.3000,83.7500,78.8500,81.2700,9442835,0
20080909,80.7700,81.9600,78.9900,78.9900,5821866,0
20080910,80.1000,80.2200,76.1500,76.7400,9444635,0
20080911,75.1200,79.8000,75.1000,79.4300,7800485,0
20080912,78.5000,79.6000,76.6200,78.3000,6480318,0
20080915,76.8600,79.8800,76.3000,77.2400,8981098,0
20080916,76.7500,79.6300,76.6700,78.7300,13096941,0
20080917,77.4400,78.2400,71.2400,71.5400,13171054,0
20080918,73.3100,77.5000,70.0800,76.5000,12399779,0
20080919,80.3200,86.7700,76.5000,81.0000,14787782,0
20080922,81.1300,81.6300,74.3200,74.9300,7039010,0
20080923,75.7900,76.2900,70.7700,71.7600,8596842,0
20080924,72.3000,73.6500,68.9400,69.9600,9404979,0
20080925,70.6600,72.7500,70.0100,72.0800,6073563,0
20080926,69.5200,71.0500,68.0800,70.7000,6747886,0
20080929,68.4100,69.3700,61.3300,63.3500,12007527,0
20080930,66.0000,73.1000,65.3200,72.7600,13055506,0
20081001,71.5400,71.9900,68.4100,69.5800,9624012,0
20081002,67.6900,68.9600,65.4100,67.3600,8727473,0
20081003,69.4900,70.9500,66.5900,67.0000,11228031,0
20081006,64.0000,65.8800,60.4700,65.0600,13386107,0
20081007,65.8500,66.4300,58.5000,58.5200,12756859,0
20081008,55.3500,62.7500,55.3500,61.0200,14325578,0
20081009,61.9900,63.5000,56.0000,56.0000,13932391,0
20081010,52.9800,59.7400,51.0500,56.2500,18029891,0
20081013,59.1000,62.2100,57.3700,61.9700,11201497,0
20081014,63.7000,64.0000,54.8000,55.8600,17309351,0
20081015,54.4900,54.6900,48.3500,48.7100,16260513,0
20081016,46.1800,50.7000,43.3900,50.2900,22084990,0
20081017,48.8300,54.4300,48.4100,50.6500,12951344,0
20081020,52.1700,53.1000,49.9060,52.9700,8452414,0
20081021,51.5400,52.9500,49.9200,50.2300,8676681,0
20081022,50.1100,52.4700,47.9000,49.4400,19513189,0
20081023,43.3800,50.9100,43.3100,50.3200,32606479,0
20081024,44.5300,52.3200,44.5000,48.9600,19607541,0
20081027,49.0000,52.5900,48.4300,49.5800,11766609,0
20081028,51.4600,56.3000,49.0700,56.2000,14843415,0
20081029,55.6500,59.7900,54.5200,56.9000,15211941,0
20081030,58.7600,59.8900,55.0800,56.7100,11128565,0
20081031,56.0100,57.2500,55.0100,57.2400,8535577,0
20081103,56.3900,57.2500,55.0200,55.7700,7170076,0
20081104,57.1700,58.7300,55.2200,58.4500,7663995,0
20081105,57.4100,58.0000,51.6200,51.9800,11501261,0
20081106,49.9300,51.0400,46.3000,47.2200,15491598,0
20081107,47.7600,49.7900,47.0100,49.2100,7439842,0
20081110,49.9800,50.6800,46.8600,48.4600,8986388,0
20081111,47.1000,48.0600,44.8100,46.3000,9940491,0
20081112,43.9900,45.4400,40.9000,41.5600,14772608,0
20081113,41.4000,45.0000,38.4800,44.9300,16938605,0
20081114,43.6100,44.5000,41.5000,41.7500,11949631,0
20081117,39.9100,41.2600,39.0700,39.6900,10713611,0
20081118,39.9900,40.6600,36.0800,38.4400,15055001,0
20081119,38.0100,39.0000,35.7500,35.8400,12522743,0
20081120,35.2500,39.7200,34.6800,35.0300,18425739,0
20081121,36.3000,39.0000,35.7200,37.8700,15043955,0
20081124,38.8800,43.4400,38.7000,42.5000,14552647,0
20081125,42.0700,42.8900,39.6100,42.1900,13015730,0
20081126,40.7900,44.0000,40.2900,43.9600,13444906,0
20081128,44.1000,44.1000,42.2200,42.7000,3687472,0
20081201,42.0000,43.2600,40.3800,40.4700,11180495,0
20081202,41.3900,41.7100,38.8200,41.1900,8726257,0
20081203,40.1600,45.8800,40.0500,45.2100,15678965,0
20081204,45.9200,50.5000,45.7500,47.3200,19790396,0
20081205,45.7700,48.4900,43.3000,48.2600,14610584,0
20081208,49.0000,52.1400,47.3600,51.4100,10943820,0
20081209,49.8500,54.4800,49.7000,51.2500,13321434,0
20081210,51.3700,51.5000,48.3400,49.7000,7755032,0
20081211,49.3300,50.4900,48.1700,48.2500,7586764,0
20081212,47.7900,51.3800,47.5200,51.2500,8667005,0
20081215,50.8200,50.9500,48.1481,48.8500,7286552,0
20081216,49.7800,52.9600,49.2900,52.6300,8864253,0
20081217,52.4300,54.7700,51.5300,53.1800,9187364,0
20081218,53.0000,54.8500,51.2000,52.0800,7518601,0
20081219,51.5400,52.9900,50.9200,51.5600,11058816,0
20081222,51.6000,52.1500,48.4700,49.8400,8926146,0
20081223,50.3000,51.6100,50.1200,51.0800,5847245,0
20081224,51.6600,51.9500,51.0100,51.4400,1649848,0
20081226,53.7300,53.9500,51.5500,51.7800,6850793,0
20081229,51.5000,51.7700,48.5600,49.4000,6508845,0
20081230,49.5700,51.2100,48.7400,50.7600,6601901,0
20081231,50.6900,51.6900,49.9100,51.2800,7792434,0
20090102,51.1000,54.5300,51.0700,54.3600,7296667,0
20090105,55.5000,55.7400,53.0300,54.0600,9511716,0
20090106,54.5500,58.2200,53.7500,57.3600,11084415,0
20090107,56.2000,56.9500,55.3500,56.2000,7942750,0
20090108,55.0300,57.3200,54.5800,57.1600,6580585,0
20090109,56.9200,57.0000,54.7000,55.5100,6685301,0
20090112,54.2500,54.3000,50.8700,51.9200,9557314,0
20090113,51.2300,53.2900,50.7500,51.4500,7884933,0
20090114,50.0600,50.1000,48.1400,48.4900,10452769,0
20090115,48.5400,52.2300,47.6300,51.4400,11620849,0
20090116,52.0300,52.3300,49.5300,51.5900,8259583,0
20090120,51.4700,51.7000,48.2700,48.4400,6767347,0
20090121,49.5000,50.6900,48.2500,50.5400,5831711,0
20090122,49.2500,50.8800,48.2600,49.9400,7133910,0
20090123,48.9400,51.4200,48.4500,50.6300,5801524,0
20090126,50.6500,50.8900,48.5200,49.6300,7156982,0
20090127,49.4700,50.4200,47.7200,48.4400,8740421,0
20090128,49.7000,51.4900,48.9700,50.3600,8060898,0
20090129,49.9700,51.8500,49.1400,50.0000,18147983,0
20090130,57.4300,59.7400,57.2400,58.8200,39799962,0
20090202,58.5100,62.0000,58.1300,61.1500,19326536,0
20090203,60.6800,64.2000,60.0000,63.5900,14696983,0
20090204,63.2200,63.4400,60.8300,61.0600,13730438,0
20090205,61.1500,63.8100,60.6300,63.1800,10172002,0
20090206,63.1800,67.0000,63.1800,66.5500,12051276,0
20090209,66.8200,67.3600,65.3800,66.7100,9445965,0
20090210,66.1500,67.2300,63.0700,63.3100,10702601,0
20090211,63.0800,64.9000,62.2500,64.3500,8350896,0
20090212,63.2500,64.2500,61.7100,63.9600,8098434,0
20090213,63.9600,64.6800,62.8700,63.2600,4128883,0
20090217,61.5000,62.6500,61.1800,61.6700,7126838,0
20090218,62.2000,62.7800,60.5200,62.3500,7367266,0
20090219,62.8400,64.1800,61.6700,61.9500,6771257,0
20090220,61.2200,64.1500,60.8400,63.8600,9354863,0
20090223,64.1100,64.9100,61.5200,61.7100,7336458,0
20090224,61.9100,66.1000,61.8900,65.6000,10273856,0
20090225,64.8000,65.7500,62.8200,63.7100,9122419,0
20090226,64.0400,64.7300,62.3400,62.3400,7276619,0
20090227,61.1700,65.0800,60.9400,64.7900,11494196,0
20090302,63.9400,65.5200,61.5100,61.9900,10513858,0
20090303,62.9500,63.2900,61.3000,61.7000,9697477,0
20090304,62.8500,65.7900,62.4000,64.8100,11960637,0
20090305,64.1500,65.8000,63.6000,64.7700,11770389,0
20090306,65.3900,65.5000,59.8200,61.6900,15094727,0
20090309,62.2000,64.0300,60.1500,60.4900,13564557,0
20090310,62.4900,65.9000,61.7801,65.7100,15437461,0
20090311,66.2400,69.3700,65.2700,68.5400,13889182,0
20090312,68.4000,69.8699,67.2500,69.5800,11351809,0
20090313,69.6400,69.7400,67.5300,68.6300,8903580,0
20090316,68.7100,69.2950,66.6800,66.9800,9437138,0
20090317,67.4000,71.7050,67.0000,71.3500,11910404,0
20090318,70.9800,73.9100,70.1300,71.2500,10404576,0
20090319,71.4700,71.9100,69.2400,70.1000,8819453,0
20090320,70.5300,70.8900,69.0800,69.9600,8469588,0
20090323,71.5000,75.6100,70.7000,75.5800,8613864,0
20090324,74.8000,75.0000,72.3100,72.8000,7458684,0
20090325,73.3600,73.9500,69.8400,72.4000,7897334,0
20090326,73.5000,74.9800,72.6400,73.6900,6659748,0
20090327,71.9900,72.2900,70.1000,70.5200,8569266,0
20090330,70.5600,71.6700,69.7500,71.4400,8376194,0
20090331,72.7000,74.5000,72.1200,73.4400,8923797,0
20090401,72.7300,75.0900,71.7100,73.5000,7043100,0
20090402,73.6900,77.2400,73.4400,76.3400,11069015,0
20090403,76.3900,78.3200,75.5000,78.1700,5810612,0
20090406,77.4300,78.3600,76.0000,77.9900,5758168,0
20090407,76.8000,77.0800,74.8800,75.5100,5749960,0
20090408,76.1500,77.1100,74.5703,76.9800,5653014,0
20090409,77.7500,80.0000,77.2600,79.7700,7082660,0
20090413,79.8400,79.9700,77.8500,78.9400,6214392,0
20090414,78.0000,79.4600,76.9400,77.2200,6165530,0
20090415,75.7800,75.8100,73.5100,74.7100,9414387,0
20090416,75.3300,77.4800,75.1600,77.2500,7469329,0
20090417,76.7800,78.7200,75.8800,78.0500,7428739,0
20090420,78.4500,79.7900,76.8300,77.5700,8690662,0
20090421,77.7600,79.1000,77.2900,78.7400,7163121,0
20090422,78.1700,82.1800,77.8100,79.2000,8775429,0
20090423,81.4000,82.0600,79.0800,80.6100,16187051,0
20090424,82.0100,86.6800,80.7300,84.4600,23485530,0
20090427,83.8700,84.9800,82.2100,83.1200,9707314,0
20090428,82.5700,85.3500,82.4000,82.4000,7926073,0
20090429,82.9800,82.9900,79.2600,79.7900,9735101,0
20090430,80.9300,82.6700,79.8900,80.5200,8542850,0
20090501,80.1500,80.3800,77.8500,78.9600,6122810,0
20090504,80.3600,81.3500,78.8500,79.8800,7027040,0
20090505,81.0900,82.0000,80.1900,81.9000,5874620,0
20090506,82.8000,83.6000,79.6600,81.9900,8604502,0
20090507,82.7500,82.7500,77.8800,79.2800,9634072,0
20090508,79.7400,80.2300,76.3100,77.9500,8194521,0
20090511,76.9000,79.8500,76.0100,78.6100,6874522,0
20090512,78.7700,78.9700,76.5300,77.9300,5551172,0
20090513,76.2500,76.6503,74.0100,74.1900,8773677,0
20090514,73.7600,76.0600,73.3100,75.1100,9344015,0
20090515,74.4700,76.2100,73.4200,73.6000,8011614,0
20090518,73.8500,75.9600,73.1000,75.9500,6829332,0
20090519,75.4300,78.9600,75.1200,77.8700,8028319,0
20090520,78.3900,81.1100,77.4200,77.9700,7350938,0
20090521,76.7500,77.9700,75.4000,75.9600,5640463,0
20090522,75.9300,77.0400,75.0200,75.6400,3485111,0
20090526,75.0800,78.4800,74.5500,78.3900,6705208,0
20090527,78.5000,79.5000,76.7500,77.1000,5568781,0
20090528,77.7200,79.1000,75.8800,77.6500,4943146,0
20090529,77.6900,78.0100,76.4000,77.9900,5072728,0
20090601,78.2200,84.8000,77.4900,83.0500,10799647,0
20090602,82.4200,85.4500,82.1000,84.9300,9397696,0
20090603,83.1300,85.7100,83.1300,85.6800,7604469,0
20090604,85.3600,86.4000,84.5700,85.5200,5465857,0
20090605,86.4000,87.9500,85.3000,87.5600,8263499,0
20090608,86.6000,87.1800,85.1100,86.3600,5602729,0
20090609,87.0000,87.6700,86.1700,87.0800,4476843,0
20090610,87.6200,88.5600,84.8300,86.5900,6071635,0
20090611,86.4000,87.4900,85.0500,85.6900,5013239,0
20090612,85.0100,85.2000,82.0100,84.0800,6222654,0
20090615,82.6000,83.2900,81.0000,83.1100,5401783,0
20090616,83.7800,83.9500,81.2800,82.1500,5466890,0
20090617,82.5000,84.3000,80.6400,82.6500,7785114,0
20090618,82.8100,82.9500,81.0000,81.6400,5453159,0
20090619,82.3500,83.4600,81.5000,82.9600,5441504,0
20090622,82.4300,82.4300,78.5600,79.1500,9745956,0
20090623,79.0700,79.0950,76.2500,77.6800,7415651,0
20090624,78.0200,80.5300,77.8000,79.2700,5996604,0
20090625,79.1000,82.2200,79.0300,82.2000,7361783,0
20090626,81.9600,84.1400,81.1300,83.8800,8775489,0
20090629,84.0900,84.2000,82.4100,83.0300,6270927,0
20090630,83.7200,84.9200,82.4700,83.6600,7984747,0
20090701,84.4200,84.5000,81.3700,81.6000,6981982,0
20090702,81.3700,81.3700,78.5100,79.3200,7219034,0
20090706,78.5000,78.8900,76.5400,78.1000,7369682,0
20090707,78.3800,78.6900,75.4100,75.6300,6491824,0
20090708,76.5500,77.9300,75.7000,77.3600,8540712,0
20090709,78.2500,78.5400,76.8200,78.1000,6359553,0
20090710,77.5200,78.8000,76.1800,77.6300,2013193,0
20090713,78.0100,81.6500,78.0100,81.4700,8051114,0
20090714,81.3900,82.4200,80.4200,81.9500,4550911,0
20090715,83.0200,84.6400,82.7800,84.5500,6340817,0
20090716,84.4300,86.2400,83.7200,86.1100,5362602,0
20090717,85.9300,86.5000,85.2000,85.8500,5061142,0
20090720,86.2700,88.8800,86.2600,88.2300,6059059,0
20090721,88.5200,89.0100,87.4000,89.0100,7728517,0
20090722,88.5400,89.2276,87.7800,88.7900,5328380,0
20090723,89.8900,94.4000,89.5900,93.8500,19162086,0
20090724,87.7400,88.9000,85.5000,86.4900,19213272,0
20090727,86.1600,86.4900,83.5600,84.2400,11282175,0
20090728,83.8400,85.6400,82.6000,84.9800,8774874,0
20090729,84.5000,85.5000,83.5200,84.3400,6504208,0
20090730,85.6400,87.2500,85.1700,86.0900,7257096,0
20090731,85.7900,86.7500,84.6200,85.7600,5887769,0
20090803,87.1500,88.2000,86.5600,87.4400,6665594,0
20090804,87.4400,87.4800,84.9300,85.8000,6180160,0
20090805,85.6400,85.7500,83.0200,84.2900,7281546,0
20090806,84.3700,84.8400,83.0500,84.4700,4693999,0
20090807,84.1500,85.9600,84.1000,85.3300,5628091,0
20090810,85.0100,85.4700,83.2700,84.4400,4440909,0
20090811,83.6400,84.4000,82.4500,83.5600,5026345,0
20090812,83.4200,86.6000,83.3800,85.9600,5619570,0
20090813,85.7200,86.3700,84.0700,84.6000,5714338,0
20090814,84.0100,84.1700,82.7800,83.5800,4925497,0
20090817,81.1800,81.7800,80.2500,81.0600,6890795,0
20090818,81.4100,82.6898,80.7900,82.1200,5884830,0
20090819,80.9100,83.0000,80.4900,82.4000,5173178,0
20090820,82.9700,84.3500,82.6600,84.0900,5375542,0
20090821,84.8800,85.0600,83.5400,85.0000,6131243,0
20090824,85.1700,85.5900,84.2400,84.5000,4723379,0
20090825,84.6600,86.3400,83.9500,84.1900,4791577,0
20090826,84.1000,84.7600,83.3800,84.0000,3613748,0
20090827,84.0100,84.8500,83.1400,84.3100,3998522,0
20090828,84.7000,84.9900,82.5700,82.7600,4620727,0
20090831,81.8100,81.9500,80.3500,81.1900,5237285,0
20090901,80.7400,82.4200,79.0000,79.1600,6246458,0
20090902,79.0000,80.1500,77.8000,78.1400,6521511,0
20090903,78.3900,78.9600,77.5100,78.4600,4140403,0
20090904,78.2500,79.7800,77.6300,78.8700,4672738,0
20090908,79.6000,81.0400,78.8700,80.9000,7037954,0
20090909,80.5200,82.6300,80.5000,82.2400,6776288,0
20090910,82.3300,84.0700,82.3000,83.8500,7024429,0
20090911,84.4400,84.9000,83.7600,84.5400,6008763,0
20090914,83.8200,84.5700,83.4600,83.8600,3572198,0
20090915,84.1700,84.4100,82.7900,83.5300,4453318,0
20090916,85.9700,90.9800,85.9000,90.7000,13114218,0
20090917,90.7500,91.1900,89.0000,90.4400,7873925,0
20090918,90.8200,91.0000,89.4700,90.2800,6770503,0
20090921,89.7200,90.7600,88.4800,90.5600,4211826,0
20090922,91.4600,94.1900,91.1000,93.7500,8268508,0
20090923,92.8200,94.5000,92.2200,92.3800,5685637,0
20090924,92.0000,92.7100,90.7700,92.1100,5078653,0
20090925,91.4500,92.2500,89.7500,90.5200,4257438,0
20090928,91.0400,92.8100,90.6000,92.2100,3508883,0
20090929,91.9600,92.3300,90.1000,91.7200,4395119,0
20090930,92.2600,94.1700,91.4300,93.3600,8539171,0
20091001,92.5300,92.9000,90.3700,91.0000,6631561,0
20091002,90.0500,91.1400,89.5800,89.8500,5040763,0
20091005,90.3500,90.9300,88.2700,88.6700,7029956,0
20091006,89.4800,91.0800,88.4000,90.9100,6964194,0
20091007,91.5000,94.4800,91.1500,93.9700,7446537,0
20091008,94.8600,96.7200,94.2300,95.2200,9679473,0
20091009,95.0000,95.9500,94.2600,95.7100,4696040,0
20091012,96.1700,96.2500,93.0700,93.6000,5592819,0
20091013,93.8300,95.2500,93.6801,94.8300,4721887,0
20091014,96.2300,97.8200,96.0200,97.4600,5556728,0
20091015,95.1300,97.0600,95.0800,96.1800,6247203,0
20091016,95.2500,96.1200,93.6100,95.3200,7040171,0
20091019,95.3500,96.2780,94.2500,94.6800,6019074,0
20091020,96.0000,96.1000,94.2700,94.9800,7779453,0
20091021,95.2700,96.6300,92.9106,93.4200,7761183,0
20091022,93.6600,94.1000,91.7000,93.4500,16517618,0
20091023,110.8800,119.6500,110.6200,118.4900,58305777,0
20091026,119.2300,125.6800,118.4900,124.5800,32271172,0
20091027,122.8200,124.2600,119.4200,122.0700,20304181,0
20091028,121.5700,125.1200,120.7600,121.6400,16887612,0
20091029,123.9000,124.3000,120.1200,122.6000,12820736,0
20091030,121.9600,122.9000,118.2100,118.8100,13316374,0
20091102,118.5600,119.5000,116.7100,118.8400,11281472,0
20091103,117.6600,118.8800,116.6300,118.3700,9481397,0
20091104,119.0200,119.2499,116.7600,117.1000,7617909,0
20091105,117.5000,120.9500,116.2500,120.6100,9091050,0
20091106,123.0000,126.9800,122.6700,126.2000,13229961,0
20091109,127.2100,128.3200,125.5910,126.6700,8633579,0
20091110,126.9300,130.6100,126.0000,130.1500,10532558,0
20091111,131.2200,131.3100,128.3300,129.9100,7435623,0
20091112,130.0800,132.1500,129.9800,130.5300,7212653,0
20091113,131.1600,132.9900,129.7500,132.9700,7383113,0
20091116,131.9200,134.5600,130.9800,131.5900,9018242,0
20091117,131.4000,131.8500,129.3200,131.2500,7750892,0
20091118,130.9000,131.4100,129.5300,131.2900,5217567,0
20091119,130.4100,130.5400,128.4800,128.9900,6000582,0
20091120,127.6500,129.9900,127.4100,129.6600,6655371,0
20091123,131.0500,133.0000,131.0000,133.0000,6878046,0
20091124,133.6000,134.3300,132.2200,132.9400,7319683,0
20091125,133.4500,134.2000,132.4000,134.0300,5076447,0
20091127,130.0000,133.0000,129.8800,131.7400,4416137,0
20091130,132.1900,136.0800,132.1600,135.9100,10127170,0
20091201,137.1000,139.3500,135.7500,138.5000,9657579,0
20091202,139.1500,142.6700,138.9600,142.2500,11797944,0
20091203,143.7100,145.9100,140.7700,141.1700,16523480,0
20091204,143.3400,143.4500,135.1100,137.5800,14830864,0
20091207,138.0000,139.0000,133.8400,134.2600,7841980,0
20091208,134.1100,136.0800,132.8700,134.1100,8005024,0
20091209,134.6000,134.7100,129.8200,131.3100,12632819,0
20091210,132.5100,136.1900,132.4000,135.3800,11349588,0
20091211,136.0700,136.2900,133.2000,134.1500,8051364,0
20091214,132.4300,132.6100,129.3500,131.3800,10022856,0
20091215,130.5100,132.4600,129.5912,130.1900,7434131,0
20091216,130.7200,131.4500,127.6500,128.3600,10261207,0
20091217,129.3700,130.0800,126.9000,126.9100,8482959,0
20091218,128.0000,128.7900,125.6474,128.3600,9604658,0
20091221,130.4500,133.2000,130.1900,132.7900,9480258,0
20091222,134.0300,135.9900,132.6500,133.7500,8257493,0
20091223,134.8000,139.0500,134.3500,138.9200,9550603,0
20091224,139.1900,139.7000,137.5400,138.4700,5128777,0
20091228,139.9100,141.9800,138.5300,139.2900,8769439,0
20091229,141.4400,142.5800,138.5500,139.4100,8405872,0
20091230,138.0400,138.4000,135.2800,136.5000,6917216,0
20091231,137.0900,137.2800,134.5200,134.5200,4524192,0
20100104,136.2800,136.6100,133.1400,133.9000,7600543,0
20100105,133.2800,135.4790,131.8100,134.6900,8856456,0
20100106,134.6000,134.7300,131.6500,132.2500,7180977,0
20100107,131.7400,132.3200,128.8000,130.0000,11029535,0
20100108,130.5600,133.6800,129.0300,133.5200,9833829,0
20100111,132.6200,132.8000,129.2100,130.3100,8779926,0
20100112,129.1200,129.8200,126.5500,127.3500,9097590,0
20100113,128.0700,129.7100,125.7500,129.1100,10727856,0
20100114,129.1400,130.3800,126.4000,127.3500,9788435,0
20100115,129.3500,129.6500,127.0600,127.1400,15382763,0
20100119,126.2000,128.0000,124.3300,127.6100,8900116,0
20100120,127.1800,129.2000,125.0800,125.7800,9081533,0
20100121,127.2700,128.1500,125.0000,126.6200,9975776,0
20100122,125.6000,127.6700,120.7600,121.4300,11577818,0
20100125,122.0300,122.2800,118.1200,120.3600,12031053,0
20100126,120.0500,122.9800,119.0610,119.4800,9567607,0
20100127,120.9700,123.3300,118.8000,122.7500,14765273,0
20100128,124.4600,127.2000,122.8000,125.6700,27292962,0
20100129,129.7400,131.8499,124.1400,125.4100,29478976,0
20100201,123.2200,124.8600,113.8200,118.8700,37774317,0
20100202,118.7900,118.9800,114.4000,118.1200,23084986,0
20100203,117.0900,119.6100,116.5600,119.1000,12409012,0
20100204,118.6100,120.3300,115.7400,116.0000,12783912,0
20100205,115.8500,117.6500,114.1000,117.3900,11026952,0
20100208,119.6400,121.0000,116.5600,116.8300,9898391,0
20100209,118.2000,119.0900,117.0000,118.0300,9227158,0
20100210,117.9700,118.6100,116.0000,117.3600,6236250,0
20100211,117.2100,120.4201,116.5000,120.0900,8344469,0
20100212,119.0000,119.9400,117.5000,119.6600,8075533,0
20100216,119.9300,120.5000,117.1800,117.5300,8938494,0
20100217,117.0000,117.1300,115.5500,116.3100,8947449,0
20100218,115.8100,118.5100,114.8200,118.0800,9807497,0
20100219,117.8600,119.0900,117.0000,117.5200,7117494,0
20100222,117.3300,118.9700,116.1800,118.0100,6808186,0
20100223,118.0100,119.2500,116.5100,117.2400,7068661,0
20100224,117.9600,119.8000,117.1500,119.6600,7390978,0
20100225,118.2900,118.3400,115.8500,118.2000,9535889,0
20100226,117.9100,119.4300,117.0000,118.4000,5721864,0
20100301,118.8500,124.6600,117.5300,124.5000,13299701,0
20100302,125.0000,127.3500,124.8000,125.5300,12098298,0
20100303,125.4000,126.9400,124.4300,125.8900,6443021,0
20100304,125.8900,128.8500,125.5700,128.5300,7509644,0
20100305,128.7400,129.4500,127.0700,128.9100,6757855,0
20100308,128.3000,130.8500,127.7100,130.1100,5607327,0
20100309,129.5900,130.8100,127.9700,128.8200,6071029,0
20100310,128.6800,131.1700,128.4800,130.5100,5627431,0
20100311,130.5000,133.6200,130.3600,133.5800,7244668,0
20100312,134.2000,134.2000,131.1800,131.8200,6151927,0
20100315,131.7200,132.0000,128.6300,131.1300,6329310,0
20100316,131.2400,132.2900,130.5000,131.7900,4133038,0
20100317,132.4100,132.6940,131.2200,131.4100,4358962,0
20100318,131.0200,132.8500,130.4400,132.7600,5024120,0
20100319,133.6400,133.7100,129.6600,130.5000,8906225,0
20100322,130.2000,130.9600,128.6400,130.5000,5372609,0
20100323,130.8900,130.9400,128.0700,129.2600,4213607,0
20100324,128.6600,129.4000,127.2000,128.0400,4703138,0
20100325,129.2300,136.9100,128.0400,134.7300,16212627,0
20100326,134.8600,136.9900,133.7600,135.0600,6575480,0
20100329,135.5000,136.6300,134.3300,135.1200,4627668,0
20100330,135.6000,138.1900,135.3600,136.5500,6194037,0
20100331,136.0000,136.8000,134.4800,135.7300,4602196,0
20100401,136.3200,136.5100,131.1800,131.8100,8787628,0
20100405,132.7800,133.7400,130.7800,131.4900,5817409,0
20100406,131.1800,136.0000,131.1800,135.5600,7950439,0
20100407,136.0000,136.0800,133.8600,134.8700,5947297,0
20100408,135.0000,141.2500,134.7100,140.7700,12694229,0
20100409,140.6800,141.3300,139.0700,140.0600,6014526,0
20100412,140.0000,142.9150,139.6800,141.2000,5446461,0
20100413,141.2100,141.9800,139.1200,140.1600,4787008,0
20100414,140.3100,144.5000,139.2000,144.1000,7898905,0
20100415,144.3000,147.0900,144.0000,145.8200,7831717,0
20100416,144.8800,147.1700,141.4500,142.2300,8400000,0
20100419,142.3500,143.6700,139.1300,142.4600,6023117,0
20100420,143.7100,144.6400,142.1000,144.2000,4314512,0
20100421,145.0000,149.0000,143.5219,146.4300,7373574,0
20100422,147.1700,151.0900,145.8800,150.0900,15165734,0
20100423,145.2000,149.0900,142.4200,143.6300,18981078,0
20100426,143.2000,147.7300,142.9000,147.1100,9319997,0
20100427,145.3400,146.4400,141.1100,142.0200,8640418,0
20100428,142.5500,142.7500,138.6900,139.3500,9236364,0
20100429,140.0900,142.4500,139.7900,141.7300,6314873,0
20100430,141.4000,141.4000,136.9100,137.0600,6113153,0
20100503,137.5000,139.4400,136.1100,137.4900,5661808,0
20100504,135.8100,135.8100,128.3800,129.9500,12669639,0
20100505,128.0000,131.6100,127.5500,130.9300,9462155,0
20100506,130.0000,132.3300,120.6000,128.7100,10193664,0
20100507,127.9700,131.1800,123.7600,124.9800,11936041,0
20100510,129.9400,132.2100,129.2600,131.2900,6797131,0
20100511,130.2500,133.0800,128.4700,130.4600,6047677,0
20100512,130.8700,134.1300,129.6800,133.8700,5905373,0
20100513,133.9500,136.9900,131.0000,131.4700,5940987,0
20100514,130.2000,131.0000,126.7600,128.5800,5277824,0
20100517,127.8800,129.9500,125.8000,128.9100,5642751,0
20100518,130.0000,131.2500,125.5100,126.2800,5258767,0
20100519,125.5100,127.9300,123.8000,124.5900,6464021,0
20100520,122.6400,125.0000,118.7800,119.4900,8586252,0
20100521,117.7200,124.9700,117.5200,122.6700,7968396,0
20100524,122.3400,124.5000,120.6500,122.1200,4544265,0
20100525,118.5400,125.1900,118.5000,124.8600,7121633,0
20100526,125.0900,125.7900,122.3000,123.2800,6968664,0
20100527,124.9800,126.8500,120.6000,126.7000,4748274,0
20100528,126.0000,127.6000,124.0100,125.4600,3955852,0
20100601,124.9700,126.5720,123.0200,123.2400,3659501,0
20100602,123.9000,126.4300,121.6500,126.3100,4754323,0
20100603,126.2500,129.1500,124.8500,128.6100,5277304,0
20100604,126.7700,128.2000,122.1800,122.7100,5495730,0
20100607,125.8400,126.6060,121.6744,122.0100,6574308,0
20100608,122.0000,122.0000,115.8000,118.8900,11517726,0
20100609,120.3000,121.4700,117.3600,117.9100,7371717,0
20100610,119.5600,123.5000,119.2000,123.1300,6061755,0
20100611,121.3900,123.5300,120.2900,123.0300,4205811,0
20100614,124.2400,125.7000,123.5000,123.8300,3922912,0
20100615,123.2000,126.9200,122.5000,126.8000,4540951,0
20100616,125.3900,127.9800,125.3650,126.9000,3956317,0
20100617,126.7200,127.8000,124.6900,125.8900,3480029,0
20100618,126.0200,127.4800,125.0700,125.8300,3835986,0
20100621,126.7900,127.4800,121.4100,122.5500,5327679,0
20100622,122.6400,125.2300,121.5500,122.3100,6188484,0
20100623,122.1500,123.2200,120.0400,121.4500,5455131,0
20100624,120.6100,120.8500,116.8000,118.3300,7771960,0
20100625,118.1400,121.7600,117.6260,121.1300,5770282,0
20100628,118.8900,120.0400,117.1000,117.8000,5612525,0
20100629,116.2900,116.4800,106.0100,108.6100,12852417,0
20100630,108.5800,112.6800,108.1100,109.2600,9740758,0
20100701,108.7000,111.6900,106.7000,110.9600,8527241,0
20100702,110.9200,111.2900,108.5600,109.1400,4477303,0
20100706,111.2500,112.5300,109.0000,110.0600,5219408,0
20100707,109.9800,113.6300,109.8100,113.4400,4944461,0
20100708,115.0200,117.4800,114.0700,116.2200,6776483,0
20100709,116.5500,117.4000,114.6500,117.2600,4063973,0
20100712,117.8100,119.7000,117.3200,119.5100,4783412,0
20100713,120.9600,124.8800,120.3000,123.6600,7091088,0
20100714,123.0300,123.7500,121.4749,123.3000,5256952,0
20100715,120.1500,122.4800,119.2600,122.0600,6051125,0
20100716,121.3600,121.9200,118.0100,118.4200,6227899,0
20100719,118.3800,120.7400,117.0000,119.9400,5030817,0
20100720,120.6100,120.7100,117.5100,120.1000,6785727,0
20100721,120.6200,121.2500,117.2600,117.4300,5011618,0
20100722,118.7100,120.8700,118.0200,120.0700,15002532,0
20100723,105.9300,119.2800,105.8000,118.8800,42419099,0
20100726,118.2800,118.6000,114.8800,118.4000,11137641,0
20100727,118.4300,118.5000,115.0658,117.1300,7795280,0
20100728,117.0000,118.2000,116.4000,117.1300,5472256,0
20100729,117.9900,118.8700,115.5200,116.8600,6184850,0
20100730,115.5300,118.7400,114.5100,117.8900,7078006,0
20100802,119.5000,120.3800,117.5700,120.0700,5482619,0
20100803,120.0200,122.8700,119.6800,122.4200,5962926,0
20100804,123.0800,128.4700,123.0000,127.5800,9275063,0
20100805,126.7700,128.0000,125.8200,127.8300,4274997,0
20100806,126.7200,128.4000,125.9000,128.3200,5065683,0
20100809,128.4600,129.9300,127.8501,128.8300,5086569,0
20100810,127.9500,130.0000,127.3800,130.0000,5706063,0
20100811,128.1000,128.1200,125.2000,125.8900,5542390,0
20100812,123.7500,127.0000,123.5500,126.5600,4368359,0
20100813,126.0600,127.4800,124.2600,124.6900,3976396,0
20100816,123.6100,127.3700,123.0400,126.0700,4027614,0
20100817,127.3400,129.9800,126.7900,128.8600,5045092,0
20100818,129.2500,130.8100,128.2600,129.6500,7902371,0
20100819,129.2600,130.0200,126.8200,127.5700,5578881,0
20100820,127.2000,128.0400,126.0200,127.7600,4170548,0
20100823,127.8900,129.2200,126.5000,126.6000,3867811,0
20100824,125.4400,125.4400,123.1800,124.5300,5336354,0
20100825,123.8500,127.3700,123.8300,126.8500,5346447,0
20100826,127.2400,127.5900,124.8200,124.8600,4699122,0
20100827,125.4600,126.6400,122.2500,126.6400,5080290,0
20100830,126.0300,126.9500,123.6900,123.7900,3421582,0
20100831,122.8500,125.9000,122.5000,124.8300,4226065,0
20100901,126.3600,132.5900,126.1700,132.4600,7137950,0
20100902,132.1700,135.2100,132.0500,135.2100,5407347,0
20100903,136.7500,139.5000,136.6250,138.7900,6590809,0
20100907,137.5600,138.6000,136.8900,137.2200,3887333,0
20100908,137.9300,139.7000,136.4500,139.1400,5832513,0
20100909,140.0500,141.3700,139.2600,140.3800,4964644,0
20100910,140.7500,142.6001,140.0400,142.4400,5044166,0
20100913,144.2000,145.7400,143.7600,145.0700,5083219,0
20100914,144.5000,146.7000,143.8320,145.7500,4323591,0
20100915,144.8000,145.6200,143.5600,145.4500,4905675,0
20100916,145.4000,148.2300,145.1600,148.1300,5826973,0
20100917,148.9000,148.9800,146.5000,148.3500,7262649,0
20100920,148.7000,151.9500,147.3500,151.3200,6455995,0
20100921,150.7500,153.3100,149.6000,150.7300,7546562,0
20100922,149.7000,152.7000,149.1000,151.8300,6613651,0
20100923,151.2000,155.9200,150.9700,152.8500,7066939,0
20100924,155.4800,160.8900,155.4200,160.7300,10590503,0
20100927,160.2400,161.2000,157.8800,159.3700,6453378,0
20100928,159.7000,160.8800,154.8900,159.7000,8494910,0
20100929,159.0300,161.7800,157.7500,158.9900,7290412,0
20100930,160.0000,160.9300,155.6000,157.0600,7606004,0
20101001,157.0800,157.4400,152.2000,153.7100,8683184,0
20101004,153.9500,155.9600,152.7900,155.3900,5354314,0
20101005,157.1300,161.2100,157.0145,160.8700,5620666,0
20101006,160.6000,160.6800,154.6000,155.4000,6060121,0
20101007,156.5500,157.4000,153.3900,156.2700,4635700,0
20101008,155.1800,156.2800,152.7800,155.5500,6922014,0
20101011,154.8900,156.6300,152.3400,153.0300,4482130,0
20101012,152.5100,156.9500,151.4000,156.4800,5289593,0
20101013,156.6900,156.7900,153.8500,155.1700,5637813,0
20101014,155.1600,156.9499,154.2300,155.5300,4028589,0
20101015,158.5600,164.8800,156.7500,164.6400,10135246,0
20101018,165.0000,165.1900,161.8200,163.5600,6338300,0
20101019,160.6800,162.8000,157.0000,158.6700,7531854,0
20101020,158.7800,159.8700,156.5700,158.6700,5790187,0
20101021,162.6700,166.1300,161.2900,164.9700,13584379,0
20101022,162.4600,170.1700,162.2700,169.1300,16321842,0
20101025,171.5000,171.9900,168.3200,169.0000,6534224,0
20101026,167.5800,171.0000,167.5000,169.9500,4693643,0
20101027,168.8700,169.7500,166.5400,167.5100,5729134,0
20101028,168.3100,168.4900,165.0500,166.8400,4687727,0
20101029,165.8000,168.5000,164.8100,165.1400,4998465,0
20101101,164.4500,164.5800,161.5200,162.5800,5239849,0
20101102,163.7500,165.9400,163.3600,164.6100,4263755,0
20101103,165.4000,168.6100,162.2900,168.4700,6119680,0
20101104,169.8600,172.5300,168.4000,168.9300,7402048,0
20101105,169.3500,171.6500,168.5900,170.7700,5218668,0
20101108,170.8400,173.2000,168.7800,171.9900,5710955,0
20101109,172.6700,173.1400,169.0600,170.2700,3980867,0
20101110,170.5900,173.3700,169.4100,173.3300,5450045,0
20101111,171.0000,172.0500,169.4201,170.3700,5697867,0
20101112,170.1200,171.2600,165.0500,165.6800,7167318,0
20101115,165.1600,165.3500,158.5600,158.9000,9648534,0
20101116,158.5900,160.9100,156.7700,157.7800,6573783,0
20101117,157.8400,160.8500,157.5500,158.3500,4526906,0
20101118,160.9900,165.0000,160.7401,164.1700,6230844,0
20101119,163.9500,164.9900,162.8400,164.8200,4465950,0
20101122,165.1000,170.6000,165.0000,170.3900,6149610,0
20101123,168.8100,168.8100,164.6200,168.2000,6472593,0
20101124,171.5300,177.8900,171.5300,177.1200,10055739,0
20101126,177.3600,178.3800,176.1600,177.5000,4272138,0
20101129,179.9900,181.8425,177.5700,179.4900,9699440,0
20101130,176.6500,177.7000,174.9000,175.4000,6767225,0
20101201,179.1600,179.3200,176.0000,176.5500,5778757,0
20101202,176.8600,177.4500,173.9200,176.5300,5541308,0
20101203,175.5000,176.4000,174.0500,175.7400,4909659,0
20101206,175.6700,178.4300,174.6000,178.0500,5663482,0
20101207,180.5000,181.4700,176.5700,176.7700,5079928,0
20101208,177.4900,178.1600,175.2000,176.2900,3735898,0
20101209,177.7700,178.1100,173.8000,174.9200,4555974,0
20101210,174.8800,175.9500,173.3600,175.6200,3566523,0
20101213,176.3300,177.9400,173.7300,174.2500,4206386,0
20101214,174.2800,175.7600,173.0900,173.9400,3689528,0
20101215,173.7200,179.0000,173.5909,175.5700,5817520,0
20101216,175.5800,178.3000,175.0400,178.0400,4123222,0
20101217,178.4100,178.7500,177.0200,177.5800,4508074,0
20101220,179.2700,183.9800,178.0400,183.2900,8735272,0
20101221,183.9000,185.6500,182.6001,184.7500,5112213,0
20101222,185.0000,185.4500,184.1100,184.7600,2579840,0
20101223,184.3400,184.9800,181.8905,182.5900,3359670,0
20101227,181.9019,183.1400,180.4500,182.1400,2207937,0
20101228,182.1000,182.7700,181.0500,181.0900,1927634,0
20101229,181.8000,184.3500,180.4100,183.3700,3096396,0
20101230,183.9200,184.5500,182.7500,182.7500,1895837,0
20101231,181.9600,182.3000,179.5100,180.0000,3356316,0
20110103,181.3700,186.0000,181.2100,184.2200,5229184,0
20110104,186.1500,187.6995,183.7800,185.0100,4944867,0
20110105,184.1000,187.4500,184.0700,187.4200,3361647,0
20110106,186.5000,187.4100,185.2500,185.8600,3115529,0
20110107,187.8800,188.4500,183.7400,185.4900,5144891,0
20110110,185.0400,185.2900,182.5100,184.6800,3278295,0
20110111,185.4200,186.0000,183.2100,184.3400,2775123,0
20110112,185.3600,185.3800,183.3000,184.0800,2601861,0
20110113,183.6000,186.4500,183.5100,185.5300,3336801,0
20110114,185.5000,188.9400,184.9200,188.7500,3625659,0
20110118,188.6600,191.6000,188.2500,191.2500,3807940,0
20110119,190.9000,191.0000,186.2100,186.8700,3828534,0
20110120,185.2900,186.8500,181.0000,181.9600,5600442,0
20110121,183.0001,183.2500,176.8400,177.4200,6674032,0
20110124,177.9500,178.4900,174.1475,176.8500,5541994,0
20110125,175.5017,176.7500,174.2800,176.7000,4585542,0
20110126,177.5100,177.8900,174.6300,175.3900,3669434,0
20110127,177.4800,185.0000,177.3100,184.4500,9747819,0
20110128,171.4500,173.7100,166.9000,171.1400,18899402,0
20110131,170.1600,171.4400,167.4100,169.6400,6623409,0
20110201,170.5200,173.1000,169.5100,172.1100,5020970,0
20110202,171.4200,175.2000,170.8700,173.5300,4497932,0
20110203,173.5000,174.6700,171.9500,173.7100,3655352,0
20110204,174.0000,177.1900,173.7500,175.9300,4311831,0
20110207,176.1500,177.5500,174.7700,176.4300,5163866,0
20110208,176.6600,183.1100,176.5900,183.0600,7525355,0
20110209,183.1500,186.4700,182.2600,185.3000,8234689,0
20110210,184.3900,187.2400,183.6000,186.2100,5285635,0
20110211,185.5619,189.5000,185.3700,189.2500,4444615,0
20110214,189.2500,191.4000,188.3500,190.4200,4009787,0
20110215,188.7300,190.4900,188.2500,189.0300,3819438,0
20110216,189.7700,190.0000,186.3500,186.6200,4584668,0
20110217,185.7700,189.0900,185.3100,187.7600,3391549,0
20110218,187.5400,188.5000,185.1300,186.5000,4138365,0
20110222,183.6800,184.7200,179.3200,180.4200,5543518,0
20110223,180.2500,181.1500,174.3900,176.6800,5412421,0
20110224,176.8600,179.7500,174.5600,177.7500,4561360,0
20110225,178.9500,180.7500,177.1000,177.2400,4080386,0
20110228,173.9100,175.8900,172.1500,173.2900,6522676,0
20110301,173.5300,173.9600,168.6700,169.4400,5776979,0
20110302,169.0900,173.3000,168.3500,172.0200,5150412,0
20110303,173.7100,174.4600,172.0500,172.7900,4094292,0
20110304,172.6200,172.7500,169.5100,171.6700,4894508,0
20110307,171.9200,172.0900,166.2400,169.0800,5895114,0
20110308,169.3900,169.7100,166.7200,166.8900,4173148,0
20110309,166.6700,169.7500,163.9000,169.0500,7076663,0
20110310,167.0700,168.4700,164.8200,166.1400,5925734,0
20110311,165.5000,169.2000,164.1200,168.0700,4544962,0
20110314,166.6000,168.0800,164.5700,166.7300,3965786,0
20110315,161.3900,166.8800,160.7600,165.0800,4792251,0
20110316,164.7000,168.1400,162.8701,164.7000,5093670,0
20110317,165.9100,166.3000,160.7800,160.9700,6358819,0
20110318,161.1900,163.5400,160.5900,161.8200,7167940,0
20110321,163.3700,165.7900,161.7200,164.5250,4007063,0
20110322,164.0700,164.4400,162.2500,162.6000,3541552,0
20110323,162.3000,166.2600,160.8200,165.3200,4683966,0
20110324,168.2100,172.0000,167.3600,171.1000,6185219,0
20110325,171.6400,173.4900,170.3000,170.9800,4232964,0
20110328,171.8000,172.5000,169.2500,169.3500,3330946,0
20110329,170.7300,174.8400,170.0700,174.6200,4836098,0
20110330,177.7800,181.1600,177.6600,179.4200,6710901,0
20110331,179.3100,181.5700,178.5000,180.1300,4746247,0
20110401,181.5800,183.2500,178.5900,180.1300,5608838,0
20110404,180.8900,183.6100,180.6900,182.9400,4142138,0
20110405,182.1050,186.3600,181.8000,185.2900,5445729,0
20110406,186.1500,188.2700,181.1200,182.7600,5385922,0
20110407,182.7800,185.1700,181.7600,184.9100,4508761,0
20110408,185.2600,186.2200,182.7800,184.7100,3682724,0
20110411,184.8600,186.4900,181.8500,184.0400,3251310,0
20110412,183.0600,184.5900,179.4200,180.4800,5298677,0
20110413,180.8300,182.8800,179.8000,182.2900,4084475,0
20110414,181.3900,182.0800,179.3600,181.8200,3474271,0
20110415,181.0000,181.7800,179.0196,180.0100,4186093,0
20110418,178.3800,178.9100,175.3700,178.3400,4542062,0
20110419,178.3500,179.4700,176.6000,178.8200,2610663,0
20110420,181.6200,185.0000,181.5900,183.8700,3980179,0
20110421,184.5600,185.9700,183.0460,185.8900,3282205,0
20110425,185.6500,186.3500,183.7700,185.4200,3398502,0
20110426,186.2700,186.4200,180.7380,182.3000,6485683,0
20110427,183.2000,197.8000,182.7500,196.6300,22781242,0
20110428,195.9600,196.7900,192.2700,195.0700,7111234,0
20110429,194.3800,196.5900,193.7800,195.8100,5507309,0
20110502,196.5700,203.4200,196.1800,201.1900,9317180,0
20110503,201.0000,202.5900,196.6900,198.4500,5987838,0
20110504,198.2500,201.8600,195.3700,199.9700,6507422,0
20110505,198.6600,201.0000,196.1200,197.1100,4547248,0
20110506,199.1000,199.5600,196.5600,197.6000,3927571,0
20110509,198.3400,202.3600,196.7800,200.8000,5769421,0
20110510,201.9400,205.2900,201.5600,203.9400,5807704,0
20110511,203.1200,205.5000,202.2500,204.3800,4766770,0
20110512,204.2200,206.1852,200.6200,206.0700,4780243,0
20110513,205.7000,206.3900,202.3600,202.5600,4020562,0
20110516,200.5400,200.9000,191.3700,192.5100,9269361,0
20110517,191.8166,195.9800,191.7600,194.8100,7000935,0
20110518,194.1300,198.2830,193.2500,197.0900,4926341,0
20110519,198.3300,199.9500,197.5500,198.8050,3592871,0
20110520,197.9500,199.8000,197.2400,198.6500,3338872,0
20110523,195.5600,197.2900,192.0200,196.2200,4149718,0
20110524,197.0000,197.0000,193.0000,193.2700,2928946,0
20110525,193.5700,194.3500,191.1400,192.2600,4624135,0
20110526,191.2400,196.4500,190.8800,195.0000,4043852,0
20110527,194.7600,196.1200,193.5000,194.1300,2301464,0
20110531,195.9400,198.4400,195.0300,196.6900,3201923,0
20110601,196.0600,197.2600,192.0500,192.3950,3372074,0
20110602,192.2800,194.4400,190.5600,193.6500,3029093,0
20110603,191.2300,193.2100,187.6200,188.3200,4886150,0
20110606,188.0100,189.8500,185.1800,185.6900,3668351,0
20110607,185.7200,190.6300,185.5200,187.5500,4801003,0
20110608,187.4499,189.8100,186.3200,188.0500,3641212,0
20110609,189.7400,191.7600,185.7100,189.6800,4111432,0
20110610,189.2500,190.7700,186.2800,186.5300,3683146,0
20110613,186.8100,189.3100,184.8600,186.2900,3837772,0
20110614,188.9900,190.7200,187.0700,189.9600,3842362,0
20110615,188.0400,192.4500,185.3000,185.9800,6233733,0
20110616,185.7400,187.0000,181.5900,183.6500,5985729,0
20110617,186.5100,187.3900,184.6400,186.3700,6103593,0
20110620,185.9600,188.8520,185.5700,187.7200,2791889,0
20110621,188.3000,195.0000,187.1200,194.2300,4106956,0
20110622,193.9600,195.2000,191.3200,191.6300,3087820,0
20110623,189.5000,194.4600,188.3000,194.1600,4497180,0
20110624,193.8800,194.9200,191.3500,192.5500,3248802,0
20110627,194.5000,202.5800,194.0300,201.2500,5996593,0
20110628,201.9200,202.8800,200.6000,202.3500,3699172,0
20110629,202.6700,206.2500,201.0300,204.1800,4554588,0
20110630,200.7800,205.2000,200.5000,204.4900,4326569,0
20110701,205.5500,210.2700,203.6100,209.4900,3951361,0
20110705,208.7600,214.4500,208.7300,213.1900,3535992,0
20110706,212.1200,214.4000,211.0101,214.1900,2576393,0
20110707,215.0900,217.8000,215.0900,216.7400,3089595,0
20110708,214.3000,218.3200,213.2500,218.2800,3639811,0
20110711,216.7400,217.5000,211.0000,212.5500,3959626,0
20110712,214.6400,215.6500,211.1200,211.2300,3915890,0
20110713,214.7000,216.8300,212.1400,213.5000,4172469,0
20110714,213.5800,215.9100,209.3800,210.3800,3821334,0
20110715,213.0800,214.5300,209.2900,212.8700,3996702,0
20110718,212.5300,213.3900,208.2900,211.5300,2863311,0
20110719,213.7700,218.4000,213.7700,218.0600,4316337,0
20110720,220.0500,220.2000,214.4100,215.5500,3284592,0
20110721,216.7400,217.0900,211.0700,213.2100,4510154,0
20110722,213.8600,217.9490,211.1100,216.5200,3534312,0
20110725,215.4900,216.0800,213.0000,213.4900,3299678,0
20110726,214.9900,215.6000,210.3500,214.1800,6728786,0
20110727,224.3900,227.2000,219.6200,222.5180,12566493,0
20110728,223.2700,225.9500,220.2300,223.9000,5272579,0
20110729,221.2900,225.7500,219.5100,222.5200,5097926,0
20110801,225.0000,227.4500,217.6600,221.3200,5673069,0
20110802,220.3200,222.4300,211.3000,211.7000,6295113,0
20110803,212.9700,214.8300,205.5400,209.9600,7891410,0
20110804,206.7300,208.0000,201.4500,201.4800,6461933,0
20110805,204.6700,207.3200,194.8400,202.7000,9780468,0
20110808,196.4000,200.3900,190.0500,193.7000,10264165,0
20110809,196.7000,205.0900,190.4600,205.0900,10301160,0
20110810,200.7600,202.4000,193.6000,194.1300,8590693,0
20110811,197.0088,200.8500,191.3600,198.3600,7206863,0
20110812,200.2800,204.5600,197.2100,202.3000,5574894,0
20110815,202.0600,205.2800,198.3200,202.9500,4713687,0
20110816,201.1400,201.3900,194.7500,197.6800,5037666,0
20110817,198.5300,199.6000,193.7400,195.9300,3928556,0
20110818,191.2100,191.3400,179.7200,182.5200,8127266,0
20110819,180.2900,190.0000,177.5500,178.9300,7139868,0
20110822,182.8300,184.2000,177.1000,177.5400,5258350,0
20110823,178.9200,194.8400,178.5200,193.5500,7243913,0
20110824,193.8900,196.3100,190.1700,193.7300,6143532,0
20110825,194.4100,196.9900,191.0700,192.0300,3378033,0
20110826,191.2400,199.7200,189.6000,199.2700,5207714,0
20110829,202.8200,206.6700,202.5500,206.5300,4444406,0
20110830,205.7800,212.4900,204.3214,210.9200,5867445,0
20110831,212.2700,216.1700,211.3500,215.2300,7258301,0
20110901,215.2800,217.6400,211.6200,212.5400,5130579,0
20110902,208.9400,210.6900,207.0000,210.0000,4147035,0
20110906,204.7700,216.6000,204.4700,216.1800,6126979,0
20110907,218.8000,220.1900,214.2200,219.9000,5149253,0
20110908,218.3000,220.6400,216.3400,217.2600,4291314,0
20110909,215.0500,216.9600,209.7500,211.3900,4469804,0
20110912,208.7500,216.6600,208.6500,216.5600,5232705,0
20110913,217.7900,219.9500,215.0100,219.5300,4735637,0
20110914,220.2200,224.9900,216.7240,222.5700,5815779,0
20110915,223.9900,227.2000,221.2500,226.7800,5479083,0
20110916,227.5700,240.4400,226.7400,239.3000,10973762,0
20110919,237.1100,244.0000,232.8801,241.6900,8123250,0
20110920,240.8000,241.0500,231.0300,233.2500,7231352,0
20110921,234.5100,240.5200,231.8100,231.8700,5773953,0
20110922,224.7200,228.7900,219.0000,223.2300,8087914,0
20110923,220.5100,224.4900,219.0610,223.6100,6357595,0
20110926,227.4800,230.2400,221.4000,229.8500,5689513,0
20110927,234.2200,234.7500,222.4000,224.2100,7695398,0
20110928,226.3500,235.8100,225.6000,229.7100,14259634,0
20110929,234.1700,234.3000,216.2900,222.4400,9248430,0
20110930,218.1900,223.0000,215.2100,216.2300,6359540,0
20111003,217.0100,221.6000,211.3900,211.9800,6451762,0
20111004,209.6200,215.0000,200.4300,212.5000,8572937,0
20111005,212.5300,220.1700,208.4810,219.4980,6385211,0
20111006,220.2800,223.6200,217.5500,221.5100,6734308,0
20111007,222.4800,227.9000,218.4100,224.7400,6663862,0
20111010,226.2300,232.8000,224.1000,231.3200,5054540,0
20111011,230.6000,236.7500,229.0000,235.4800,4959047,0
20111012,236.6400,241.8400,234.3300,236.8100,6341485,0
20111013,237.0000,239.6800,235.2300,236.1500,4727066,0
20111014,240.8700,246.7100,240.1800,246.7100,5706930,0
20111017,244.2901,246.7100,240.6700,242.3300,4669362,0
20111018,242.3100,244.6100,236.6240,243.8800,4464976,0
20111019,240.6700,243.3300,229.2500,231.5300,6577819,0
20111020,232.1300,234.7390,229.8000,233.6100,4430897,0
20111021,236.9100,236.9999,230.6000,234.7800,4469462,0
20111024,236.0200,240.4700,234.0000,237.6100,4909742,0
20111025,238.5900,239.0100,225.8900,227.1500,8902372,0
20111026,203.6900,207.5800,196.5100,198.4000,22959232,0
20111027,204.2600,208.6000,201.1000,206.7800,10334974,0
20111028,206.5300,218.4000,205.7500,217.3200,9709422,0
20111031,215.7900,218.8900,213.0400,213.5100,7199668,0
20111101,208.1100,216.2100,207.4300,212.1050,8364872,0
20111102,215.5500,216.7900,212.7200,215.6200,5978703,0
20111103,216.3050,218.5000,213.0200,218.2900,5136134,0
20111104,217.6500,218.2300,214.3308,216.4800,3984399,0
20111107,216.8400,220.2000,214.0000,217.0000,3792201,0
20111108,219.2000,219.3500,215.2100,217.9900,3849269,0
20111109,214.9500,215.7000,210.6000,211.2200,4455067,0
20111110,213.5000,214.0592,208.1000,210.7900,4904608,0
20111111,212.5200,217.8800,210.3100,217.3900,5103584,0
20111114,215.6500,222.3500,214.2500,218.9300,6385276,0
20111115,218.0000,220.3275,214.2600,217.8300,5631190,0
20111116,216.2701,216.9700,211.2300,211.9900,5389646,0
20111117,212.5100,212.9000,202.1000,204.5200,7860500,0
20111118,205.3300,205.3400,197.1100,197.1400,8374289,0
20111121,193.2900,193.3600,185.0500,189.2500,11178180,0
20111122,186.9500,194.0400,183.5800,192.3400,9695355,0
20111123,193.0600,194.6000,187.8900,188.9900,7867665,0
20111125,190.4100,190.8300,181.5100,182.3990,4880697,0
20111128,191.6500,194.6197,190.5400,194.1500,6899971,0
20111129,194.7800,195.5000,187.3000,188.3900,6525094,0
20111130,194.7600,195.3000,188.7500,192.2900,7404300,0
20111201,191.8500,198.0750,191.5900,197.1300,7265882,0
20111202,197.0700,199.6600,195.1800,196.0300,7377057,0
20111205,198.8600,199.0000,193.6677,196.2400,5825115,0
20111206,195.9800,198.3200,190.1100,191.9900,5154450,0
20111207,191.0300,196.7100,189.1200,195.3200,6067457,0
20111208,193.5700,195.8900,190.0800,190.4800,4290084,0
20111209,191.2100,193.9500,188.4000,193.0300,5046419,0
20111212,190.0300,191.1500,187.6300,189.5200,4246020,0
20111213,188.5600,189.6800,178.5000,180.5100,9198968,0
20111214,179.0000,180.7500,170.2500,180.2100,11520017,0
20111215,182.0500,184.7990,179.5300,181.2600,7156379,0
20111216,182.4200,184.4100,180.3100,181.2600,6213596,0
20111219,182.0000,183.1700,179.0000,179.3300,4449670,0
20111220,182.6900,183.1700,180.5400,182.5200,4445897,0
20111221,181.9200,183.5000,172.4900,174.3500,7984151,0
20111222,175.0900,179.6700,174.2100,179.0300,4620832,0
20111223,179.2200,179.6800,175.6000,177.2800,3441266,0
20111227,177.7300,178.5947,176.1600,176.2700,2915632,0
20111228,176.3900,176.6500,172.2800,173.8900,3604718,0
20111229,169.6200,174.5500,166.9700,173.8600,7998468,0
20111230,173.3600,175.1700,172.4900,173.1000,4194159,0
20120103,175.8900,179.4750,175.5500,179.0300,4951985,0
20120104,179.2100,180.5000,176.0650,177.5100,4144813,0
20120105,175.9400,178.2500,174.0500,177.6100,3577536,0
20120106,178.0700,184.6500,177.5000,182.6100,6923605,0
20120109,182.7600,184.3700,177.0000,178.5600,5010304,0
20120110,181.1000,182.4000,177.1000,179.3400,3922541,0
20120111,179.6400,180.7700,178.1900,178.9000,3084675,0
20120112,179.4200,179.4900,175.7500,175.9300,5341154,0
20120113,175.8100,178.8000,173.5000,178.4200,4659276,0
20120117,180.1500,183.3000,178.5100,181.6600,5593765,0
20120118,181.9400,190.2500,181.1200,189.4400,7377485,0
20120119,190.8800,195.9400,190.3600,194.4500,6962552,0
20120120,190.7100,192.9000,189.0400,190.9300,5511391,0
20120123,190.7900,191.7300,185.2300,186.0900,4535042,0
20120124,185.0000,188.4100,183.8200,187.0000,4571123,0
20120125,186.9900,188.1700,184.6100,187.8000,4018021,0
20120126,189.3000,194.8500,188.7300,193.3160,5818580,0
20120127,193.0900,196.5000,192.3300,195.3700,4579488,0
20120130,193.6800,195.0000,190.1300,192.1500,5363458,0
20120131,194.0000,195.6300,189.7000,194.4400,8324780,0
20120201,173.8100,179.9500,172.0000,179.4600,20389115,0
20120202,179.6500,181.9362,176.8000,181.7200,8641516,0
20120203,182.8300,187.9000,181.8900,187.6800,7953638,0
20120206,186.2800,186.5600,182.9201,183.1400,5240011,0
20120207,182.6500,184.9400,182.0600,184.1900,5056074,0
20120208,184.9500,186.4900,182.9100,185.4800,5429563,0
20120209,184.5000,185.6900,181.7600,184.9800,7128421,0
20120210,183.4200,187.6300,182.5200,185.5400,5674157,0
20120213,187.1700,192.4993,185.6800,191.5900,6006139,0
20120214,191.0800,193.5700,186.1000,191.3000,9421045,0
20120215,191.2900,191.5400,183.2600,184.4700,7698219,0
20120216,177.7900,181.6800,175.1400,179.9300,12159395,0
20120217,180.0900,183.4100,179.3600,182.5000,7335123,0
20120221,182.6500,184.7500,180.5768,182.2600,6722543,0
20120222,181.9500,182.9900,180.2900,180.5800,5721193,0
20120223,179.6400,180.7500,176.9600,178.8900,5090280,0
20120224,179.7000,180.7400,178.3700,179.1300,3617592,0
20120227,177.5400,179.1900,176.5000,178.5300,3671767,0
20120228,178.9000,184.2900,177.9500,183.8000,5635162,0
20120229,183.8900,184.0000,179.0100,179.6900,5156248,0
20120301,179.8900,180.4900,176.5800,180.0400,4877254,0
20120302,179.4800,181.8400,178.9180,179.3000,3619228,0
20120305,179.0000,181.8200,178.1800,180.2600,4652795,0
20120306,178.6800,183.5000,178.0400,181.0900,5523897,0
20120307,182.6500,185.5000,182.4000,183.7700,4880427,0
20120308,184.1700,188.3800,183.8000,187.6400,4174703,0
20120309,186.7900,187.2000,183.4400,184.3200,4450182,0
20120312,184.1300,185.4000,182.2000,183.3900,2560471,0
20120313,183.9200,184.8700,180.7700,184.5900,4329323,0
20120314,183.6500,184.3199,181.1400,182.2600,3647094,0
20120315,182.0200,184.4300,180.3000,184.4300,4112389,0
20120316,183.2800,185.6800,182.3500,185.0500,4670814,0
20120319,183.4500,186.6800,183.0000,185.5200,3839948,0
20120320,184.8800,194.4100,182.8800,192.3300,9132521,0
20120321,192.5000,194.2800,191.2600,191.7300,4158852,0
20120322,190.5400,194.0600,190.2600,192.4000,3677218,0
20120323,192.0100,196.2000,191.8000,195.0400,5922184,0
20120326,196.4800,202.9700,195.5000,202.8700,7450777,0
20120327,203.5900,209.8500,202.8800,205.4400,9444427,0
20120328,206.1400,207.0000,200.3100,201.1600,6135988,0
20120329,201.2800,205.3100,200.6300,204.6100,5647344,0
20120330,205.0200,206.8500,201.8700,202.5100,4365857,0
20120402,198.0200,199.9000,197.0000,198.0500,6309444,0
20120403,198.2400,202.3900,197.5000,199.6600,4949960,0
20120404,196.9500,197.6800,192.3600,193.9900,5372009,0
20120405,193.5500,196.0300,193.5500,194.3900,3111648,0
20120409,192.0200,194.2000,190.5000,191.8700,3082597,0
20120410,192.7500,193.5200,186.5700,186.9800,4368798,0
20120411,189.6300,191.9700,186.7900,187.9700,4290625,0
20120412,188.0600,192.2600,185.6100,190.6900,3963992,0
20120413,189.9000,189.9400,186.2600,188.4600,3305905,0
20120416,189.0100,189.4700,183.6500,185.5000,3991316,0
20120417,187.2100,190.0400,186.8700,188.3900,2712708,0
20120418,188.8200,193.4500,188.7400,191.0700,3924971,0
20120419,192.9300,194.5500,189.7500,191.1000,3847627,0
20120420,192.3400,193.4800,189.8000,189.9800,3073484,0
20120423,188.9900,188.9900,185.5100,188.2400,3410423,0
20120424,188.6800,190.7000,186.5100,190.3300,3305987,0
20120425,191.6700,194.8000,191.6000,194.4200,3864596,0
20120426,193.5700,196.3600,193.0200,195.9900,5706323,0
20120427,224.8300,228.6900,220.2200,226.8500,20045102,0
20120430,223.9500,233.8400,223.0500,231.9000,9596260,0
20120501,229.4000,232.9700,228.4000,230.0400,6635661,0
20120502,227.8200,231.4400,227.4000,230.2500,4321903,0
20120503,229.7400,232.5300,228.0300,229.4500,4012060,0
20120504,227.8000,229.7199,223.7400,223.9900,4521987,0
20120507,222.3600,226.8675,222.2900,225.1600,3265092,0
20120508,223.1500,225.3900,218.2000,223.9000,4490792,0
20120509,220.5900,225.7800,220.1600,222.9800,3633592,0
20120510,223.9100,229.0800,221.9500,226.6900,4557655,0
20120511,225.9500,230.6800,225.7300,227.6800,4152448,0
20120514,225.6000,227.2900,222.5100,222.9300,3062572,0
20120515,226.5000,230.6100,223.0000,224.3900,5513902,0
20120516,225.0000,228.0000,222.5000,224.0600,5203616,0
20120517,225.0500,226.0000,218.0900,218.3600,4415179,0
20120518,219.4100,219.6300,212.8100,213.8500,5078732,0
20120521,214.0300,219.9800,212.8200,218.1100,3477724,0
20120522,218.3100,218.8700,213.9600,215.3300,3665849,0
20120523,214.7100,217.5500,211.1800,217.2800,4202512,0
20120524,216.9800,217.6600,212.7000,215.2400,3097933,0
20120525,214.9900,215.9800,212.2200,212.8900,2152523,0
20120529,214.3000,216.5500,212.2900,214.7500,2654938,0
20120530,212.1400,212.9800,207.7520,209.2300,3977246,0
20120531,209.4800,213.7878,207.1100,212.9100,4793732,0
20120601,208.4400,211.2300,207.3000,208.2200,3841069,0
20120604,207.4000,215.3500,206.3700,214.5700,4203572,0
20120605,213.8500,216.8600,211.1600,213.2100,3491574,0
20120606,214.6300,218.4000,214.5200,217.6400,2661935,0
20120607,219.6500,221.4900,218.1100,218.8000,3404217,0
20120608,218.6100,219.4200,216.6600,218.4800,2846805,0
20120611,217.4900,220.8700,215.2000,216.5000,3663940,0
20120612,217.6500,218.0000,214.5222,216.4200,2786617,0
20120613,215.5200,217.3800,213.5200,214.7300,2277317,0
20120614,215.2600,216.5000,212.5600,214.4500,3028620,0
20120615,215.2900,219.3300,214.4600,218.3500,3500325,0
20120618,217.2800,223.7600,216.7300,222.6600,3333646,0
20120619,223.2600,225.2000,221.6600,224.0300,2663193,0
20120620,224.5100,224.7400,220.8400,223.0200,2397503,0
20120621,223.8400,226.0300,220.5200,220.5750,2791782,0
20120622,221.8300,222.5100,219.3500,222.1600,2070165,0
20120625,220.3000,221.5900,218.0000,220.0700,2351494,0
20120626,221.4500,226.3900,221.4500,225.6100,3672119,0
20120627,225.0100,227.5000,223.3000,225.6200,2771421,0
20120628,223.9200,224.6200,218.7500,221.3100,2951063,0
20120629,224.7000,228.3500,223.7100,228.3500,3516218,0
20120702,229.3000,229.3400,226.3400,229.3200,2285336,0
20120703,229.1400,229.5300,227.5900,229.5300,1295497,0
20120705,228.6200,230.5000,226.5300,227.0600,2649534,0
20120706,226.3500,228.9000,224.1800,225.0500,3140449,0
20120709,225.0000,226.0000,223.4500,225.0500,1905947,0
20120710,226.2500,227.1400,218.2800,219.5000,2931004,0
20120711,218.9500,221.7400,215.3400,218.3700,2672836,0
20120712,216.6100,217.3000,212.6100,215.3600,2593173,0
20120713,215.6300,219.3100,213.8800,218.3900,2200468,0
20120716,216.6000,218.3100,214.4600,216.0100,1962541,0
20120717,217.4500,217.9400,213.9600,216.9300,1967336,0
20120718,216.1500,218.6700,215.7100,217.4700,2053428,0
20120719,220.7300,227.5000,220.6900,226.1700,4956293,0
20120720,225.3600,229.3900,225.2950,228.2900,4052732,0
20120723,224.7200,226.5800,221.5400,226.0100,5474884,0
20120724,226.2700,226.6100,221.2300,223.0400,4917760,0
20120725,222.0000,222.5000,215.9100,217.0500,3602747,0
20120726,220.0000,221.4500,214.9500,220.0100,4740361,0
20120727,225.2500,238.3400,224.5000,237.3200,11076830,0
20120730,237.0000,240.7400,234.0700,236.0900,3689816,0
20120731,235.1000,236.3000,231.6100,233.3000,3335618,0
20120801,234.1400,234.3800,230.7001,232.0900,2508323,0
20120802,230.5600,234.3400,228.6600,230.8100,3015792,0
20120803,234.0300,236.4900,233.0300,234.9700,2754344,0
20120806,235.5600,235.7400,233.8100,233.9900,1833243,0
20120807,234.1300,238.0000,233.2500,236.5600,2032255,0
20120808,235.2900,236.4500,233.5920,234.3800,1523930,0
20120809,233.9300,235.9900,233.5000,234.0600,1518832,0
20120810,233.0800,234.8500,231.4300,232.7500,1845179,0
20120813,232.2300,234.3676,231.0000,232.4400,1985697,0
20120814,234.7100,236.7200,232.6207,233.1900,2698692,0
20120815,232.2600,238.1400,232.2500,237.4200,3241948,0
20120816,237.7200,242.8250,236.2000,241.5500,4277055,0
20120817,240.6000,243.3500,240.4700,241.1700,3021742,0
20120820,241.3736,241.6500,238.2000,240.3500,1872597,0
20120821,240.8800,243.8500,238.5500,239.4500,2517494,0
20120822,239.4000,244.9000,238.8000,243.1000,2459228,0
20120823,242.1400,243.4800,239.0200,241.1980,2430396,0
20120824,241.6800,246.8700,241.3600,245.7400,3674134,0
20120827,245.7900,247.5000,243.1200,243.9200,2877783,0
20120828,243.9700,246.7799,243.0000,246.1100,2719955,0
20120829,246.7800,247.6100,244.5900,247.1200,1720558,0
20120830,246.9900,250.0000,245.2500,246.2200,3583807,0
20120831,248.0700,249.4500,245.5001,248.2700,3231977,0
20120904,248.2700,251.0000,244.6600,247.8800,3919544,0
20120905,247.6100,248.6100,245.3000,246.2200,2615832,0
20120906,248.2300,252.7000,247.2000,251.3800,5224848,0
20120907,253.8500,259.4200,253.5200,259.1400,4918900,0
20120910,259.0000,260.0000,256.8200,257.0900,2519332,0
20120911,257.6000,257.6000,254.2600,255.6700,2474797,0
20120912,256.5000,257.7800,253.5000,255.6300,2256371,0
20120913,254.9400,262.0000,253.8000,260.2400,3431565,0
20120914,261.4000,264.1100,259.7700,261.2700,3603945,0
20120917,261.2500,261.2500,257.0000,258.0000,2243614,0
20120918,258.4800,260.5000,257.0000,258.7500,2174467,0
20120919,259.4500,262.8400,258.5300,261.6800,2583969,0
20120920,260.0300,260.8700,258.0000,260.8100,2881986,0
20120921,261.7400,262.0000,256.7400,257.4700,5441275,0
20120924,255.2200,255.6000,253.0000,254.8050,2660368,0
20120925,256.3300,258.9500,251.0300,252.4600,4078592,0
20120926,252.4000,254.6100,248.2300,249.6700,2882681,0
20120927,250.5400,257.4000,250.5200,256.5900,3304171,0
20120928,256.1400,257.0000,253.2000,254.3200,2357714,0
20121001,255.4000,256.1600,250.4900,252.0100,2524840,0
20121002,252.8000,253.1500,249.0300,250.6000,2135787,0
20121003,251.2100,256.1000,249.5600,255.9200,2710234,0
20121004,256.0100,261.5200,255.8700,260.4700,2661494,0
20121005,261.2000,261.9000,257.4900,258.5100,2754633,0
20121008,257.6700,259.8000,255.5600,259.0600,1733835,0
20121009,258.6700,259.3500,250.7300,250.9600,3401554,0
20121010,252.0000,252.4600,244.0100,244.9900,3891458,0
20121011,248.0000,249.3000,241.8900,244.2200,3317106,0
20121012,243.1800,245.4600,241.9100,242.3600,2157121,0
20121015,242.8500,244.7760,238.5100,244.1800,2932877,0
20121016,244.8700,245.7700,242.0800,243.9400,2137785,0
20121017,243.3700,248.7999,243.3000,247.4900,3239513,0
20121018,247.7700,250.9100,242.7000,244.8500,5222454,0
20121019,245.1600,246.8200,238.9400,240.0000,4350059,0
20121022,238.8100,238.9500,232.3200,233.7800,4447127,0
20121023,231.0500,236.5000,230.0100,234.3100,4371874,0
20121024,235.8800,235.9400,227.9501,228.4900,3609699,0
20121025,230.9200,230.9200,222.9200,222.9200,3531798,0
20121026,228.6001,238.7100,226.6900,238.2400,10837274,0
20121031,236.3200,238.7000,230.5000,232.8931,4708965,0
20121101,234.2300,234.5500,231.3400,232.1400,3809186,0
20121102,234.0100,237.4000,232.1100,232.4224,3305461,0
20121105,232.0400,234.8300,230.1100,234.3300,1828004,0
20121106,235.4100,237.7500,234.4500,237.5600,2602090,0
20121107,235.6500,235.6600,229.4200,232.0608,3527777,0
20121108,232.2200,233.4500,227.1000,227.3500,2928109,0
20121109,226.2600,230.9700,224.6002,226.3100,3026809,0
20121112,226.5900,229.2199,225.4100,226.4700,2072838,0
20121113,225.1200,227.9000,224.7100,226.6000,2610062,0
20121114,226.5000,227.4100,222.5100,222.9500,2969683,0
20121115,222.3000,225.1600,218.1800,220.5990,3377783,0
20121116,221.3100,226.2500,218.6400,225.2300,4294864,0
20121119,228.3200,232.5000,227.4500,229.7100,3472891,0
20121120,230.0000,233.8200,229.5000,233.7800,2700120,0
20121121,233.8400,238.6700,232.7500,238.0300,2897194,0
20121123,239.8900,240.0000,236.4800,239.8800,1701808,0
20121126,240.3900,244.3190,238.0000,243.6200,4087054,0
20121127,243.2200,245.6700,241.5400,243.4017,2997652,0
20121128,242.4500,247.2300,241.5040,247.1100,2662032,0
20121129,248.0500,252.4800,247.5000,251.2700,5228612,0
20121130,250.3800,252.6500,248.2700,252.0500,3620078,0
20121203,252.5400,254.1600,250.0000,250.3291,2888638,0
20121204,249.9400,253.0000,248.6600,252.4881,3067429,0
20121205,252.4400,255.5500,250.3800,253.9600,2812648,0
20121206,253.0000,255.1700,251.5100,253.3700,3429881,0
20121207,254.1400,255.2100,252.0100,253.2681,2112398,0
20121210,253.1000,254.7800,247.3000,247.7700,3460906,0
20121211,248.5000,253.4800,246.6500,250.6900,4108330,0
20121212,251.0700,254.3600,250.0600,251.7600,2593707,0
20121213,251.1100,254.5400,250.0200,251.2500,2432685,0
20121214,250.1100,251.9000,247.7900,249.1900,2497585,0
20121217,249.8100,254.0000,249.2600,253.8600,2232763,0
20121218,254.5700,263.1100,254.5700,260.4000,4774084,0
20121219,261.3000,261.6699,257.6800,257.9900,2137042,0
20121220,258.3600,262.4100,256.5400,261.5000,2503227,0
20121221,257.8200,258.3800,255.7400,256.9200,4403314,0
20121224,257.3000,259.5000,256.9600,258.6200,962144,0
20121226,257.1500,257.4200,248.0400,248.6314,4100848,0
20121227,248.2800,249.3500,242.8600,248.3100,3587719,0
20121228,245.8500,247.4400,245.0500,245.1800,1820104,0
20121231,243.7500,252.4100,242.7500,250.8700,3314701,0
20130102,256.0800,258.0999,253.2600,257.3100,3178197,0
20130103,257.2700,260.8800,256.3700,258.4800,2679667,0
20130104,257.5800,259.8000,256.6500,259.1500,1854042,0
20130107,262.9700,269.7250,262.6700,268.4592,4742627,0
20130108,267.0700,268.9800,263.5670,266.3800,2941729,0
20130109,268.1700,269.5000,265.4010,266.3500,2207293,0
20130110,268.5400,268.7400,262.3000,265.3400,2796996,0
20130111,265.1000,268.4300,264.1100,267.9400,2359284,0
20130114,268.0000,274.2600,267.5400,272.7300,4229422,0
20130115,270.6800,272.7300,269.3000,271.9000,2286730,0
20130116,270.5300,271.2400,267.8300,268.9300,1981549,0
20130117,271.5000,271.9700,269.2100,270.4800,1831462,0
20130118,270.8300,274.5000,269.6000,272.1200,2903138,0
20130122,271.6200,272.1000,269.2300,270.1900,2060888,0
20130123,270.5700,271.0900,266.6500,268.1100,2398120,0
20130124,269.3700,276.6500,269.3700,273.6200,3373481,0
20130125,275.0000,284.7200,274.4000,283.9900,4915783,0
20130128,283.7800,284.4800,274.4000,276.0400,4245220,0
20130129,275.3500,275.4600,258.3500,260.3500,5751868,0
20130130,283.0000,284.2000,267.1100,272.7640,12564439,0
20130131,271.0400,275.9400,263.6991,265.5000,6677114,0
20130201,268.9300,268.9300,262.8000,265.0000,6040327,0
20130204,262.7800,264.6840,259.0700,259.9800,3649577,0
20130205,262.0000,268.0300,261.4600,266.8900,3969248,0
20130206,265.1600,266.8900,261.1100,262.2200,2723870,0
20130207,264.1000,264.1000,255.1100,260.2300,3938234,0
20130208,261.4000,265.2500,260.5550,261.9500,3846771,0
20130211,263.2000,263.2500,256.6000,257.2100,3379091,0
20130212,259.1900,260.1600,257.0000,258.7000,2799589,0
20130213,261.5300,269.9600,260.3000,269.4700,5210118,0
20130214,267.3700,270.6500,265.4000,269.2400,3092922,0
20130215,267.6300,268.9200,263.1100,265.0900,3924124,0
20130219,265.9100,270.1100,264.5000,269.7500,2798525,0
20130220,270.2000,274.3000,266.3710,266.4100,3474956,0
20130221,265.1200,269.4800,263.2500,265.9400,3589729,0
20130222,266.6200,267.1100,261.6100,265.4200,3058564,0
20130225,266.9400,268.6940,259.6500,259.8700,2986145,0
20130226,260.8900,262.0400,255.7300,259.3600,3308539,0
20130227,259.4000,265.8300,256.8600,263.2500,2887016,0
20130228,261.8100,267.0000,260.6300,264.2700,2521796,0
20130301,263.2700,266.6000,261.0400,265.7400,2906405,0
20130304,265.3600,273.3000,264.1400,273.1100,3280295,0
20130305,274.0000,276.6800,269.9900,275.5900,3607245,0
20130306,275.7600,276.4890,271.8320,273.7900,2028846,0
20130307,274.1000,274.8000,271.8500,273.8800,1892758,0
20130308,275.0000,275.4400,271.5000,274.1900,1849367,0
20130311,273.4300,273.9900,270.4000,271.2400,1878350,0
20130312,271.0000,277.4000,270.3601,274.1300,3198305,0
20130313,275.2400,276.5000,272.6400,275.1000,1844551,0
20130314,269.6700,270.0000,263.5300,265.7400,5083247,0
20130315,264.9800,267.2600,260.0500,261.8200,4403145,0
20130318,259.3000,261.4900,257.1200,257.8900,2629372,0
20130319,258.4000,259.5000,252.6200,256.4100,3658387,0
20130320,258.0500,259.7600,254.5501,257.2780,2700702,0
20130321,256.1100,257.0000,252.6800,253.3900,2764473,0
20130322,254.5500,257.7700,252.0700,257.7500,3066306,0
20130325,258.5800,259.4290,254.5000,256.0200,2432891,0
20130326,257.0500,261.4800,256.2800,260.3100,2380454,0
20130327,258.7500,265.9300,257.9000,265.3000,2823044,0
20130328,265.8200,267.3750,264.0600,266.4900,2333915,0
20130401,266.9800,267.4000,261.0100,261.6100,2476302,0
20130402,262.4000,265.8900,260.5500,263.3220,2567521,0
20130403,262.1200,263.6700,257.7500,259.0300,2380547,0
20130404,259.2300,260.4100,256.1200,259.0800,1815029,0
20130405,255.7200,256.1800,253.6700,255.4800,2500086,0
20130408,255.9200,259.6790,255.6300,258.9500,2256127,0
20130409,258.8500,262.6100,257.0000,261.1400,2129305,0
20130410,261.7800,265.9800,259.3200,264.7700,2289090,0
20130411,264.7400,270.9700,264.7400,269.8500,2956976,0
20130412,270.1200,273.2700,267.0200,272.8700,2786501,0
20130415,271.0800,275.1200,267.1000,267.7200,3225944,0
20130416,269.3100,272.8000,268.0600,272.3400,2039999,0
20130417,270.8000,270.8500,264.2500,267.4000,3057967,0
20130418,266.8100,266.9899,256.6000,259.4200,3087074,0
20130419,258.1600,262.8800,257.5000,260.3200,2538414,0
20130422,259.3500,264.6000,258.0300,263.5500,2045001,0
20130423,264.5000,269.8700,264.5000,268.9000,2235251,0
20130424,269.5000,271.4700,266.8100,268.7800,1736157,0
20130425,271.5300,275.8000,270.5000,274.7000,3971866,0
20130426,269.9700,272.0200,252.8100,254.8100,13699732,0
20130429,254.9000,257.0100,249.1500,249.7400,7005568,0
20130430,249.3701,254.6800,248.5600,253.8100,4122251,0
20130501,253.9000,254.2000,245.7500,248.2300,4342853,0
20130502,248.9400,252.9300,245.7800,252.5500,3881515,0
20130503,256.1400,259.2500,254.7000,258.0500,3437949,0
20130506,258.0900,259.5000,253.4201,255.7200,2326499,0
20130507,256.3100,259.7400,252.9101,257.7300,3089335,0
20130508,256.8700,260.2950,255.3340,258.6800,2649629,0
20130509,258.7300,263.5500,256.8800,260.1600,2704401,0
20130510,260.8800,263.6500,260.2100,263.6300,3116981,0
20130513,262.7700,265.8800,262.0000,264.5100,2121138,0
20130514,264.5000,269.4000,264.0280,268.3300,2671384,0
20130515,267.0700,269.0500,264.5600,266.5600,2663818,0
20130516,265.9600,268.4300,263.8500,264.1200,1604539,0
20130517,265.8300,269.9800,265.0000,269.9000,2483960,0
20130520,269.0000,271.7900,266.5000,267.6300,2172978,0
20130521,268.7400,270.7700,267.6600,268.8600,1696225,0
20130522,267.3900,267.5900,260.8000,262.9600,3280856,0
20130523,260.4900,263.1700,259.5900,261.8000,1923030,0
20130524,259.8500,261.9300,258.3400,261.7400,1685221,0
20130528,266.4800,271.1000,266.0000,267.2900,3376149,0
20130529,265.4600,268.2500,264.8440,265.5300,1866460,0
20130530,265.7100,268.5700,265.6150,266.8300,1629940,0
20130531,266.0000,271.9100,265.9400,269.2000,3048662,0
20130603,268.9600,269.1100,262.9500,266.8800,2470236,0
20130604,267.0000,268.8800,263.0200,265.7000,2063089,0
20130605,265.8100,271.6600,265.0200,267.1700,3484538,0
20130606,267.7500,270.5000,264.2100,267.8300,2415225,0
20130607,269.7400,280.1000,269.1300,276.8700,4562005,0
20130610,276.6800,282.4700,275.2400,281.0700,2972374,0
20130611,276.0000,278.4110,274.2400,274.7800,2970258,0
20130612,276.6000,276.8000,270.4500,271.6700,2205839,0
20130613,271.5000,276.8000,270.2901,275.7900,2596816,0
20130614,275.0000,277.0700,273.4420,273.9900,2114364,0
20130617,276.3500,280.2000,275.6500,278.0600,2832296,0
20130618,279.0800,282.9100,278.1100,281.7600,2078576,0
20130619,281.2600,283.3400,277.8700,278.1600,2788390,0
20130620,275.1400,278.6000,272.3900,273.4400,2914946,0
20130621,274.5700,275.8399,269.7900,273.3600,3928409,0
20130624,271.2900,273.1600,265.0000,270.6100,3797638,0
20130625,272.3000,273.4700,269.0000,272.0880,2407819,0
20130626,273.9800,277.9800,273.5001,277.5700,2982299,0
20130627,279.1800,280.2000,274.5400,277.5500,2488823,0
20130628,276.1900,279.8300,276.1900,277.6900,2961906,0
20130701,279.0000,283.2900,277.1600,282.1000,2840384,0
20130702,281.0400,286.5800,280.5900,283.7300,3158669,0
20130703,282.0000,285.4000,282.0000,284.0300,1347269,0
20130705,285.0000,286.3799,282.0700,285.8800,1942001,0
20130708,286.4200,291.6700,286.1400,290.5900,2933658,0
20130709,291.0000,292.5700,288.0100,291.5300,2662944,0
20130710,291.4100,293.3400,289.4000,292.3300,1783091,0
20130711,294.9900,300.6900,292.1000,299.6600,3935937,0
20130712,298.6900,307.5500,298.5000,307.5500,4438319,0
20130715,307.2700,307.9900,304.3500,306.5700,2206314,0
20130716,307.3000,309.3900,305.5119,306.8700,2602068,0
20130717,306.9700,308.8000,305.6900,308.6900,1981175,0
20130718,306.2700,306.3408,301.8700,304.1100,2967502,0
20130719,304.3900,305.7900,301.9100,305.2300,2901253,0
20130722,309.2500,309.2500,302.0000,303.5000,2349313,0
20130723,303.1600,305.0600,300.5600,301.0600,1968321,0
20130724,303.0200,303.8400,298.0400,298.9400,1970728,0
20130725,299.0000,304.5000,296.7500,303.4000,3787929,0
20130726,299.5500,313.6200,295.5500,312.0100,8663290,0
20130729,311.0700,313.0000,305.9000,306.1000,3168470,0
20130730,307.7200,309.7833,301.5700,302.4100,3009861,0
20130731,303.9100,305.1500,301.0000,301.2200,1822162,0
20130801,303.0800,306.2100,298.9050,305.5700,2930016,0
20130802,304.6300,305.3300,301.5000,304.2100,2479134,0
20130805,303.4000,303.6200,298.3000,300.9900,2220159,0
20130806,300.5100,301.3600,297.5200,300.7500,1801277,0
20130807,300.1500,300.9900,296.1500,296.9100,1906720,0
20130808,298.5200,298.5200,292.5501,295.7400,2292738,0
20130809,295.6800,299.2700,294.2987,297.2600,1934861,0
20130812,295.7900,299.0800,295.2600,296.6900,1487242,0
20130813,295.8800,296.3700,290.6700,293.9700,2325636,0
20130814,294.2900,294.2900,290.5400,291.3400,1394229,0
20130815,288.7900,289.3000,285.1500,286.4700,2225191,0
20130816,286.5500,288.3300,284.5000,284.8200,2339626,0
20130819,285.1900,289.5600,283.4800,285.5700,2463781,0
20130820,285.8800,289.5150,285.7400,287.0900,1521621,0
20130821,285.0900,288.5000,283.8300,284.5700,1793847,0
20130822,284.8000,289.8700,284.8000,289.7300,1398662,0
20130823,291.2100,291.5000,287.9000,290.0100,1836761,0
20130826,290.4300,291.0499,285.6207,286.2100,1696704,0
20130827,283.8700,285.2800,279.7400,280.9300,2405283,0
20130828,280.3600,283.0000,279.3300,281.5800,1305039,0
20130829,281.4500,285.9800,280.0000,283.9800,1522393,0
20130830,284.5900,284.8700,280.0000,280.9800,1435278,0
20130903,284.7300,291.3900,284.1700,288.8000,2849583,0
20130904,288.3300,295.2300,287.5800,293.6400,2353900,0
20130905,293.6300,297.0000,292.7100,294.1000,1790678,0
20130906,295.3300,298.8800,290.8000,295.8600,2233447,0
20130909,297.2200,299.9600,296.6000,299.7100,1548363,0
20130910,300.5500,301.0000,297.2200,300.3600,1652193,0
20130911,298.9100,301.8600,297.8400,299.6400,1703206,0
20130912,299.3900,302.0000,297.6610,298.8600,1590356,0
20130913,300.1400,300.2200,296.2010,297.9200,1326007,0
20130916,299.8200,301.0000,295.2600,296.0600,1792087,0
20130917,297.6300,304.6500,296.0101,304.1700,2275635,0
20130918,304.0600,312.7400,302.9100,312.0340,2921400,0
20130919,313.7700,314.5400,311.0400,312.0600,2230355,0
20130920,312.5400,320.5700,312.4100,316.3400,4532434,0
20130923,314.0100,315.9000,308.7710,311.4900,1865207,0
20130924,312.4300,318.0799,311.2800,314.1300,1947874,0
20130925,314.5300,316.7100,310.7500,312.6500,1881445,0
20130926,313.9000,319.3700,313.2600,318.1200,1947728,0
20130927,316.9200,317.2100,313.3500,316.0100,1607542,0
20130930,313.4100,315.3100,311.0600,312.6400,1494233,0
20131001,314.2200,321.0000,313.6500,320.9500,2266986,0
20131002,318.0400,321.7300,317.5200,320.5100,2101596,0
20131003,320.3900,322.9200,313.0200,314.7600,2629389,0
20131004,315.1300,319.2000,312.6200,319.0400,1759045,0
20131007,315.2400,315.3399,309.7400,310.0300,2030028,0
20131008,311.5000,311.5450,300.2700,303.2300,3119950,0
20131009,303.4200,303.4978,296.5025,298.2300,3214455,0
20131010,304.6300,306.7000,302.5901,305.3100,2465782,0
20131011,304.7700,310.9300,303.8400,310.8890,2123937,0
20131014,309.2200,311.6450,307.0000,310.7000,1902283,0
20131015,309.8700,310.7900,305.2600,306.4000,2208983,0
20131016,308.3800,310.8000,305.5540,310.4900,2111063,0
20131017,307.0700,311.0000,305.2400,310.7700,2500088,0
20131018,319.3600,331.8900,316.7500,328.9310,5715580,0
20131021,329.8900,330.0000,323.8000,326.4400,2475810,0
20131022,327.7200,337.1100,325.6800,332.5400,3872846,0
20131023,330.8400,331.7200,324.0601,326.7560,2747635,0
20131024,329.6300,332.6499,326.7500,332.2100,3508400,0
20131025,358.6000,368.4000,352.6200,363.3900,11381858,0
20131028,359.9200,362.7500,357.2000,358.1600,3417227,0
20131029,358.9600,362.8900,356.2900,362.7000,2166232,0
20131030,362.6200,365.0000,358.6500,361.0800,4427479,0
20131031,361.7300,366.0000,359.0000,364.0300,2386148,0
20131101,365.6300,365.7700,356.1000,359.0020,3250900,0
20131104,360.1200,361.0000,354.4000,358.7400,1902757,0
20131105,356.7800,360.1700,354.8400,358.8920,1967278,0
20131106,360.4500,362.8700,354.5000,356.1800,2258640,0
20131107,355.8600,357.9000,341.8800,343.5600,4196984,0
20131108,345.9500,351.0500,344.0400,350.3100,2532791,0
20131111,350.5900,355.3700,348.0600,354.3780,2220863,0
20131112,352.9900,355.4826,347.2820,349.5300,2251840,0
20131113,347.4000,356.2200,345.6800,356.2200,2711216,0
20131114,357.3900,368.9400,356.4300,367.3960,4116292,0
20131115,367.6300,372.9000,365.5500,369.1700,4409985,0
20131118,370.2800,373.4900,364.6700,366.1800,2672588,0
20131119,365.8200,368.7800,362.5000,364.9400,1866924,0
20131120,367.5600,367.5600,360.4500,362.5700,1728774,0
20131121,364.0500,369.2500,363.3000,368.9200,1920726,0
20131122,370.0000,374.5000,366.3100,372.3100,2818899,0
20131125,373.8200,377.7900,373.1800,376.6400,2795707,0
20131126,377.6100,382.5000,374.8175,381.3700,2650248,0
20131127,383.5000,387.0000,382.6110,386.7100,2214889,0
20131129,389.1000,394.0999,388.6200,393.6200,2337322,0
20131202,399.0000,399.0000,389.1000,392.3000,4531914,0
20131203,390.1100,390.9490,383.1000,384.6600,3632540,0
20131204,383.5000,389.6900,381.4914,385.9600,2321664,0
20131205,386.6500,386.6500,381.3710,384.4900,1827386,0
20131206,388.3500,388.3500,383.8300,386.9500,1874420,0
20131209,388.1100,388.2100,382.5700,384.8900,2712526,0
20131210,383.7400,389.0600,383.0200,387.7800,2498940,0
20131211,387.3400,388.9800,382.0000,382.1900,2375616,0
20131212,381.2600,385.0000,379.5000,381.2500,2085747,0
20131213,385.3200,389.4200,383.8000,384.2400,2893290,0
20131216,385.0300,391.7000,385.0000,388.9700,2227429,0
20131217,390.6500,391.3600,386.5000,387.6500,2285694,0
20131218,389.2300,396.3000,383.1000,395.9600,3392519,0
20131219,394.2700,397.2900,392.6000,395.1900,2293610,0
20131220,396.5500,404.7200,395.7800,402.2000,4848320,0
20131223,403.6900,405.0000,399.2000,402.9200,2583628,0
20131224,402.5200,403.7249,396.3700,399.2000,1370138,0
20131226,401.7900,404.5200,396.8100,404.3900,1842548,0
20131227,404.6500,405.6300,396.2500,398.0800,1952918,0
20131230,399.4100,399.9200,392.4500,393.3700,2461838,0
20131231,394.5800,398.8300,393.8000,398.7900,1941076,0
20140102,398.8000,399.3600,394.0200,397.9700,2060303,0
20140103,398.2900,402.7100,396.2200,396.4400,2185903,0
20140106,395.8500,397.0000,388.4200,393.6300,3089911,0
20140107,395.0400,398.4700,394.2900,398.0300,1880998,0
20140108,398.4700,403.0000,396.0400,401.9200,2285679,0
20140109,403.7100,406.8900,398.4400,401.0100,2080255,0
20140110,402.5300,403.7640,393.8000,397.6600,2624011,0
20140113,397.9800,399.7800,388.4500,390.9800,2812112,0
20140114,392.1300,398.6300,391.2900,397.5400,2310814,0
20140115,398.9400,399.3100,392.5340,395.8700,2651536,0
20140116,393.6800,399.2900,389.4100,395.8000,2578397,0
20140117,394.2600,403.4900,393.6600,399.6100,4418287,0
20140121,403.0000,407.8000,401.6000,407.0500,3095136,0
20140122,408.0000,408.0600,402.0000,404.5400,1998846,0
20140123,401.0000,406.1700,397.7900,399.8700,2986407,0
20140124,398.1600,400.2000,387.2700,387.6000,4412339,0
20140127,390.5000,394.1000,380.4900,386.2800,3818411,0
20140128,387.4000,394.7400,387.1200,394.4300,2833593,0
20140129,392.1600,392.8500,383.2400,384.2000,3330626,0
20140130,393.7700,406.2500,387.7000,403.0100,6689012,0
20140131,371.7600,375.4500,357.7600,358.6900,15366914,0
20140203,358.9800,360.8500,340.1000,346.1500,9929437,0
20140204,349.5900,353.9975,344.0200,347.9500,4728043,0
20140205,346.0000,349.3700,337.7300,346.4500,4369030,0
20140206,347.4030,354.8200,347.4030,354.5900,3291974,0
20140207,358.9800,361.8000,352.4900,361.0800,4260696,0
20140210,361.6100,365.0000,359.3500,360.8700,3285507,0
20140211,361.8420,363.6100,356.2500,361.7900,3198755,0
20140212,356.4300,357.7500,346.3200,349.2500,6483085,0
20140213,347.7000,357.2000,346.5000,357.2000,4103086,0
20140214,359.3400,359.3400,353.3500,357.3500,3489532,0
20140218,355.2800,355.7300,349.4500,353.6500,4955966,0
20140219,352.6400,354.5400,346.1000,347.3800,4120440,0
20140220,348.8000,350.4600,344.3800,349.8000,3459505,0
20140221,352.4400,354.1410,346.7500,346.7600,4151603,0
20140224,345.1900,353.0000,343.2900,351.7800,3421357,0
20140225,353.0000,361.0800,351.5800,358.3200,3719374,0
20140226,359.8600,364.7500,357.1700,359.8000,3587604,0
20140227,357.2200,360.5900,355.5000,360.1300,3058292,0
20140228,360.6000,365.8650,357.0840,362.1000,3773484,0
20140303,358.7350,360.9600,354.4800,359.7800,2731771,0
20140304,363.9000,365.6800,362.4600,363.9000,2669739,0
20140305,364.1300,372.7280,363.9000,372.3700,3772385,0
20140306,374.0500,375.3300,368.9000,372.1600,2875411,0
20140307,374.5800,374.9900,369.5310,372.0600,2231614,0
20140310,372.6900,372.7300,367.0000,370.5300,1696637,0
20140311,370.9900,372.8000,367.2800,368.8200,1828511,0
20140312,366.4000,371.1600,363.6100,370.6400,1845872,0
20140313,376.6200,383.1100,368.0800,371.5100,5613645,0
20140314,372.8000,378.5680,371.5500,373.7400,3691942,0
20140317,375.7200,378.8500,374.8800,375.0400,1859846,0
20140318,377.3200,379.0000,375.0000,378.7700,1960799,0
20140319,378.7700,379.0000,369.4200,373.2300,2115873,0
20140320,370.6400,373.0000,366.2200,368.9700,2023476,0
20140321,371.0000,372.8400,358.4000,360.6200,4375206,0
20140324,360.0900,361.5000,348.6000,351.8500,3814648,0
20140325,354.0300,358.9700,348.8400,354.7100,3710676,0
20140326,357.1300,357.6000,343.4000,343.4100,3424962,0
20140327,343.1500,343.9999,330.8800,338.4700,4845219,0
20140328,340.0500,347.0000,336.0800,338.2900,3320501,0
20140331,342.4000,346.2900,334.0600,336.3650,3545488,0
20140401,338.0900,344.4300,338.0000,342.9900,2957085,0
20140402,345.9900,348.2950,340.3800,341.9600,3785506,0
20140403,341.8200,342.5000,328.4600,333.6200,5442182,0
20140404,335.1500,335.4400,315.6100,323.0000,10723640,0
20140407,320.9900,324.9400,313.1300,317.7600,5878167,0
20140408,321.8800,328.0000,318.4400,327.0700,5449215,0
20140409,328.4700,332.1800,322.5000,331.8050,4217258,0
20140410,330.6000,331.0000,316.5000,317.1100,5040813,0
20140411,314.0000,316.5000,309.5000,311.7300,6070244,0
20140414,317.6700,320.4800,311.2800,315.9100,3446472,0
20140415,316.7000,318.2800,305.5000,316.0800,4362200,0
20140416,321.1700,324.0000,314.7100,323.6800,3438468,0
20140417,319.7600,328.6600,319.7600,324.9100,3476979,0
20140421,323.9700,331.1499,322.3100,330.8700,2464164,0
20140422,332.0000,337.5000,328.9400,329.3200,2889078,0
20140423,333.0600,333.1300,323.3900,324.5800,2779958,0
20140424,329.6700,337.4000,322.9500,337.1500,5564298,0
20140425,316.2500,316.4900,302.7100,303.8300,13067700,0
20140428,304.0000,304.3900,288.0000,296.5800,12480316,0
20140429,296.4400,301.8400,290.4500,300.3800,5495423,0
20140430,298.1000,304.5600,298.1000,304.1300,3217425,0
20140501,304.1300,310.4800,304.0000,307.8900,3622929,0
20140502,310.4200,313.2900,304.3100,308.0100,3328423,0
20140505,306.3700,310.2300,305.0000,310.0500,2083393,0
20140506,309.5300,309.8100,297.0400,297.3800,3819721,0
20140507,295.5600,296.4000,286.6800,292.7100,5784158,0
20140508,290.8200,295.8784,287.2300,288.3200,3161070,0
20140509,290.5700,293.6800,284.3800,292.2400,3365980,0
20140512,294.3000,303.3400,294.1600,302.8600,3143929,0
20140513,302.6000,305.6000,300.7500,304.6400,2974342,0
20140514,302.5000,304.6400,296.6600,297.6200,2782310,0
20140515,298.0200,299.2000,290.3800,295.1900,3518635,0
20140516,292.8000,298.8800,291.5500,297.7000,3057882,0
20140519,295.7600,299.0000,293.8100,296.7550,1872356,0
20140520,297.1000,304.4600,296.7500,301.1900,3342613,0
20140521,302.2100,305.9600,301.5201,305.0100,2819042,0
20140522,305.0500,308.5400,303.0100,304.9100,2050683,0
20140523,305.4600,312.3500,304.9000,312.2400,2534821,0
20140527,314.4100,314.6296,307.3800,310.8200,4227306,0
20140528,309.5000,313.8200,307.4200,310.1600,2112105,0
20140529,310.4200,314.8700,310.2000,313.7800,1923939,0
20140530,314.4300,314.6500,307.5700,312.5500,3344804,0
20140602,312.5900,312.6000,307.0000,308.8400,1764000,0
20140603,305.7500,307.9200,305.0700,307.1900,1944786,0
20140604,306.8500,309.5000,303.8400,306.7800,1731311,0
20140605,308.1000,327.9400,306.9000,323.5700,6582058,0
20140606,325.0000,330.8800,324.9300,329.6700,4232070,0
20140609,331.5700,333.0000,325.6500,327.5000,2675973,0
20140610,327.6500,335.5000,327.5000,332.4100,3039392,0
20140611,336.0000,340.7199,333.8772,335.2000,3132710,0
20140612,335.5500,335.5500,324.6600,325.9100,3460656,0
20140613,327.0500,329.2980,323.5262,326.2700,2280051,0
20140616,324.8600,328.6945,323.5200,327.6200,1961918,0
20140617,327.5400,331.3400,325.2300,325.6200,2389731,0
20140618,328.0000,335.7500,325.0000,334.3800,5413346,0
20140619,335.2550,338.9000,325.9800,327.0000,4429737,0
20140620,327.7600,328.2200,320.4200,324.2000,4413741,0
20140623,323.3300,327.5500,321.4100,327.2400,2152225,0
20140624,327.5400,329.7300,322.7380,324.1600,2136766,0
20140625,324.3300,328.1500,321.7400,327.4400,1913068,0
20140626,328.4900,328.6500,322.1300,325.6900,2280809,0
20140627,325.8800,326.5200,323.2700,324.5700,1786255,0
20140630,324.9800,326.9800,322.2400,324.7800,2216519,0
20140701,325.8600,333.2000,325.1000,332.3900,2491251,0
20140702,333.2000,336.7600,331.6600,332.8500,2224744,0
20140703,334.8300,338.3000,333.0800,337.4920,1610775,0
20140707,337.5000,337.5500,332.5200,333.5500,1687705,0
20140708,333.1000,333.7397,321.4000,323.8100,3393186,0
20140709,324.7100,330.2000,323.1500,329.9700,2514184,0
20140710,324.3400,329.9800,322.6500,327.9200,2114246,0
20140711,334.7100,347.0000,334.7100,346.2000,6853573,0
20140714,347.0300,355.7700,345.3560,355.3200,4633592,0
20140715,353.7200,355.5900,349.4000,354.4400,3374670,0
20140716,355.6200,359.3200,353.0000,355.9000,2656486,0
20140717,353.4400,356.9600,351.3800,352.4540,2968131,0
20140718,354.4000,359.6800,352.0800,358.6600,2800918,0
20140721,358.1000,361.7100,356.7200,359.7600,1873276,0
20140722,355.2500,362.9300,355.2500,360.8400,2387596,0
20140723,359.0500,360.6300,356.6200,358.1400,2209186,0
20140724,359.9800,364.8500,358.5200,358.6100,3777121,0
20140725,317.3000,324.8700,314.7600,324.0100,14481559,0
20140728,324.2500,324.8200,316.5000,320.4100,5061054,0
20140729,321.9800,322.8999,319.5000,320.0000,2326843,0
20140730,321.4500,322.7300,318.5000,322.5100,3130075,0
20140731,320.0100,320.6836,311.8600,312.9900,4270785,0
20140801,313.6900,315.8300,304.5880,307.0600,6247262,0
20140804,308.8400,316.1800,308.5000,313.6500,3444805,0
20140805,313.3000,314.5500,310.0600,312.3200,2324256,0
20140806,310.8300,315.7800,310.2000,313.8900,1830533,0
20140807,315.2100,315.8774,309.6550,311.4500,2470706,0
20140808,311.9400,317.3200,310.6600,316.8000,2217858,0
20140811,318.4800,320.3800,316.8800,318.3300,1994521,0
20140812,318.8900,321.3100,316.9500,319.3200,1554485,0
20140813,327.6000,331.7200,326.1400,326.2800,4013103,0
20140814,327.8000,334.0900,326.7100,333.2100,2608892,0
20140815,334.0000,335.0000,328.3200,333.6300,3200423,0
20140818,335.4800,337.8000,333.7700,334.5300,1959170,0
20140819,334.8700,335.8100,333.0100,335.1300,1381159,0
20140820,334.6800,337.1600,334.0220,335.7800,1459164,0
20140821,336.4800,336.5820,332.2300,332.9100,1637145,0
20140822,332.9900,334.0800,330.8000,331.5900,1725855,0
20140825,333.2100,336.7700,332.7100,334.0200,1487673,0
20140826,337.0000,344.3600,334.5500,341.8300,2875076,0
20140827,342.0900,346.6700,341.3400,343.1800,2308066,0
20140828,340.0000,341.7900,338.8000,340.0200,1860356,0
20140829,341.7600,341.8199,337.6800,339.0400,1473223,0
20140902,339.9800,342.5000,337.1587,342.3800,1854792,0
20140903,342.5400,343.2700,337.5500,339.0000,1521919,0
20140904,343.6900,349.3800,343.5800,345.9500,3236303,0
20140905,346.3000,346.8270,342.5000,346.3800,1661920,0
20140908,344.5400,345.8100,339.0400,342.3400,2430152,0
20140909,341.6100,341.7600,329.1800,329.7500,3819290,0
20140910,334.3000,334.9800,328.8200,331.3300,3038914,0
20140911,329.9400,333.0100,326.3900,330.5200,2182417,0
20140912,329.5600,332.8900,328.7900,331.1900,2952619,0
20140915,330.9100,331.3300,319.0000,323.8900,3302491,0
20140916,321.0700,329.4800,320.1000,327.7600,2686479,0
20140917,327.7600,328.0000,321.5200,324.0000,3469290,0
20140918,325.4400,327.1000,323.7105,325.0000,2127499,0
20140919,327.6000,332.7559,325.5700,331.3200,5321776,0
20140922,328.4900,329.4900,321.0600,324.5000,2523055,0
20140923,322.4600,327.6000,321.2500,323.6300,1919977,0
20140924,324.1700,329.4400,319.5600,328.2100,2129350,0
20140925,327.9900,328.5400,321.4000,321.9300,2447716,0
20140926,320.6000,323.5000,317.6400,323.2100,3099172,0
20140929,320.5000,323.7500,319.0000,321.8200,1561455,0
20140930,321.3600,323.4300,318.5100,322.4400,2061297,0
20141001,322.0400,322.1650,315.5500,317.4600,2537811,0
20141002,316.9200,318.5300,311.3100,318.4100,2947351,0
20141003,320.3600,325.1600,319.5300,322.7400,2524605,0
20141006,323.5000,324.1300,319.6000,322.2000,1818049,0
20141007,319.4300,322.0000,316.6700,316.9800,1930110,0
20141008,316.5800,324.1100,314.1400,322.7000,2884814,0
20141009,321.4900,322.2710,314.5200,315.3700,2913183,0
20141010,314.0200,317.7700,311.3800,311.3900,3015826,0
