DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,34.8125,36.4375,34.5625,35.4062,57898,0
20010103,35.4375,35.4375,33.0000,33.0625,47548,0
20010104,32.9688,33.0000,31.4062,31.5000,48894,0
20010105,32.2500,34.3125,32.1250,33.6875,174472,0
20010108,34.1250,34.7188,33.7500,34.0312,29290,0
20010109,34.6875,34.7500,32.6875,33.2812,34056,0
20010110,33.2812,33.8750,33.0938,33.2188,161394,0
20010111,33.6250,34.1250,33.1250,33.2812,33864,0
20010112,32.9062,32.9688,32.1250,32.5312,26880,0
20010116,32.5625,32.8125,32.0000,32.5625,47760,0
20010117,32.1875,32.1875,30.6250,30.9062,39128,0
20010118,30.0000,30.1875,29.1250,29.8125,332588,0
20010119,29.4375,30.6250,29.2812,30.1250,47050,0
20010122,30.1250,30.1250,30.1250,30.1250,0,0
20010123,30.7500,31.5625,30.2500,30.7812,26244,0
20010124,31.3750,31.5312,30.5625,30.7188,32046,0
20010125,31.1875,32.0938,31.1562,31.9375,53332,0
20010126,32.0625,32.3125,30.8750,30.9688,249696,0
20010129,31.4375,31.5938,30.5000,31.0938,0,0
20010130,30.1562,30.9062,29.0000,29.5625,4702200,0
20010131,29.5000,29.7000,28.5000,28.8300,3929400,0
20010201,29.1000,29.2200,28.3300,28.5500,3917200,0
20010202,28.8750,30.2600,28.8750,30.1050,9626400,0
20010205,30.0250,30.9800,30.0250,30.1950,3143200,0
20010206,29.8750,31.1000,29.5050,30.9300,3073000,0
20010207,31.0500,31.5750,30.3500,31.3750,10789600,0
20010208,31.3800,31.6200,30.9000,31.0000,2903400,0
20010209,30.7500,32.0500,30.7500,31.3500,30397800,0
20010212,31.3550,31.5700,30.7500,31.2650,2541600,0
20010213,31.0000,31.8650,30.9750,31.6100,5900800,0
20010214,31.9750,32.3250,31.0500,31.0500,4982800,0
20010215,30.2500,30.8650,29.9750,30.5150,3319600,0
20010216,31.0500,31.6500,30.4550,30.6900,3816400,0
20010220,31.0250,31.4500,30.8750,31.3000,2571200,0
20010221,32.0000,32.7500,30.9250,31.0350,4752000,0
20010222,31.0000,31.2500,30.1300,30.5600,4574800,0
20010223,30.8000,30.8100,29.6000,30.0200,2421600,0
20010226,30.0200,30.5500,29.9400,30.3450,2426400,0
20010227,30.2500,30.9900,30.1500,30.2750,2958800,0
20010228,30.5500,30.5500,29.3300,29.3500,12153000,0
20010301,29.5000,29.7100,29.2250,29.6450,2596800,0
20010302,29.9750,30.5750,29.7500,30.4150,11644200,0
20010305,30.8500,31.3500,30.7350,31.2200,1687800,0
20010306,31.5000,32.5000,31.3500,32.2650,35507400,0
20010307,33.0000,33.7000,32.7550,33.5150,4596400,0
20010308,33.7500,34.2500,33.2000,34.2500,8241800,0
20010309,34.2500,34.2500,33.4400,33.7000,2687600,0
20010312,33.1000,33.1000,31.6500,32.5500,5700400,0
20010313,32.6500,32.6500,31.3500,31.7650,53223200,0
20010314,31.4500,31.9500,30.8800,31.2450,4328600,0
20010315,31.6500,31.6500,30.4650,30.8300,6989200,0
20010316,30.8500,31.3750,30.2550,30.3500,3090400,0
20010319,30.7500,31.3800,30.5000,30.9300,2582400,0
20010320,31.1000,31.9350,31.0500,31.3600,2833400,0
20010321,30.8000,31.0700,30.0100,30.1000,2875400,0
20010322,30.0750,30.0750,27.5000,28.4600,7154400,0
20010323,29.5000,29.5500,28.7650,29.3350,3940600,0
20010326,30.1250,30.1250,29.3050,29.7750,15272200,0
20010327,29.7900,29.9750,28.6750,28.9250,4118200,0
20010328,29.0000,29.0000,28.3000,28.4250,3599600,0
20010329,27.8000,27.8000,27.1000,27.4450,4308800,0
20010330,27.7500,29.0000,27.7500,28.8050,47382400,0
20010402,28.5000,28.5000,26.9200,27.2250,6825400,0
20010403,27.2250,27.3000,25.5750,25.8500,5336000,0
20010404,26.2500,27.1750,25.8750,26.7500,17665600,0
20010405,26.8350,27.8250,26.7850,27.7450,19021400,0
20010406,27.3300,27.9150,26.7550,27.8050,3745200,0
20010409,28.3400,28.9750,28.2600,28.7950,2550000,0
20010410,28.7950,29.8700,28.7950,29.6750,4823600,0
20010411,29.5700,29.8900,29.1450,29.3250,2792400,0
20010412,30.0000,30.5000,29.9000,30.2500,27114200,0
20010416,30.5250,31.2500,30.4750,31.2000,2075200,0
20010417,31.2050,32.0100,30.7500,31.9250,4809800,0
20010418,31.5250,31.8150,30.7000,30.8350,4527800,0
20010419,30.7550,30.7550,29.7700,30.5500,10972600,0
20010420,30.5500,31.2000,30.3500,30.3600,26559600,0
20010423,30.7500,31.7250,30.7500,31.5800,3145400,0
20010424,31.8750,32.0250,31.3750,31.7500,2460400,0
20010425,31.7500,32.6800,31.7500,32.6600,4717200,0
20010426,32.6750,33.4000,32.6750,33.3000,6395200,0
20010427,33.1550,33.1950,32.4500,32.7150,3962800,0
20010430,32.7000,32.8750,31.7700,31.9800,5281600,0
20010501,31.6800,31.6850,30.8250,31.0500,5414600,0
20010502,30.4400,30.4450,28.9000,29.0000,6453800,0
20010503,29.0450,29.2500,28.1250,28.6500,9238600,0
20010504,28.8650,29.4150,28.7550,28.8350,6139800,0
20010507,29.2000,29.5250,29.0500,29.3500,4650800,0
20010508,29.3500,29.3800,28.9000,29.1600,3690600,0
20010509,29.5150,30.1150,29.5000,30.0000,2601200,0
20010510,30.0000,30.3700,29.7000,29.7850,3156200,0
20010511,29.5000,29.6000,29.1250,29.2350,2497000,0
20010514,29.3500,30.1600,29.3500,30.0900,3043200,0
20010515,30.4000,31.0000,30.3750,30.8500,3182000,0
20010516,30.9500,31.6250,30.5250,30.5550,4930000,0
20010517,30.5500,31.1650,30.1000,30.9000,8066600,0
20010518,31.1000,32.2750,31.1000,32.2000,3576600,0
20010521,32.2100,32.8950,32.2100,32.6600,4960200,0
20010522,32.2500,32.2500,31.5750,31.6800,7584600,0
20010523,31.6850,31.6850,30.3150,30.4000,3660400,0
20010524,30.4750,30.4750,29.9850,29.9950,4476000,0
20010525,29.9800,30.0900,29.6000,29.7450,14917200,0
20010529,30.1500,30.3900,28.9950,29.1250,5247400,0
20010530,29.2000,29.5500,28.4500,29.5500,6510200,0
20010531,29.4900,29.9800,28.6900,29.7750,7911800,0
20010601,29.7750,29.9000,28.8750,29.1750,3999400,0
20010604,30.1500,30.3750,29.5000,29.6500,3663400,0
20010605,30.0000,30.1000,29.4150,29.4950,6121400,0
20010606,29.0050,29.0050,28.1800,28.6550,4429600,0
20010607,28.5000,28.5550,27.1750,27.4350,13836000,0
20010608,27.2000,27.8500,26.5000,27.8450,22422400,0
20010611,28.1000,28.2250,27.6550,27.8200,6053000,0
20010612,28.3250,28.7200,28.1000,28.4750,2693600,0
20010613,28.4700,28.9500,27.3750,27.4750,5413600,0
20010614,27.4750,27.5800,26.9650,27.3000,4251000,0
20010615,27.2550,27.4250,26.8000,26.9500,3224800,0
20010618,27.0000,27.0750,26.4650,26.6050,4463000,0
20010619,26.6950,26.7950,25.9750,26.3550,2920400,0
20010620,26.4500,27.2100,25.9300,26.1250,8813600,0
20010621,26.2250,26.3950,25.0000,25.3750,3967600,0
20010622,25.7500,26.1600,25.0300,26.0700,7481600,0
20010625,26.2000,26.3250,25.6000,25.9750,4421400,0
20010626,26.2500,26.2500,25.5000,25.9900,3605000,0
20010627,25.6250,25.6250,24.8750,25.2000,5148200,0
20010628,25.2150,25.2800,24.0250,24.1700,6301200,0
20010629,24.3650,25.6000,24.1800,25.3750,20223000,0
20010702,25.3500,25.5900,24.4350,24.6750,4838200,0
20010703,24.6850,25.0000,24.6500,24.7450,2128000,0
20010705,24.8750,25.9900,24.8550,25.5050,3954000,0
20010706,25.6050,25.9950,25.2500,25.8200,2475800,0
20010709,25.5500,25.5750,24.7850,24.8250,5227400,0
20010710,25.1000,25.2000,24.2950,24.4000,4473000,0
20010711,24.2000,24.2000,23.1000,24.0450,7098600,0
20010712,23.9500,24.3000,23.4800,23.8500,4328600,0
20010713,23.8550,24.4500,23.5100,24.0000,7791000,0
20010716,24.1250,24.1250,22.9750,23.1250,4096800,0
20010717,23.3750,23.4950,22.8250,23.1850,3535000,0
20010718,22.8900,23.0000,22.1500,22.7250,9962400,0
20010719,22.8750,23.2500,22.7050,23.2500,4832200,0
20010720,23.6250,24.0000,23.5250,23.9500,5709200,0
20010723,24.2500,24.5000,23.9000,24.2150,2854400,0
20010724,23.8800,24.0950,23.3200,23.4650,2515200,0
20010725,23.8250,25.5000,23.3000,25.3000,9440200,0
20010726,25.3750,26.0750,25.2000,26.0000,6023800,0
20010727,26.0500,26.5750,25.5900,26.3950,4446200,0
20010730,26.8650,26.9700,26.1850,26.3000,3259600,0
20010731,26.5500,26.8500,25.8050,25.9750,2546800,0
20010801,26.3750,26.7450,25.3000,25.4750,4252000,0
20010802,25.4750,26.0200,25.1500,25.9550,2727000,0
20010803,25.9550,26.0750,25.2100,25.5000,2063000,0
20010806,25.5000,25.8850,25.3500,25.7700,2061600,0
20010807,26.1500,26.1500,25.2550,25.3450,68526400,0
20010808,25.4000,25.4900,24.0000,24.0250,4189800,0
20010809,24.0500,24.6200,23.9800,24.5050,2621200,0
20010810,24.6000,25.1250,24.4500,24.8300,1793200,0
20010813,25.1000,25.3950,25.0350,25.1950,1672600,0
20010814,25.3750,25.7500,25.2050,25.6750,14516400,0
20010815,25.8350,27.1250,25.8300,27.0700,6912000,0
20010816,27.1250,27.1250,26.2250,26.7450,21867400,0
20010817,26.6250,26.6500,25.9750,26.2500,1576800,0
20010820,26.0700,26.1500,25.4750,25.6150,1322800,0
20010821,25.7500,25.9900,25.5050,25.5550,23125200,0
20010822,25.8500,26.4950,25.0500,25.1750,22763600,0
20010823,25.1050,25.1050,24.2000,24.5000,4231400,0
20010824,24.3550,24.4550,24.0250,24.3000,9844000,0
20010827,24.2500,24.6250,24.1750,24.5150,8426400,0
20010828,24.4500,24.7650,24.3500,24.5450,2201000,0
20010829,24.6000,25.0000,23.8800,24.1350,13265400,0
20010830,24.2000,24.2900,23.0000,23.6000,30950200,0
20010831,23.5550,23.8200,23.3150,23.4650,1151800,0
20010904,23.7500,23.9950,23.5150,23.6200,6713600,0
20010905,23.3000,23.5750,23.0750,23.5500,2598400,0
20010906,23.5800,24.1500,23.2000,23.8150,8648000,0
20010907,23.7250,24.2500,23.6700,24.0050,17862800,0
20010910,23.9000,24.2250,23.7400,24.0550,2476800,0
20010911,24.0550,24.0550,24.0550,24.0550,0,0
20010917,25.0000,25.0000,23.2600,23.4550,4058800,0
20010918,23.4250,23.4250,21.8100,22.1350,2546400,0
20010919,22.6250,22.6500,20.1250,20.9350,7189600,0
20010920,20.6000,21.3000,20.4250,21.0300,5335400,0
20010921,21.0350,21.5300,20.3750,21.1550,6624400,0
20010924,21.1600,21.2000,19.5250,19.6950,4617600,0
20010925,19.7500,19.8000,19.1250,19.5450,3816400,0
20010926,19.5850,19.9150,19.1600,19.3100,3123200,0
20010927,19.7500,20.4950,19.3500,20.1250,2860400,0
20010928,20.5750,21.5000,20.5750,21.5000,2957000,0
20011001,21.0600,21.1050,20.3000,20.9500,2531000,0
20011002,20.7000,21.3500,20.1250,21.1750,2421800,0
20011003,21.1800,21.3750,20.6250,21.3750,3929800,0
20011004,21.7600,23.0950,21.5250,22.7550,4131800,0
20011005,22.7550,22.9750,22.1100,22.7000,4188200,0
20011008,22.7050,23.5900,22.4550,23.1100,2900600,0
20011009,23.4500,23.4500,22.8050,23.2350,2097400,0
20011010,23.1900,24.4300,23.1900,24.2500,2961800,0
20011011,24.2750,24.9000,24.0100,24.4550,3608800,0
20011012,24.3550,24.9250,24.0800,24.4750,2962600,0
20011015,24.2550,24.4150,23.3350,23.7000,3032800,0
20011016,23.7250,24.7600,23.5500,24.5500,2645400,0
20011017,24.8400,24.9250,24.2750,24.3650,32581600,0
20011018,24.0000,24.0750,23.1000,23.4250,2846800,0
20011019,23.3000,24.1750,22.7700,24.0250,3123800,0
20011022,24.0650,24.5100,23.5550,24.4500,2186400,0
20011023,24.3050,24.9950,23.9050,24.1450,2865600,0
20011024,24.1500,25.0300,23.8750,24.6850,3953800,0
20011025,24.8000,25.5050,24.7050,25.4300,2801600,0
20011026,25.5000,26.5400,25.4000,26.4750,5714800,0
20011029,26.4600,27.5650,26.4600,27.2050,11551400,0
20011030,26.5250,26.5300,25.7500,25.8100,4539800,0
20011031,25.8450,26.3500,25.0150,25.8000,4339600,0
20011101,25.8050,26.3100,25.3050,26.1000,2819200,0
20011102,25.7050,25.8450,25.2500,25.4800,1649000,0
20011105,25.3000,25.6900,24.4750,24.5250,4629600,0
20011106,24.0750,24.9000,23.9750,24.8700,2949200,0
20011107,24.6250,25.6750,24.4100,25.3700,4286600,0
20011108,25.6250,25.8500,25.1500,25.3650,3381600,0
20011109,25.7250,26.4550,25.7250,26.1500,2307600,0
20011112,25.6500,25.9000,25.2000,25.7650,2468000,0
20011113,25.7700,25.7700,25.2650,25.5650,24013400,0
20011114,25.0000,25.0000,24.0000,24.0850,3862200,0
20011115,23.0000,23.0000,21.6250,21.9250,11630800,0
20011116,22.2000,22.6200,21.6850,22.5550,12758600,0
20011119,22.3250,22.6150,21.8800,22.5900,5500000,0
20011120,22.8800,23.7150,22.7900,23.6650,6255000,0
20011121,23.6700,23.6700,22.6500,23.0700,9297000,0
20011123,22.8050,23.6200,22.5150,23.5200,1449200,0
20011126,22.8800,23.1000,22.5400,22.8450,10828600,0
20011127,22.6250,23.5500,22.3000,23.1250,4991800,0
20011128,22.7750,23.2300,22.4750,22.6600,3692000,0
20011129,22.9000,23.2100,22.6750,23.0150,3052800,0
20011130,23.1000,23.1250,22.5500,22.9950,2243400,0
20011203,22.5500,23.7150,22.5200,23.5300,3336000,0
20011204,23.4550,24.0200,23.2000,23.9650,3396600,0
20011205,24.6750,24.9800,24.2550,24.4750,4395400,0
20011206,24.4850,24.7450,24.1100,24.6050,5651600,0
20011207,24.5000,24.7000,23.8650,24.6150,3535000,0
20011210,24.4850,24.4850,23.9750,24.1350,2173800,0
20011211,24.1000,24.3450,23.5800,23.7300,6383800,0
20011212,23.5000,23.5300,22.7500,23.3750,3434000,0
20011213,23.1250,23.4000,22.7150,23.2150,3154600,0
20011214,23.2150,23.9000,23.0500,23.7950,5402000,0
20011217,23.5000,23.8750,23.2700,23.5900,2722400,0
20011218,23.6750,24.8300,23.6550,24.6800,6127600,0
20011219,24.6800,25.5000,24.6450,25.2800,3977000,0
20011220,25.1500,25.8500,25.1500,25.6250,3529400,0
20011221,25.8750,26.2200,25.6700,25.8750,3105200,0
20011224,25.9750,26.4100,25.7000,26.1650,1003000,0
20011226,26.3800,26.9350,26.3800,26.9250,6350800,0
20011227,24.4750,25.0250,24.3800,24.8150,3890800,0
20011228,24.9400,25.5650,24.7650,25.2250,27378000,0
20011231,25.2500,25.4250,24.8750,24.9400,3023000,0
20020102,24.5800,24.7400,24.0850,24.7250,4116400,0
20020103,24.3050,24.5950,23.6950,23.7550,5170600,0
20020104,24.0000,24.2950,23.8250,24.2700,4993200,0
20020107,24.4500,24.9950,24.3000,24.8000,3441200,0
20020108,24.8700,24.9150,24.4000,24.5250,2581000,0
20020109,24.2500,24.6600,24.0500,24.3750,42400000,0
20020110,24.2550,24.2550,23.8750,24.0650,2979600,0
20020111,23.9750,24.0800,23.3450,23.3750,4436600,0
20020114,22.8000,23.4200,22.7550,23.2900,5162400,0
20020115,23.2900,23.6750,23.2900,23.6650,2381400,0
20020116,23.4000,23.6900,23.2000,23.3750,1909800,0
20020117,23.5000,23.5450,22.9000,23.0100,3424800,0
20020118,23.0700,23.3750,22.8500,22.9850,2565800,0
20020122,23.1500,23.2250,22.5750,22.6950,2827000,0
20020123,22.8250,23.6000,22.8250,23.6000,3752200,0
20020124,23.5000,24.4500,23.4550,24.1300,3755000,0
20020125,24.4500,25.0000,24.1500,24.3100,2118200,0
20020128,24.3050,24.4300,23.6450,23.8300,3287800,0
20020129,23.8300,23.9100,22.9300,23.1900,4156400,0
20020130,22.5000,23.4950,22.2050,23.4650,25268000,0
20020131,23.6500,24.5500,23.6300,24.2450,3189000,0
20020201,24.2000,24.7100,23.8850,24.4400,46121600,0
20020204,24.4400,24.4400,23.3850,23.3900,3101600,0
20020205,23.3750,24.2650,23.1350,24.0500,3670800,0
20020206,24.1250,24.7000,24.1250,24.2500,4478200,0
20020207,24.2500,24.2500,23.7900,24.0600,1734800,0
20020208,24.0600,24.4500,23.7750,24.3950,1588200,0
20020211,24.1000,25.1300,24.0800,24.9900,2391400,0
20020212,24.7300,24.9450,24.5750,24.7550,1874800,0
20020213,24.5500,25.2100,24.3000,25.1700,20744600,0
20020214,25.3750,25.8700,25.1700,25.4100,2398600,0
20020215,25.3500,25.5750,25.1000,25.5150,2215200,0
20020219,25.0500,25.6200,24.9250,25.2000,2418800,0
20020220,25.3250,25.4250,24.7250,24.9950,2193600,0
20020221,25.0500,25.8150,25.0500,25.7000,3174000,0
20020222,25.7000,26.1250,25.5750,25.7850,4177600,0
20020225,25.9250,26.6200,25.9000,26.5900,3193400,0
20020226,26.5750,26.5750,26.0900,26.3250,3604200,0
20020227,26.5000,26.5500,26.0250,26.1500,4183600,0
20020228,26.2000,26.7250,26.1750,26.3750,5081400,0
20020301,26.4500,26.6900,26.1550,26.6250,3765600,0
20020304,26.4500,27.2000,26.4500,27.0000,4887400,0
20020305,27.1100,27.1100,26.7500,26.9400,2491600,0
20020306,26.9450,27.6300,26.6000,27.4850,4003800,0
20020307,27.6250,28.3750,27.6250,27.9000,3403200,0
20020308,27.7750,27.8500,27.0500,27.4750,4452400,0
20020311,27.8500,27.9400,27.4750,27.5000,2946400,0
20020312,27.4500,27.6100,27.1850,27.5000,3695200,0
20020313,27.7000,27.9450,27.5600,27.6800,3486600,0
20020314,27.5550,27.6850,27.3800,27.6200,2579000,0
20020315,27.8650,28.0950,27.5800,28.0700,2496800,0
20020318,28.1050,28.3400,27.8950,28.3000,5781200,0
20020319,28.4500,28.9100,28.2000,28.8500,3243800,0
20020320,28.5500,29.1000,28.4100,28.6150,3333800,0
20020321,28.5100,28.9000,28.1400,28.6450,2213400,0
20020322,28.3750,28.3850,27.6650,27.7900,2975800,0
20020325,27.7550,28.2350,27.6450,27.9700,3572800,0
20020326,27.9000,28.1550,27.3400,27.6200,2357600,0
20020327,28.0500,28.9650,27.9500,28.7800,4549200,0
20020328,28.6750,28.8300,28.3750,28.4400,2465000,0
20020401,28.8000,29.0150,28.5750,28.9300,1883800,0
20020402,29.0500,29.6450,29.0500,29.5450,4166200,0
20020403,29.3500,29.5000,28.6800,28.8650,3976000,0
20020404,28.8650,29.0900,27.7800,28.0150,3613000,0
20020405,28.0150,28.3000,27.6250,27.8500,2202200,0
20020408,28.2050,28.8400,28.1050,28.2150,3872200,0
20020409,28.0000,28.1350,27.5000,27.7550,2497000,0
20020410,27.3350,28.4750,27.3350,28.3300,2848600,0
20020411,27.9000,28.6400,27.8800,28.4050,3618200,0
20020412,27.9550,28.0250,26.7600,26.8900,6079200,0
20020415,27.5000,27.8200,27.4150,27.5200,3502200,0
20020416,27.8400,27.8850,27.4550,27.6250,3059400,0
20020417,28.0000,28.4200,27.8900,28.3500,3213400,0
20020418,28.6000,28.9500,28.3900,28.6200,2844200,0
20020419,28.6250,28.9500,28.1700,28.7700,2601000,0
20020422,28.8400,29.1800,28.4800,28.5500,2210200,0
20020423,28.5550,29.5400,28.3150,29.1400,3111800,0
20020424,28.9950,29.0250,28.3550,28.5700,3327800,0
20020425,28.6250,29.3050,28.5050,29.1650,5801400,0
20020426,29.2600,29.3550,28.8500,29.2600,5133600,0
20020429,29.2500,29.3250,28.8500,29.1500,1934200,0
20020430,29.1500,29.4700,28.8900,29.1650,2098200,0
20020501,28.7750,29.6000,28.7500,29.4500,2419600,0
20020502,29.2750,29.6200,29.0150,29.5950,2291400,0
20020503,29.6550,30.0450,29.6500,29.8400,3284800,0
20020506,29.3000,29.3750,28.3200,28.3200,5500800,0
20020507,28.2050,28.3700,27.8200,28.1000,2150200,0
20020508,28.4900,29.1000,28.4800,28.8700,2623800,0
20020509,28.8750,29.0200,28.4750,28.5000,2432400,0
20020510,28.5000,28.6950,28.2700,28.3500,2554000,0
20020513,28.0000,28.7600,27.8550,28.6400,10538800,0
20020514,28.5150,28.8950,28.4500,28.7450,3133800,0
20020515,28.6000,28.6350,27.8500,28.1950,2385600,0
20020516,28.2500,28.7250,28.1550,28.5000,1284400,0
20020517,28.1750,28.2500,27.5400,27.9250,1968600,0
20020520,27.9250,27.9250,27.9250,27.9250,0,0
20020521,27.7750,28.2000,27.7500,28.2000,2613400,0
20020522,28.0750,28.3750,27.8900,28.3300,2821800,0
20020523,28.3450,28.7650,28.1250,28.6000,6963200,0
20020524,28.3000,28.5100,28.1050,28.2600,1009200,0
20020528,28.2500,28.4500,27.7200,27.8400,2248800,0
20020529,27.2550,27.5150,27.0000,27.3300,3208000,0
20020530,26.9200,27.6750,26.5750,26.9900,3315800,0
20020531,27.7500,28.2900,27.5350,27.8400,3898200,0
20020603,27.7550,27.9350,26.9500,26.9700,2229400,0
20020604,27.0750,27.3750,26.8200,27.2000,2137800,0
20020605,26.8750,26.9800,26.7050,26.8800,1802200,0
20020606,27.1750,27.4500,26.5350,27.0000,7329000,0
20020607,27.0000,27.7000,26.9050,27.5500,2728200,0
20020610,27.5000,27.5000,26.7000,26.9800,2509200,0
20020611,26.9000,27.2750,26.2850,26.4250,2107200,0
20020612,26.7250,26.9650,26.4200,26.6650,4179000,0
20020613,26.8950,27.4800,26.4300,27.2600,12319200,0
20020614,26.8750,27.4950,26.6650,27.4150,2134800,0
20020617,27.5500,28.4200,27.5500,28.2450,4267600,0
20020618,28.2450,28.4000,27.8750,27.9650,3151200,0
20020619,27.9650,28.1750,27.5600,27.6950,1670200,0
20020620,28.0500,28.1950,27.5500,27.9900,3046200,0
20020621,27.8400,28.0700,27.1950,27.5750,3044800,0
20020624,27.6500,28.3000,27.5850,28.0750,56308200,0
20020625,28.7500,28.8250,28.4000,28.4950,3785800,0
20020626,28.1250,28.6000,27.9100,28.5650,2855800,0
20020627,28.5750,28.6250,28.1500,28.5950,6276800,0
20020628,28.5950,28.8450,28.2750,28.7400,24933600,0
20020701,28.7000,28.9750,28.4850,28.5500,2657000,0
20020702,28.6750,28.8750,28.0000,28.3350,4312400,0
20020703,28.2850,28.7500,28.0100,28.3700,2687600,0
20020705,28.8250,28.9100,28.6500,28.8750,1199200,0
20020708,28.7500,28.8700,28.2550,28.4050,2360200,0
20020709,28.3700,28.4400,27.6400,27.6400,3171200,0
20020710,27.8050,28.0150,27.1250,27.1900,3482200,0
20020711,27.0650,27.0650,26.3000,26.6850,3345800,0
20020712,26.8850,26.9500,25.7750,26.3700,2284400,0
20020715,26.3250,26.3250,25.0550,26.1650,2924200,0
20020716,25.7500,26.2150,25.0000,25.6450,3422400,0
20020717,26.5500,26.7750,25.3500,25.7450,2675800,0
20020718,25.8000,26.1550,25.5300,25.5900,1346400,0
20020719,25.5900,25.6700,24.7000,24.7150,2829400,0
20020722,24.5300,24.8800,22.9000,23.3350,4607000,0
20020723,23.4000,23.8550,22.8250,23.1700,3427000,0
20020724,22.8250,24.5000,22.5400,24.3100,4698000,0
20020725,23.6500,24.9550,23.5750,24.6900,3930800,0
20020726,24.2500,24.8400,23.9800,24.4950,2425800,0
20020729,24.7250,26.0750,24.6950,26.0350,2526600,0
20020730,26.0000,26.0600,25.1000,25.6100,8035200,0
20020731,25.7500,26.1000,25.4500,25.7500,2711800,0
20020801,25.7500,25.8000,24.3550,24.4000,2866600,0
20020802,24.3500,24.8350,23.7150,24.1250,21650400,0
20020805,23.8200,24.3750,23.0650,23.1850,2234000,0
20020806,23.5750,24.5000,23.5750,24.2350,2439400,0
20020807,24.3500,24.8250,23.9000,24.6000,5596800,0
20020808,24.6000,26.0500,24.5300,25.9500,9135400,0
20020809,25.7500,26.7150,25.2750,26.4250,5009200,0
20020812,26.1250,26.9850,25.9500,26.7350,1678800,0
20020813,26.6800,27.1000,26.3950,26.5000,2812400,0
20020814,26.9200,27.1900,26.1450,27.0950,2166200,0
20020815,27.2950,28.2450,27.2850,28.1500,2775200,0
20020816,27.8500,28.2950,27.6000,28.1600,2050600,0
20020819,28.2850,28.5600,27.6300,28.3400,2415800,0
20020820,28.2150,28.2400,27.3100,27.4900,2486600,0
20020821,27.5150,27.8000,26.9900,27.6500,2428000,0
20020822,27.8750,28.2800,27.6750,28.1750,3982000,0
20020823,28.1800,28.4850,27.7650,28.1900,2284800,0
20020826,28.3500,28.4950,27.9250,28.3600,3115600,0
20020827,28.5200,28.9550,28.2550,28.5200,4685800,0
20020828,28.1750,28.4000,27.6100,27.6900,3354000,0
20020829,27.4500,27.5950,27.0250,27.3750,1903000,0
20020830,27.2000,27.9350,27.2000,27.5300,2343600,0
20020903,27.2550,27.2550,26.5000,26.6750,2946600,0
20020904,26.7100,26.9600,25.8750,26.8450,3555000,0
20020905,26.7200,27.2900,26.5500,27.2750,2878000,0
20020906,27.6750,28.0350,27.5000,27.9050,2778000,0
20020909,27.8750,28.0600,27.6750,27.8150,4050000,0
20020910,27.9000,28.3750,27.8050,28.2950,2455600,0
20020911,28.6450,28.6450,28.2550,28.3150,1784600,0
20020912,28.3150,28.4550,27.9550,28.0500,3011800,0
20020913,28.1250,28.7500,27.9050,28.6450,2882800,0
20020916,28.5800,29.2500,28.5650,29.1650,2752800,0
20020917,28.7650,28.7900,28.0750,28.1500,3453600,0
20020918,28.1750,28.6150,27.8200,28.2850,12585200,0
20020919,28.2850,28.9450,28.0050,28.0650,4238200,0
20020920,28.3550,28.6000,27.8000,28.2000,4333000,0
20020923,28.4000,28.7400,28.0300,28.3550,11094800,0
20020924,28.3650,28.3650,27.6750,27.6950,2371000,0
20020925,27.9450,28.7000,27.8600,28.5850,3869600,0
20020926,28.9250,29.6450,28.8000,29.5000,2794400,0
20020927,29.5750,29.9950,29.2550,29.3550,3577200,0
20020930,29.3000,29.8000,29.0300,29.7250,4252400,0
20021001,29.3750,29.7300,29.3000,29.6700,5088200,0
20021002,29.4050,30.3200,29.2500,29.3150,5653600,0
20021003,29.3150,29.4850,28.3300,28.7800,5012400,0
20021004,28.8750,29.0650,27.9650,28.4950,2935200,0
20021007,28.4950,28.7450,28.0050,28.0300,5103000,0
20021008,28.0350,28.1450,27.0600,27.7550,4193800,0
20021009,27.6750,27.7000,26.9250,27.0450,2310200,0
20021010,26.7500,27.0550,25.9500,26.9300,5816800,0
20021011,26.9750,27.1900,26.5250,26.9500,5445000,0
20021014,26.9500,28.0100,26.9500,27.6250,26111200,0
20021015,28.2500,28.7700,28.0600,28.7700,3249200,0
20021016,28.7050,28.9750,28.1250,28.4250,1755600,0
20021017,28.9500,29.2400,28.4500,29.2400,2395600,0
20021018,28.6900,29.1150,28.5400,28.7000,2548400,0
20021021,28.7000,29.2250,28.4600,28.8750,2812400,0
20021022,28.5650,28.7150,27.4150,27.7300,3826000,0
20021023,27.4000,28.1150,27.4000,28.0250,2101200,0
20021024,28.0500,28.3750,27.4100,27.4100,2712000,0
20021025,27.4100,27.4250,26.6350,26.9200,2551400,0
20021028,26.9850,27.3600,26.2000,26.9500,3733200,0
20021029,26.6500,26.6500,25.5800,26.0750,25077600,0
20021030,26.2500,27.3200,26.2500,27.2600,5049000,0
20021031,26.5000,27.7950,26.5000,27.1000,2894200,0
20021101,27.0300,27.8150,26.9750,27.6950,2062400,0
20021104,27.9100,27.9500,27.1700,27.3050,11904200,0
20021105,27.3100,27.4200,26.7550,27.3000,3356400,0
20021106,27.3200,27.3950,26.7500,27.2700,2939400,0
20021107,27.2950,27.4200,26.7300,26.8050,2869000,0
20021108,26.9000,26.9150,26.3350,26.4450,2065800,0
20021111,26.3550,26.8950,25.9800,26.1500,5393000,0
20021112,26.4550,26.4550,25.6300,25.6900,2468400,0
20021113,25.6950,26.0500,24.7050,25.0000,4339400,0
20021114,25.0250,25.5050,25.0150,25.3150,4065600,0
20021115,25.0250,25.4450,25.0250,25.3300,2225600,0
20021118,25.4500,25.7400,25.2450,25.5300,4544200,0
20021119,25.4750,25.8000,25.1750,25.3800,1787600,0
20021120,25.5000,26.2700,25.5000,26.2400,3687200,0
20021121,26.3900,26.6200,26.0000,26.6200,2716000,0
20021122,26.5500,26.5500,26.0900,26.2050,3097800,0
20021125,26.4550,26.7200,26.1700,26.5500,2229400,0
20021126,26.4750,26.5500,25.8700,25.9100,2724600,0
20021127,26.2000,26.9400,26.0000,26.6850,2491600,0
20021129,26.7250,27.0650,26.7250,26.9400,936800,0
20021202,27.3000,27.4000,26.9750,27.2000,2749000,0
20021203,27.2050,27.8300,27.0750,27.7450,3279800,0
20021204,27.7500,27.7500,27.2600,27.4400,2240400,0
20021205,27.6000,28.1050,27.4950,27.8950,2863000,0
20021206,27.9000,28.4500,27.7350,28.4500,2438200,0
20021207,28.4500,28.4500,28.4500,28.4500,0,0
20021208,28.4500,28.4500,28.4500,28.4500,0,0
20021209,28.4700,29.1550,28.1600,28.1700,4362600,0
20021210,28.2500,28.4850,28.0800,28.4250,3269600,0
20021211,28.4300,28.4300,27.2300,28.3900,2154200,0
20021212,28.3900,29.4800,28.3900,29.4200,3861200,0
20021213,29.4250,29.4900,28.8700,29.1550,4044400,0
20021216,29.5000,29.6200,29.4250,29.6150,2854800,0
20021217,29.6250,29.7400,29.3750,29.3750,3247200,0
20021218,29.3800,29.3800,28.7550,28.8550,3765200,0
20021219,28.9500,28.9950,28.3750,28.4950,3624600,0
20021220,28.5750,29.2250,28.5750,29.0850,3685800,0
20021223,29.0000,29.6200,29.0000,29.4600,1871000,0
20021224,29.5500,29.6000,29.3550,29.4600,933400,0
20021226,29.4900,29.6100,29.1700,29.2250,1385200,0
20021227,29.3250,29.3750,28.6750,28.8650,1444800,0
20021230,28.8500,29.1800,28.5200,28.6750,7855000,0
20021231,28.5000,28.7400,28.0800,28.4950,1884600,0
20030102,28.8400,29.6900,28.6850,29.6500,2867000,0
20030103,29.5750,29.6400,29.2550,29.5450,9641400,0
20030106,29.5450,29.8750,29.4500,29.4750,3139600,0
20030107,28.9000,29.8550,27.9050,28.0250,5563200,0
20030108,28.0250,28.2500,27.5750,28.1400,3933800,0
20030109,28.2850,28.6750,28.2500,28.6500,2785400,0
20030110,28.3500,28.6250,28.2500,28.3000,1702600,0
20030113,28.2500,29.2400,28.1650,29.0550,5312400,0
20030114,29.8400,30.1150,29.4550,29.5200,8120600,0
20030115,29.9500,30.8250,29.7000,30.6800,8142000,0
20030116,30.6850,31.1900,30.6850,31.0150,5974200,0
20030117,30.6250,31.2500,30.6250,31.2150,13221200,0
20030121,31.2200,31.2500,30.8550,31.0450,5630800,0
20030122,31.0500,31.1350,29.5250,30.9750,4641600,0
20030123,30.8800,31.0000,30.6350,30.9000,3551800,0
20030124,30.8500,30.9000,30.1750,30.3500,3151600,0
20030127,30.3000,30.3000,29.2550,29.3400,4133200,0
20030128,29.4000,29.9050,29.4000,29.6000,3484200,0
20030129,29.6000,30.5150,29.5200,30.3700,4048000,0
20030130,30.5000,30.7500,30.0350,30.1300,3081200,0
20030131,30.1300,31.2150,30.0050,31.2050,4350000,0
20030203,31.2100,31.2100,30.6300,30.8500,2988600,0
20030204,30.8550,31.5000,30.6100,31.4000,3387800,0
20030205,31.4000,31.4500,30.8450,30.9650,3054600,0
20030206,30.9250,31.0800,30.5750,31.0300,2587400,0
20030207,31.0600,31.1450,30.5950,30.8000,2527000,0
20030210,30.7500,31.2500,30.7500,31.1000,3846200,0
20030211,31.2000,31.3800,30.8550,31.0400,3022000,0
20030212,30.9750,31.0000,30.2300,30.3100,2997800,0
20030213,30.3100,30.4500,30.0300,30.3750,2825400,0
20030214,30.4750,31.2400,30.4400,31.2400,3419800,0
20030218,31.2400,31.5550,31.2300,31.5450,2586400,0
20030219,31.5500,31.9100,31.4950,31.9100,2647000,0
20030220,32.0000,32.4950,32.0000,32.1250,4217600,0
20030221,32.3700,32.9750,32.3000,32.8600,11539800,0
20030224,32.8600,33.4800,32.8600,33.4450,4855600,0
20030225,33.5450,33.7600,32.5400,32.6600,8763600,0
20030226,32.6700,33.0200,32.4850,32.9000,4555000,0
20030227,32.7550,33.1500,32.2700,32.3450,5367200,0
20030228,32.3000,32.8000,32.3000,32.6400,3461400,0
20030303,32.7350,32.8750,32.4750,32.8250,3251000,0
20030304,32.8500,32.9400,32.4350,32.5000,2836200,0
20030305,32.6000,32.9900,32.5100,32.7800,8578400,0
20030306,32.6750,33.3300,32.6600,33.2950,4431400,0
20030307,33.3000,33.3950,32.8900,33.2750,2710000,0
20030310,32.0000,32.2650,31.6650,31.8250,3616000,0
20030311,31.7750,31.9500,31.3000,31.4100,3664400,0
20030312,31.4100,31.4100,30.3750,30.7000,4980600,0
20030313,31.0000,31.0000,29.9850,30.2300,3828000,0
20030314,30.0300,30.4450,29.7750,30.1700,3797600,0
20030317,30.3000,30.4650,29.4900,29.8800,4297400,0
20030318,29.8800,30.5650,29.2500,30.5000,5174200,0
20030319,30.5000,30.8200,30.2800,30.5100,2613600,0
20030320,30.4500,31.1850,30.2600,31.1450,3680600,0
20030321,31.3650,31.3650,30.2300,30.3250,4423800,0
20030324,30.2500,30.6600,29.8800,30.0550,2551800,0
20030325,30.0550,30.6700,30.0550,30.2400,2255200,0
20030326,30.2400,30.2400,29.8600,30.0000,22400000,0
20030327,30.0000,30.7950,29.9200,30.5650,2246400,0
20030328,30.6450,31.2150,30.6450,31.2000,2797800,0
20030331,30.1100,31.3300,30.1100,30.8700,32200000,0
20030401,30.8100,31.0500,30.7800,31.0300,1882800,0
20030402,30.5700,31.0300,30.3000,30.6550,2367800,0
20030403,30.6550,30.6800,30.1500,30.2300,2000400,0
20030404,30.3300,30.6000,30.2200,30.5350,2555400,0
20030407,30.5300,30.5300,29.8150,29.9050,2902600,0
20030408,29.8050,29.8050,29.2700,29.4250,3160400,0
20030409,29.5200,29.8750,29.4100,29.7350,3119600,0
20030410,29.7900,30.3700,29.7900,30.3000,3230600,0
20030411,29.8050,30.4700,29.8050,30.4100,22200000,0
20030414,30.2950,30.5150,30.1000,30.1200,2061000,0
20030415,30.0700,30.1450,29.6150,29.9200,2780600,0
20030416,29.9200,29.9200,29.4000,29.5650,2497000,0
20030417,29.3800,30.3700,29.3800,30.3200,2176800,0
20030421,30.6200,30.8500,30.1600,30.7600,2896400,0
20030422,30.7650,31.1550,30.5150,30.9950,2315400,0
20030423,31.0000,31.0900,30.6250,30.6500,2434000,0
20030424,30.6750,30.9800,30.4500,30.5150,2338000,0
20030425,30.0200,30.0200,29.3550,29.3850,5187400,0
20030428,29.4750,29.6500,29.2250,29.3100,3283400,0
20030429,29.1500,29.1500,28.3500,28.4800,5284200,0
20030430,28.4800,28.8750,28.4800,28.6250,5361000,0
20030501,28.8700,28.9550,28.6250,28.7750,2779000,0
20030502,28.7550,29.2900,28.7550,29.1050,2912600,0
20030505,29.3000,29.4550,29.0450,29.4050,2211200,0
20030506,29.3900,29.5100,28.1300,28.6150,5515600,0
20030507,28.6150,29.2350,28.6150,28.7000,4576600,0
20030508,28.6500,29.0400,28.4500,28.9250,2535200,0
20030509,28.9350,29.8500,28.9300,29.8050,4118400,0
20030512,29.6500,30.2750,29.6500,29.8900,3380400,0
20030513,29.8000,30.3550,29.7800,30.2600,1977400,0
20030514,30.2600,30.6700,30.1050,30.5650,2743400,0
20030515,30.5650,31.0250,30.5650,31.0250,3089800,0
20030516,30.9500,31.0000,30.6750,30.9050,1899400,0
20030519,30.9050,31.0000,30.4250,30.4250,2013800,0
20030520,30.4750,30.6450,30.0300,30.1850,2368400,0
20030521,30.1850,30.1850,30.1850,30.1850,0,0
20030522,31.7500,32.2800,31.3100,32.1000,4749000,0
20030523,32.1000,32.6500,32.0100,32.3500,1951600,0
20030527,32.3550,33.2250,32.2900,33.0350,3148200,0
20030528,33.0750,33.2500,32.5300,32.5800,3293000,0
20030529,32.6300,32.6300,31.7650,31.9150,4506400,0
20030530,32.1850,33.0300,32.0250,32.9600,4251200,0
20030602,33.2250,33.6350,33.0500,33.4350,4031800,0
20030603,33.2750,33.8050,32.8000,33.5700,2692400,0
20030604,33.7500,34.0700,33.2200,33.3900,4505800,0
20030605,33.3250,33.3300,32.6600,33.0900,4030800,0
20030606,32.9000,33.4150,32.7050,32.8400,4160400,0
20030609,32.7500,32.8750,32.5800,32.6250,2450600,0
20030610,32.9000,33.2500,32.7800,33.0250,3504000,0
20030611,33.3400,34.1200,33.0250,34.0750,4106600,0
20030612,34.0750,34.5950,32.7750,33.0250,5477000,0
20030613,32.2500,33.0300,32.1250,32.5250,3826000,0
20030616,32.5250,32.5550,31.8750,32.1000,3708400,0
20030617,32.0750,32.4100,31.5000,31.5350,4089000,0
20030618,31.5600,31.8650,31.2500,31.7250,3647600,0
20030619,31.7250,32.4300,31.1350,32.1250,4051600,0
20030620,32.3200,32.3750,31.8750,32.0550,2913400,0
20030623,32.2850,32.5450,31.9250,32.3900,2788600,0
20030624,32.3250,32.7750,32.2550,32.4700,2214000,0
20030625,32.4950,33.3900,32.4950,32.9700,3612400,0
20030626,32.9250,33.6300,32.3600,32.4550,3679000,0
20030627,32.4550,32.7050,32.2000,32.4900,1915400,0
20030630,32.6800,32.8750,32.4450,32.5300,3161400,0
20030701,32.5300,32.5300,31.6400,31.9900,3065400,0
20030702,31.9900,32.1100,31.5000,31.7200,3017000,0
20030703,31.7000,32.4250,31.6250,32.3750,2539400,0
20030707,31.7550,32.7150,31.7550,32.2600,4795000,0
20030708,32.2600,32.2600,31.5500,31.7350,4600800,0
20030709,31.8250,32.7250,31.8250,32.5150,3469400,0
20030710,32.5150,32.6200,31.6600,32.0800,5268000,0
20030711,32.1250,32.3750,31.8500,32.3150,3479800,0
20030714,32.3150,32.4750,31.7050,31.7250,3659400,0
20030715,31.9550,31.9700,31.3750,31.3950,2965600,0
20030716,31.4000,31.6100,30.9400,31.1150,4484000,0
20030717,31.1150,31.6200,31.0500,31.3850,2832400,0
20030718,31.6400,32.4000,31.4550,32.2600,2951200,0
20030721,32.3700,32.5850,32.1050,32.2450,2882200,0
20030722,32.2450,32.3200,31.5350,31.6800,2626800,0
20030723,31.9200,32.0000,31.2950,31.3550,3453800,0
20030724,31.7500,32.1100,31.1600,31.1600,3665800,0
20030725,31.3500,31.6400,31.0250,31.6000,2032400,0
20030728,31.3850,31.6600,31.2450,31.5050,2809200,0
20030729,31.4850,31.7750,30.8300,30.8300,3964000,0
20030730,30.8750,30.9900,30.5800,30.6600,3325200,0
20030731,30.8750,31.3800,30.8000,30.9800,3810400,0
20030801,30.9850,31.1050,30.6050,31.1050,2323200,0
20030804,30.8750,30.8750,30.4100,30.5200,3725400,0
20030805,30.5900,31.1000,30.5000,30.5900,3600200,0
20030806,30.8000,31.5250,30.6750,31.4500,3686200,0
20030807,31.4500,32.5950,31.4250,32.5750,4016000,0
20030808,32.7000,32.7250,32.1000,32.2850,3613200,0
20030811,32.2850,32.8000,32.2850,32.5800,2693400,0
20030812,32.8450,33.0500,32.3550,32.9750,2499800,0
20030813,33.2500,33.6050,32.9900,33.3200,2966600,0
20030814,33.5000,33.6000,32.3650,32.7850,4664800,0
20030815,32.9900,33.1300,32.7850,33.0950,1068600,0
20030818,33.2400,33.5100,33.1150,33.4700,2096600,0
20030819,33.4700,33.5000,33.1000,33.2300,2878800,0
20030820,33.1250,33.2500,32.9450,33.0450,3131600,0
20030821,33.3400,33.5650,33.1300,33.5550,2000400,0
20030822,33.8400,33.8800,33.1200,33.2250,1943000,0
20030825,33.2750,33.5000,33.2450,33.3700,2003400,0
20030826,33.4900,33.5900,33.0350,33.3550,2368000,0
20030827,33.3000,33.7700,33.3000,33.6650,1997800,0
20030828,33.6500,34.5250,33.5550,34.4650,3853400,0
20030829,34.4650,34.5900,33.7750,34.4900,1915200,0
20030902,34.4900,34.4900,33.9650,34.2650,3136400,0
20030903,34.2000,34.3900,34.1150,34.3750,2372400,0
20030904,34.3750,34.5900,34.1150,34.3100,3004600,0
20030905,34.3100,34.3100,33.3650,33.3650,3447400,0
20030908,33.5250,34.0400,33.5250,34.0250,2522400,0
20030909,34.0250,34.0250,33.5000,33.5000,2019800,0
20030910,33.4000,33.5750,33.2000,33.4000,3519600,0
20030911,33.4000,33.6500,32.7700,33.2350,3265000,0
20030912,33.4500,33.7500,33.3900,33.7400,2831800,0
20030915,33.7400,33.8495,33.3950,33.5200,2149800,0
20030916,33.5200,33.8200,33.5200,33.8150,1685800,0
20030917,33.8150,33.8350,33.2500,33.2750,2878000,0
20030918,33.2900,33.4450,32.7500,33.3750,3164600,0
20030919,33.3850,33.7500,33.2000,33.7500,1786400,0
20030922,33.7500,33.9250,33.4250,33.7200,2286200,0
20030923,33.8200,34.0850,33.6750,34.0500,2394800,0
20030924,34.6950,34.6950,34.3750,34.5450,3487400,0
20030925,34.5450,34.5900,34.1100,34.3350,2762600,0
20030926,34.2750,34.3000,33.9300,34.1150,2954800,0
20030929,34.1950,34.3500,34.0100,34.3500,2139000,0
20030930,34.3500,35.0350,34.1050,34.6700,2840000,0
20031001,34.7450,35.1900,34.3750,35.1000,2453200,0
20031002,35.1000,35.2450,34.8200,35.2000,2763600,0
20031003,35.3250,35.9500,34.9500,35.8500,4549800,0
20031006,36.2400,36.5000,35.8250,36.4500,3024400,0
20031007,36.4500,36.5000,36.0350,36.3150,3511000,0
20031008,36.3250,36.3250,35.7000,35.8900,3044800,0
20031009,35.5000,35.6500,35.1500,35.3350,4501600,0
20031010,35.4600,36.1400,35.3100,35.8500,2234600,0
20031013,35.8500,36.0450,35.6000,36.0200,1351200,0
20031014,35.7500,36.0200,35.4000,35.4850,3097600,0
20031015,35.4900,35.4950,34.6750,34.8150,3830600,0
20031016,34.8750,35.2750,34.8150,35.2750,2902400,0
20031017,35.4000,35.4000,35.0400,35.1600,2822000,0
20031020,35.1000,35.2100,34.6400,34.6750,3162600,0
20031021,34.6750,35.2000,34.6750,34.8650,2271600,0
20031022,35.0000,35.3800,34.8100,35.3200,2104200,0
20031023,35.3200,35.3200,34.3900,34.7350,2901000,0
20031024,34.7850,34.9900,34.5050,34.6250,1549000,0
20031027,34.6250,34.6250,34.2800,34.3250,1592200,0
20031028,34.3250,34.5250,34.2000,34.5200,2667000,0
20031029,34.6850,35.1350,34.6000,34.9750,1888400,0
20031030,34.9750,35.1500,34.4450,34.5900,2049600,0
20031031,34.6350,35.1500,34.5000,34.8600,1904200,0
20031103,35.0650,35.0650,34.7250,34.7850,1379096,0
20031104,34.5600,34.5650,34.0500,34.0500,3095202,0
20031105,34.0500,34.8350,34.0500,34.6500,4175200,0
20031106,34.6500,35.0150,34.6000,35.0000,2955200,0
20031107,34.9500,35.2750,34.9100,34.9500,1529200,0
20031110,34.9500,35.1800,34.8000,35.0250,2090400,0
20031111,34.9800,35.1400,34.7250,35.0350,1406400,0
20031112,35.1750,35.4950,35.0150,35.4750,1370200,0
20031113,35.5800,35.9700,35.2600,35.8350,2180400,0
20031114,35.6000,36.2000,35.6000,36.1550,3231600,0
20031117,36.0500,36.0500,35.5550,35.7500,2392200,0
20031118,35.7500,35.8950,35.5650,35.6700,2440800,0
20031119,35.6700,35.8150,35.3650,35.4800,1888600,0
20031120,35.5650,35.6100,35.0500,35.1500,2542000,0
20031121,35.0650,35.1450,34.5000,34.7050,2292600,0
20031124,34.9500,35.4200,34.8500,35.3600,2809200,0
20031125,35.3950,35.9150,35.3950,35.8000,2976800,0
20031126,35.9850,36.0050,35.6900,35.9600,1505400,0
20031128,35.9600,35.9850,35.7500,35.9000,392200,0
20031201,35.9100,36.4450,35.8100,36.3950,1456800,0
20031202,36.5500,36.9000,36.5000,36.7800,2331200,0
20031203,36.9750,37.0400,36.6450,36.9150,2312800,0
20031204,37.1400,38.3750,37.0200,38.1500,3283400,0
20031205,38.3250,38.3500,37.5750,37.8750,3016000,0
20031208,38.0750,38.9850,38.0000,38.9050,2712800,0
20031209,38.9050,38.9350,38.4750,38.5500,3476600,0
20031210,38.5250,38.8450,38.3000,38.3500,2652200,0
20031211,38.3500,38.4000,37.9550,38.1900,2480800,0
20031212,38.3750,38.7650,38.2650,38.6500,1954200,0
20031215,38.1500,38.4750,38.0400,38.0400,2204000,0
20031216,38.0750,39.0400,38.0700,38.9000,2532200,0
20031217,38.8000,39.1750,38.5200,39.0500,3176600,0
20031218,39.3000,40.7000,39.0750,40.5000,4494800,0
20031219,40.5000,40.6500,39.9050,40.3500,3074600,0
20031222,40.3550,40.3600,39.9550,40.1500,1884200,0
20031223,40.0000,40.0150,39.7400,39.9900,2596200,0
20031224,39.9900,40.9750,39.9850,40.7000,1199800,0
20031226,40.8000,40.8250,40.4600,40.6000,833800,0
20031229,40.6150,41.3300,40.4800,41.3000,1524000,0
20031230,41.1500,41.6750,40.9600,41.1050,1673400,0
20031231,41.1500,41.3400,40.3350,40.5500,2625400,0
20040102,40.6250,40.8750,40.0900,40.2000,2349000,0
20040105,40.2250,40.8750,40.2000,40.7800,3143600,0
20040106,41.0250,41.3050,40.8750,40.9600,2651200,0
20040107,40.9500,40.9500,40.6300,40.7500,2602000,0
20040108,40.7750,40.9750,40.5500,40.9350,2078400,0
20040109,40.7500,42.1500,40.6250,41.7600,3035800,0
20040112,41.6000,41.8750,41.4400,41.7500,2038800,0
20040113,41.8500,42.4400,41.7400,42.0750,3082400,0
20040114,42.0750,42.0750,42.0750,42.0750,0,0
20040115,42.0100,42.5800,40.8500,40.8800,2218200,0
20040116,40.8800,41.7900,40.8500,41.4600,2170700,0
20040120,42.0000,42.7800,41.8800,42.4000,1912300,0
20040121,42.6000,42.7000,42.1000,42.5500,1727700,0
20040122,42.5500,42.8500,41.8000,42.0200,1948900,0
20040123,42.3000,43.1900,42.2000,42.5900,1633700,0
20040126,41.8000,42.2100,41.5400,42.1900,1774300,0
20040127,42.1900,42.3500,41.6500,41.6800,1456000,0
20040128,41.6900,41.6900,40.2400,40.4500,3229700,0
20040129,40.5000,40.5400,39.0500,39.4600,3192700,0
20040130,38.5000,39.2500,38.3600,38.4800,2709700,0
20040202,38.5700,38.9900,37.9000,38.4700,3410400,0
20040203,38.4700,38.7700,38.2300,38.6000,1754300,0
20040204,38.4000,38.6700,37.6100,37.8500,2285500,0
20040205,37.9400,38.1200,36.7900,37.2900,2929500,0
20040206,37.4800,37.5200,36.8000,37.2300,4004200,0
20040209,37.5200,38.7600,37.5000,38.3900,3332500,0
20040210,38.6800,39.7900,38.2500,39.6000,3209600,0
20040211,39.5500,39.9800,39.1200,39.8300,2063800,0
20040212,39.9500,40.3600,39.5500,39.8700,1884100,0
20040213,39.8700,39.8700,39.0500,39.5100,1940600,0
20040217,40.1000,40.2000,39.5300,39.8700,1186800,0
20040218,39.8800,39.9900,39.1300,39.2100,1799100,0
20040219,39.3000,39.3900,38.6400,38.8700,2547600,0
20040220,38.7000,38.7900,37.8100,38.6600,3111200,0
20040223,38.7500,39.0000,38.5500,38.7200,2028900,0
20040224,38.9300,39.3200,38.6400,39.2500,1674300,0
20040225,39.0000,40.0400,38.9500,40.0100,2538100,0
20040226,40.2000,41.0700,40.0000,40.6800,3868900,0
20040227,40.6800,41.4000,40.6800,41.1700,2526900,0
20040301,41.4900,42.2200,41.3100,42.2100,2373400,0
20040302,42.9300,43.4000,41.8600,42.0200,3022700,0
20040303,41.8800,42.5300,41.5200,42.3200,2352300,0
20040304,42.5300,42.5600,41.4700,41.6300,3088400,0
20040305,41.7400,42.5600,41.6600,42.2600,2454600,0
20040308,42.4900,42.9700,42.2300,42.4000,1488000,0
20040309,42.4000,42.5300,41.5000,41.9100,1785800,0
20040310,41.8000,42.1200,40.9500,41.0500,1756100,0
20040311,40.5000,40.8200,40.0000,40.1500,3586800,0
20040312,40.1800,41.2900,40.1800,41.2800,2349700,0
20040315,41.5300,42.5000,41.5300,42.2500,2703300,0
20040316,43.3000,43.3000,41.9300,42.0200,2309700,0
20040317,42.5400,42.9300,42.3000,42.8600,1705600,0
20040318,42.8100,43.4000,42.3600,43.1600,1958800,0
20040319,43.1200,43.1600,41.9900,42.1100,1809100,0
20040322,41.6000,42.2500,41.5500,41.7700,2408300,0
20040323,42.1200,42.3100,41.8000,42.1800,2692100,0
20040324,41.9000,42.2000,40.4000,40.5000,3224600,0
20040325,40.7500,41.0300,40.5900,40.7800,4427900,0
20040326,40.8800,41.9700,40.8800,41.5300,2299300,0
20040329,41.6100,42.3600,41.6100,42.0900,1570500,0
20040330,42.1000,43.2800,42.0900,42.9600,2089100,0
20040331,43.2000,43.4900,42.8500,43.1700,2467500,0
20040401,43.1700,43.6400,42.3000,42.4500,2902300,0
20040402,42.1000,42.3000,41.8100,41.9600,2837500,0
20040405,42.1000,42.5000,42.0500,42.2000,1722600,0
20040406,42.2000,42.7100,42.0200,42.2100,1236800,0
20040407,42.2000,42.7900,42.0100,42.3200,1443400,0
20040408,43.2000,43.2000,42.2800,42.5400,2009100,0
20040412,42.7600,44.0900,42.6100,43.2200,2930700,0
20040413,43.5500,44.0600,43.4400,43.4600,2857100,0
20040414,42.8100,44.3100,42.8100,43.9900,2752800,0
20040415,43.8000,44.9700,43.7900,44.8500,2304700,0
20040416,45.0000,45.7400,44.9000,45.4800,2816700,0
20040419,45.4800,45.9900,44.7200,45.0300,2197100,0
20040420,45.0000,45.2800,44.0900,44.0900,1694900,0
20040421,43.8500,44.2600,43.1300,44.0700,1777100,0
20040422,43.0000,44.5000,42.9200,43.5700,3727200,0
20040423,43.9800,43.9800,42.7500,42.9400,3079200,0
20040426,42.7500,43.4000,42.7500,42.9400,2234000,0
20040427,43.1500,44.4900,43.0900,44.2700,2222600,0
20040428,44.2700,44.8800,43.5000,43.5700,2288900,0
20040429,43.3000,43.4500,41.0000,41.6700,3155100,0
20040430,41.7700,42.4500,41.4200,41.8700,2331900,0
20040503,42.0200,43.1600,41.7900,43.0200,2688000,0
20040504,43.1500,43.5700,42.4400,42.7900,2189000,0
20040505,42.4500,43.0500,42.0000,42.9200,1951500,0
20040506,42.9300,43.1800,42.0900,42.6800,1487300,0
20040507,42.6000,42.9000,41.4100,41.5100,1580900,0
20040510,40.2500,40.5100,39.5000,39.7400,3766100,0
20040511,40.0000,41.0000,40.0000,40.8600,2616100,0
20040512,40.5000,40.8400,39.7500,40.1500,3490400,0
20040513,40.1500,40.5300,39.6100,40.0000,3092100,0
20040514,40.1000,41.7300,40.1000,41.1100,1828600,0
20040517,41.0000,41.6000,40.6300,41.2900,2260200,0
20040518,40.9000,41.2000,39.4500,39.5600,2844300,0
20040519,39.7500,40.4100,39.5000,39.5800,2542200,0
20040520,39.9500,40.2700,39.2800,39.4800,2162400,0
20040521,39.4800,39.6400,38.5300,38.9700,1867600,0
20040524,39.0000,40.8800,39.0000,40.8000,2693900,0
20040525,41.0500,41.9800,40.7900,41.8800,3436900,0
20040526,42.1900,42.1900,40.8900,40.9100,2384300,0
20040527,40.9100,40.9100,39.8500,40.0400,2379000,0
20040528,40.1500,40.6500,40.1200,40.3600,1464500,0
20040601,40.6700,41.3500,40.6000,41.1000,2082300,0
20040602,41.6500,41.8900,41.3500,41.6600,2436900,0
20040603,41.9800,42.4200,41.0800,41.0800,2300500,0
20040604,41.2200,41.2200,40.3300,41.0900,1710200,0
20040607,41.0900,41.4900,40.6800,41.4200,1474800,0
20040608,41.4500,41.8900,40.9100,40.9900,1767600,0
20040609,40.7400,40.7500,39.8000,40.4000,2563600,0
20040610,40.9000,41.6600,40.6200,41.6600,1487400,0
20040614,41.4000,41.4400,40.6000,40.7000,1917400,0
20040615,41.3000,41.8300,41.0200,41.7300,2185800,0
20040616,42.1000,42.8500,42.0200,42.7000,1994600,0
20040617,42.7900,43.6600,42.7900,43.6300,2421700,0
20040618,43.7500,43.8700,43.4000,43.8700,1688600,0
20040621,43.9000,43.9000,43.4100,43.8600,1592900,0
20040622,43.5000,43.8400,43.0200,43.7800,1848200,0
20040623,43.9500,44.7600,43.5500,44.6500,2639300,0
20040624,44.4000,44.8100,43.9400,43.9900,1827900,0
20040625,43.9200,44.2300,43.6400,43.9100,1493300,0
20040628,43.7500,43.7600,42.6100,42.6700,1757100,0
20040629,42.5500,43.2200,42.5500,42.8900,1466800,0
20040630,43.1500,43.6400,42.9800,43.5500,1655700,0
20040701,43.8000,44.3000,43.5000,43.9000,1960500,0
20040702,43.9500,44.1100,43.6100,43.7300,1059300,0
20040706,44.3500,45.3100,44.2000,45.3000,2714900,0
20040707,45.1700,45.9800,44.7500,45.9700,2539300,0
20040708,46.0000,46.2500,45.1900,45.4000,2118900,0
20040709,45.2900,46.0000,45.2900,45.4000,1643100,0
20040712,45.4600,45.6000,44.9600,45.2600,1487300,0
20040713,45.4900,45.6300,45.0500,45.6000,1631700,0
20040714,45.6000,45.9000,45.3200,45.8200,1424900,0
20040715,45.9700,46.3900,45.7000,46.3700,1859100,0
20040716,46.6600,47.2200,46.1300,46.8900,1790100,0
20040719,47.0000,47.1800,46.3600,46.8000,1430400,0
20040720,46.8400,46.9000,46.2800,46.5000,1352000,0
20040721,46.5000,47.2000,45.4100,45.4100,1406100,0
20040722,45.2500,46.1100,45.1400,45.8200,1429000,0
20040723,45.6500,46.0900,45.1900,45.5700,969700,0
20040726,45.7700,46.2000,44.7400,44.9000,1685200,0
20040727,45.1200,45.9000,44.7400,45.8600,1507000,0
20040728,46.1000,46.5900,45.6800,46.2800,1740100,0
20040729,46.4600,46.6000,45.6200,46.1400,2073700,0
20040730,46.5500,46.5500,46.1400,46.5300,1996600,0
20040802,46.3200,46.4300,45.5200,46.3300,1754400,0
20040803,46.4700,47.1900,46.3500,46.9000,1779500,0
20040804,46.6500,46.6600,45.4200,45.4500,2588200,0
20040805,45.2000,45.6200,44.0000,44.2000,2526800,0
20040806,44.0100,44.1500,42.7500,42.8500,2107300,0
20040809,42.9500,44.2000,42.9000,43.7700,1855600,0
20040810,43.9800,44.3900,43.7500,43.9800,1822700,0
20040811,43.6000,43.9900,42.4500,43.1100,3536000,0
20040812,43.2000,43.8400,42.5500,42.5500,2658900,0
20040813,42.8000,43.8700,42.7200,43.5400,1908400,0
20040816,43.9700,43.9800,43.3100,43.6800,2078400,0
20040817,43.6800,43.6800,42.5000,42.6100,2332100,0
20040818,42.6700,43.4800,42.6700,43.4200,2207200,0
20040819,43.5000,43.7900,43.3300,43.6100,2342400,0
20040820,44.0500,44.9500,43.9600,44.3400,2298900,0
20040823,44.3400,44.5000,43.2500,43.5200,2158500,0
20040824,43.6500,43.7500,42.8800,43.2600,1205000,0
20040825,43.4500,44.0000,43.2100,43.4300,1965900,0
20040826,43.2700,43.7400,42.7500,43.6900,1643400,0
20040827,43.8400,44.2000,43.7300,44.0900,1022100,0
20040830,44.1500,44.4500,43.7400,44.1000,1425700,0
20040831,44.1000,44.6900,44.0200,44.6900,1616300,0
20040901,44.7500,46.2100,44.7100,46.2100,2576700,0
20040902,46.2100,46.4900,45.9100,46.1500,1968800,0
20040903,46.0000,46.3600,45.7200,46.2200,1256200,0
20040907,45.8500,46.2400,45.4900,46.1400,1394100,0
20040908,45.8000,46.3200,45.7800,46.0200,1130200,0
20040909,46.1200,47.1500,46.0500,47.0500,1670600,0
20040910,47.0500,47.1100,46.0800,46.7200,1198400,0
20040913,46.9900,47.1900,46.7200,47.0600,1219000,0
20040914,47.1800,47.4500,46.7300,47.2200,1117300,0
20040915,47.2300,47.4000,46.5700,46.5700,1460800,0
20040916,46.5800,46.9900,46.3200,46.9000,1321400,0
20040917,47.4500,48.0000,47.2000,47.9800,2210000,0
20040920,48.1000,48.5000,48.0100,48.1300,1554600,0
20040921,48.2200,49.9500,47.7280,49.7000,2240400,0
20040922,49.4500,49.5700,48.7900,49.2400,1573700,0
20040923,48.8000,49.2500,48.5500,49.1500,2076000,0
20040924,48.6000,49.9300,48.6000,49.5300,2481500,0
20040927,49.8500,50.0000,48.7700,49.2100,1586600,0
20040928,49.5200,50.3000,49.5200,50.1800,1827700,0
20040929,50.2200,51.0000,49.2900,49.7500,2689200,0
20040930,50.2500,50.4000,49.7000,50.1100,2237400,0
20041001,50.1100,50.5500,49.6500,50.4300,1718700,0
20041004,50.4300,50.7800,50.1000,50.2700,1629200,0
20041005,50.9500,51.5900,50.9400,51.3500,1641200,0
20041006,51.5000,52.3600,51.4900,52.3300,2091000,0
20041007,52.5800,53.3900,52.2300,52.5000,3340600,0
20041008,52.5000,52.8800,51.8100,52.4400,2064800,0
20041011,52.5000,52.7000,51.7300,52.0100,2322700,0
20041012,52.0100,52.8300,51.5800,51.6400,2509500,0
20041013,51.5000,51.5100,49.4700,50.5800,3718800,0
20041014,50.8000,51.5500,50.7800,51.5300,2699300,0
20041015,52.6500,52.7000,51.7400,52.1700,2706400,0
20041018,52.1800,52.4000,51.0600,51.0700,2497100,0
20041019,51.0200,51.5300,50.5500,51.1500,2029200,0
20041020,51.7000,52.5800,51.4000,52.5100,2076200,0
20041021,53.0000,53.2000,52.3600,53.1600,2514600,0
20041022,53.4000,53.5000,52.7300,52.7400,2103000,0
20041025,53.1500,53.3300,52.3000,53.1600,2199000,0
20041026,53.4000,54.0600,52.6000,54.0500,2009500,0
20041027,54.0500,54.3500,51.5032,51.7700,4136100,0
20041028,50.7500,51.3300,49.6000,50.0700,4146900,0
20041029,50.0000,50.7000,49.7500,50.7000,2689800,0
20041101,51.1000,51.6400,50.1900,50.9800,3278300,0
20041102,50.9900,51.0000,49.3900,49.4600,2886500,0
20041103,50.7600,50.7900,49.5400,50.2100,2699400,0
20041104,50.2100,50.7000,50.0500,50.5500,2909800,0
20041105,50.8000,51.1900,50.6400,51.1600,1857600,0
20041108,51.1600,51.1600,49.3000,49.4700,2640000,0
20041109,49.4800,49.4800,48.2700,48.3700,4038100,0
20041110,48.2800,49.6000,47.7700,49.5000,3755100,0
20041111,49.5000,49.5500,48.8600,49.4100,1856400,0
20041112,49.1700,50.6100,49.1500,50.5200,2043900,0
20041115,50.4000,50.4100,48.6500,49.3600,2618000,0
20041116,49.2100,49.8800,48.7500,48.8500,2274500,0
20041117,48.8400,49.4800,48.5500,49.4300,2600100,0
20041118,50.0000,50.7000,49.7100,50.5600,3234600,0
20041119,50.8400,51.7100,50.5600,51.5900,2440900,0
20041122,51.9900,52.3100,51.5000,52.2300,2162900,0
20041123,52.2500,53.0900,52.1900,52.6500,1836300,0
20041124,52.5700,53.3600,52.2400,53.2200,1902800,0
20041126,53.4000,54.3800,53.2500,53.6900,856500,0
20041129,53.6900,54.0300,52.7550,53.4900,1847300,0
20041130,53.4900,54.0600,53.4200,54.0600,1741900,0
20041201,54.1400,54.1400,51.7500,51.8500,2360900,0
20041202,51.1000,51.2200,49.2000,49.8500,3940500,0
20041203,49.3000,50.7600,49.3000,50.7100,3123800,0
20041206,51.0500,51.3000,50.0600,50.5300,2101900,0
20041207,50.2500,50.6300,49.5000,49.8600,2504600,0
20041208,49.2500,49.9900,48.7500,49.7200,2654700,0
20041209,50.1000,50.5500,49.5500,50.5500,2008500,0
20041210,51.8000,55.1600,49.5500,49.8500,1946400,0
20041213,49.5000,50.8900,49.5000,50.8800,1460500,0
20041214,51.1800,51.4900,51.0500,51.1100,195000,0
20041215,51.1800,52.0700,51.0300,51.6700,2120000,0
20041216,51.5000,51.7200,50.4500,50.5000,2476600,0
20041217,49.7500,50.7200,49.7500,50.4500,3366000,0
20041220,50.4600,51.0000,50.3900,50.8300,2333400,0
20041221,51.0000,51.3000,50.8000,51.1300,1244900,0
20041222,51.1800,51.4000,49.9500,50.3000,2005800,0
20041223,50.3300,50.9800,50.3300,50.6400,928900,0
20041227,50.5200,50.6400,49.5500,49.5500,1214300,0
20041228,49.5600,50.5000,49.5000,50.3100,1452800,0
20041229,50.3500,50.9300,50.1600,50.6100,1274500,0
20041230,50.5000,50.7600,50.2000,50.5400,947500,0
20041231,50.5400,51.0000,50.4000,50.5700,853700,0
20050103,50.5700,50.5700,48.2800,48.2800,3084100,0
20050104,48.7000,48.9200,47.8100,47.8900,3543600,0
20050105,47.6500,48.0500,47.4500,47.7300,3326600,0
20050106,47.6000,49.1100,47.5500,48.5000,3606200,0
20050107,48.5000,48.8500,47.5500,48.1900,1857700,0
20050110,49.0000,49.5904,48.5000,48.5300,2429900,0
20050111,48.5600,49.0200,48.1900,48.9500,1996500,0
20050112,48.9700,49.9300,48.5100,49.7100,1825500,0
20050113,49.9900,51.4900,49.9500,51.1400,3410500,0
20050114,51.6000,52.0800,51.0000,52.0800,3030000,0
20050118,52.8100,52.9900,51.9500,52.4400,2485300,0
20050119,52.4000,52.5000,51.9200,52.0300,1694900,0
20050120,51.5500,52.0000,50.8200,51.6300,1947900,0
20050121,52.1500,52.3800,51.3000,51.3800,2302300,0
20050124,52.1000,52.4800,51.7600,51.8600,1843200,0
20050125,52.3000,52.6400,51.8100,52.3700,2410900,0
20050126,52.6400,53.3000,52.3600,53.0900,3250000,0
20050127,53.0800,54.6800,52.9000,54.4000,2836400,0
20050128,54.1300,54.5100,53.5000,54.1700,2371600,0
20050131,53.8600,54.7900,53.0300,54.4200,2274300,0
20050201,54.4300,55.7500,54.4100,55.1400,2475500,0
20050202,54.9900,55.6800,54.9500,55.6200,2420000,0
20050203,55.0100,55.6000,54.4800,55.3700,1938700,0
20050204,55.4800,55.5600,54.9000,55.1300,2108600,0
20050207,55.1400,55.5100,53.7400,54.2300,2641800,0
20050208,54.0000,54.8500,53.6900,54.7800,1314400,0
20050209,54.7800,55.5700,54.2000,54.9000,1568400,0
20050210,55.4300,57.0900,55.2200,56.9600,1729200,0
20050211,56.9600,57.9900,56.4700,57.4700,2060800,0
20050214,57.7100,57.9000,57.3000,57.6000,2488400,0
20050215,57.8500,57.8700,56.9400,57.5800,1777300,0
20050216,58.0100,59.6700,57.6300,59.5900,3068800,0
20050217,59.4500,59.8100,57.5300,57.6500,2755500,0
20050218,57.7000,59.6900,57.6800,59.4000,2546700,0
20050222,59.9000,60.6500,59.0100,59.2200,2928300,0
20050223,59.1000,60.4000,59.1000,60.0700,1748500,0
20050224,60.1000,60.9400,59.3800,60.9400,2021100,0
20050225,60.9400,62.8800,60.9000,62.7200,3112100,0
20050228,62.9400,64.1900,61.3100,62.8800,4676200,0
20050301,62.5000,62.9500,60.8000,61.0500,3691600,0
20050302,60.2700,61.9900,60.2700,61.9800,2343500,0
20050303,62.9800,63.7500,62.4200,63.5000,2823000,0
20050304,64.0000,65.8600,63.0200,65.6900,3639000,0
20050307,65.0000,65.2500,63.9000,64.4700,2811300,0
20050308,64.2500,65.2400,64.2500,64.3500,1651700,0
20050309,64.6200,65.9000,62.7900,62.8500,2915200,0
20050310,60.5000,61.3500,59.6100,60.7700,5135200,0
20050311,59.7500,62.1400,59.7500,61.5000,3130200,0
20050314,61.7000,62.4600,60.7100,62.3000,1222400,0
20050315,62.3100,63.1800,61.4400,61.4400,1578900,0
20050316,61.3300,62.6000,60.7500,61.4500,1300500,0
20050317,62.1000,62.7000,61.4400,62.5800,1248200,0
20050318,62.7300,63.7400,62.6000,63.1300,2501400,0
20050321,62.8900,63.5200,61.9700,62.6300,1759800,0
20050322,63.0800,63.5100,61.7400,61.8100,1980000,0
20050323,61.2600,61.2600,59.3800,59.7000,2970300,0
20050324,60.0100,61.1000,59.0100,59.6600,2440100,0
20050328,59.6700,60.0600,59.1900,59.5000,2036300,0
20050329,59.5000,60.5700,58.5100,58.5500,1857200,0
20050330,59.1500,59.3900,57.6000,59.3900,1934400,0
20050331,59.9900,61.4000,59.9000,61.2300,2042800,0
20050401,61.7300,62.8800,61.5100,62.7400,3191000,0
20050404,63.8000,64.8900,62.5400,63.3300,2750100,0
20050405,63.0800,63.4700,62.1200,62.5300,2082100,0
20050406,62.2700,63.7000,62.1700,63.3500,1743000,0
20050407,64.0000,64.2000,61.4500,62.0900,2277100,0
20050408,62.0900,62.3500,60.5400,60.5600,2028300,0
20050411,60.0000,60.9800,59.7300,60.8600,2630800,0
20050412,60.5300,61.2800,59.2500,59.4200,3529400,0
20050413,59.1000,59.3000,57.4100,57.6600,2468100,0
20050414,58.5000,59.2100,58.0400,58.2400,2671000,0
20050415,58.2500,58.4000,55.1000,55.5700,3530500,0
20050418,55.6000,57.4000,55.0900,57.3700,2494000,0
20050419,58.5000,59.0300,58.2000,58.6300,2374900,0
20050420,58.8100,59.7100,57.1600,57.2900,2739700,0
20050421,57.5400,59.1200,57.3800,59.1200,2074500,0
20050422,59.1200,59.4900,58.2100,58.9000,2090700,0
20050425,60.0000,60.1000,59.3500,60.0000,1668000,0
20050426,60.0000,60.0800,58.9500,58.9600,1247200,0
20050427,58.5000,58.8500,57.1000,57.7200,2146100,0
20050428,56.2500,56.7500,55.7200,56.6200,2406800,0
20050429,57.0600,57.3900,55.8200,56.2900,1977000,0
20050502,56.0100,57.2800,55.5000,57.1900,2234700,0
20050503,57.0800,57.0800,55.4200,55.6300,2513800,0
20050504,55.1000,55.9000,54.2900,55.9000,4071000,0
20050505,56.4500,57.0900,56.1200,56.7300,2558100,0
20050506,57.2400,57.4500,56.5200,56.6100,2282300,0
20050509,56.9700,57.3700,56.5900,57.3700,1299400,0
20050510,57.2600,57.2600,55.8600,56.0800,1331700,0
20050511,56.0800,56.9200,56.0300,56.9200,1903200,0
20050512,56.9200,56.9200,53.4500,53.6700,3360400,0
20050513,53.6900,54.0200,52.3700,52.8000,3181700,0
20050516,52.8000,53.3700,51.5200,53.3200,2180300,0
20050517,53.2500,54.6300,53.0000,54.5500,2109800,0
20050518,55.0500,55.4900,53.6000,54.0100,1917200,0
20050519,54.0200,55.2000,53.9200,55.1000,1424300,0
20050520,55.2100,55.6000,54.7600,55.0200,2191300,0
20050523,55.0200,56.1800,54.9300,55.9700,2104600,0
20050524,55.7500,56.9500,55.6000,56.9100,2036000,0
20050525,57.1000,57.7300,56.2100,57.3300,1789300,0
20050526,57.8000,57.9300,57.1900,57.8200,1409100,0
20050527,58.0900,59.1800,57.9500,59.1100,1326600,0
20050531,58.5100,58.8300,58.0200,58.7600,2091000,0
20050601,59.5000,60.2400,59.1800,59.8700,1657900,0
20050602,59.8700,60.1500,59.0900,59.4000,1581100,0
20050603,59.7500,60.5600,59.6100,60.0300,1206900,0
20050606,60.3300,60.8100,60.0000,60.6900,1498700,0
20050607,60.7000,61.2900,59.9100,60.0200,1810000,0
20050608,60.0100,61.6800,60.0000,60.4600,2358800,0
20050609,60.7000,62.2600,60.3600,62.1900,2160100,0
20050610,62.1800,62.5000,61.5800,62.3400,1566900,0
20050613,62.0000,62.9300,61.5600,62.8800,1209300,0
20050614,62.7000,63.5900,62.1600,63.4700,1597000,0
20050615,64.1000,64.4500,63.7100,64.1200,1908800,0
20050616,64.4900,64.9700,64.2000,64.9400,1342100,0
20050617,65.7500,66.6500,65.1900,66.6300,3223600,0
20050620,67.0000,67.9800,66.9000,67.9600,3094200,0
20050621,67.4900,67.8000,65.6500,65.7100,2718800,0
20050622,65.9200,66.4300,65.2300,65.9400,2197100,0
20050623,66.0700,67.7400,65.8700,66.0600,1459500,0
20050624,66.5900,66.8800,65.5000,65.6500,1106500,0
20050627,65.9500,67.3000,65.9500,66.6500,1533400,0
20050628,66.6500,66.6500,64.5100,64.5700,2052200,0
20050629,64.7500,65.4000,63.7500,64.6800,1457600,0
20050630,64.6900,66.0500,64.3400,64.6000,1664600,0
20050701,65.1000,66.9400,64.9000,66.9000,1796600,0
20050705,67.7400,69.5000,67.4100,69.3300,2506300,0
20050706,69.6400,70.3000,68.0600,68.4400,2373500,0
20050707,67.9000,69.8500,67.5300,69.6200,2049200,0
20050708,69.6900,70.3700,68.6300,69.3800,2645100,0
20050711,69.0800,69.8700,68.2900,69.7700,1648200,0
20050712,69.7000,70.8300,69.5500,70.2900,1861300,0
20050713,70.4600,70.6900,69.0600,69.7600,1595400,0
20050714,69.7500,70.1500,66.7000,66.8900,2665100,0
20050715,67.2000,67.9900,66.1500,66.8200,1733600,0
20050718,66.6500,66.6600,65.3700,65.9100,1538700,0
20050719,66.3000,66.8100,65.9800,66.7300,2103200,0
20050720,66.6800,67.2000,65.4300,67.0800,2045700,0
20050721,67.2400,67.4000,65.5000,66.0900,1590400,0
20050722,67.7500,70.0700,67.7400,69.9500,2669700,0
20050725,69.8200,71.2300,69.1900,70.7200,3266100,0
20050726,69.9500,70.7300,69.7600,69.8200,2173700,0
20050727,70.0000,70.6300,68.7000,70.4900,2353600,0
20050728,70.3000,70.7300,67.7500,69.9400,3475000,0
20050729,70.0000,70.1000,68.1500,68.4000,2576800,0
20050801,69.2500,69.3900,68.7900,68.8100,2028700,0
20050802,69.7500,70.1200,69.0300,70.0000,2316700,0
20050803,70.2500,70.5100,68.5200,68.9300,2515000,0
20050804,69.0000,69.9600,68.9300,69.0000,1870300,0
20050805,69.0000,69.1000,67.7200,68.4300,1830300,0
20050808,69.7500,70.9500,69.5300,69.6800,2677900,0
20050809,70.1000,70.1600,69.1400,69.4400,1822300,0
20050810,70.2000,71.9300,70.0000,71.9300,2830600,0
20050811,71.7500,72.8500,71.3300,72.2500,2551400,0
20050812,72.7500,72.7500,71.4200,72.3300,1740600,0
20050815,72.2700,72.3000,71.0300,71.1000,1556200,0
20050816,71.3500,71.4200,69.2700,69.2800,2310300,0
20050817,69.4500,70.6700,67.2500,67.4300,3342900,0
20050818,67.3900,68.5000,66.4700,67.4000,2689300,0
20050819,67.9500,69.2400,67.9500,68.8000,2035700,0
20050822,69.5700,70.0500,68.3900,68.8200,2493300,0
20050823,69.3400,69.7500,68.0500,69.4200,2352400,0
20050824,70.0000,70.9500,69.5200,70.7600,3415200,0
20050825,70.6500,71.0800,70.2800,70.7200,2165500,0
20050826,70.8000,71.1500,69.5000,69.8400,1914200,0
20050829,69.8700,71.8600,69.1100,70.8400,3117000,0
20050830,70.0400,71.0000,70.0200,70.7600,3256500,0
20050831,71.1500,71.9500,70.3100,71.6200,4741000,0
20050901,72.0200,72.5300,69.1200,71.5200,6183400,0
20050902,71.1500,71.1600,70.0000,70.4300,2619300,0
20050906,70.4300,71.3500,69.5000,70.6600,2916000,0
20050907,70.3500,70.8800,69.8600,70.0500,3103700,0
20050908,70.4000,71.1000,70.0700,70.5600,2725200,0
20050909,71.2100,71.9100,70.9800,71.8600,2268700,0
20050912,71.5000,71.6600,69.7800,70.0800,2680800,0
20050913,70.7000,70.9000,69.9200,70.3100,3333800,0
20050914,70.5600,71.4100,70.3200,71.0000,3080400,0
20050915,71.6500,72.2300,71.0000,72.1000,3761600,0
20050916,72.9500,73.4900,72.0400,73.4200,4090000,0
20050919,75.1000,77.3000,75.0000,76.5800,3473800,0
20050920,75.5000,76.7736,74.7500,75.6000,3511300,0
20050921,77.3500,78.1500,76.5000,77.2600,3529400,0
20050922,77.5100,78.1100,74.0700,75.7400,3875600,0
20050923,75.2800,75.5500,73.3700,73.8600,2687700,0
20050926,73.8600,76.3200,73.1800,75.7100,2645000,0
20050927,74.9000,75.5500,74.0200,75.3500,2440500,0
20050928,75.3600,76.4900,74.0300,76.2300,2337500,0
20050929,76.5000,77.1500,75.9700,76.6600,2495700,0
20050930,76.6600,76.6600,74.9500,75.2200,2262000,0
20051003,75.5000,75.9500,74.6400,75.1500,2481400,0
20051004,74.1500,74.3600,71.6700,71.7100,4264600,0
20051005,71.9400,72.6600,68.7100,69.1200,5649000,0
20051006,68.0100,68.0100,64.0000,65.7200,7775300,0
20051007,66.5000,67.6300,66.2000,66.5600,4505400,0
20051010,66.5700,66.7000,65.1800,65.9900,2869900,0
20051011,66.6500,68.5400,66.6500,67.9500,3393700,0
20051012,67.7100,68.0000,65.4000,65.7100,3655000,0
20051013,65.3000,65.7000,62.1000,63.5900,6254700,0
20051014,63.5900,63.5900,63.5900,63.5900,0,0
20051017,65.4000,66.0100,64.6506,65.0800,3943200,0
20051018,64.9900,65.6400,62.3100,62.4600,4926600,0
20051019,62.5000,63.8000,60.5000,63.6500,5565500,0
20051020,63.4500,63.5500,59.6000,60.7500,5472900,0
20051021,60.2500,61.9000,60.0000,60.0300,5570300,0
20051024,59.6900,62.9500,59.3600,62.9500,4964500,0
20051025,63.1000,65.1500,63.1000,64.6700,4220500,0
20051026,64.6700,65.9000,62.4000,62.6700,5202500,0
20051027,62.6800,62.9800,60.2500,60.5800,4419300,0
20051028,60.5800,63.2900,60.1400,62.9700,4530100,0
20051031,63.0000,64.4700,63.0000,63.8300,5086300,0
20051101,63.8300,64.8100,63.3100,64.3600,3599700,0
20051102,65.7000,66.9900,65.4900,66.8400,4600400,0
20051103,67.9000,68.5400,67.0500,67.9400,4659100,0
20051104,67.9500,67.9500,66.0500,66.8000,4669700,0
20051107,66.8000,66.8100,65.3500,65.9000,3378800,0
20051108,65.5500,67.4500,65.1300,66.6900,2599200,0
20051109,66.6900,68.2400,65.5000,66.1800,3334800,0
20051110,65.3000,65.5100,63.0000,64.4000,4898600,0
20051111,64.4000,64.9900,63.5500,64.7400,3658500,0
20051114,65.0400,66.3500,64.1800,64.6000,3401400,0
20051115,64.6000,66.7600,64.6000,65.0800,2969000,0
20051116,65.5000,66.8600,65.1400,66.7800,3120600,0
20051117,67.6500,67.8000,65.6100,66.2000,3670000,0
20051118,67.0000,67.0000,65.3800,66.0400,2703700,0
20051121,66.9000,68.4100,66.4600,68.4100,2889200,0
20051122,69.4000,69.7200,68.5300,69.3900,2320400,0
20051123,69.1400,69.7500,68.1500,68.7900,1950900,0
20051125,69.1800,69.5600,69.0600,69.5000,594800,0
20051128,69.2500,69.2500,66.0600,66.2300,3004700,0
20051129,66.4100,66.8701,65.5300,66.0000,3630000,0
20051130,65.5800,66.4400,65.2800,65.2800,3839000,0
20051201,66.0000,67.3800,65.9400,67.2400,3643900,0
20051202,69.2200,69.2200,66.9900,68.1800,2855600,0
20051205,68.7200,69.4600,67.9200,68.5400,2960900,0
20051206,68.5500,70.1300,68.3400,69.5600,2969000,0
20051207,70.2500,70.9000,68.7900,69.2700,3308100,0
20051208,69.9500,71.0400,69.3000,70.9800,2896300,0
20051209,70.5000,70.5500,69.2200,69.8000,2818300,0
20051212,71.5000,71.6200,70.1000,71.1300,3014100,0
20051213,72.7500,74.0600,72.0600,72.1600,5149100,0
20051214,72.1700,73.4500,71.6000,73.3400,2907600,0
20051215,73.3400,73.4500,70.9400,71.2200,3336100,0
20051216,71.0000,71.4999,69.3900,69.5000,3154400,0
20051219,70.4500,71.1600,68.6600,69.1700,2942800,0
20051220,69.4000,70.7200,69.2000,70.4500,2934200,0
20051221,71.0000,71.4900,70.5600,70.9600,2948800,0
20051222,71.1000,71.7500,70.8000,71.1500,2389500,0
20051223,70.8000,70.8100,68.8900,70.3100,1825100,0
20051227,69.8000,69.8100,66.4300,67.5400,3751000,0
20051228,67.6000,69.3200,67.5400,68.4200,2119400,0
20051229,68.5000,69.6200,67.8900,68.0600,1747400,0
20051230,67.9900,69.3300,67.0400,68.5200,1885400,0
20060103,69.8300,70.9200,68.5500,70.9000,2622900,0
20060104,69.9500,71.3700,69.6700,70.7000,2788100,0
20060105,70.6200,70.6200,68.7500,69.1800,3264300,0
20060106,70.8000,71.4000,70.0600,70.1300,3688700,0
20060109,70.3500,70.7800,69.5800,70.4300,2499900,0
20060110,70.2700,71.8200,70.1700,70.6500,3118000,0
20060111,70.6500,71.6600,69.7000,71.0000,2592300,0
20060112,71.7500,72.3900,69.9100,70.1100,3602500,0
20060113,70.1100,71.4600,69.8500,71.3700,1863300,0
20060117,72.3300,73.4000,72.3300,73.3700,2570100,0
20060118,73.1700,73.2800,70.7000,72.0800,2717800,0
20060119,71.5000,73.6000,71.4800,73.2300,2596900,0
20060120,74.8000,75.2700,73.2400,74.0900,3850600,0
20060123,73.8800,73.8900,72.6900,73.0900,3512600,0
20060124,72.9000,74.0700,72.5900,73.0000,3314700,0
20060125,73.2500,73.8000,70.1700,70.6600,4104300,0
20060126,70.5500,70.5600,68.4200,69.6200,5299500,0
20060127,71.2100,71.8500,70.7000,71.3600,2897300,0
20060130,71.7500,74.2200,71.6800,73.1900,3267900,0
20060131,72.9800,76.1200,72.3500,75.5300,5372000,0
20060201,75.4800,76.2480,73.5700,73.9000,3760100,0
20060202,72.8500,74.3000,71.5000,73.1400,3876100,0
20060203,73.1400,74.1500,72.3600,73.4000,4152900,0
20060206,74.8000,75.3300,73.6500,74.1000,2824300,0
20060207,72.8000,72.9700,70.7700,71.2400,3651800,0
20060208,72.4000,72.4000,69.6900,71.2500,4059700,0
20060209,71.4500,72.8500,68.9300,69.1200,4248300,0
20060210,70.2000,70.2500,67.6100,69.2900,3771000,0
20060213,69.2900,69.9900,67.8500,68.4400,3213700,0
20060214,67.5300,68.8900,66.8500,68.2500,3495000,0
20060215,68.8000,69.5000,67.4000,68.3100,3187900,0
20060216,69.2500,70.4100,68.9300,70.2000,3372300,0
20060217,70.8000,71.1600,69.9000,69.9500,3330400,0
20060221,71.0500,71.5000,70.5800,70.7200,3128600,0
20060222,69.5000,69.5100,68.0100,68.4600,3522000,0
20060223,68.5100,69.3900,67.4000,68.1000,3577600,0
20060224,69.4000,69.7400,68.8500,69.1700,2602000,0
20060227,68.6500,68.9000,67.1400,67.4100,2188800,0
20060228,66.9000,67.3400,65.6000,66.9200,3536100,0
20060301,67.1800,68.2700,66.9200,68.2000,2971100,0
20060302,68.4500,69.9700,67.7200,69.6300,3560200,0
20060303,68.8000,70.5500,68.8000,70.0100,2206900,0
20060306,68.8400,69.2500,66.6000,67.1000,3538600,0
20060307,67.1800,67.2000,65.3100,66.0300,3256300,0
20060308,65.0000,65.5800,63.4600,64.9400,4502300,0
20060309,65.4000,65.7000,63.6800,64.2400,3550500,0
20060310,63.6000,64.8300,63.2500,64.1500,3191200,0
20060313,64.1500,64.1500,64.1500,64.1500,0,0
20060314,65.8000,65.8000,64.3600,65.2300,4708000,0
20060315,65.0000,66.0000,64.3000,65.4400,4212200,0
20060316,65.4500,66.7800,65.2600,66.4100,3052300,0
20060317,66.8400,66.8400,65.9700,66.0700,3007400,0
20060320,66.0500,66.2100,64.1100,64.5200,2919700,0
20060321,64.3000,64.9800,63.4200,64.0000,3371700,0
20060322,63.1700,65.0000,63.1700,63.9700,3662400,0
20060323,65.6900,65.6900,64.3000,64.7000,2921900,0
20060324,64.7000,66.3800,64.7000,65.6200,2184300,0
20060327,65.9500,66.2400,64.6700,65.9500,2158000,0
20060328,66.5000,67.2300,66.0100,66.3700,3030300,0
20060329,66.6200,67.3100,66.2400,66.8000,2363700,0
20060330,67.0000,67.4600,66.3900,66.5300,2989800,0
20060331,65.6000,65.9000,64.7200,65.5100,2874600,0
20060403,66.2600,66.9800,65.6200,65.7100,3111300,0
20060404,64.7500,66.7600,64.7500,66.6300,3012400,0
20060405,66.7000,68.0100,66.2000,67.9200,3120700,0
20060406,68.2600,68.4000,67.0000,67.7700,2607600,0
20060407,67.7700,67.8700,66.4000,67.0200,2949800,0
20060410,67.9000,68.9800,67.6800,68.5400,2765700,0
20060411,69.4800,69.9500,68.5000,68.9800,3324200,0
20060412,68.7400,69.3300,67.6800,67.8100,2881900,0
20060413,67.4900,68.7100,66.7800,68.7000,2278200,0
20060417,69.6500,69.6500,68.2500,68.8900,3130500,0
20060418,69.5500,71.0000,69.3500,70.2300,5056300,0
20060419,72.0000,73.9000,71.4000,73.7300,5660300,0
20060420,73.7700,74.3800,71.6600,74.2900,5365600,0
20060421,74.7400,75.3500,74.4300,75.2200,3263200,0
20060424,75.2200,75.2300,73.7200,74.5800,3837600,0
20060425,75.1000,75.6600,73.2801,74.3800,4517700,0
20060426,73.1000,74.9000,72.0200,72.3800,4543400,0
20060427,70.4800,72.4400,69.5000,71.5800,3881500,0
20060428,70.9500,72.6500,70.9500,71.0400,3752800,0
20060501,71.1400,73.2500,71.1400,71.9200,3623800,0
20060502,72.3000,72.8400,71.6900,72.5700,3823200,0
20060503,72.5700,72.5700,70.7500,71.8800,4188700,0
20060504,71.2500,71.8700,69.6700,70.7300,3929800,0
20060505,71.9800,72.5000,71.2000,71.7500,3104200,0
20060508,71.3300,71.6600,70.3000,71.3300,2460900,0
20060509,71.3300,72.9500,71.0000,71.6400,2896200,0
20060510,71.5000,72.9300,71.1600,72.5900,2781200,0
20060511,73.2500,73.7940,71.9000,72.0600,2889700,0
20060512,71.9000,71.9100,68.6800,68.8200,4472200,0
20060515,67.1700,68.2000,66.2400,67.4400,3958300,0
20060516,67.7000,68.2200,66.8500,67.4400,3006800,0
20060517,67.4400,68.0000,65.1600,65.7500,4151800,0
20060518,65.5700,66.3300,64.1700,64.2300,3159500,0
20060519,64.3500,65.1000,63.0200,64.5800,4444800,0
20060522,63.4000,64.3500,61.7800,63.9300,4809600,0
20060523,66.0000,66.8100,63.8500,64.0100,4498000,0
20060524,63.3000,64.2300,61.4000,62.2800,6026400,0
20060525,63.4000,64.6600,62.9500,63.9600,3417500,0
20060526,64.4000,65.1400,63.8200,64.6300,2033900,0
20060530,65.3000,65.5400,64.1000,64.2300,3505900,0
20060531,64.4500,65.3900,63.6500,64.8800,4504900,0
20060601,63.9100,65.6500,63.7700,65.2700,3817800,0
20060602,65.9500,66.1800,65.0200,65.8900,2773500,0
20060605,66.4400,66.7800,63.3800,63.5100,4046400,0
20060606,63.5100,64.5500,62.8000,63.4600,4547500,0
20060607,63.0500,63.1500,60.9500,61.0700,5255900,0
20060608,60.1000,61.9300,58.5600,61.6500,7224900,0
20060609,61.9200,62.7600,60.2000,61.2300,3407300,0
20060612,61.5000,62.4500,59.8100,59.8900,3544100,0
20060613,59.2700,59.8100,56.5000,57.2300,7438100,0
20060614,57.4800,59.1200,57.4500,59.0700,5512700,0
20060615,60.3500,61.8000,59.9500,61.6100,4718500,0
20060616,61.6000,61.8000,59.8800,61.2400,3611600,0
20060619,61.0000,61.0100,58.6000,58.9000,4106800,0
20060620,59.7500,60.5600,58.8200,58.9900,3543000,0
20060621,59.3000,61.6900,59.3000,60.6600,3580600,0
20060622,60.6600,61.2000,60.0200,60.8000,2338700,0
20060623,62.4000,63.4700,62.2900,62.9600,5269300,0
20060626,62.7100,64.0400,62.1000,63.9300,3513400,0
20060627,64.2000,65.0300,63.3700,63.3800,5192000,0
20060628,64.0000,65.5200,63.6400,65.3800,3775500,0
20060629,66.0000,66.5700,65.0100,66.2700,4651100,0
20060630,66.9000,68.6500,66.7200,68.2500,3920100,0
20060703,68.9000,69.4700,68.6200,68.8200,1411100,0
20060705,68.8300,68.8600,67.2500,68.7200,3599800,0
20060706,68.4000,69.3500,68.0200,68.7500,2808600,0
20060707,69.3900,69.9900,67.4600,67.8300,3683200,0
20060710,67.8300,68.4400,67.1000,67.6900,2147400,0
20060711,68.0900,69.0700,68.0000,68.8200,2261800,0
20060712,69.1800,69.3200,68.0300,68.7400,3736000,0
20060713,68.9400,68.9700,66.9000,67.5100,4519600,0
20060714,67.9400,68.1300,66.0000,67.7300,4278700,0
20060717,67.4200,67.4300,65.6200,66.2900,4067300,0
20060718,66.8000,67.2300,64.5600,65.4400,4939700,0
20060719,65.4700,65.9900,64.7400,65.2900,4104600,0
20060720,65.2500,65.7400,63.8200,63.9600,5092800,0
20060721,64.3000,64.3000,62.3000,62.8100,5215900,0
20060724,62.9900,65.4300,62.9100,65.0300,4336800,0
20060725,65.3800,67.4500,65.3800,67.0900,5194800,0
20060726,67.1000,69.8000,66.8900,68.7100,4848400,0
20060727,69.9500,70.0000,68.3800,68.5200,4552400,0
20060728,68.2100,69.8700,67.6600,69.4200,3907000,0
20060731,70.0000,71.0200,69.0900,70.4700,3954300,0
20060801,70.5700,70.7088,68.9100,69.7500,3537800,0
20060802,70.4990,72.0000,69.2000,69.9500,4320600,0
20060803,68.5000,70.5700,68.2600,69.6300,3206700,0
20060804,70.0000,70.4300,68.4700,69.2000,3191000,0
20060807,69.3800,70.6000,68.9100,70.1600,2578200,0
20060808,70.1600,71.8600,69.7101,71.0100,3762200,0
20060809,71.8800,72.4000,71.0700,71.0900,3552900,0
20060810,70.7000,71.0699,69.1600,69.8500,4325200,0
20060811,69.8500,69.8500,68.7900,69.1100,2140800,0
20060814,69.0000,69.0100,67.2100,67.7700,2221400,0
20060815,68.0800,68.5700,67.2900,67.9800,2177200,0
20060816,68.1000,68.9700,67.1700,67.6600,2526300,0
20060817,67.2600,67.8500,67.0000,67.2500,3069300,0
20060818,67.2500,68.0900,66.5300,68.0100,2223200,0
20060821,68.2000,68.9700,67.9500,68.3400,1727700,0
20060822,68.3500,68.8500,68.0200,68.7700,1757400,0
20060823,68.6700,68.8600,66.8600,67.0700,1919700,0
20060824,67.1700,67.9900,66.7700,67.9900,1538500,0
20060825,68.5600,69.2900,67.8500,67.8500,1945600,0
20060828,67.0000,67.4800,66.6500,66.8400,2057000,0
20060829,66.8500,66.8500,65.6300,66.4500,2426100,0
20060830,66.6000,67.0000,64.9000,66.4300,2990200,0
20060831,65.8500,66.1300,64.9500,65.2800,2473300,0
20060901,65.4300,66.6500,65.3800,66.4300,1653600,0
20060905,65.9700,66.8900,65.8000,66.5300,2789600,0
20060906,66.2000,66.7400,65.3700,65.6400,4182000,0
20060907,65.1800,65.7800,64.6100,65.2500,3800200,0
20060908,65.1000,65.5600,64.0900,64.7600,5085900,0
20060911,64.5000,64.5100,62.3500,62.6900,6015000,0
20060912,62.5000,63.4500,62.5000,63.1400,4100600,0
20060913,63.1200,64.9800,63.1200,64.5100,3479600,0
20060914,64.5100,64.8500,62.9700,63.4600,5627600,0
20060915,63.4600,63.7500,62.3700,62.9800,4077400,0
20060918,63.2300,64.0400,62.8700,63.5000,4055900,0
20060919,63.9000,63.9700,61.4800,62.2300,5913400,0
20060920,61.5600,62.2700,60.4500,60.8800,5940600,0
20060921,61.0000,62.3300,60.9100,61.7700,3777500,0
20060922,61.8100,62.2500,60.4700,60.6700,2858900,0
20060925,60.2000,60.6600,59.1800,60.4900,5426400,0
20060926,61.9900,63.0400,61.2500,62.4400,4527900,0
20060927,63.2200,63.6200,61.9100,63.3800,3824800,0
20060928,63.5000,64.1400,62.9000,63.1500,4817400,0
20060929,62.9000,63.5900,62.2200,63.2000,3312300,0
20061002,63.2000,63.9200,61.9600,61.9900,3214500,0
20061003,61.7600,61.7700,60.4500,60.7500,5032800,0
20061004,60.9000,62.2400,59.9900,61.8100,4744500,0
20061005,62.9900,63.9600,62.9000,63.8500,4813800,0
20061006,63.7500,63.8400,62.5500,63.6100,3701000,0
20061009,64.2500,64.9500,63.0400,63.2500,4292400,0
20061010,63.1400,65.1600,63.0100,64.5400,4348700,0
20061011,64.4800,64.4900,63.1000,63.3900,2938100,0
20061012,63.4500,64.8100,63.4400,64.1000,4760800,0
20061013,64.4300,65.3900,64.2900,64.6100,3553100,0
20061016,64.8500,66.4200,64.7300,66.0600,4345300,0
20061017,66.2000,66.2000,64.7600,65.3900,2998500,0
20061018,65.4300,66.0900,64.8200,65.1000,3294800,0
20061019,65.6000,67.2600,65.3400,67.1300,3791200,0
20061020,67.2500,67.2800,65.2900,65.9400,2576200,0
20061023,65.1500,66.0000,65.0200,65.8900,2408600,0
20061024,65.6500,68.0799,65.4400,67.7100,4013600,0
20061025,66.0300,69.3200,66.0300,68.9100,5413600,0
20061026,69.8800,70.0000,67.5200,68.2100,4203400,0
20061027,67.4000,68.0200,66.4000,66.5200,3346400,0
20061030,65.5200,65.9600,65.1500,65.3200,2920900,0
20061031,65.2000,65.6600,64.0200,65.3200,5162200,0
20061101,65.3700,65.4000,63.0300,63.9800,5086800,0
20061102,63.5200,64.7500,63.1900,64.1500,3964400,0
20061103,65.1500,66.3700,64.9500,65.6500,3216600,0
20061106,65.5000,66.0600,64.6400,65.9100,4370700,0
20061107,65.7500,66.0100,64.4900,64.9000,3380800,0
20061108,64.5700,66.0100,64.5600,65.2400,3156700,0
20061109,66.3500,67.3000,65.8500,66.5100,3937700,0
20061110,65.8600,66.0500,64.7600,65.1900,2677500,0
20061113,64.2700,65.3800,63.8800,64.5600,3338200,0
20061114,64.8100,65.1500,64.3500,64.7500,2702400,0
20061115,65.4900,66.3400,65.1800,65.6500,4733100,0
20061116,66.0100,66.3400,63.9300,64.0500,4790300,0
20061117,63.8000,65.9400,63.6000,65.4900,3687300,0
20061120,64.8800,65.7500,64.5700,64.7800,3106800,0
20061121,65.3400,66.0700,64.9400,65.7000,2860400,0
20061122,65.7000,65.7400,64.2600,65.0600,2547100,0
20061124,65.1100,66.3700,64.9900,65.1700,1115100,0
20061127,66.2500,66.5780,65.4400,65.4600,3376500,0
20061128,65.7100,66.5000,65.6400,66.0400,3533000,0
20061129,66.5000,69.4800,66.3600,69.2800,6615900,0
20061130,69.0000,70.0600,68.8600,69.9300,5110800,0
20061201,69.0000,69.6800,68.1300,69.5500,2678000,0
20061204,69.4900,69.5000,68.3200,68.8600,2250600,0
20061205,69.2300,69.7400,68.4400,69.1400,2477000,0
20061206,68.9000,70.2900,68.8300,69.1200,2596800,0
20061207,69.5100,69.5600,68.4700,68.8400,2077100,0
20061208,69.5000,69.9900,68.8400,69.0800,2271400,0
20061211,68.5100,69.2500,68.1700,68.5500,2376300,0
20061212,69.9200,69.9200,68.0500,68.6100,2420600,0
20061213,68.5700,69.5300,68.4000,69.0100,2759900,0
20061214,69.9900,70.5000,68.9300,69.8500,3336200,0
20061215,69.9100,69.9100,67.8000,68.8400,3490000,0
20061218,68.2600,68.6400,66.4900,66.5700,3116400,0
20061219,66.5700,68.1600,65.3400,67.8500,3031600,0
20061220,67.8500,68.1700,66.8000,67.0200,2603300,0
20061221,67.1700,67.8700,66.3100,67.0900,2138000,0
20061222,67.0000,67.3100,66.3000,66.6800,1520200,0
20061226,66.6800,67.2800,65.6700,66.2900,1562000,0
20061227,66.0500,66.3700,65.5900,66.2500,2332400,0
20061228,66.2500,66.8600,66.2000,66.7300,1704500,0
20061229,66.3300,66.5500,66.0900,66.5100,2190500,0
20070103,68.2400,68.2400,64.2000,64.5500,5669900,0
20070104,64.5600,64.5600,63.4800,63.7000,5262400,0
20070105,64.0400,65.5000,63.8500,65.2500,4628500,0
20070108,65.6600,66.9500,64.5000,65.6700,4618400,0
20070109,63.9800,65.3700,63.9700,64.5300,5468600,0
20070110,64.4200,64.4800,63.1600,63.5200,3677200,0
20070111,63.5100,65.4000,63.0100,63.1600,4202000,0
20070112,63.3300,64.5000,63.3200,64.2900,3413500,0
20070116,64.2800,66.2000,64.2800,65.0400,4715100,0
20070117,65.0400,66.1600,64.8100,66.0100,4030500,0
20070118,66.5000,66.6200,64.8800,65.6500,4101200,0
20070119,66.3800,67.9900,66.1200,67.9100,4131600,0
20070122,68.5000,68.6100,67.3700,67.9100,3330600,0
20070123,68.2600,70.7300,68.2600,70.2900,4689300,0
20070124,69.6700,70.5100,68.9100,70.4500,3212400,0
20070125,70.4400,70.4400,69.1800,69.5200,2734500,0
20070126,69.7800,70.3500,69.4700,69.8200,2161600,0
20070129,69.6700,70.8900,69.6100,70.1400,3313200,0
20070130,70.3800,73.0200,70.3500,72.7300,5016600,0
20070131,71.6700,73.4400,71.2000,72.9700,3404800,0
20070201,72.6900,72.7400,70.5400,71.5700,6339700,0
20070202,70.2800,71.0000,69.7300,70.7100,6007500,0
20070205,70.9600,71.3200,69.5000,69.6200,3207300,0
20070206,70.0700,70.2500,69.1600,69.9000,3301500,0
20070207,69.7200,70.2000,68.9500,69.2000,2687600,0
20070208,69.2900,70.2800,68.7500,70.1300,2925200,0
20070209,70.9700,71.0000,69.6100,70.0000,2864600,0
20070212,69.2100,69.5800,68.3000,68.6900,3411438,0
20070213,68.9000,69.7900,68.7500,69.5900,2618829,0
20070214,69.5900,70.5000,69.1600,69.2600,3407385,0
20070215,69.2600,69.3600,68.4000,68.7200,2975400,0
20070216,68.7200,69.5700,68.6000,68.8000,2677800,0
20070220,68.5000,68.8400,68.1200,68.3900,2196200,0
20070221,68.1100,69.3100,68.1100,69.1200,2981600,0
20070222,69.1300,70.5500,69.0600,70.4000,4322900,0
20070223,71.0500,71.3700,70.2400,70.4700,2400500,0
20070226,70.6100,71.5800,70.4400,70.8000,2028505,0
20070227,69.9800,71.1300,68.1000,68.9100,3833100,0
20070228,68.7100,69.6100,68.0000,68.5300,3664500,0
20070301,68.3000,69.0300,67.1000,68.4800,4180201,0
20070302,68.4800,68.7200,67.0100,67.2100,2764800,0
20070305,66.3800,67.8400,66.1400,67.0600,4049300,0
20070306,67.7500,68.2400,67.3600,68.0000,3361800,0
20070307,67.7200,70.1400,67.6700,68.6300,4602400,0
20070308,69.2100,69.4000,67.9200,68.1800,3448600,0
20070309,68.7200,69.1000,68.1600,68.3700,2445305,0
20070312,67.7500,68.1400,67.1300,67.8900,2323335,0
20070313,67.6900,68.9300,67.0200,67.1600,3075500,0
20070314,67.1700,68.4000,66.5500,68.4000,3711721,0
20070315,68.1900,68.5000,67.6200,67.7400,2440100,0
20070316,67.7400,68.5800,67.0500,67.3100,3166000,0
20070319,67.8500,68.5700,67.6600,68.3100,2189972,0
20070320,68.3400,68.9300,67.8300,68.9100,2841200,0
20070321,69.5000,70.0500,68.7200,69.5600,3516780,0
20070322,70.1200,70.8100,69.7600,70.4000,3701520,0
20070323,70.3200,70.4000,69.3600,70.0300,3310800,0
20070326,70.6500,70.9000,70.0100,70.2900,4206910,0
20070327,69.8100,70.2900,69.6500,70.0500,2612300,0
20070328,70.6900,70.8100,69.6300,70.0800,3732700,0
20070329,70.3700,71.6200,70.1000,71.5000,5117020,0
20070330,71.5000,71.5000,70.5100,70.7000,3316778,0
20070402,70.6500,71.6400,70.6000,71.2600,3727920,0
20070403,71.2600,71.9800,70.5300,71.8400,3108800,0
20070404,71.4800,71.9400,70.9300,71.8000,3103348,0
20070405,71.8000,72.2600,71.5300,72.0900,2377400,0
20070409,72.1000,72.7200,71.6200,72.1900,2200220,0
20070410,72.1500,73.2000,72.1000,73.1000,2154066,0
20070411,73.1100,73.4000,72.5800,72.8900,2669976,0
20070412,73.2000,74.8500,73.0900,74.6400,3879337,0
20070413,74.6400,75.2500,74.1100,75.1200,3170700,0
20070416,75.0500,75.1500,73.7100,74.7200,2808991,0
20070417,74.9000,75.2600,74.2900,74.7600,3822512,0
20070418,74.3700,75.1900,74.1100,74.8000,2870779,0
20070419,74.3800,74.3800,73.6400,74.0300,2942927,0
20070420,74.1300,75.0800,74.1300,75.0800,3492773,0
20070423,75.0900,75.7500,74.7500,75.0900,2394673,0
20070424,75.4100,75.7200,74.9800,75.1800,2432711,0
20070425,75.9900,76.9300,75.7000,76.4000,3919975,0
20070426,76.2100,76.2100,74.1000,74.4200,5308134,0
20070427,73.6500,74.4000,73.4300,73.5300,5264900,0
20070430,73.3200,74.2700,72.5000,72.5000,3435065,0
20070501,72.4000,73.5700,71.6700,73.2900,4078758,0
20070502,73.2800,74.4800,72.4800,74.1000,3149184,0
20070503,73.9100,75.1000,73.8200,74.7400,3622500,0
20070504,75.1400,75.9900,74.5600,75.1100,3044439,0
20070507,74.4500,75.4100,74.3701,75.1200,2551229,0
20070508,74.9200,75.0700,73.6400,74.4200,2481000,0
20070509,74.4800,74.5300,73.3600,74.0900,2152224,0
20070510,73.8800,74.2800,72.7700,72.9500,2794100,0
20070511,73.6100,74.3500,73.2100,73.9300,2389450,0
20070514,73.7500,74.7400,73.5200,73.9100,2376600,0
20070515,72.6200,74.3000,72.6200,73.6000,2855200,0
20070516,73.6100,74.9500,73.5300,74.9500,3774700,0
20070517,75.0000,76.9200,74.7700,76.3400,3846154,0
20070518,76.1200,78.0400,76.1200,77.7900,3541392,0
20070521,78.2000,79.4000,77.5600,78.7100,4036842,0
20070522,78.9000,79.2800,78.3000,78.4000,2628200,0
20070523,78.5500,79.6500,78.3180,78.4000,2792200,0
20070524,78.4100,79.5100,77.0500,77.5600,3018000,0
20070525,77.8100,78.5600,77.3100,78.0200,2328136,0
20070529,77.4500,78.4700,77.3300,78.2800,2426100,0
20070530,78.0900,81.1500,77.8100,81.1400,6055100,0
20070531,81.1500,82.0800,80.6500,80.7500,5314300,0
20070601,81.5800,82.0800,81.0000,81.4500,3651500,0
20070604,81.2100,83.3400,81.0300,83.1900,2629391,0
20070605,82.4600,83.6800,82.4600,83.5500,3469900,0
20070606,83.5500,83.5500,82.0720,82.4600,2378500,0
20070607,82.3000,83.0000,80.6700,80.6700,2823276,0
20070608,80.5800,82.4500,80.1200,82.4100,3097139,0
20070611,82.3300,83.9500,81.7400,83.4900,2970900,0
20070612,83.3000,83.9900,82.1200,82.5400,3041700,0
20070613,83.0000,84.0400,82.2500,83.8800,3487700,0
20070614,84.8000,86.3400,84.7900,86.1700,3507967,0
20070615,87.2700,87.7900,86.8800,87.3000,4267200,0
20070618,87.3000,87.8200,86.8900,87.0800,2619600,0
20070619,86.9500,87.7000,86.1000,86.9000,2640000,0
20070620,87.5000,87.6700,84.4300,84.6100,3295119,0
20070621,85.8900,86.4800,84.7200,85.9200,3036800,0
20070622,86.1200,86.3200,84.4400,84.9400,3018777,0
20070625,83.7700,84.5300,82.5800,83.6900,3033504,0
20070626,84.0000,84.1200,80.2300,80.4300,5695906,0
20070627,79.5700,81.1700,78.9100,81.0200,5999700,0
20070628,81.9700,82.1000,80.8300,81.1000,3525366,0
20070629,81.8900,82.6500,81.3400,81.5900,3430668,0
20070702,81.7900,82.6200,81.2400,82.6200,2788656,0
20070703,83.3200,83.4400,82.7600,83.3200,1445274,0
20070705,83.8200,84.2500,82.5900,83.4200,2367104,0
20070706,83.9800,84.5700,83.4900,84.1600,2260000,0
20070709,84.1600,84.6800,83.8200,84.1400,2806600,0
20070710,83.6500,84.4400,83.2200,83.2200,2466500,0
20070711,82.8100,83.6100,82.0400,83.6100,751500,0
20070712,84.2500,84.8900,83.6100,84.8900,2540600,0
20070713,86.3500,87.2900,86.0000,86.1900,4888800,0
20070716,86.5000,86.6400,84.2200,85.6600,3493100,0
20070717,86.6300,87.3000,85.2600,85.5600,3743600,0
20070718,85.7400,87.7900,85.5000,87.6000,3551029,0
20070719,88.0000,88.9200,87.3900,88.8700,3262800,0
20070720,89.0000,89.2200,86.2400,86.5300,3828000,0
20070723,87.5800,87.5800,85.5000,86.3800,3154689,0
20070724,85.5800,85.5800,84.0600,84.3600,4116309,0
20070725,84.4900,84.9900,82.6100,84.7500,4143471,0
20070726,83.9100,83.9100,78.8100,82.0000,5626052,0
20070727,81.0100,82.3400,79.1000,80.7700,5561100,0
20070730,80.9500,81.9900,79.9700,81.1200,3512500,0
20070731,83.0100,83.4400,80.7300,80.8400,3652800,0
20070801,80.8400,81.7500,78.4400,81.2100,4470403,0
20070802,81.4900,82.1800,79.5000,80.7800,3533900,0
20070803,80.0100,81.0100,78.1000,78.1000,4455900,0
20070806,78.0100,78.5900,75.7100,78.4000,5344800,0
20070807,76.6500,80.6700,76.0900,79.6900,4067900,0
20070808,80.2900,82.0500,79.6700,81.1900,5190310,0
20070809,80.1100,82.6700,79.6000,81.4600,5374568,0
20070810,81.1100,82.0800,78.7500,81.4800,3588200,0
20070813,81.8000,82.6000,80.6900,80.8400,2793000,0
20070814,81.6700,81.7700,79.3700,79.4500,2705500,0
20070815,79.0000,80.0599,76.4000,76.6200,4519964,0
20070816,74.7500,76.8500,72.6100,75.6200,6573600,0
20070817,77.9500,78.3600,75.0000,76.7100,4867600,0
20070820,76.5400,76.8500,74.9800,76.0400,3840500,0
20070821,75.4800,76.4800,74.2500,74.6000,2990800,0
20070822,75.3900,75.7300,73.8600,74.3900,4273700,0
20070823,75.2000,76.0400,74.3300,75.7200,2628100,0
20070824,75.0300,76.7000,75.0000,76.3200,2856000,0
20070827,76.1700,76.1700,75.1200,75.3300,2651100,0
20070828,74.7600,75.0100,73.4100,73.5900,3820000,0
20070829,74.0500,75.5300,73.6500,75.4600,3505800,0
20070830,75.4500,77.1600,75.0000,76.2700,3547600,0
20070831,77.2600,78.0900,77.0500,77.3800,2645200,0
20070904,77.3800,79.7800,77.1100,79.4300,2318800,0
20070905,79.0800,79.8100,78.1400,79.2400,3502970,0
20070906,79.2600,80.6600,79.2600,80.4000,2088462,0
20070907,79.4100,79.4100,77.9100,78.7900,2286300,0
20070910,78.3800,79.4200,76.7600,79.0700,3020087,0
20070911,79.2000,80.4700,78.6200,80.2500,2788200,0
20070912,81.4000,82.6900,80.8600,82.1700,3649848,0
20070913,82.3600,82.6600,81.3500,81.9800,2710687,0
20070914,81.1800,83.5000,81.0200,83.1900,3169500,0
20070917,83.2300,84.9500,83.1300,84.2000,3100146,0
20070918,85.7900,87.2700,82.9800,86.8900,3904322,0
20070919,88.0500,88.5000,86.9800,88.1500,5037600,0
20070920,88.0000,89.0000,87.6500,88.8100,3433520,0
20070921,89.7400,89.8510,88.8000,88.8000,3083386,0
20070924,88.7000,89.0000,87.2800,87.7300,2304269,0
20070925,87.0000,87.9900,85.6300,87.8900,3122500,0
20070926,88.5700,88.9000,86.8900,88.1600,2239930,0
20070927,88.9200,90.8400,88.8700,90.5400,2930000,0
20070928,90.7300,91.2500,89.8100,90.0600,2315100,0
20071001,89.4300,92.1100,89.4300,91.9600,2290500,0
20071002,91.0900,91.6100,89.6000,90.6100,3266600,0
20071003,90.6900,91.5000,88.7500,89.4400,2270300,0
20071004,88.8100,89.9500,87.4400,89.6600,2798200,0
20071005,89.0500,90.2600,88.5900,90.1000,2059700,0
20071008,90.1000,90.1000,88.5400,89.1600,1522700,0
20071009,89.1800,92.2200,89.1800,92.2200,4167400,0
20071010,91.5100,93.3400,91.1172,92.8500,2269900,0
20071011,93.6300,96.2500,91.7400,93.7600,3587400,0
20071012,93.7600,95.6200,93.4300,95.0000,1974500,0
20071015,96.6600,97.0500,95.4700,95.9000,2454600,0
20071016,96.4300,97.4300,95.7400,96.7700,3199723,0
20071017,97.2500,97.4300,94.8000,95.5500,4114900,0
20071018,95.4000,97.1500,95.0000,97.0900,2587446,0
20071019,96.7700,97.9800,93.1300,93.3400,4233750,0
20071022,92.1700,92.7400,90.1100,91.3700,3876934,0
20071023,91.6000,92.8400,89.6300,91.4000,3624600,0
20071024,90.2200,93.2500,90.1401,93.1000,3263700,0
20071025,94.0000,94.4200,93.2000,94.0300,4423346,0
20071026,96.8600,98.5900,95.7900,97.4500,4035700,0
20071029,98.2000,103.3800,98.0100,101.8500,6018654,0
20071030,100.4600,100.7400,98.6000,99.0100,4056300,0
20071031,100.0000,104.1900,99.2500,103.8100,5210229,0
20071101,102.9000,102.9000,99.0800,99.1800,5375548,0
20071102,101.8500,104.0200,100.8000,103.8200,6465050,0
20071105,103.0000,103.5000,100.4100,102.2800,3189840,0
20071106,103.0900,106.1100,103.0900,105.9600,3377894,0
20071107,106.2200,107.7300,103.2500,103.2500,4265386,0
20071108,104.7800,107.6000,101.4700,104.7200,4997983,0
20071109,103.2200,104.3800,101.9500,102.8200,3392624,0
20071112,100.0500,101.0000,96.4400,96.4800,4634335,0
20071113,99.2600,99.7500,95.2700,99.1400,4985914,0
20071114,101.0000,101.9000,99.0000,99.2200,2944513,0
20071115,99.1200,99.7200,96.0000,97.2000,3486983,0
20071116,99.5500,99.9500,97.3200,99.4000,3446963,0
20071119,99.5000,100.8000,98.5800,99.4900,3999549,0
20071120,99.8500,102.6700,99.7100,101.9400,3922414,0
20071121,101.3000,102.1100,98.9900,98.9900,3552109,0
20071123,100.6500,101.7500,98.6200,101.6000,1159784,0
20071126,101.5600,102.6000,98.7400,98.7400,437800,0
20071127,96.8500,97.6650,94.6400,96.7300,3959492,0
20071128,97.2600,97.9900,95.4200,97.6500,4318990,0
20071129,97.6500,99.2500,96.8100,98.0000,2988720,0
20071130,98.9800,99.0800,95.6600,96.7900,4475223,0
20071203,96.0000,97.3900,94.4600,96.2800,3931969,0
20071204,96.8600,96.8600,95.2500,95.6200,3310406,0
20071205,96.7000,99.0400,96.7000,98.3800,3134485,0
20071206,98.0900,100.4600,97.0100,99.9800,3540608,0
20071207,100.0800,100.6700,98.5600,99.4400,2236827,0
20071210,99.9200,101.5300,99.6800,101.4900,2453471,0
20071211,102.0000,104.0000,99.4600,99.8100,1848256,0
20071212,101.9100,105.3900,101.9100,104.8700,4942710,0
20071213,104.5500,106.3100,103.6500,106.0700,3850475,0
20071214,104.5800,107.1900,104.5800,104.8900,3565220,0
20071217,104.2300,104.7500,100.8900,101.0300,2793376,0
20071218,103.4600,103.7400,101.3900,102.9000,2720350,0
20071219,103.3900,104.2200,102.4000,103.4900,2282888,0
20071220,104.0400,105.1500,103.8100,105.1300,2116637,0
20071221,105.3800,108.4300,105.3800,108.1400,3777077,0
20071224,108.0100,108.6000,106.9600,108.0300,616463,0
20071226,107.4500,108.4500,107.3200,107.3700,1574406,0
20071227,106.8200,108.8200,106.2500,106.6900,2305704,0
20071228,108.2800,109.3200,107.0800,108.4500,1877585,0
20071231,107.8900,108.6200,107.0500,107.5400,1654304,0
20080102,108.5300,111.7800,108.5300,110.3100,3865905,0
20080103,110.4600,112.0000,109.5700,110.5900,2918194,0
20080104,108.1900,112.4900,107.1900,107.3900,3254140,0
20080107,108.2700,109.0600,104.1600,105.6300,3088174,0
20080108,106.7000,107.6400,102.7000,102.8900,311800,0
20080109,102.5100,107.7500,102.2100,107.6800,4864213,0
20080110,105.0400,106.9700,104.6400,106.0400,3304420,0
20080111,104.8600,107.0800,104.2400,104.9200,2013290,0
20080114,106.9900,108.7400,105.5900,108.5600,2982808,0
20080115,107.8600,107.8600,104.6000,104.6500,2960362,0
20080116,102.0500,104.3600,99.3100,99.6500,5172256,0
20080117,100.0000,101.5000,94.3800,94.8900,4711766,0
20080118,93.9400,97.4600,92.5900,95.8400,4700665,0
20080122,89.5900,94.6400,88.2800,92.7500,5478147,0
20080123,89.3100,91.2200,84.5800,90.9900,539400,0
20080124,91.5000,95.0100,91.5000,93.0200,5759726,0
20080125,95.2900,96.3200,91.5700,92.5800,3883931,0
20080128,92.5200,94.5000,91.6900,94.1600,3370411,0
20080129,94.9400,95.1100,93.2100,93.8200,2607782,0
20080130,92.7200,96.4100,92.5300,94.2900,3607389,0
20080131,93.8300,96.1400,91.6000,95.4400,2340885,0
20080201,96.4900,98.7400,95.5700,98.4700,3956361,0
20080204,98.4900,99.7300,97.4000,98.4800,2302655,0
20080205,96.9300,97.6100,95.0000,95.3000,2823422,0
20080206,96.0000,97.3900,94.3200,94.9300,3020915,0
20080207,97.7300,98.8200,92.5000,97.7700,5454172,0
20080208,98.7300,101.0400,98.0900,100.6300,3705762,0
20080211,101.2000,103.5600,99.9500,103.5300,4086756,0
20080212,104.2900,105.8100,103.4000,104.8000,4423090,0
20080213,105.8100,108.3700,104.7400,108.2200,4880456,0
20080214,108.8900,109.4800,106.7200,106.8500,3770637,0
20080215,105.7500,107.1000,104.4500,106.1900,3109846,0
20080219,109.4100,110.5000,108.0300,108.5500,402400,0
20080220,108.0000,111.9400,106.4400,111.7800,3646171,0
20080221,112.0700,112.3400,108.7200,108.7900,4064206,0
20080222,109.5400,110.3400,106.8400,109.7100,3524583,0
20080225,109.9900,114.0000,109.6500,113.6300,3989387,0
20080226,113.3200,115.2100,111.5600,114.6300,3985082,0
20080227,114.5500,115.2300,113.1400,113.5500,2652977,0
20080228,113.6800,119.4800,113.6100,119.4000,6369045,0
20080229,119.1300,119.1700,113.8400,114.7100,4531648,0
20080303,114.4500,117.9300,114.1200,116.4200,4062971,0
20080304,116.9900,117.0700,112.7000,114.6900,4645135,0
20080305,115.9500,116.1400,113.9800,115.8600,4409055,0
20080306,116.4300,117.8700,114.5800,115.7700,4997548,0
20080307,115.0800,117.9200,114.4500,116.2200,5874553,0
20080310,116.9700,118.3000,114.5300,115.3500,5066812,0
20080311,116.5700,119.2300,116.0000,118.9900,294600,0
20080312,119.2500,119.9600,116.5600,117.6200,3130423,0
20080313,116.8200,120.5600,115.0000,119.8600,4727286,0
20080314,119.6300,120.2600,115.8000,117.3300,325600,0
20080317,114.5100,116.0000,111.4400,113.8600,4922753,0
20080318,116.6200,118.2700,115.0300,118.2700,3838883,0
20080319,117.6700,117.7900,109.1500,110.1500,5151223,0
20080320,107.5100,110.1500,103.5000,107.7500,5718452,0
20080324,108.0200,111.2200,107.0400,110.0600,3093876,0
20080325,110.5000,113.4400,110.2800,112.9400,2767506,0
20080326,115.0100,120.4400,114.7500,119.7500,6448801,0
20080327,119.7500,122.3400,119.0600,119.1900,4450506,0
20080328,119.8400,122.1100,118.0000,119.0500,3896299,0
20080331,119.7500,121.8000,118.2809,120.8200,4454005,0
20080401,121.0000,121.1600,117.6500,120.8700,5358852,0
20080402,121.2200,123.5400,118.8800,122.3900,3239023,0
20080403,121.8800,125.0000,121.7000,123.1800,3858022,0
20080404,124.0000,127.7300,123.6000,126.4100,3532893,0
20080407,129.6800,131.4500,127.2900,128.6000,5315828,0
20080408,128.8500,131.5900,127.6000,130.0000,3847372,0
20080409,132.0000,135.3400,130.4900,133.8900,6393580,0
20080410,134.5400,135.1940,132.1100,134.2600,4796047,0
20080411,132.3900,134.4200,131.5900,131.9300,2923709,0
20080414,131.0700,136.8100,131.0700,136.4400,3564868,0
20080415,138.4800,138.4800,133.9600,136.1000,3476167,0
20080416,137.3000,140.9100,136.1600,140.7000,4400567,0
20080417,138.7400,140.9500,137.9100,139.0100,3799545,0
20080418,138.8500,142.5700,138.3200,142.5100,4278062,0
20080421,143.2800,143.6700,139.7400,141.1500,4382977,0
20080422,141.7200,142.9900,140.5500,141.6000,4839696,0
20080423,141.7000,141.8000,137.8500,138.9300,3659835,0
20080424,137.2700,137.9900,133.0400,133.3400,4869948,0
20080425,134.1100,137.8000,134.1100,137.8000,4699857,0
20080428,138.9800,141.4200,137.4500,137.9000,3296194,0
20080429,136.0000,136.7100,131.7000,132.6800,3294695,0
20080430,133.2500,136.7190,132.0300,134.6800,3768870,0
20080501,131.0200,131.6700,122.4800,126.4100,8297204,0
20080502,127.0600,129.0100,125.5000,128.8100,4561117,0
20080505,129.1200,133.7800,129.1200,131.3300,4278801,0
20080506,132.7300,138.7100,132.0800,137.6600,5926189,0
20080507,139.2200,139.5000,135.2700,135.8300,4337943,0
20080508,136.2200,138.3500,135.0200,138.1800,3861899,0
20080509,138.0900,138.6500,133.6500,135.6700,3607476,0
20080512,133.6000,134.5000,131.3500,134.0500,4251075,0
20080513,135.0100,140.0000,134.0500,139.3000,5817278,0
20080514,139.7400,140.3000,134.6700,135.0400,6770432,0
20080515,136.8100,138.2200,133.5400,136.1600,7039756,0
20080516,138.5200,143.4900,138.2200,143.4900,6777211,0
20080519,145.0000,146.4500,142.7900,144.2200,4916898,0
20080520,145.5000,147.9000,144.2600,146.8000,4708990,0
20080521,147.3300,149.2300,144.4400,144.7500,6462847,0
20080522,145.5000,147.4900,142.3200,143.9000,4904296,0
20080523,145.7000,145.9000,137.5100,139.4100,5166108,0
20080527,138.9900,138.9900,135.0500,135.8500,4766279,0
20080528,135.0000,139.0300,133.4200,138.9700,4712742,0
20080529,138.1400,138.1400,132.8800,133.1600,4637554,0
20080530,134.0000,135.6400,132.4000,134.0600,4585888,0
20080602,133.5400,138.0970,133.5400,136.0000,3780300,0
20080603,136.4400,136.4400,130.9100,130.9100,5001103,0
20080604,129.6000,133.8300,128.5400,130.1500,5963194,0
20080605,130.8600,135.4400,129.8600,135.4000,4560718,0
20080606,137.4000,139.6000,133.9000,133.9000,6587284,0
20080609,135.4600,142.3500,135.2500,141.9900,6126856,0
20080610,141.0000,141.9400,134.9100,137.2000,5586678,0
20080611,138.5100,141.1500,137.2100,140.0000,4435692,0
20080612,139.7300,140.0600,136.9300,137.4300,5331458,0
20080613,137.7000,139.6800,136.0600,138.4600,3923903,0
20080616,140.4900,142.0000,137.1200,137.4300,3795310,0
20080617,137.8500,141.9500,136.7900,141.2700,4590843,0
20080618,141.9900,141.9900,137.0300,139.6700,5286477,0
20080619,140.4600,143.2300,137.1500,137.4500,5993707,0
20080620,139.7500,140.2500,135.7100,136.9300,4465083,0
20080623,136.0700,143.9300,136.0700,143.9300,4285321,0
20080624,142.2700,143.1200,136.6900,137.0400,5036792,0
20080625,137.5000,137.9900,130.0400,132.6600,6496049,0
20080626,134.3400,137.0600,132.0000,134.4000,6397688,0
20080627,136.2100,137.7900,134.8300,137.1000,4148924,0
20080630,138.5000,139.9900,136.4600,139.0000,5211755,0
20080701,139.4000,142.4200,139.2100,142.1000,4756885,0
20080702,142.5000,145.0000,134.4000,134.4300,5461524,0
20080703,134.6300,136.0000,130.4050,133.1900,3616953,0
20080707,130.8800,133.1800,126.1600,127.5700,6102784,0
20080708,125.4700,125.7400,118.2500,122.8700,8975196,0
20080709,123.5600,124.7300,116.5700,116.9600,6999012,0
20080710,118.0000,122.5000,116.6600,122.4300,6284969,0
20080711,123.3900,126.7900,121.9300,124.5900,5197878,0
20080714,126.4000,126.6000,122.5200,124.9300,3447670,0
20080715,124.1800,125.1500,117.8700,117.9400,5522119,0
20080716,117.2000,119.4100,112.1800,114.4600,6750809,0
20080717,114.0100,116.2400,107.3800,111.1200,9247929,0
20080718,111.0000,114.5300,109.7500,110.9400,6850451,0
20080721,112.0400,116.0000,110.3900,115.7600,4928659,0
20080722,114.1700,116.5000,111.6200,114.4200,6785897,0
20080723,114.2100,115.5000,108.0600,108.7600,7498254,0
20080724,109.5600,111.5800,105.0100,108.8700,7385985,0
20080725,109.0000,111.9700,107.7400,109.6000,5211374,0
20080728,112.3800,114.0000,110.4500,111.5000,4323179,0
20080729,111.2000,111.5200,105.2300,107.6300,5323956,0
20080730,107.0800,117.4500,106.1500,116.5600,7335305,0
20080731,120.2200,121.2700,111.1700,112.1700,7254922,0
20080801,113.6300,118.2200,112.7700,113.7400,5686619,0
20080804,114.1300,114.3600,105.6500,106.7200,6009870,0
20080805,105.1400,107.8400,104.1000,106.8800,5798555,0
20080806,107.7600,110.9100,107.3500,110.8100,4425098,0
20080807,112.5900,113.3100,108.7200,108.7800,5486722,0
20080808,106.5600,107.1700,103.4600,105.2100,6719197,0
20080811,105.1400,106.0200,100.4400,103.7300,5760300,0
20080812,104.9000,105.4800,102.1956,104.1000,7179411,0
20080813,104.6800,111.4100,104.4200,110.6900,5643947,0
20080814,111.0500,113.0000,107.9300,110.6200,4572869,0
20080815,109.5000,109.5000,104.8100,106.7400,5122874,0
20080818,107.7500,109.3200,104.6300,105.2700,3639462,0
20080819,106.0000,110.4400,105.2500,110.1700,4251722,0
20080820,111.5400,115.3700,110.3000,114.4900,6763719,0
20080821,116.9900,117.6400,113.8700,115.8900,4952221,0
20080822,114.6400,114.6400,109.9000,111.5700,3546746,0
20080825,111.2700,113.2300,109.7100,112.6300,3895705,0
20080826,114.3100,117.1600,114.1000,115.7600,3799450,0
20080827,118.2000,119.8400,116.3500,117.2400,3952699,0
20080828,118.2200,118.5900,112.1900,114.3600,4612676,0
20080829,115.8100,116.1000,113.9700,114.3800,3813665,0
20080902,111.0000,111.0000,105.7300,106.3400,7161305,0
20080903,105.8400,108.1500,104.1300,107.4800,6462231,0
20080904,107.3700,110.9800,105.6600,110.0300,7232003,0
20080905,110.0400,112.1100,107.9200,111.4300,6165097,0
20080908,113.2200,113.3800,107.9200,109.7700,5652386,0
20080909,107.4100,108.8500,100.4000,100.5500,8154402,0
20080910,102.1900,106.7400,100.9900,105.3600,6345264,0
20080911,104.3800,109.9200,102.6200,109.0100,5896081,0
20080912,109.5800,113.6600,108.3100,112.3900,4388363,0
20080915,106.8300,108.6500,103.0200,104.3900,5742017,0
20080916,100.5000,109.4200,98.4900,108.8400,6605093,0
20080917,108.9900,111.8800,103.5900,106.5800,6714437,0
20080918,108.4000,115.0000,107.4800,113.1900,7137189,0
20080919,120.0100,124.7900,116.5000,121.1500,7959671,0
20080922,120.9000,121.7200,115.9500,116.1300,5782070,0
20080923,116.3400,118.6100,112.8700,113.4100,3730361,0
20080924,114.3200,115.9400,111.9100,112.5900,2808089,0
20080925,112.9900,115.6500,111.3500,114.7300,3687504,0
20080926,110.4300,112.5000,106.0400,109.8800,3750041,0
20080929,105.4600,106.0000,94.8200,98.8700,6561440,0
20080930,101.1700,105.5500,100.5400,104.2800,5059755,0
20081001,102.4200,103.1700,97.5900,100.1500,4778044,0
20081002,98.0000,98.6000,90.3700,91.2600,5580761,0
20081003,91.6400,97.8500,89.8100,90.4800,5504621,0
20081006,87.0100,87.7500,78.2700,86.4600,8554067,0
20081007,88.5100,90.4600,79.8700,80.1000,6217490,0
20081008,76.7000,85.2000,73.5100,80.4500,9310620,0
20081009,81.8100,83.7700,71.8000,71.8000,6272363,0
20081010,68.4500,71.7500,58.0000,66.8000,14691395,0
20081013,70.0200,81.6600,69.8700,81.0400,6901748,0
20081014,84.5800,89.7100,75.8700,79.8400,9847408,0
20081015,77.2200,77.3500,64.0600,65.2800,8863566,0
20081016,66.5100,75.9800,64.0100,75.6600,10646677,0
20081017,72.3300,81.8100,71.0500,73.8800,8477422,0
20081020,76.6100,81.9800,76.5000,81.3900,7269990,0
20081021,79.1200,82.7700,76.2900,79.1400,6716039,0
20081022,74.1700,75.8500,67.0000,69.4900,6447456,0
20081023,71.1000,74.4000,67.5000,73.3300,7499538,0
20081024,64.5600,71.8700,64.5000,69.7000,6897424,0
20081027,68.9000,70.4500,63.7000,64.3600,6888520,0
20081028,67.0100,72.0300,64.0700,71.9500,6270007,0
20081029,72.8700,78.8700,72.0000,74.8100,8064319,0
20081030,77.7100,79.9200,72.8600,78.9500,6159298,0
20081031,77.5200,85.9800,76.6800,82.3300,6013601,0
20081103,81.1400,82.3900,77.0100,79.2800,4833086,0
20081104,82.3200,84.5200,80.8300,83.2000,5340663,0
20081105,80.3400,84.1800,78.5600,80.4200,5194376,0
20081106,78.8700,80.2900,74.0000,74.9400,4503746,0
20081107,75.6700,77.7200,74.0000,76.9900,3301378,0
20081110,80.0700,81.4900,77.5300,78.5500,4208697,0
20081111,75.9900,78.3200,73.5200,75.9800,4356324,0
20081112,74.0000,74.4800,70.2000,70.6500,4899725,0
20081113,71.3600,80.4500,69.7300,80.2900,9396877,0
20081114,78.0200,81.3900,75.7900,76.0400,4561384,0
20081117,75.3500,78.3000,73.9100,74.3600,4573907,0
20081118,75.3900,77.1000,72.3100,75.6900,4620673,0
20081119,75.8500,77.2700,71.4400,72.1900,6016233,0
20081120,70.0800,70.2900,61.0200,61.5500,8162585,0
20081121,63.8500,68.6200,62.0800,68.0700,7612092,0
20081124,70.0900,74.8500,68.5700,72.9900,6248464,0
20081125,73.5200,74.1900,70.7500,73.6700,4591297,0
20081126,73.1700,78.5400,72.1800,78.3300,5042302,0
20081128,77.0200,78.0000,74.0650,77.3000,2284075,0
20081201,74.0000,74.2100,69.0100,69.4600,5161559,0
20081202,71.8300,72.5700,68.6300,71.4900,5198621,0
20081203,69.7700,72.9400,68.5100,72.5200,4809832,0
20081204,69.8000,71.8200,63.9500,65.5000,5390197,0
20081205,63.2300,63.9400,57.1100,62.6100,8389414,0
20081208,66.1000,69.2000,65.1600,67.2900,6189866,0
20081209,65.8300,69.9600,65.0000,68.1900,4885981,0
20081210,69.8400,75.1600,69.7000,74.1600,5905958,0
20081211,75.3200,77.2900,72.0100,72.9400,5753560,0
20081212,69.9000,72.7700,68.7600,71.5400,4514991,0
20081215,74.2400,75.1400,70.0500,71.8400,5268195,0
20081216,72.9700,75.0000,71.5200,74.6000,4347312,0
20081217,73.5800,76.3900,72.5100,74.0200,4301938,0
20081218,73.3300,73.4000,68.6100,69.8100,4970259,0
20081219,69.2300,75.1200,69.2300,74.5700,6652934,0
20081222,73.5800,75.8200,69.5900,70.9900,4367967,0
20081223,72.0000,73.4000,69.6000,70.6600,3579852,0
20081224,69.0500,70.3900,68.6400,70.1700,1555992,0
20081226,71.9900,71.9900,69.8200,71.3200,1784284,0
20081229,73.6700,74.0400,71.0500,72.9900,2798009,0
20081230,72.7700,73.7700,71.1100,73.6400,2914602,0
20081231,72.1200,75.9900,72.1200,74.5300,2837391,0
20090102,74.8400,80.0000,74.8400,79.2600,3692629,0
20090105,78.9000,85.3200,78.6300,83.0500,7141187,0
20090106,84.9800,88.0700,84.0700,85.6800,8222343,0
20090107,83.7500,84.7500,80.9000,83.7100,5669048,0
20090108,83.2600,85.0000,80.3600,82.1000,5931834,0
20090109,82.1500,83.1900,78.8400,80.6200,4497777,0
20090112,79.2200,79.4800,74.2600,75.2200,5465922,0
20090113,75.0000,76.8100,74.1600,76.4200,6794820,0
20090114,75.0000,75.2900,71.2500,73.2800,6270521,0
20090115,72.9100,74.6800,69.8300,74.2300,6587894,0
20090116,75.6200,77.1500,72.4100,74.4900,6317335,0
20090120,73.1500,75.3400,69.7600,70.1000,5057366,0
20090121,71.9700,74.9800,70.6700,74.8000,5828926,0
20090122,73.0100,75.9300,72.2000,73.7200,6655521,0
20090123,71.8500,77.2700,71.5000,75.9500,5501868,0
20090126,76.2200,80.4800,76.0700,78.3300,5385786,0
20090127,77.8600,77.9900,75.4500,76.8200,4396349,0
20090128,78.2000,79.0000,75.9400,78.6200,5980318,0
20090129,76.8000,78.3400,76.0100,77.3200,5269094,0
20090130,79.0000,79.3700,74.4000,75.0000,5670860,0
20090202,72.5900,74.7400,72.5000,73.5900,5065336,0
20090203,74.2900,75.9500,73.3000,75.5300,5239661,0
20090204,75.9400,78.0200,75.1000,76.0300,6189733,0
20090205,75.3500,78.2200,73.9500,77.9200,5878653,0
20090206,76.7000,79.3700,76.0000,78.7400,4105688,0
20090209,77.3900,80.2900,77.0300,79.3900,4533961,0
20090210,80.0100,80.7000,74.2900,75.2100,6675507,0
20090211,75.6400,76.7700,71.2400,72.8400,6056427,0
20090212,71.5500,73.6000,70.6000,73.1100,4700873,0
20090213,72.6300,74.9400,72.6300,73.3000,3644703,0
20090217,71.4700,71.4700,68.0000,68.1500,6298301,0
20090218,68.8100,69.2700,66.0000,67.0900,5764244,0
20090219,65.8000,67.8800,65.7700,66.6700,6477868,0
20090220,65.3400,65.9100,61.7000,63.8400,6859895,0
20090223,65.1500,65.2300,59.4200,59.5000,5203918,0
20090224,59.6900,61.2100,58.8400,60.5200,8044125,0
20090225,60.1900,61.8300,58.3000,59.7000,6508015,0
20090226,60.5900,62.5500,59.8100,59.8300,4968554,0
20090227,58.1300,61.1100,57.4800,59.0900,6089762,0
20090302,57.9800,58.5800,52.0900,52.3500,7946206,0
20090303,53.2200,54.8900,52.2200,52.8800,7264889,0
20090304,54.5300,57.5400,54.2800,56.3800,7654658,0
20090305,55.1100,57.4200,53.5700,54.3000,6191594,0
20090306,54.9300,56.1885,51.6600,53.4600,6752955,0
20090309,52.5700,54.3100,51.0300,51.3800,6374581,0
20090310,52.2200,55.4800,52.2200,54.5600,5829774,0
20090311,54.2000,57.5800,53.9500,56.6400,6139444,0
20090312,57.0000,59.9700,57.0000,59.7500,5988376,0
20090313,60.0000,61.2600,59.2300,60.9400,5641046,0
20090316,60.8200,64.5000,59.8000,62.2300,6626268,0
20090317,62.1800,64.6900,61.0900,64.6200,6043987,0
20090318,63.2900,65.8000,61.2500,64.9100,6130472,0
20090319,66.7600,70.2900,66.5000,67.2400,6538631,0
20090320,67.7200,68.1000,64.5200,64.8600,4721497,0
20090323,66.7900,70.6500,66.4290,70.6500,5323966,0
20090324,68.6500,69.8000,67.2700,67.9500,3432752,0
20090325,68.5300,69.1300,65.6100,67.6000,4936819,0
20090326,68.5900,70.2300,66.6800,68.3100,4790920,0
20090327,66.5200,67.0000,64.6800,65.9700,3828474,0
20090330,63.9600,64.0700,62.0000,63.4600,3942451,0
20090331,64.3300,65.5000,63.8000,64.0900,3754673,0
20090401,62.1200,66.6100,62.1200,66.0700,4085958,0
20090402,68.5000,69.5000,67.6400,67.9200,5214516,0
20090403,67.8500,69.3200,66.9000,68.0000,4759273,0
20090406,66.9600,67.1300,64.8400,65.9000,3514908,0
20090407,64.6100,65.0900,62.5000,62.7300,3657923,0
20090408,62.9000,65.7400,61.6000,65.4700,4116424,0
20090409,67.5000,69.1700,67.1500,68.9200,4535728,0
20090413,67.3500,70.1600,66.4800,69.4800,3678574,0
20090414,68.9200,69.8900,67.2200,68.1500,4855488,0
20090415,67.6000,68.3600,65.7200,67.3200,4102030,0
20090416,67.7800,68.4600,65.9100,68.0100,3252703,0
20090417,68.0100,69.7900,68.0000,69.0900,3659534,0
20090420,67.4300,67.4300,65.0500,65.3800,3527090,0
20090421,64.4800,66.2200,63.2100,66.0500,3709480,0
20090422,65.0100,67.1300,64.6800,65.6400,2637463,0
20090423,66.4500,67.4200,65.7900,67.2600,3544572,0
20090424,68.0900,69.3500,68.0900,69.0800,3708051,0
20090427,67.2800,68.9600,66.7600,68.1500,2629625,0
20090428,67.3100,68.8599,66.6100,68.0500,2977481,0
20090429,68.7200,70.7700,68.3200,69.8300,3418253,0
20090430,72.0100,74.3900,71.3900,72.8600,7132083,0
20090501,73.2000,77.8900,72.7000,76.9700,4856498,0
20090504,77.3500,80.1900,77.1400,80.1900,4746048,0
20090505,79.2400,80.1500,76.8900,79.3400,4642729,0
20090506,81.2500,83.3500,80.4000,82.5500,4968493,0
20090507,83.6700,85.7180,80.1400,81.4600,6048381,0
20090508,82.5000,85.8800,82.1500,84.8900,4660754,0
20090511,83.0700,83.0900,80.4200,81.8400,3804877,0
20090512,83.5200,83.5200,79.2200,81.4300,4381325,0
20090513,80.0500,80.5700,77.2700,78.0000,3628932,0
20090514,77.3100,79.6200,76.3700,78.6300,3603646,0
20090515,78.1600,79.0000,76.0400,76.6100,3233779,0
20090518,78.1200,79.5900,78.0900,79.2100,3310119,0
20090519,79.0100,80.6200,78.2200,79.3400,2988207,0
20090520,80.7200,83.4700,80.1200,80.8000,4661260,0
20090521,79.5100,79.5100,76.7700,78.2500,3962758,0
20090522,78.5900,79.4500,77.7200,77.8300,2301002,0
20090526,76.8500,79.8800,75.5500,79.5600,3084981,0
20090527,79.8200,81.5600,79.3200,79.5700,3266260,0
20090528,79.5600,83.7000,79.5600,83.0200,4359599,0
20090529,84.8400,85.0000,83.1800,84.2600,3560303,0
20090601,85.8400,87.0400,85.4200,86.0000,4317458,0
20090602,85.5800,85.9800,84.1200,85.5700,3222693,0
20090603,84.7900,84.7900,81.2000,82.3400,3973561,0
20090604,83.7000,84.1400,81.8900,83.2800,3910244,0
20090605,83.9400,84.4900,81.4200,82.2600,3499310,0
20090608,81.2700,83.6900,81.0600,83.0400,2963252,0
20090609,84.2500,84.5100,82.5200,83.7000,3355550,0
20090610,85.1800,85.1800,82.6300,83.9900,3421009,0
20090611,84.3100,86.7100,83.8910,85.3400,3946552,0
20090612,84.3300,84.9200,83.4300,84.2000,2649488,0
20090615,83.2600,83.5000,80.9300,82.0200,3936523,0
20090616,83.4200,83.4200,79.7600,80.4100,3611882,0
20090617,79.8700,80.2200,77.5400,78.8900,4491253,0
20090618,78.9600,79.8500,77.5200,77.8900,4452118,0
20090619,78.9700,79.1100,75.0000,75.3400,5664474,0
20090622,73.4700,73.7800,70.9300,71.0000,5025605,0
20090623,71.4700,72.5700,70.3300,71.2200,6373750,0
20090624,71.7200,73.6100,70.9000,71.4400,4148272,0
20090625,71.3200,74.0100,70.9800,73.2100,4081073,0
20090626,72.9900,73.3800,72.0400,72.2200,3730122,0
20090629,73.4300,73.6900,72.0400,72.5300,2845720,0
20090630,72.6000,73.8100,70.8800,72.1500,3674785,0
20090701,72.8300,73.7400,70.9000,71.0900,3590377,0
20090702,69.8700,70.1600,68.6800,69.0000,4242116,0
20090706,67.2500,67.6100,65.5800,67.5100,4113668,0
20090707,67.8900,67.8900,66.2000,66.3900,4122369,0
20090708,66.5600,67.8900,65.0200,66.1200,6431405,0
20090709,67.9400,69.4900,67.2700,69.0800,5408776,0
20090710,67.5700,68.4900,66.8802,68.0500,3509070,0
20090713,68.1000,69.3700,66.5900,69.2700,3429465,0
20090714,70.0000,71.3300,69.9000,71.1500,4137823,0
20090715,72.4100,74.9600,72.3000,74.5700,5780728,0
20090716,73.3000,75.7800,73.0100,75.3200,3432955,0
20090717,75.1700,76.4100,74.4200,75.5000,3493652,0
20090720,76.2000,77.6700,75.8400,77.4500,3574887,0
20090721,78.2600,78.4500,76.0500,77.5800,3467599,0
20090722,76.7400,77.2400,75.7400,76.3900,3116275,0
20090723,76.4300,79.4200,76.4300,79.2700,3259840,0
20090724,78.4700,79.7500,78.2500,79.7500,2168450,0
20090727,80.0000,80.0700,78.6100,80.0300,2338576,0
20090728,78.4900,78.7800,76.7000,78.5600,3251522,0
20090729,76.8700,77.9900,75.5300,77.9200,4484366,0
20090730,80.9900,82.9301,80.5900,82.2900,5517968,0
20090731,81.4300,84.9700,81.4200,83.9500,4732754,0
20090803,85.2300,87.3400,85.0400,86.5900,4144646,0
20090804,86.0400,88.1500,85.2301,87.5600,3962976,0
20090805,87.5700,88.3000,86.6300,87.1200,4553883,0
20090806,87.5600,87.5600,85.7600,86.8000,3342497,0
20090807,87.5500,88.4100,86.5200,87.0600,3900533,0
20090810,86.8600,88.4600,86.0100,88.4000,3010171,0
20090811,88.1500,88.1500,85.8500,86.2000,2493127,0
20090812,85.8050,88.1000,85.8050,87.2500,2512603,0
20090813,88.2800,88.6200,86.5000,87.9300,2729926,0
20090814,87.6300,87.9000,85.7300,86.9100,1861092,0
20090817,85.0000,85.1000,83.2700,84.0500,2462790,0
20090818,84.2900,86.3900,84.0100,85.8000,2659874,0
20090819,84.2100,87.9600,84.2100,86.7700,2733351,0
20090820,86.7800,87.4600,85.7700,85.8600,3358605,0
20090821,86.8600,89.0900,86.1200,88.8700,3640439,0
20090824,89.8900,90.3600,87.9300,88.3600,2929410,0
20090825,88.6700,89.2400,85.8100,86.2600,2948806,0
20090826,85.5300,86.3800,84.3800,85.7400,3232078,0
20090827,84.8000,86.8600,84.0000,86.4400,2825931,0
20090828,86.9700,87.6300,85.6900,87.3000,2865942,0
20090831,85.8000,85.9800,84.2500,84.9500,2532795,0
20090901,83.9800,85.7400,83.0784,83.3500,2934329,0
20090902,83.2200,83.9800,82.5400,83.1600,2612292,0
20090903,83.6100,84.1100,82.3000,83.1300,3202410,0
20090904,82.7200,84.2100,82.5900,84.0300,1804561,0
20090908,86.0200,87.1400,85.5800,86.1600,3374244,0
20090909,87.0000,87.9700,86.6600,87.4600,4037657,0
20090910,87.7800,90.1700,87.2500,89.9100,3864361,0
20090911,90.8100,93.3400,90.4700,91.3700,6662436,0
20090914,90.3500,91.9500,90.1400,91.3800,3645078,0
20090915,91.8500,92.2600,90.4400,91.5300,4847830,0
20090916,92.3500,94.9300,91.8500,94.6500,4223529,0
20090917,94.3400,95.7700,93.4500,94.3000,4876405,0
20090918,94.6800,94.9400,93.2800,94.1900,3775997,0
20090921,91.3100,92.4700,90.7200,92.0600,3147395,0
20090922,93.6000,93.6000,92.3112,93.1100,3073922,0
20090923,93.1600,93.4300,90.7500,90.9900,3069334,0
20090924,91.7200,92.3400,90.6200,91.5200,4811046,0
20090925,92.7700,93.4300,90.4900,91.9800,5030938,0
20090928,91.8500,93.0500,91.4500,92.7000,3025632,0
20090929,92.4000,92.8500,90.7900,91.5300,3608102,0
20090930,92.3000,93.0000,90.5000,91.8300,4703154,0
20091001,91.4900,92.0300,89.3500,89.6000,4646331,0
20091002,88.5100,90.9000,88.0580,89.9500,3884377,0
20091005,89.5700,93.0500,89.3300,92.5100,4234675,0
20091006,93.8500,97.3600,93.7300,96.5000,6853848,0
20091007,96.5200,97.8400,95.8300,97.6700,5167563,0
20091008,97.5300,100.8400,97.0300,100.5200,5155062,0
20091009,100.2000,101.2200,98.9200,99.8600,3309368,0
20091012,101.3100,101.7300,98.9400,99.3300,3564407,0
20091013,98.7200,98.7200,96.4000,98.0100,5168535,0
20091014,99.1900,100.4400,98.7500,99.9100,3381851,0
20091015,99.5200,102.6900,98.7050,102.6700,3886948,0
20091016,102.2500,103.0700,100.7500,102.7500,3306786,0
20091019,102.5200,104.8500,102.1800,104.0600,2305040,0
20091020,104.5000,104.9200,102.2300,104.1400,2809993,0
20091021,103.3100,105.5900,101.4400,101.4600,4443638,0
20091022,101.1400,102.4800,99.2600,102.0800,3670244,0
20091023,102.5100,103.2390,98.6000,99.3900,3876115,0
20091026,99.9200,101.7350,97.4600,97.8300,2931828,0
20091027,97.7600,99.4800,96.9010,98.1600,3074442,0
20091028,97.1800,97.2000,93.5600,93.8500,3761273,0
20091029,93.2800,98.2600,92.5900,97.0900,4685797,0
20091030,96.7200,97.4800,93.0000,94.1200,4740295,0
20091102,95.0600,96.6300,93.8900,95.4800,3777834,0
20091103,94.2600,98.1400,93.6500,97.7300,4145854,0
20091104,98.8400,99.5600,97.5600,98.1000,4305256,0
20091105,98.7500,99.6500,97.9500,99.0400,3121793,0
20091106,97.3800,99.6150,97.1700,98.8700,2652621,0
20091109,100.0200,101.0500,99.7900,100.8200,3520251,0
20091110,100.6100,101.0500,98.9300,100.5400,3143570,0
20091111,101.2700,101.5500,99.8400,100.6300,1960435,0
20091112,100.2100,100.8900,97.3800,97.9500,2439894,0
20091113,97.7400,98.4800,96.4800,98.1400,2904926,0
20091116,99.2500,101.0000,99.2500,100.3900,2741922,0
20091117,99.4100,100.9600,99.2200,100.6200,2114766,0
20091118,101.5400,101.7200,99.4200,99.7500,3332963,0
20091119,99.0100,99.1300,96.1600,97.0700,2635068,0
20091120,96.4000,96.8400,95.3000,96.4700,2498798,0
20091123,98.2800,99.4200,97.3000,97.7700,1938965,0
20091124,97.3300,97.7700,96.0200,97.2400,2436299,0
20091125,97.7900,98.2200,96.6100,97.9500,2946101,0
20091127,94.8400,96.5200,93.1700,95.7500,1974021,0
20091130,95.2200,96.5600,94.5400,95.2800,2579606,0
20091201,96.2400,98.5700,96.2400,97.7200,3625647,0
20091202,97.2400,97.9500,96.1000,96.3700,1957781,0
20091203,96.2000,97.2400,94.7400,94.9000,1991873,0
20091204,95.7800,97.3500,93.6700,94.2000,3514293,0
20091207,93.5800,94.5000,92.5000,93.3400,3742661,0
20091208,92.8400,93.2400,91.9000,92.5200,3480479,0
20091209,92.9300,93.5800,91.6300,93.0900,2924887,0
20091210,93.5900,95.0800,93.3700,94.9500,3430042,0
20091211,95.6700,95.8100,94.2700,94.6300,2939117,0
20091214,96.9400,98.9400,96.9400,98.5000,3974779,0
20091215,98.5000,99.6300,97.7400,99.1000,3417897,0
20091216,99.7900,101.8300,99.5000,101.3500,3603266,0
20091217,100.5300,101.1700,99.5900,99.9700,3457892,0
20091218,101.4000,101.6400,99.3700,99.8600,3607239,0
20091221,100.1400,102.4900,100.1400,101.7900,2369393,0
20091222,102.0600,104.1000,102.0200,103.6000,2326248,0
20091223,103.8800,104.8600,103.3200,104.5000,2006821,0
20091224,104.7500,105.4600,104.5300,104.8900,477492,0
20091228,105.4500,106.4600,104.4100,105.1300,1512395,0
20091229,105.5200,105.7300,104.2705,104.5200,1587109,0
20091230,103.8800,104.4900,103.3400,104.2200,1320189,0
20091231,104.1600,104.9200,103.1000,103.1700,1477699,0
20100104,104.9400,106.4600,104.5300,105.8700,2364857,0
20100105,105.9800,107.1600,105.2400,107.1200,2464469,0
20100106,106.7800,108.9200,106.1700,108.8000,2894446,0
20100107,108.3200,108.3200,106.1800,107.1500,2412160,0
20100108,106.1150,106.8000,104.8901,106.5900,4105976,0
20100111,107.4500,108.2300,105.8700,106.9100,2352540,0
20100112,105.3900,106.4200,104.7600,105.2900,3003004,0
20100113,104.5200,107.1000,104.1600,106.8200,2485254,0
20100114,107.0800,107.7000,106.4200,107.4000,1895984,0
20100115,107.1200,108.0000,105.9500,107.6600,2443013,0
20100119,107.0800,108.6000,106.4400,108.4000,2948227,0
20100120,106.7400,106.7400,105.6800,106.4600,3187836,0
20100121,107.3200,107.4400,104.7400,105.0600,4033731,0
20100122,104.3500,104.8800,101.7200,102.0300,4450154,0
20100125,102.8100,104.9600,102.5605,104.0000,3817343,0
20100126,101.9700,103.9100,101.6700,102.3600,3363080,0
20100127,102.2300,103.0600,99.8800,101.4000,3265430,0
20100128,103.0400,104.3600,100.6300,101.6900,3319559,0
20100129,102.9300,103.1400,98.0800,98.7700,3104213,0
20100201,99.4700,102.5300,99.3400,102.4000,2500911,0
20100202,102.4200,104.9400,101.7800,104.6300,2222278,0
20100203,104.5700,104.9700,102.7200,103.3200,1696627,0
20100204,102.1900,102.5900,98.7200,98.8800,2742737,0
20100205,99.0600,99.9800,95.1500,98.4000,4142739,0
20100208,98.2700,99.1300,96.8800,97.1900,2683256,0
20100209,98.5500,99.8500,97.5600,98.5100,3843876,0
20100210,98.0300,99.1500,96.3200,98.5500,4030204,0
20100211,98.4700,99.9900,97.8800,99.8200,3911998,0
20100212,98.6100,99.9000,98.0000,99.5800,2828090,0
20100216,101.9900,104.1000,100.8500,103.6800,4322234,0
20100217,103.9600,104.6300,102.9400,103.5700,3049607,0
20100218,101.8700,104.0300,101.2900,103.5900,3296455,0
20100219,103.0900,105.3200,102.5000,105.0100,3283448,0
20100222,105.3700,105.5900,103.0400,104.0200,3323486,0
20100223,103.3000,104.1600,101.8200,102.4600,4845589,0
20100224,102.0900,102.5600,101.0000,102.2700,3820095,0
20100225,100.8500,103.3300,100.0700,103.1400,2875064,0
20100226,103.6300,103.9700,102.2700,103.6400,2375696,0
20100301,104.0100,105.3800,103.7100,105.0300,2629101,0
20100302,105.4800,107.0400,105.2800,106.1800,3197829,0
20100303,106.3600,106.9700,105.2900,106.0100,3108689,0
20100304,106.2600,106.4700,104.3300,104.8000,2678499,0
20100305,105.6300,107.4600,105.5800,107.4100,2537841,0
20100308,107.3400,107.4100,105.4600,106.0200,2327278,0
20100309,105.2600,106.7600,105.2600,106.2100,1730149,0
20100310,106.4100,107.1700,105.2800,106.5900,2501539,0
20100311,106.2500,107.3100,105.8100,106.9400,2460734,0
20100312,107.3300,107.9800,106.1000,106.8500,2691071,0
20100315,105.1900,105.5100,102.7000,104.3200,3029360,0
20100316,104.6600,104.9500,103.5800,104.6500,2948815,0
20100317,105.4500,106.6500,105.1400,106.1800,2668222,0
20100318,105.6000,106.2500,102.7600,103.4500,2952141,0
20100319,103.8200,104.4600,100.6300,101.6800,3774229,0
20100322,100.6300,102.1050,100.1100,101.6000,2894390,0
20100323,102.3200,103.5300,102.0000,103.2600,3933209,0
20100324,102.5500,103.5200,102.0000,102.3200,3191054,0
20100325,103.5100,103.6700,98.9700,99.0700,4599036,0
20100326,99.3100,99.4799,97.0900,98.3100,5131228,0
20100329,98.9800,100.2000,98.5900,99.8000,4798031,0
20100330,100.0800,100.2400,99.0000,99.7200,4022021,0
20100331,100.1900,102.3500,99.9500,101.5000,3847859,0
20100401,102.8000,103.9800,102.6500,103.8700,3331546,0
20100405,104.2300,106.5500,103.5500,106.2100,3475154,0
20100406,105.8400,107.0400,105.3600,106.5400,2227737,0
20100407,106.0000,106.5500,104.6600,105.4700,3953867,0
20100408,104.7800,106.4900,104.3500,106.2900,2835591,0
20100409,106.6300,107.3800,106.0800,106.7600,2944294,0
20100412,106.8200,108.1000,106.3700,107.1100,2723323,0
20100413,107.0000,107.0000,105.3300,106.7900,2077087,0
20100414,107.6400,108.1900,106.5100,108.0600,2111963,0
20100415,103.9400,107.2900,103.7500,106.6700,9770007,0
20100416,105.6200,106.7900,104.5314,105.4400,5418207,0
20100419,104.0900,105.6000,103.8500,105.1800,2895406,0
20100420,106.0900,108.4300,106.0700,107.8100,3356615,0
20100421,108.1100,108.4800,107.0800,108.0600,2999022,0
20100422,106.9300,108.4700,105.9600,108.2400,3203523,0
20100423,107.9100,109.9900,106.7000,109.8700,3774759,0
20100426,109.8600,111.0000,109.0700,109.4900,3466631,0
20100427,108.9700,109.2500,105.5000,105.8600,3838696,0
20100428,106.4600,107.1500,104.8300,106.5800,2877520,0
20100429,107.1000,107.4500,102.2200,102.9200,7898604,0
20100430,102.7800,103.0000,96.0600,101.7600,14487511,0
20100503,101.8800,105.5500,101.1500,104.5500,5995791,0
20100504,102.0700,102.4100,99.7500,100.9200,4989014,0
20100505,99.3100,100.8100,98.0000,99.3000,4577596,0
20100506,98.9600,100.2100,90.4100,95.9600,6583391,0
20100507,95.9600,96.9000,92.0200,93.5300,7296124,0
20100510,97.0000,98.6700,96.4400,98.2700,4365143,0
20100511,97.0200,98.8700,96.1900,96.6600,4108820,0
20100512,97.4900,99.0500,96.9900,98.4400,3633583,0
20100513,98.2800,98.4400,96.2500,96.4600,4586319,0
20100514,95.8100,95.9700,92.0200,94.2800,6058053,0
20100517,94.8100,95.4900,93.1500,95.1900,7078660,0
20100518,96.2900,97.0700,93.5300,94.0400,5645138,0
20100519,93.5400,94.5900,91.2000,93.2600,5046875,0
20100520,91.2500,91.5000,87.3900,87.9700,8413515,0
20100521,86.0700,90.5500,85.1600,89.5800,6514383,0
20100524,89.7400,89.7400,87.3400,87.3500,4140603,0
20100525,84.7900,88.2400,83.5500,88.0400,4748900,0
20100526,89.0700,90.5000,87.4000,87.8100,4644082,0
20100527,90.4000,91.9700,90.0500,91.8400,6534386,0
20100528,92.3200,92.5600,89.2600,89.5400,6664905,0
20100601,87.9000,89.1504,85.2400,85.4200,6333423,0
20100602,86.1200,89.1000,84.5000,89.0400,6384063,0
20100603,90.1300,90.6000,86.6045,89.6000,10686605,0
20100604,87.2600,90.6400,87.0300,87.5700,7082329,0
20100607,88.5600,89.6800,85.8200,86.0300,6416495,0
20100608,86.6400,89.0000,85.7301,88.8900,4734148,0
20100609,90.4300,92.7300,88.4400,88.8400,5441174,0
20100610,90.9600,93.3500,90.7000,93.2600,4079594,0
20100611,92.4800,93.7400,91.7801,93.6400,3104392,0
20100614,95.0300,96.7000,93.9101,95.3400,5008723,0
20100615,95.8200,98.4100,95.8200,98.2000,4518829,0
20100616,97.4800,99.1100,96.8000,97.6200,5599198,0
20100617,98.1500,98.2300,95.7800,97.1900,3718225,0
20100618,97.3800,99.4860,96.2100,97.5700,4534680,0
20100621,99.5900,99.9600,94.9500,95.5500,4340855,0
20100622,95.8500,96.0300,93.0100,93.3300,3984391,0
20100623,93.1400,93.2500,90.8600,92.2100,4106695,0
20100624,91.7300,92.6200,89.3800,89.6700,3688427,0
20100625,90.6700,90.8800,88.5500,89.9200,5565875,0
20100628,90.3400,90.3400,87.6300,87.7100,3927131,0
20100629,85.9600,86.1300,84.0000,84.5100,4999917,0
20100630,84.6900,85.8500,83.8500,84.1900,4914176,0
20100701,83.7600,85.1100,81.9400,83.7000,5232412,0
20100702,84.0400,84.7400,82.3200,82.8500,2714969,0
20100706,84.5900,84.7100,82.1700,82.8900,4683034,0
20100707,83.4800,87.0500,83.4400,87.0500,4644192,0
20100708,88.2700,88.2700,86.2800,87.4000,3313035,0
20100709,87.4000,88.0200,86.7360,87.8800,2758233,0
20100712,86.7500,86.7500,84.1988,85.0700,6740995,0
20100713,86.4000,87.3400,85.9000,86.6500,4190764,0
20100714,86.4100,87.2300,85.6200,86.8300,2546450,0
20100715,86.8700,87.1600,84.2900,86.1300,5286399,0
20100716,85.6700,85.6700,82.3800,82.7500,5485194,0
20100719,83.9100,85.8100,83.5000,85.5900,5180141,0
20100720,84.4600,88.6200,84.4600,88.2800,4318040,0
20100721,87.4500,88.8500,87.0000,87.4500,10297330,0
20100722,88.7300,90.1200,87.8000,89.2800,7117454,0
20100723,89.2200,93.4300,89.0700,92.7900,29232262,0
20100726,94.4600,95.6000,93.5000,95.5000,8226694,0
20100727,96.0700,96.4500,93.9100,94.9200,5501471,0
20100728,94.4900,95.4240,93.6100,94.3700,3536541,0
20100729,94.7900,96.1900,94.4900,95.4000,5126903,0
20100730,94.0700,96.2600,93.8000,95.5800,4850233,0
20100802,97.0400,98.8000,96.6700,98.4700,4229478,0
20100803,98.1800,98.6200,97.1300,98.0200,3696747,0
20100804,98.1500,98.6700,96.5200,97.7600,4428508,0
20100805,97.1000,97.8500,96.2000,97.5500,3413739,0
20100806,96.3400,96.5800,94.1100,95.9500,4642120,0
20100809,96.3100,96.8200,95.2300,96.2200,2380254,0
20100810,94.9300,95.9000,93.8300,95.4600,3558995,0
20100811,93.5000,93.7600,92.0300,92.3300,3983230,0
20100812,91.2600,93.3400,91.0000,91.8500,3960357,0
20100813,91.6800,92.5837,91.0600,91.2600,2732928,0
20100816,90.8000,91.6900,90.5000,91.4000,2662535,0
20100817,92.3500,93.5000,92.0100,93.0000,3301748,0
20100818,92.5400,93.2500,91.6000,92.8300,2690816,0
20100819,92.4900,92.8300,91.1700,91.7500,3400209,0
20100820,90.9700,91.2400,90.0000,90.5300,3396130,0
20100823,90.9000,91.1800,89.3500,89.4600,3645078,0
20100824,88.0000,88.8600,87.3500,87.4800,6400691,0
20100825,86.8500,87.0599,85.3500,86.6600,5613350,0
20100826,87.3800,89.4200,87.1700,87.2900,5175739,0
20100827,87.8800,90.1400,86.6000,89.9700,3786945,0
20100830,89.7500,91.0600,89.4900,89.5500,3309725,0
20100831,89.0500,90.3100,88.7000,89.8500,3940713,0
20100901,91.2400,93.1000,91.2200,92.4600,3450358,0
20100902,92.6400,92.6400,87.5800,91.3000,15580334,0
20100903,92.4300,93.6500,91.7800,92.6200,4538958,0
20100907,92.0400,92.3300,90.3100,90.3600,3988859,0
20100908,90.3500,92.4600,90.3500,91.9500,2846078,0
20100909,93.4900,93.6100,91.9000,92.7100,3243517,0
20100910,93.4100,94.0500,92.9800,93.7300,3502454,0
20100913,94.7100,94.9900,93.9600,94.6000,2514081,0
20100914,94.4300,95.9700,93.9700,94.7000,2887404,0
20100915,94.0400,94.5900,93.2600,94.2300,2819971,0
20100916,93.6600,95.0200,93.6200,94.3000,2328271,0
20100917,94.7400,95.2238,92.5700,94.4800,3904074,0
20100920,94.9000,96.4400,94.1300,96.0300,3076066,0
20100921,95.9000,96.8100,95.0800,96.0700,3200290,0
20100922,96.2100,97.6000,95.2400,95.4200,2122247,0
20100923,94.5200,96.0300,94.1300,94.9900,2651394,0
20100924,96.2300,98.6500,95.4300,98.1300,3463561,0
20100927,98.1600,98.7500,97.5400,97.5600,1930164,0
20100928,97.9400,98.0900,95.6800,97.1000,2455743,0
20100929,96.7900,98.6100,96.6600,98.0300,2627359,0
20100930,98.7900,99.0900,96.2100,97.7600,3196824,0
20101001,98.9800,99.3800,97.4300,98.2800,4554333,0
20101004,97.5900,98.9000,96.5100,97.0100,2780055,0
20101005,98.2400,99.1700,97.5500,98.9000,3418385,0
20101006,98.6300,99.8300,98.3300,99.7600,2611619,0
20101007,100.1700,100.8000,98.5210,99.6500,2894295,0
20101008,99.6400,101.9400,99.1650,101.5300,3151030,0
20101011,101.5800,102.6900,101.2200,102.0100,2113921,0
20101012,101.4100,102.1600,100.2300,101.5700,2522606,0
20101013,102.4200,103.7900,101.6400,103.2900,3091116,0
20101014,103.2500,104.1200,102.3800,103.2300,3154422,0
20101015,104.1000,104.2200,102.7400,104.1400,3884663,0
20101018,104.4600,106.6750,103.8300,106.3500,3786914,0
20101019,104.0500,104.8000,101.3200,102.2800,5055908,0
20101020,101.8800,104.0400,101.8700,103.4000,3175508,0
20101021,103.6700,103.8500,102.1600,102.9700,2662005,0
20101022,103.1400,103.4800,100.7900,101.3000,3506989,0
20101025,102.1600,103.4100,101.0100,101.0700,2762772,0
20101026,100.0300,100.6000,99.3200,100.3700,3311896,0
20101027,99.4100,100.6300,98.3100,100.5100,2738028,0
20101028,101.2400,101.3500,99.8200,100.3600,2139004,0
20101029,99.9300,101.3000,99.7600,101.0200,1970752,0
20101101,102.3400,102.6900,100.3900,101.0000,2134226,0
20101102,102.0700,103.9400,101.3900,103.1200,2361354,0
20101103,103.2600,103.4200,100.7105,102.5800,3494750,0
20101104,105.1800,109.2400,105.1800,107.7900,6978914,0
20101105,107.2600,108.7500,106.8300,108.6900,4571888,0
20101108,108.1300,110.2600,107.9100,109.5100,3519652,0
20101109,109.5000,110.5300,109.1400,109.9700,4656678,0
20101110,110.1200,110.3800,108.9400,110.2500,6686920,0
20101111,109.5300,110.7100,109.1900,110.7100,3003936,0
20101112,109.0800,110.7300,108.4400,109.5100,3515430,0
20101115,110.1400,110.2300,107.3700,107.6300,3843470,0
20101116,106.7900,106.7900,104.3500,105.2600,3670917,0
20101117,104.9300,106.6100,104.8500,105.7900,2653587,0
20101118,107.1300,108.7300,106.7100,108.2200,2319956,0
20101119,108.2200,109.2400,107.1400,109.1100,2782756,0
20101122,108.6700,109.1700,106.5500,108.3400,1704243,0
20101123,107.1200,107.5200,104.9600,105.4800,2376812,0
20101124,106.6600,108.6900,106.6200,108.4600,2282436,0
20101126,106.8400,108.0400,106.0700,107.1900,846428,0
20101129,106.7500,108.9500,105.9700,108.4200,2488104,0
20101130,107.2000,108.7000,106.9300,107.6400,2687429,0
20101201,109.8400,111.6800,109.6700,111.2600,3082135,0
20101202,111.6200,114.6200,111.5000,114.3800,2645876,0
20101203,114.3700,115.3400,113.8300,115.1100,1794299,0
20101206,115.0400,116.5000,114.6800,116.4200,2413722,0
20101207,117.1700,117.9800,115.8300,116.3200,3326512,0
20101208,116.1400,116.3600,112.6600,113.6000,3327560,0
20101209,114.1700,114.7000,113.1100,114.4900,2070593,0
20101210,114.8700,115.0800,113.8541,114.9200,1384903,0
20101213,115.9000,117.5560,115.4900,116.8000,2925341,0
20101214,117.2500,117.4900,115.7200,116.2500,1890448,0
20101215,115.3400,116.9200,115.1500,116.0200,2280446,0
20101216,116.4600,117.5000,115.7600,116.6700,2012160,0
20101217,115.8900,116.5000,115.6100,116.4500,2730255,0
20101220,116.3700,117.1200,115.8100,117.0700,1476385,0
20101221,117.3700,118.8200,117.3700,118.1600,1912529,0
20101222,118.1300,118.5300,117.3300,118.2200,1476805,0
20101223,118.0100,118.5900,117.5300,118.4800,1024022,0
20101227,118.4900,118.5600,117.6100,118.3100,829944,0
20101228,118.4300,118.7300,118.0500,118.4600,897730,0
20101229,118.7900,119.7700,118.3600,119.6000,1059154,0
20101230,119.8300,120.8000,119.1000,119.9200,1269066,0
20101231,119.3200,120.4800,119.2000,119.2300,1299212,0
20110103,120.5900,121.6300,120.0073,121.0300,1893468,0
20110104,121.7800,122.2500,119.4600,121.8600,2815981,0
20110105,121.5000,124.9950,120.3732,124.9100,3059732,0
20110106,125.1600,125.5900,121.9101,122.3800,2178216,0
20110107,122.8000,124.0300,122.1700,123.1700,2035557,0
20110110,123.2800,125.2400,122.1700,124.7400,2031956,0
20110111,125.0000,125.4200,124.3000,125.1300,1859172,0
20110112,126.2500,127.1400,125.6400,126.2000,1838017,0
20110113,126.9300,127.1700,124.4100,125.1800,2750319,0
20110114,124.8600,125.7300,123.3600,125.6300,3199422,0
20110118,126.2299,127.6400,125.3000,127.5600,2571862,0
20110119,127.0900,127.7300,123.7700,124.1800,2649802,0
20110120,123.9900,124.7900,122.6600,124.1600,2076045,0
20110121,125.2500,125.6600,124.0000,125.6000,2222848,0
20110124,124.8300,125.6900,123.2500,123.9200,2694435,0
20110125,123.0800,123.0800,120.3200,122.6400,4035948,0
20110126,123.2600,123.3450,121.2200,122.1000,5435606,0
20110127,121.6600,121.9000,114.0300,116.3300,12848521,0
20110128,116.0500,116.1927,110.2900,114.8400,15893006,0
20110131,114.7000,119.4000,114.3100,119.3600,7182666,0
20110201,120.1500,120.2900,117.0900,118.9800,8829695,0
20110202,118.7000,121.7500,118.3600,121.0600,5446477,0
20110203,120.4200,120.6400,117.6500,118.3200,4848320,0
20110204,118.6600,118.9300,116.4600,116.8400,5510776,0
20110207,118.1200,118.8200,117.1500,117.7700,3767619,0
20110208,117.5400,118.0500,117.0400,117.5000,3093133,0
20110209,117.3000,117.6200,115.4600,116.1500,3065799,0
20110210,115.8700,118.8900,115.5201,117.7500,5631334,0
20110211,118.1700,119.9400,117.0200,119.7300,5811801,0
20110214,120.5000,122.2000,120.0750,121.1800,3327791,0
20110215,121.2000,121.5600,118.9300,119.3400,2941870,0
20110216,120.1400,120.7000,118.5900,120.5100,4360580,0
20110217,118.5100,121.8600,118.5000,120.6200,5673188,0
20110218,121.0300,121.3500,119.5500,120.0100,4280148,0
20110222,119.8400,120.6700,116.2800,117.0700,4935505,0
20110223,118.0900,121.1900,117.7000,120.9300,4528066,0
20110224,121.3100,121.7400,119.8500,120.5000,3289298,0
20110225,120.9900,123.5300,120.5001,123.5300,3400644,0
20110228,123.4900,124.8500,123.1500,124.6200,3131621,0
20110301,125.4000,125.6000,120.7700,120.8600,3131648,0
20110302,120.8900,121.7900,119.0354,121.0900,2180234,0
20110303,121.2300,124.6700,120.7200,124.6100,3273915,0
20110304,124.0800,124.5400,121.6600,122.6200,2809814,0
20110307,123.3700,123.9999,119.4900,120.9700,2826551,0
20110308,120.9200,122.4700,120.2500,121.3600,2084848,0
20110309,121.2300,121.9700,119.8800,120.6700,1876096,0
20110310,118.6400,119.6900,115.8700,115.9400,4558577,0
20110311,115.7000,119.3700,115.6600,118.8200,3108786,0
20110314,117.6500,119.5700,117.4101,119.1200,2539281,0
20110315,115.4300,118.7200,114.2200,117.8400,3093090,0
20110316,117.6600,119.0000,113.0200,113.7700,6647142,0
20110317,116.2700,118.4290,115.4000,118.1100,3272000,0
20110318,119.5900,120.4800,118.9400,120.1100,5232915,0
20110321,120.9500,125.1000,120.9500,125.1000,5064620,0
20110322,124.8300,126.3900,124.5300,125.8800,3757360,0
20110323,125.3800,125.9900,123.3200,124.5300,2647978,0
20110324,125.9900,125.9900,123.5000,124.8900,2505308,0
20110325,125.4600,126.9550,125.0000,125.9400,2293495,0
20110328,125.9800,127.8100,125.0300,126.2500,3037812,0
20110329,125.7800,128.4500,124.4300,127.9400,2581376,0
20110330,128.7900,131.6100,127.8200,130.4300,3667810,0
20110331,130.9100,132.4990,130.6400,130.9200,3221071,0
20110401,131.5000,132.3300,129.6500,129.9800,2597387,0
20110404,130.5600,131.8700,130.0700,130.3000,2160878,0
20110405,130.1100,131.6300,129.8600,131.2500,1959216,0
20110406,131.5600,131.9000,129.0379,129.5900,2313501,0
20110407,129.5800,130.2400,128.0100,128.7900,2129736,0
20110408,130.0700,131.7800,129.5100,130.1600,3099036,0
20110411,130.0000,130.0000,125.6600,126.2500,3829505,0
20110412,124.9000,125.1000,121.5500,122.4000,4064115,0
20110413,123.6800,124.5000,121.5500,122.2600,2965132,0
20110414,121.7900,123.0100,120.8400,122.4100,2330668,0
20110415,122.3900,122.8200,121.5100,122.4000,2945340,0
20110418,120.4800,121.4600,119.3000,120.9300,2054616,0
20110419,120.9600,122.2900,120.7242,121.8900,1861300,0
20110420,124.0000,124.6900,123.3200,123.9100,2544120,0
20110421,124.3400,124.3400,122.2200,123.3200,2189894,0
20110425,123.3900,123.8900,122.0700,122.6000,2449913,0
20110426,122.9900,126.2300,122.9600,126.2000,3270873,0
20110427,126.4000,127.2100,124.3100,126.9200,3185777,0
20110428,128.7200,131.2400,128.0000,130.0000,3816614,0
20110429,130.2200,134.1300,130.1700,133.3700,3845015,0
20110502,133.6600,133.6728,130.2200,130.9400,2480768,0
20110503,130.8900,131.1700,127.1100,129.1500,2930866,0
20110504,129.0100,129.0100,125.4300,126.6100,3115543,0
20110505,124.6900,125.6800,121.6100,122.8400,4565946,0
20110506,124.6100,127.8300,122.6300,124.2100,3376122,0
20110509,124.9500,127.9100,124.9500,127.3300,2454651,0
20110510,128.2200,128.7600,126.1200,127.9500,2475854,0
20110511,127.4400,127.4400,122.7900,123.4200,2937865,0
20110512,123.0400,124.3400,121.3500,123.4200,3079165,0
20110513,124.2400,125.4200,121.6000,124.2500,2916060,0
20110516,123.4800,125.1500,121.7100,122.2700,3015857,0
20110517,121.4200,121.6800,118.8300,121.4300,3836756,0
20110518,122.0700,124.2500,121.2900,123.2900,2566025,0
20110519,124.0000,124.5240,121.6600,122.8500,2152897,0
20110520,122.3800,124.0000,120.5600,123.0000,3036534,0
20110523,120.5300,122.1500,119.8201,121.0600,2385072,0
20110524,122.3500,124.1300,121.5600,121.9800,2695580,0
20110525,121.5000,124.4000,121.3400,123.9300,2267141,0
20110526,123.3300,124.3100,121.8901,123.9100,2451844,0
20110527,124.5900,125.1900,122.1700,123.2500,2207832,0
20110531,124.6400,125.0800,122.5500,124.6000,2130950,0
20110601,123.9800,125.4400,120.6750,121.0200,2802307,0
20110602,120.8800,121.9900,119.3200,120.6400,2230349,0
20110603,119.0900,120.4400,117.9500,119.4400,4223521,0
20110606,119.1000,120.1040,117.0000,117.1700,2582142,0
20110607,118.8700,120.0800,117.1400,117.9000,3583029,0
20110608,118.2200,121.6800,118.2200,119.4900,3536179,0
20110609,120.0600,120.9100,119.1900,120.2900,2146131,0
20110610,119.2400,119.5800,117.5600,117.7500,2704533,0
20110613,117.8800,118.4900,114.9400,116.1500,2521716,0
20110614,117.4600,118.9800,117.4200,118.3000,2137032,0
20110615,117.3800,118.9500,115.3200,116.1400,2874159,0
20110616,117.1800,117.9600,115.3000,117.0000,2852501,0
20110617,118.0700,118.4600,116.3300,117.1600,3661250,0
20110620,116.8400,117.6800,116.1200,116.8000,2615352,0
20110621,117.7100,119.6500,117.5200,119.1000,2192763,0
20110622,118.4700,120.1700,118.2000,118.3000,2127462,0
20110623,116.4300,117.6000,115.2700,117.4100,3659463,0
20110624,117.3700,118.0300,115.6100,115.9800,3082268,0
20110627,115.0700,116.6789,115.0700,116.2400,1711321,0
20110628,116.8200,119.8500,116.8100,119.7900,2417593,0
20110629,120.3200,122.4300,119.9000,121.0900,2731255,0
20110630,121.7850,123.7800,121.5100,123.3900,2504252,0
20110701,122.9400,123.8900,121.6300,123.7400,1524188,0
20110705,123.2400,125.1500,123.1400,124.4900,1614032,0
20110706,123.1300,124.0300,122.1800,123.7100,1911073,0
20110707,125.2900,126.6400,125.1800,126.3800,2203175,0
20110708,124.3200,125.4700,123.8370,125.1300,2028689,0
20110711,122.7200,123.3201,120.6302,121.2700,2274870,0
20110712,120.6200,122.5500,120.3000,120.9300,1874695,0
20110713,121.5500,123.0600,121.0000,121.3200,2604550,0
20110714,122.0600,122.1300,119.5000,119.9000,2111061,0
20110715,121.5300,123.6700,121.0100,123.5200,2990931,0
20110718,123.1700,123.4000,121.5600,122.8300,2160898,0
20110719,123.8100,125.9300,123.8100,125.7400,2579138,0
20110720,125.7400,125.9300,124.5900,125.6700,2165779,0
20110721,126.2500,128.8400,125.9500,128.2100,2510505,0
20110722,127.9000,128.7500,126.6400,128.4700,1824640,0
20110725,126.8700,128.8900,126.6300,128.0600,1582021,0
20110726,128.2500,129.2618,127.2500,127.7300,1658180,0
20110727,126.7500,126.8500,123.8400,124.5200,2081784,0
20110728,124.6200,126.4900,123.8300,124.6300,1764499,0
20110729,122.1600,125.0100,122.0000,123.7200,2353845,0
20110801,125.7000,125.9500,122.6300,124.0600,2525387,0
20110802,122.6100,124.0500,119.9600,120.0200,2992590,0
20110803,120.2100,120.4200,114.9500,118.4500,4498140,0
20110804,117.1000,118.8400,108.8800,109.1800,5390082,0
20110805,110.6100,112.0000,101.7500,106.7000,4859489,0
20110808,101.5500,103.7300,98.1900,98.3800,7946188,0
20110809,100.3200,102.8300,94.4700,102.1300,6741865,0
20110810,99.8700,102.8400,98.0800,98.8500,4678418,0
20110811,99.9000,104.7700,98.5500,103.1200,4673633,0
20110812,104.9600,105.3800,102.2500,103.1800,2643409,0
20110815,104.4000,106.2600,103.9800,105.4200,2795879,0
20110816,105.0400,105.7800,103.0800,104.3400,3740811,0
20110817,105.2400,107.3100,104.4500,104.8900,2359387,0
20110818,101.2600,101.3990,96.5900,97.9000,4241625,0
20110819,96.5000,99.9100,96.4500,97.0300,3516103,0
20110822,100.0000,100.0000,95.6800,96.1600,3244777,0
20110823,96.1800,100.2900,95.5000,100.2600,3246048,0
20110824,99.9500,100.7300,98.0100,100.4600,2675942,0
20110825,100.9800,101.8050,98.4100,98.9800,2816796,0
20110826,97.8500,100.8700,96.0100,100.2900,2984368,0
20110829,101.7800,103.3200,101.3800,103.2400,2072411,0
20110830,102.7400,103.4700,101.0643,102.6900,2949526,0
20110831,103.6100,104.9200,101.9200,103.0700,4225867,0
20110901,103.6600,104.7200,101.5300,101.7700,2572731,0
20110902,99.6200,99.7600,98.1300,98.6500,4065551,0
20110906,95.5800,96.1700,93.8300,95.5100,4606283,0
20110907,97.2500,99.7600,96.5700,99.6200,2826046,0
20110908,99.3000,100.1900,97.6800,98.2200,3311706,0
20110909,96.6400,97.4900,94.4200,95.1200,3128902,0
20110912,93.3900,95.3300,91.9700,94.6500,4557650,0
20110913,95.0000,95.2300,92.5900,93.4900,5059611,0
20110914,94.1100,95.4600,92.7700,94.4100,5320152,0
20110915,95.7600,97.9800,95.1500,97.8100,3123840,0
20110916,98.7500,98.7700,96.4400,98.2000,3784037,0
20110919,96.0000,96.5000,94.0000,95.6900,3182464,0
20110920,96.0000,97.5900,94.5000,94.5200,2630286,0
20110921,94.3100,95.9700,91.3000,91.3500,4790012,0
20110922,87.0700,88.8750,83.0100,83.6900,8165116,0
20110923,82.9100,84.5700,81.8000,82.7300,5643707,0
20110926,83.5800,85.5900,81.9400,85.5600,3835358,0
20110927,87.9700,88.5000,85.3400,85.8600,4632427,0
20110928,85.4700,86.0400,82.4500,82.5700,3586979,0
20110929,84.5300,85.2300,81.0400,82.8800,3501800,0
20110930,81.2000,81.5100,80.0500,80.2400,3910848,0
20111003,79.1500,79.6300,76.4700,76.5000,4891485,0
20111004,75.0500,78.9900,73.0400,78.8200,5163978,0
20111005,78.7600,83.2100,78.0000,82.9000,4186035,0
20111006,83.2000,86.4200,82.4300,86.2300,4837734,0
20111007,87.0200,87.0200,84.0200,84.8400,4442287,0
20111010,86.7200,88.8400,86.7200,88.5800,2647162,0
20111011,87.8100,89.1820,86.2900,86.9800,2605859,0
20111012,88.1800,89.5700,86.7500,87.9300,3042692,0
20111013,87.1500,87.7000,84.7800,87.1100,2237727,0
20111014,88.2400,91.3800,87.9200,91.3600,2932755,0
20111017,90.4100,91.7900,87.7400,87.9300,3128446,0
20111018,88.2900,90.9000,87.2200,90.4100,4677989,0
20111019,89.9300,92.0400,89.4700,90.1600,2854100,0
20111020,90.2600,91.7000,89.0800,91.2900,2756124,0
20111021,92.4200,94.7500,91.9900,94.7300,4131505,0
20111024,96.0600,97.4900,94.7000,97.2700,4047560,0
20111025,96.9400,96.9400,93.6800,94.5300,3121361,0
20111026,96.3800,97.9400,93.8400,97.3600,2838881,0
20111027,100.6500,104.0600,100.2500,102.8400,4052104,0
20111028,102.0000,105.2300,101.2300,104.9900,3073556,0
20111031,103.0900,103.0900,99.5700,99.6300,3560445,0
20111101,95.3500,96.4200,93.8300,94.1300,5279137,0
20111102,97.0300,98.4800,96.1000,98.3600,2916420,0
20111103,102.2400,102.5000,98.3600,101.6000,3462968,0
20111104,100.9900,101.1300,98.8200,100.2000,2456345,0
20111107,100.3100,101.8500,99.4000,101.4700,1825451,0
20111108,103.2700,104.9000,101.9000,104.6300,3202925,0
20111109,101.0200,102.5900,99.5400,99.7800,4085406,0
20111110,102.1700,102.8800,99.5800,101.5400,2392513,0
20111111,102.9900,104.8200,102.6700,104.7100,2354966,0
20111114,103.8400,104.5100,102.1800,103.1200,2120057,0
20111115,102.5900,104.0900,101.8900,103.4300,2050866,0
20111116,102.4200,105.6400,101.6300,102.5400,2680122,0
20111117,102.5000,102.7700,96.8700,98.0000,3665509,0
20111118,98.7700,100.5200,97.6100,98.5600,3207447,0
20111121,95.7500,96.0620,93.5600,95.4100,3130674,0
20111122,94.5101,94.7700,90.1800,92.4700,5881165,0
20111123,90.9000,91.3800,88.0900,88.1400,4273726,0
20111125,87.6400,88.4800,86.7400,86.8300,1278929,0
20111128,90.7300,91.7700,89.8400,90.8700,2969727,0
20111129,91.4800,94.0900,90.8700,92.9600,2604999,0
20111130,97.3000,99.9400,97.3000,99.4400,4291403,0
20111201,99.0000,100.9500,97.9500,98.4800,2585530,0
20111202,100.0000,100.1600,96.2600,96.4700,3921244,0
20111205,98.6000,98.9700,96.1500,96.9100,3042189,0
20111206,96.8000,98.4200,95.5700,97.3800,2952030,0
20111207,96.9800,98.1490,95.8400,97.2700,2850799,0
20111208,96.4400,97.1800,93.5000,93.7200,2903879,0
20111209,94.4300,97.8100,93.9000,97.4800,2387801,0
20111212,95.7700,95.9700,92.8300,93.9400,2500137,0
20111213,94.6000,96.8200,91.4000,92.3300,3128067,0
20111214,90.4100,90.4100,87.5000,87.6900,4137136,0
20111215,89.1800,90.3600,87.7300,88.1500,3076995,0
20111216,89.3600,90.1200,87.5100,88.7400,3576583,0
20111219,89.2800,89.3000,85.5000,85.7600,2767134,0
20111220,87.9800,89.3600,87.9600,88.4600,3194918,0
20111221,88.3700,89.8400,87.4000,89.6300,3027606,0
20111222,90.0300,91.0800,90.0300,90.6100,1900809,0
20111223,90.6500,91.2400,90.4500,91.1700,1100717,0
20111227,90.9300,91.4690,90.3000,90.7600,1515669,0
20111228,91.0000,91.3100,88.3000,88.5200,1663609,0
20111229,88.7900,90.1000,88.4800,89.9800,1915646,0
20111230,89.4900,90.9100,89.0600,90.5800,2110408,0
20120103,93.9400,96.5880,93.0710,95.9300,3571771,0
20120104,95.4200,96.5450,94.8400,96.4200,3144199,0
20120105,95.9700,97.4500,95.5600,97.1700,3574572,0
20120106,97.4700,97.5400,96.8000,97.0400,2413915,0
20120109,97.4400,98.9000,96.9100,98.8400,2851083,0
20120110,101.2400,101.2400,97.6800,98.0900,3298781,0
20120111,97.7700,97.9700,96.0000,96.2400,3097254,0
20120112,96.3500,96.4700,92.9300,94.3000,4910746,0
20120113,93.0200,93.9800,91.4800,92.8400,3013086,0
20120117,93.9900,94.9500,93.4700,94.6700,2451686,0
20120118,94.8400,96.2700,94.0800,95.4300,2902375,0
20120119,95.9400,97.4400,95.6200,97.1600,3705515,0
20120120,97.0200,97.1000,95.1200,96.8000,4422884,0
20120123,97.6300,99.0000,96.3400,98.3800,4801449,0
20120124,97.4901,97.9200,96.0500,97.7100,2629014,0
20120125,97.5500,99.9700,95.7700,99.8300,3657622,0
20120126,100.8000,100.9500,97.3100,97.9100,3117730,0
20120127,97.2299,98.4500,97.0400,98.0000,1837358,0
20120130,97.0400,98.8998,96.0000,98.8600,2418316,0
20120131,100.3200,100.5000,98.3000,98.8800,2617499,0
20120201,100.2000,100.4000,99.0140,99.4100,2990541,0
20120202,99.5400,100.2500,98.4500,99.5500,2330445,0
20120203,101.4600,102.0800,100.4600,101.1500,3520470,0
20120206,100.6600,103.0100,99.6500,102.9200,3038809,0
20120207,103.0100,104.6300,101.4200,104.5300,3603683,0
20120208,104.5200,105.5300,103.8000,105.1100,3167851,0
20120209,105.7300,107.5000,105.4000,106.6800,3170607,0
20120210,104.9600,105.8800,104.2400,105.1300,2551405,0
20120213,106.8000,107.3700,105.8000,106.2500,2701839,0
20120214,106.5500,108.1100,106.3800,107.3100,3209332,0
20120215,107.5100,108.6500,106.9000,107.6700,3549540,0
20120216,107.7600,108.7500,105.2400,107.6100,4363048,0
20120217,109.5600,110.1900,108.2600,109.4500,4364884,0
20120221,109.8900,110.7500,109.0800,109.9600,2726577,0
20120222,110.8100,112.0200,110.1000,110.1300,3179578,0
20120223,110.6000,110.9800,108.7000,109.9200,2410076,0
20120224,110.6000,112.0900,110.3300,111.5700,2406443,0
20120227,110.8600,111.2400,109.2500,110.0300,2344322,0
20120228,110.6700,111.3100,109.0400,109.5900,2272576,0
20120229,109.9000,110.4800,107.5800,107.9300,2832436,0
20120301,108.4500,109.3400,108.1000,109.1500,2537217,0
20120302,109.1300,109.3000,106.2500,106.4500,2377792,0
20120305,106.2400,107.0200,104.7600,106.9300,2812235,0
20120306,104.7100,105.4900,102.5000,103.3100,3856816,0
20120307,104.0100,106.4500,103.3200,105.6300,3099745,0
20120308,106.7300,107.9000,105.6670,107.5000,1902262,0
20120309,108.1300,108.7500,106.8500,107.4500,2251418,0
20120312,107.4200,107.4200,105.2700,106.4000,2357058,0
20120313,107.0100,108.1900,105.7500,108.0600,2414328,0
20120314,107.7400,108.3299,106.5400,106.9900,2043511,0
20120315,107.2800,107.8200,105.8000,106.9700,2284252,0
20120316,107.3700,109.5000,107.0800,108.9800,2922870,0
20120319,107.9100,109.1000,107.3700,108.6000,2343086,0
20120320,107.1700,107.3800,105.3201,105.6100,2774324,0
20120321,105.7000,106.0800,103.3200,103.4800,3779205,0
20120322,102.3600,102.7800,100.5100,100.9000,3722998,0
20120323,101.3300,102.8600,100.2700,101.7600,2980444,0
20120326,102.4200,103.1500,100.2900,101.0400,3703361,0
20120327,101.4200,102.1600,100.5200,101.3800,2687378,0
20120328,100.9100,101.2500,98.5000,98.9800,3151422,0
20120329,98.3200,99.1300,97.1400,98.8100,3045194,0
20120330,99.6200,100.7000,99.1100,100.4400,2392042,0
20120402,100.4000,102.1250,99.6900,100.9700,2528527,0
20120403,100.5800,100.9400,98.4500,99.2300,2846442,0
20120404,98.0100,98.1900,96.5000,97.5400,3081517,0
20120405,97.0200,98.0800,95.6900,95.8700,2848615,0
20120409,94.2900,95.2900,93.5700,94.5800,2452643,0
20120410,94.3000,94.8260,93.0200,93.5000,2389115,0
20120411,94.7000,94.8500,92.6500,92.8100,2458034,0
20120412,93.2500,95.1800,92.5400,94.9000,2079449,0
20120413,94.6900,94.8700,93.3100,93.6500,2499205,0
20120416,94.1600,94.6800,91.8000,92.2700,2961633,0
20120417,93.1900,94.7500,92.9000,94.5600,2299893,0
20120418,94.0700,94.4400,91.9400,92.3000,2804377,0
20120419,93.1200,93.5700,91.5200,92.1100,2783350,0
20120420,93.1400,93.8600,91.4500,91.4700,2316244,0
20120423,90.6000,91.5000,89.8800,90.9600,3096499,0
20120424,91.1500,91.7500,90.2500,91.2600,2500036,0
20120425,92.2100,93.4200,91.9200,93.3700,3032029,0
20120426,92.7700,94.8300,92.5500,94.7900,2854124,0
20120427,94.9200,95.2800,94.3700,94.9100,2404202,0
20120430,94.7500,96.0900,94.4500,95.9400,2184959,0
20120501,96.3800,98.2000,95.8000,97.7700,3209048,0
20120502,96.8800,97.2200,95.2900,95.5400,2955043,0
20120503,93.6900,94.0300,91.4600,91.9600,4715559,0
20120504,90.7300,90.8200,88.8500,89.0600,4413213,0
20120507,89.1600,89.3500,86.9200,87.8400,4083284,0
20120508,87.1800,87.7100,85.2500,87.5800,4396964,0
20120509,86.0900,87.9000,85.2500,87.1700,3644176,0
20120510,88.4600,89.4300,87.4400,87.8700,3155342,0
20120511,86.8800,88.9300,86.6400,87.2600,2258692,0
20120514,86.3000,86.4300,84.8900,85.0500,4041122,0
20120515,85.0100,85.3500,82.3700,82.5100,3554040,0
20120516,82.0000,85.0500,82.0000,82.1200,3780458,0
20120517,82.3000,83.6000,81.6300,81.6700,3482396,0
20120518,82.1300,82.6200,80.1400,80.5200,3525834,0
20120521,80.8000,82.7700,80.2400,82.7200,2524237,0
20120522,82.9100,84.3200,82.0200,82.6300,3626666,0
20120523,81.7700,82.8900,80.3900,82.8900,4243989,0
20120524,83.6100,83.6700,81.2900,82.0900,3018545,0
20120525,82.1800,82.9900,82.1800,82.3800,2005103,0
20120529,83.3700,84.6100,82.8200,84.0400,2982303,0
20120530,82.7400,82.9900,80.6800,81.5400,2774947,0
20120531,81.4400,82.1700,79.4000,81.3800,3535138,0
20120601,78.6000,80.9490,78.3500,79.3700,4238080,0
20120604,79.1400,80.1200,77.9300,79.5600,3269715,0
20120605,79.2500,81.4400,78.9000,81.1500,2724418,0
20120606,82.1000,83.6000,82.0200,83.5900,3231495,0
20120607,84.8500,85.4700,83.2800,83.4800,3489310,0
20120608,82.6400,83.0500,81.5200,82.9700,3141382,0
20120611,84.2200,84.7600,81.7500,81.8300,2284423,0
20120612,82.3800,83.5600,81.9000,83.2700,2527582,0
20120613,82.8700,84.1000,82.3200,82.9700,2540138,0
20120614,83.2300,86.9300,83.1600,86.0100,6256030,0
20120615,86.6300,87.8500,85.5700,87.8000,6590804,0
20120618,87.1000,87.1200,85.0000,85.3700,3914459,0
20120619,85.8200,86.4100,85.0500,85.4700,3718449,0
20120620,85.5600,85.8099,83.5400,84.2700,3335512,0
20120621,84.4900,84.4900,81.1100,81.3300,4231598,0
20120622,81.8000,82.6600,80.6700,82.2500,5670327,0
20120625,80.6500,81.7900,80.1000,81.5100,3302849,0
20120626,81.7100,83.4600,80.8000,82.4100,3059341,0
20120627,82.9400,85.2700,82.9400,84.9900,3185978,0
20120628,84.1200,85.4700,83.5000,85.2300,3103422,0
20120629,87.6400,87.9300,86.3400,87.8900,4091070,0
20120702,87.5100,88.7200,86.2200,87.2900,2593966,0
20120703,87.8200,90.2000,87.6900,90.1900,2555118,0
20120705,89.7500,89.9400,87.7700,87.8900,3004380,0
20120706,86.6200,86.6300,84.7000,85.5300,2900065,0
20120709,85.4700,86.0400,84.3300,85.4100,2072077,0
20120710,86.0900,86.3200,83.1700,83.6800,2813706,0
20120711,84.0800,85.3950,83.8200,84.2000,2915390,0
20120712,83.1300,83.3200,81.8000,82.7200,3975667,0
20120713,83.1700,83.9200,82.6600,83.5800,2314287,0
20120716,83.1700,83.4300,81.8700,83.3700,4089676,0
20120717,83.8800,86.1300,82.9400,85.9300,3439801,0
20120718,85.5300,86.4400,85.1800,85.6800,2572674,0
20120719,85.8600,87.5600,85.6900,86.9200,3253320,0
20120720,85.5600,86.0600,84.7600,85.0800,3810788,0
20120723,82.8700,84.2700,82.7201,83.9200,3282085,0
20120724,84.1100,84.5700,81.5500,82.6700,2350398,0
20120725,83.4600,83.9200,82.4400,83.5700,2592509,0
20120726,85.0100,85.3800,83.9400,85.1600,2638038,0
20120727,85.5900,87.8200,85.3000,87.5700,2277129,0
20120730,87.6900,88.0290,86.9700,87.6100,2286147,0
20120731,87.2100,87.6100,85.8850,86.1200,3022394,0
20120801,86.7100,87.0500,85.2700,86.8600,3351160,0
20120802,82.4700,83.8200,81.5780,82.5800,5304036,0
20120803,84.5000,85.0000,83.4400,84.8500,3558228,0
20120806,85.3100,86.4800,85.2000,86.0200,2654118,0
20120807,86.5900,88.4000,86.5400,88.0300,2737826,0
20120808,87.7800,89.3300,87.5300,88.3300,2220077,0
20120809,88.0100,89.2600,87.5700,88.5000,2135366,0
20120810,87.9300,88.1000,86.5200,87.8600,2314279,0
20120813,87.6900,89.0400,87.6400,87.9600,2000591,0
20120814,88.5000,88.6900,87.7300,88.0500,1354795,0
20120815,88.2500,88.2700,87.2600,87.7300,1285245,0
20120816,88.0400,89.0300,87.5800,88.6300,2207627,0
20120817,88.8700,89.1800,88.2800,89.0600,1837972,0
20120820,88.6900,89.9000,88.5260,89.0600,2465617,0
20120821,89.3000,89.6350,88.1100,88.3900,2381094,0
20120822,88.0200,89.0100,87.6100,88.7000,1730525,0
20120823,88.6000,88.9300,87.4300,87.5500,1538579,0
20120824,87.3500,87.7500,86.3700,87.5000,2115895,0
20120827,87.5700,88.4800,87.0400,87.4300,1557910,0
20120828,86.9900,87.3900,86.3200,87.0200,2797471,0
20120829,86.9600,87.1200,86.3900,86.5300,1386487,0
20120830,85.8900,86.0600,84.6100,85.0900,2134206,0
20120831,85.6900,87.0000,85.3400,85.7500,2479868,0
20120904,85.9000,85.9400,84.0000,84.3700,2841462,0
20120905,84.4600,84.7400,83.7300,84.4700,2581066,0
20120906,85.3900,87.5900,85.2400,86.5500,2483480,0
20120907,87.0100,89.9100,87.0100,89.9000,3400385,0
20120910,89.9800,90.5900,89.4000,89.5800,2090227,0
20120911,89.9400,90.4500,89.5000,89.7900,2347398,0
20120912,90.1300,90.5200,89.3300,90.5100,1895446,0
20120913,90.7200,93.3600,90.0000,92.4800,3047544,0
20120914,93.1900,94.8700,92.0100,92.4800,3859080,0
20120917,92.4100,93.7500,91.8600,92.1000,3092588,0
20120918,91.9100,92.2231,89.9200,90.6500,2666171,0
20120919,90.5000,90.7300,88.4800,89.2100,4130848,0
20120920,88.2200,89.7000,87.7300,89.1700,3598570,0
20120921,89.7400,89.9900,88.3000,88.5900,3741959,0
20120924,88.4100,88.4100,86.7100,86.9500,3101883,0
20120925,87.2700,87.7900,85.2100,85.2800,2878781,0
20120926,84.7200,86.0000,84.5000,85.2400,3093501,0
20120927,85.9500,87.2300,85.6200,86.8400,2348617,0
20120928,86.6800,87.4100,85.5800,86.4700,2593030,0
20121001,86.9500,87.4600,86.0900,86.4100,2340727,0
20121002,86.9800,87.1900,86.1000,86.5500,2607478,0
20121003,86.5500,86.7500,85.4500,86.5000,3693704,0
20121004,86.9400,87.1900,85.7900,86.5200,2563003,0
20121005,86.9000,87.1699,85.4500,85.8900,1951594,0
20121008,85.2100,86.5600,85.0200,86.4300,1791197,0
20121009,86.6100,87.4200,85.9300,86.9500,1880888,0
20121010,86.7600,87.3500,85.3800,85.4700,2293197,0
20121011,86.3000,86.9800,85.9400,85.9700,1933066,0
20121012,85.7100,86.4700,84.7400,85.3300,2377454,0
20121015,85.0700,85.6400,84.6900,85.4400,3169308,0
20121016,86.0000,87.4200,85.8900,87.0900,2218378,0
20121017,87.5600,88.8600,86.8200,88.7300,2871392,0
20121018,88.0700,89.0800,87.7400,88.7200,2690517,0
20121019,88.7300,88.9100,86.7050,86.8700,2693109,0
20121022,86.6700,86.8100,84.6000,85.5300,2962692,0
20121023,83.9500,84.0500,82.7200,83.1300,2835330,0
20121024,83.6500,83.9700,82.1500,82.2500,2817378,0
20121025,83.1000,83.1500,81.8000,82.8100,2373824,0
20121026,82.8300,83.1000,81.9500,82.3600,2393352,0
20121031,82.0900,82.9200,79.6600,82.7190,2839214,0
20121101,82.6500,83.2500,81.0800,81.8500,4388202,0
20121102,82.4700,82.7100,80.9800,81.2200,2476865,0
20121105,81.1200,81.2700,80.2100,80.9500,2152026,0
20121106,81.3400,82.9000,81.2800,82.8200,3608856,0
20121107,81.8000,82.0000,79.8200,79.8900,3842046,0
20121108,80.0200,80.5800,78.8900,78.8900,2702108,0
20121109,78.3300,79.2900,77.8000,78.5600,4276382,0
20121112,78.8600,78.9900,78.0201,78.5700,1896900,0
20121113,78.0000,78.9000,77.2900,77.3400,2736660,0
20121114,78.0600,78.6100,76.1800,76.3200,3501940,0
20121115,76.2400,77.1700,75.5000,75.6500,3969106,0
20121116,76.0700,76.2300,74.5000,75.3000,5391348,0
20121119,76.3200,77.1000,75.8800,77.1000,3462349,0
20121120,77.0100,77.2800,75.5700,75.8000,3415357,0
20121121,75.8000,76.3300,75.3810,76.3000,2940382,0
20121123,76.6100,77.1400,76.3720,77.1400,1541197,0
20121126,76.4200,76.7200,75.8150,76.4800,4069134,0
20121127,76.2300,77.7500,76.1700,77.2300,3643558,0
20121128,76.5100,77.6500,76.1350,77.6000,2750427,0
20121129,78.2800,78.2800,76.7600,76.9700,2284464,0
20121130,76.9400,77.6000,76.5700,77.0900,2914322,0
20121203,77.7200,77.9500,76.3200,76.3600,2632865,0
20121204,76.3000,76.4700,75.6300,76.2600,2483730,0
20121205,76.5800,78.1600,76.5100,77.7300,3398501,0
20121206,77.1600,77.4500,75.8200,76.3700,3580533,0
20121207,76.6200,76.9300,76.1100,76.5100,2448637,0
20121210,75.6900,75.9600,74.7000,75.0700,4059149,0
20121211,75.4000,76.3600,75.3020,76.3500,4049631,0
20121212,76.8900,78.5100,76.7700,77.8100,4808976,0
20121213,77.3600,78.3800,76.7000,77.4000,3197382,0
20121214,76.9600,77.4900,76.7900,77.0200,2383205,0
20121217,77.3100,77.7700,76.9001,77.4600,2224803,0
20121218,77.5300,80.3300,77.3600,80.1600,4382672,0
20121219,80.0500,80.9700,79.8500,79.8800,3973016,0
20121220,80.1600,80.4800,79.2600,79.9700,3098288,0
20121221,78.6400,80.0000,78.1100,80.0000,3987923,0
20121224,79.3600,79.5000,78.5905,78.6800,1362647,0
20121226,79.1500,79.3400,78.1600,78.2400,1781360,0
20121227,78.2000,78.4800,77.1700,78.2400,2124537,0
20121228,77.5800,77.8700,77.0200,77.0500,2195879,0
20121231,76.6700,78.5400,76.4900,78.5000,2459512,0
20130102,80.0000,80.7500,79.5300,80.7400,3468800,0
20130103,80.6000,82.4400,80.0401,81.8200,3095117,0
20130104,82.2000,83.7250,81.9100,83.2000,3096696,0
20130107,81.8000,81.9900,80.1200,80.3500,4713430,0
20130108,80.1700,80.2500,79.4000,79.9100,2721224,0
20130109,80.4300,80.5100,79.2500,79.6000,2534967,0
20130110,80.2000,80.7200,79.6800,80.7100,2264697,0
20130111,80.6000,80.8100,79.9510,80.5700,1942247,0
20130114,80.3600,80.8900,79.9200,80.3300,1448522,0
20130115,79.8100,80.4400,79.3200,80.4000,1926191,0
20130116,80.1900,80.9700,79.9400,80.8300,2106117,0
20130117,80.9600,81.5400,80.4020,81.3200,2163802,0
20130118,81.3300,82.0000,81.2500,81.8200,2988320,0
20130122,81.7900,82.6000,80.9100,82.5800,2724290,0
20130123,82.4500,82.9500,81.9500,82.0600,2269690,0
20130124,82.1600,83.7700,82.1300,83.2400,3445010,0
20130125,83.5100,84.4800,83.5000,84.1500,3382797,0
20130128,84.4500,84.4500,83.1000,83.7300,2444782,0
20130129,83.7300,85.5800,83.5700,85.3800,3713626,0
20130130,85.4100,86.3500,84.2100,84.3600,3304785,0
20130131,84.1300,84.4200,83.5000,83.7600,2942512,0
20130201,84.6000,85.5050,83.8700,85.3600,3340921,0
20130204,84.7600,84.8000,83.3600,83.5700,3097287,0
20130205,83.9500,85.6200,83.9000,85.2400,2882605,0
20130206,84.5400,85.1600,84.1000,84.9100,2253411,0
20130207,85.1000,85.1000,83.5200,83.7400,2584719,0
20130208,84.1300,85.1800,84.1100,84.6500,2181859,0
20130211,84.8100,85.4700,83.7300,83.8100,2207403,0
20130212,84.0600,84.4300,83.3300,84.1800,2736042,0
20130213,84.1800,84.4300,83.7000,84.3300,3169036,0
20130214,83.7200,84.0000,80.1100,80.3300,8655745,0
20130215,80.0800,80.1600,76.6100,76.8500,10830729,0
20130219,76.8400,77.3600,76.2700,77.3000,5855222,0
20130220,77.2200,77.2600,75.4100,75.4800,5908997,0
20130221,75.2000,75.6400,74.4800,75.1100,4569254,0
20130222,75.4200,75.8500,74.7800,75.4000,2984091,0
20130225,76.0400,76.0400,73.2500,73.2500,3974365,0
20130226,73.6900,74.1900,72.6200,73.5600,4187541,0
20130227,73.3500,74.8000,73.3500,74.3800,3952579,0
20130228,74.2600,74.8000,73.8450,74.2700,3508393,0
20130301,73.5600,74.1200,72.7600,73.7500,3794127,0
20130304,73.4500,73.8500,72.2000,72.7300,4529377,0
20130305,73.2100,73.4400,72.7200,72.8500,3305402,0
20130306,73.3800,73.7700,73.0100,73.5500,3102543,0
20130307,74.5100,76.4800,74.2400,75.6500,5420042,0
20130308,76.0600,76.1700,75.4200,75.6500,2494797,0
20130311,75.4300,75.7300,74.5100,75.5100,2730273,0
20130312,75.5300,75.8700,75.1600,75.2700,2290010,0
20130313,75.1800,75.6000,75.0700,75.2800,1938732,0
20130314,75.4500,75.9900,75.2300,75.4800,2648331,0
20130315,75.1300,76.2400,74.7000,75.6800,4665624,0
20130318,74.6800,76.3400,74.6700,75.7200,3283112,0
20130319,75.7800,75.9100,74.1400,74.6600,2835770,0
20130320,75.2700,75.5300,74.3450,75.3700,2579626,0
20130321,74.9100,75.3300,74.1200,74.1500,2885996,0
20130322,74.4800,75.2500,74.2300,74.4700,2948294,0
20130325,74.6500,75.1500,74.2900,74.6300,2806704,0
20130326,75.0500,75.2100,74.3000,74.4000,3880051,0
20130327,74.0100,75.9800,73.6750,75.9300,4444582,0
20130328,75.9300,78.0800,75.8600,77.1600,6025828,0
20130401,77.2100,77.2450,75.7000,76.7100,2755770,0
20130402,76.8700,76.8700,75.8400,76.1600,2567054,0
20130403,76.0700,76.0900,74.4000,74.8500,3145292,0
20130404,74.9600,75.6500,74.4000,75.0000,2450017,0
20130405,74.1000,74.7900,73.5800,74.2000,3406831,0
20130408,74.2000,74.7650,73.9700,74.6400,2177537,0
20130409,74.6000,75.8701,74.0300,75.4900,2359585,0
20130410,75.7500,76.1200,75.2400,75.6300,2509320,0
20130411,75.8900,76.7800,75.6900,76.5200,2978022,0
20130412,75.9500,76.0200,74.9900,75.0900,3672666,0
20130415,74.3400,74.5200,72.5900,72.6200,3983457,0
20130416,73.3800,74.0000,70.5200,72.0500,5597971,0
20130417,71.4100,72.0000,70.6000,71.4500,5052741,0
20130418,70.1800,71.0500,69.8500,70.8200,4833828,0
20130419,71.2500,71.3000,68.5700,68.8400,5657505,0
20130422,69.1200,69.4500,67.9100,69.2100,3213165,0
20130423,69.5000,70.7700,69.1700,70.4600,3528690,0
20130424,70.8200,71.4900,70.5200,71.3400,3159424,0
20130425,71.6100,73.2600,71.1200,72.4800,3699054,0
20130426,72.5700,72.6900,71.4000,72.2700,2106750,0
20130429,72.6300,73.6650,71.7100,73.1600,2172587,0
20130430,73.5500,73.9400,72.4100,73.8800,3337882,0
20130501,73.4500,73.8800,72.5300,73.4200,3278657,0
20130502,73.6800,73.9700,72.5100,73.8000,2391744,0
20130503,74.3000,75.9100,74.3000,75.2400,2591584,0
20130506,75.2500,76.3400,75.0100,76.0200,2211271,0
20130507,76.5100,77.5800,76.3100,76.7000,2843916,0
20130508,76.8000,77.8300,76.1000,77.7600,3705380,0
20130509,78.5100,81.8500,78.5100,81.4700,9768750,0
20130510,81.0700,83.4100,80.6200,83.3300,5827473,0
20130513,81.8400,83.5000,81.8400,83.2800,4690126,0
20130514,83.4100,83.8000,82.6100,83.0300,3521836,0
20130515,82.7300,82.8100,80.8500,81.8900,3303198,0
20130516,81.9000,81.9400,80.8800,80.8900,3029918,0
20130517,81.0300,81.6900,80.5500,81.3000,4380726,0
20130520,81.3000,84.2000,81.2300,84.0800,4729254,0
20130521,83.9600,84.8600,83.6800,84.3600,3207165,0
20130522,84.3300,85.5200,83.1200,83.3700,3961528,0
20130523,81.2700,81.8800,80.7400,81.8500,4890139,0
20130524,81.4500,81.8600,80.9700,81.6600,1873021,0
20130528,82.7100,83.2000,81.4074,82.3900,3054992,0
20130529,81.7100,85.1400,81.5400,84.2900,4128649,0
20130530,83.9100,85.1500,83.1110,84.7500,3585167,0
20130531,84.4000,85.2900,82.0900,82.1300,3875316,0
20130603,82.7100,84.5800,82.1200,84.5700,5404626,0
20130604,84.1300,84.9200,83.5000,84.3500,2589732,0
20130605,84.9900,86.3100,84.6800,84.7400,4576498,0
20130606,85.0000,85.8600,84.2200,85.8000,3540400,0
20130607,85.7500,86.1000,84.5900,84.7300,4017750,0
20130610,84.9300,85.8200,84.3700,85.6100,3813164,0
20130611,84.5800,84.9250,84.1500,84.4000,3810766,0
20130612,85.0000,85.3600,84.2600,84.4500,5127477,0
20130613,84.1400,85.2400,83.9000,85.1200,2531202,0
20130614,85.4400,85.6100,84.4900,84.8900,2514304,0
20130617,85.3400,86.9200,85.2900,86.5200,3371866,0
20130618,86.4500,87.5700,86.2600,87.1200,2983191,0
20130619,87.2300,87.5700,86.5700,86.5700,3406717,0
20130620,85.6100,85.8500,84.2000,84.9300,4894440,0
20130621,85.5600,85.6450,84.4500,85.0400,4977221,0
20130624,83.7200,84.2700,81.6700,82.1800,4594826,0
20130625,82.8700,83.1200,82.3000,82.6400,3147772,0
20130626,83.2100,83.5900,82.8500,83.1700,2421542,0
20130627,83.5500,84.2200,83.3000,84.0600,2607679,0
20130628,83.6100,84.5900,83.2950,83.8300,3273918,0
20130701,84.2100,84.3200,83.0300,83.3000,4721253,0
20130702,83.2200,84.3300,81.4700,82.1300,5070557,0
20130703,81.7700,81.9300,79.5000,80.2300,5294820,0
20130705,81.7700,83.0100,81.2800,82.1700,5102685,0
20130708,82.5200,82.8800,81.3200,81.4500,3260789,0
20130709,81.8700,82.1900,80.7500,81.4600,3759013,0
20130710,81.4000,81.4300,80.1247,80.3300,4641316,0
20130711,80.9500,81.9400,80.0700,81.6900,4688261,0
20130712,81.5700,82.5750,81.4500,82.4100,2289975,0
20130715,82.3900,83.2050,82.1300,82.9700,2733393,0
20130716,82.9600,83.2199,81.4500,82.0300,2831368,0
20130717,82.0600,82.5200,81.8000,82.5100,2763987,0
20130718,82.5100,83.6750,82.4700,83.6000,2930406,0
20130719,85.2500,85.4100,83.8900,84.9800,5977373,0
20130722,84.9000,84.9700,83.7100,83.8900,3149151,0
20130723,83.8900,84.1500,83.3000,83.5700,1917227,0
20130724,83.3100,83.5600,81.8628,82.5100,2298406,0
20130725,82.5400,83.3100,81.9000,82.7700,2185266,0
20130726,82.2900,82.4100,81.7300,82.0600,1880831,0
20130729,81.8000,81.9200,80.4900,81.1500,2458672,0
20130730,81.0000,81.0500,79.9900,80.5800,2333536,0
20130731,80.7700,81.9500,80.2500,80.2500,3035648,0
20130801,81.8500,82.3300,80.5200,81.6800,2924786,0
20130802,81.2500,82.2900,80.8900,82.0000,3843057,0
20130805,81.9700,82.4850,81.4600,82.3100,2437991,0
20130806,82.2900,82.4900,81.6200,82.2600,3302568,0
20130807,82.1200,82.5400,81.3500,81.9400,3248570,0
20130808,82.0000,83.5100,81.9200,83.1800,2332081,0
20130809,83.0400,83.5100,82.3800,83.2000,1845186,0
20130812,82.5650,83.3700,82.4000,82.7000,1369137,0
20130813,82.8700,83.0000,82.1400,82.5100,1837130,0
20130814,82.4100,82.5600,80.7200,80.7400,3349890,0
20130815,80.3400,80.4200,79.5600,80.2700,2642289,0
20130816,80.0500,80.1800,78.8300,78.9900,3453435,0
20130819,78.4200,78.4500,75.2800,75.3700,6779569,0
20130820,75.8000,76.9900,75.0700,76.2700,4362234,0
20130821,76.4900,77.8700,76.3000,77.2200,4465349,0
20130822,77.4700,79.3400,77.1600,78.9900,2402259,0
20130823,79.2800,79.9200,78.4000,79.8000,2471119,0
20130826,79.9500,80.8000,79.6900,79.7300,2307100,0
20130827,78.2200,79.2300,78.1600,78.5700,2879771,0
20130828,78.7200,80.3100,78.6400,79.1700,2377777,0
20130829,78.9100,79.0500,78.4200,78.6400,1744872,0
20130830,84.8600,85.9900,84.1500,85.6800,13946939,0
20130903,86.5000,86.6899,84.4100,84.7900,4539509,0
20130904,84.5600,86.0000,84.5000,85.5300,3670047,0
20130905,85.9800,86.7300,85.7600,86.1900,3766304,0
20130906,86.1900,87.1697,85.8100,86.5100,2794218,0
20130909,86.0600,87.0300,86.0100,86.6600,2411844,0
20130910,87.6500,87.7600,86.8500,87.2600,3453394,0
20130911,86.6200,87.2300,86.2300,87.0300,3094941,0
20130912,87.0300,87.6300,86.7600,87.2000,2334236,0
20130913,87.0800,87.4225,86.4300,86.8100,1932800,0
20130916,87.7800,87.8650,86.9050,87.0000,2794798,0
20130917,87.8200,88.7400,87.5500,88.2500,3331710,0
20130918,88.0500,89.1700,87.4450,88.9300,2608013,0
20130919,89.0000,89.1100,88.0500,88.4700,1659421,0
20130920,88.5400,88.6050,87.6000,87.8500,4751943,0
20130923,87.5000,87.8200,87.0000,87.3700,1814283,0
20130924,87.5000,87.8800,86.5730,87.0000,2073743,0
20130925,87.2800,87.5500,86.5900,86.6300,2203498,0
20130926,86.9200,86.9950,86.0300,86.4900,2030340,0
20130927,86.2400,86.9000,86.0600,86.2500,1849866,0
20130930,85.4300,85.5900,84.7500,85.1400,2061314,0
20131001,84.7600,86.8400,84.7600,86.4700,2492900,0
20131002,85.9600,86.4600,84.9700,86.0700,2725281,0
20131003,86.0800,86.4600,85.2800,85.6300,1662152,0
20131004,85.5600,87.2900,85.3600,87.0000,1983042,0
20131007,86.0400,87.1600,85.6300,86.8200,1910481,0
20131008,87.0400,87.4500,85.9800,86.1000,2614725,0
20131009,86.4200,86.4800,84.9500,85.9200,2162375,0
20131010,86.6200,87.6800,86.4400,87.6200,2005818,0
20131011,86.8800,88.3100,86.8025,87.9500,1764844,0
20131014,87.2400,89.3300,87.1300,88.6200,1608918,0
20131015,88.5200,89.5900,88.1800,88.7300,2721665,0
20131016,89.0000,90.7400,89.0000,90.2300,2965820,0
20131017,90.0000,90.6400,89.6800,90.5700,2231676,0
20131018,90.7700,91.6500,90.5700,91.2600,2761441,0
20131021,90.6000,91.1300,88.8110,89.5900,3557758,0
20131022,89.8500,90.6000,89.2100,89.7000,1799963,0
20131023,89.2600,89.5900,88.0900,88.7400,1981249,0
20131024,88.7300,90.2400,88.4700,89.7700,2026030,0
20131025,90.1100,90.5300,89.7700,90.4500,1707289,0
20131028,90.5300,90.7150,90.0000,90.3600,1764244,0
20131029,90.5500,91.2077,90.4100,90.8500,1563934,0
20131030,90.6400,91.1800,88.2100,88.9300,2157668,0
20131031,89.1100,89.9700,88.5300,88.8000,1951777,0
20131101,88.8900,89.7000,88.3500,89.2400,2323162,0
20131104,89.5900,90.4000,89.2460,90.3500,1772834,0
20131105,90.0900,90.0900,89.0200,89.1300,2527311,0
20131106,89.5000,89.8900,87.7300,88.4500,3192925,0
20131107,89.3700,91.1000,88.1300,88.5900,4680237,0
20131108,88.7800,89.9000,88.5900,89.8000,3248050,0
20131111,90.0000,90.1700,89.4200,89.7900,2142888,0
20131112,89.8400,90.1100,89.0300,89.7100,3456102,0
20131113,89.1300,90.8900,88.8400,90.8500,2395533,0
20131114,90.7600,92.4400,90.4200,92.1300,2914448,0
20131115,92.2600,92.8400,91.6000,92.5000,2634056,0
20131118,91.4200,93.2000,91.4200,91.9900,2559899,0
20131119,91.8300,93.2200,91.6200,93.0100,3316924,0
20131120,93.4200,93.9875,92.7800,93.1800,2539600,0
20131121,93.4900,94.8400,93.4900,93.9900,2546193,0
20131122,93.9900,94.7700,93.4100,94.4200,2104484,0
20131125,93.8500,94.0700,92.1501,93.2400,2012484,0
20131126,93.2400,94.5500,92.6700,93.7400,2588551,0
20131127,93.4200,93.7300,91.5100,92.0400,2586438,0
20131129,91.9400,92.2800,90.8701,91.4900,1178289,0
20131202,91.2200,91.8500,90.7000,91.2000,2066809,0
20131203,91.2800,91.3400,89.9000,90.5600,2843886,0
20131204,90.6500,91.2700,89.5400,89.8900,2148162,0
20131205,89.5200,90.8200,89.1100,89.8400,2759163,0
20131206,90.9400,91.0500,88.9500,89.0200,2363538,0
20131209,89.0900,90.0300,88.2400,88.9800,2662745,0
20131210,88.5500,89.5100,87.6800,87.8800,2493115,0
20131211,87.8800,88.2000,86.1400,86.4200,2539248,0
20131212,85.7600,86.4800,85.0700,86.0300,3522534,0
20131213,85.7800,86.5000,85.3000,86.1600,2618445,0
20131216,86.1300,86.8410,85.6500,86.3900,2636268,0
20131217,85.6900,85.9700,85.2400,85.2800,3413199,0
20131218,85.3500,86.0000,84.1500,85.8700,2366532,0
20131219,85.5400,86.8000,85.3400,86.5900,2216961,0
20131220,86.4400,87.1500,86.4100,86.4100,2967663,0
20131223,87.0400,87.6340,85.8700,85.9600,2217833,0
20131224,86.1000,86.4800,85.8100,86.2100,822141,0
20131226,86.5000,86.7500,85.9000,86.3100,1232108,0
20131227,86.3900,87.0400,85.8810,86.6800,1501396,0
20131230,87.1600,87.8300,86.1100,86.1600,1635114,0
20131231,86.1500,86.4200,85.5000,85.9400,2331117,0
20140102,85.8200,85.9700,85.1600,85.4800,2565384,0
20140103,85.8000,86.7300,85.3750,85.5400,2259386,0
20140106,85.7600,86.4650,85.1230,86.3100,2316499,0
20140107,86.4200,87.9100,86.1300,87.9000,2812787,0
20140108,87.5600,87.5800,86.3600,86.6500,2712796,0
20140109,86.4900,87.0000,85.4300,86.0900,2141937,0
20140110,85.9500,86.4600,85.6400,86.2000,2389194,0
20140113,85.9500,86.4100,84.0600,84.2900,2583829,0
20140114,84.5000,85.8200,84.5000,85.6900,3453656,0
20140115,85.8500,86.0400,84.2600,84.4400,2970207,0
20140116,84.2500,85.9500,83.7500,85.9000,3187674,0
20140117,85.9000,85.9000,84.2800,84.3100,2859104,0
20140121,84.7800,85.2300,84.3100,84.4900,2090779,0
20140122,84.7600,85.2200,83.3600,84.5300,2444880,0
20140123,84.1700,84.7400,83.2300,83.5900,2154438,0
20140124,83.4000,83.5500,82.1300,82.4200,3194197,0
20140127,81.9300,82.0000,80.6200,81.1800,3540822,0
20140128,81.0200,82.6300,81.0000,81.9900,2213418,0
20140129,81.3300,81.9100,80.8000,81.0200,2009754,0
20140130,81.6900,81.7000,80.6700,81.2800,1453250,0
20140131,80.3000,80.9500,79.8400,80.2600,2425471,0
20140203,80.2600,80.6280,78.6900,78.7300,3198271,0
20140204,79.2400,79.5450,78.4600,78.5000,3155348,0
20140205,78.6900,78.8300,77.3100,78.0200,3694477,0
20140206,78.3300,80.0900,78.2900,79.9200,2431559,0
20140207,80.4600,81.6200,80.2600,81.4000,3529144,0
20140210,81.4600,81.5900,80.2800,80.7500,2164323,0
20140211,80.0800,81.8000,79.1800,81.3800,2874429,0
20140212,81.7800,81.9800,81.1000,81.2800,2318672,0
20140213,79.5300,81.1700,78.5300,80.9600,5583288,0
20140214,81.1500,83.8200,81.0500,83.3900,4410727,0
20140218,83.4200,83.7600,82.5300,83.3200,3364630,0
20140219,83.2600,85.2900,82.8050,84.0700,3748845,0
20140220,84.1700,84.5800,83.7400,84.3600,2835081,0
20140221,84.9100,85.9500,84.5300,84.5600,3571131,0
20140224,85.0100,85.8300,84.2500,84.3300,3861329,0
20140225,84.0600,84.0600,82.2400,83.0900,3982676,0
20140226,83.0100,83.1000,79.7800,79.8200,6759522,0
20140227,79.6100,79.8500,79.0800,79.5900,4270873,0
20140228,79.7100,80.1400,79.0500,79.2900,5037795,0
20140303,79.0000,80.7800,78.9800,79.8600,4064791,0
20140304,80.2400,80.7700,79.5100,80.4800,3578765,0
20140305,80.1700,80.3690,78.8300,79.0100,3976245,0
20140306,79.0400,79.8500,78.7600,79.5200,3458071,0
20140307,79.9800,80.2600,79.6000,80.0500,2125706,0
20140310,79.8500,80.6100,79.5520,80.5000,2781869,0
20140311,80.4900,81.2600,79.3600,79.5500,2187734,0
20140312,78.9400,79.6700,78.7000,79.1900,2444964,0
20140313,79.2200,79.5800,78.5800,78.9900,2519463,0
20140314,79.0300,79.3650,78.4000,79.2300,2448642,0
20140317,79.5000,79.7600,79.0000,79.3700,1569433,0
20140318,79.3500,80.4800,79.2300,80.0400,2447823,0
20140319,80.1600,80.2400,79.0000,79.3300,1945458,0
20140320,79.3300,80.2100,78.8400,80.0500,1805973,0
20140321,80.6600,81.3900,80.2900,80.7100,4360483,0
20140324,80.8900,81.3850,80.6300,80.7700,2203937,0
20140325,81.3200,81.9900,81.2101,81.9300,3133435,0
20140326,82.2400,82.4900,81.3900,81.4600,2575047,0
20140327,81.5800,82.4800,81.1700,82.0800,2516075,0
20140328,82.3300,83.3600,82.0400,83.0200,3210431,0
20140331,83.8400,83.9000,82.4000,82.9500,2506665,0
20140401,82.7900,83.8200,82.7000,83.7600,3550757,0
20140402,83.4700,84.4800,83.2700,84.2300,2001219,0
20140403,84.3100,85.4100,84.2000,85.3600,2834644,0
20140404,85.8500,86.3200,85.1600,85.4700,3032065,0
20140407,85.0000,85.1900,83.8300,84.0900,3070283,0
20140408,84.4300,85.5000,84.0000,85.1800,2978118,0
20140409,84.6300,84.7500,82.5900,83.6500,4315224,0
20140410,83.2400,84.0810,82.7200,82.7200,3384889,0
20140411,82.4300,83.1100,81.9003,82.0900,2919718,0
20140414,82.9200,83.0000,81.8700,82.5700,3017586,0
20140415,82.6500,83.8100,82.2400,83.3300,3773887,0
20140416,84.0900,84.6900,83.1601,84.1700,3401264,0
20140417,83.9700,85.1900,83.7400,85.1100,4798124,0
20140421,85.0000,85.8200,84.7500,85.8000,3190444,0
20140422,85.3800,86.4000,84.7800,86.2000,3000882,0
20140423,86.1400,88.3200,86.1000,87.5800,5507257,0
20140424,87.7900,88.3900,87.3800,87.9600,2631462,0
20140425,87.4600,87.8700,86.4300,87.2800,3530445,0
20140428,87.3700,87.5500,86.0900,86.8100,2862042,0
20140429,87.5000,88.6900,87.4700,87.8300,2486648,0
20140430,87.2500,87.4400,86.4500,86.8000,3681285,0
20140501,86.7700,87.2300,86.3600,87.0400,3636180,0
20140502,87.0000,87.8200,86.7700,86.9600,1834046,0
20140505,86.5300,87.2500,86.3300,86.9600,2573259,0
20140506,87.0200,87.5900,86.4200,86.4200,3547621,0
20140507,87.0500,88.1300,86.5700,87.7600,3872491,0
20140508,88.5800,89.9700,86.8300,88.0300,3996718,0
20140509,88.5000,89.5900,87.8400,88.8900,4973373,0
20140512,89.2000,90.1000,88.9000,90.0400,3362008,0
20140513,90.3100,90.6900,89.8100,90.0200,2213994,0
20140514,90.0500,90.3200,89.7900,89.8700,2700985,0
20140515,89.8600,89.8600,88.1800,88.9200,3450680,0
20140516,88.8400,89.1500,88.0000,88.7800,4010074,0
20140519,88.3400,89.8500,88.2100,89.3300,3648849,0
20140520,89.0000,90.3000,88.9500,89.7300,2314188,0
20140521,90.0400,90.3800,89.4376,90.2900,1740121,0
20140522,90.2600,90.8000,89.8600,90.3400,2098514,0
20140523,90.3300,90.6100,90.0600,90.1800,3204141,0
20140527,90.3600,90.7900,89.7700,90.3600,1929594,0
20140528,90.6200,91.9600,90.6200,91.7600,4467193,0
20140529,91.9500,93.2400,91.7200,93.0600,4409630,0
20140530,92.5900,93.4000,92.2200,93.2200,3762257,0
20140602,93.0900,93.3300,92.4300,92.6400,1865498,0
20140603,92.1900,92.5200,91.5300,92.0000,3466375,0
20140604,91.9300,92.8600,91.9300,92.5000,2189857,0
20140605,92.6800,93.3600,92.3100,93.1700,1914240,0
20140606,92.8500,94.7900,92.7500,94.3100,4109632,0
20140609,94.2900,95.6050,93.8900,94.6500,4058679,0
20140610,94.4600,95.1700,94.1600,95.0500,2533358,0
20140611,94.6800,95.6000,94.5140,95.4100,2331330,0
20140612,95.7800,97.1500,95.7500,96.3100,3204672,0
20140613,96.8700,97.7400,96.5100,97.6600,2778922,0
20140616,97.9000,98.2700,97.5200,98.2000,2473086,0
20140617,97.7400,98.2600,97.3200,98.0000,3183278,0
20140618,98.0400,99.7200,97.9000,99.6000,3067162,0
20140619,99.1300,100.4040,98.9800,100.0200,3091000,0
20140620,100.1900,100.8400,99.7300,100.6900,4327926,0
20140623,101.4800,102.3400,101.0000,101.6000,3985233,0
20140624,101.6200,101.7240,98.5100,98.8500,3273670,0
20140625,99.1000,99.5500,98.1900,99.3800,3205620,0
20140626,99.6100,99.7000,98.7200,99.6900,1947730,0
20140627,99.4700,99.8500,98.9600,99.7600,2011787,0
20140630,99.8100,101.9844,99.6861,100.6200,3729632,0
20140701,100.9500,101.4400,100.1400,100.5100,1955028,0
20140702,100.0000,100.5000,99.4000,99.8500,2019999,0
20140703,99.8500,100.2200,99.3950,100.0300,1086170,0
20140707,100.4600,100.4600,98.8349,99.0500,1945519,0
20140708,98.5900,99.4300,98.2900,98.4600,2621490,0
20140709,98.5000,99.7500,98.4700,99.6500,1952727,0
20140710,98.4200,99.6220,97.8800,99.2200,2202967,0
20140711,98.7200,99.0900,97.3700,97.4000,2191886,0
20140714,97.9300,98.9100,97.9200,98.5500,1950816,0
20140715,97.9900,98.8000,97.3200,97.9400,2605452,0
20140716,98.5000,99.9000,98.4600,99.8700,2525994,0
20140717,100.0000,101.5000,98.8100,98.9100,2912603,0
20140718,99.0400,99.2400,98.2000,98.5800,2143493,0
20140721,98.4200,98.6900,97.8110,98.5600,1441459,0
20140722,103.7200,104.0000,102.2200,103.1200,5868310,0
20140723,102.9800,103.5100,101.4700,103.4800,3972849,0
20140724,103.3600,103.3700,102.3800,102.6000,3707618,0
20140725,102.2400,103.4400,101.1600,101.8500,1317339,0
20140728,101.3900,101.9400,100.6400,101.2700,1803254,0
20140729,100.9900,101.9599,100.7100,101.3200,1934691,0
20140730,102.1900,102.6500,100.7500,101.2900,2321340,0
20140731,103.0800,104.5700,101.8990,102.6600,6191450,0
20140801,102.3500,102.6900,99.7500,100.3200,4280390,0
20140804,99.8800,102.6000,99.7000,102.2900,3956835,0
20140805,101.7100,101.7100,98.4500,99.3800,4064709,0
20140806,98.9100,101.6700,98.8790,99.9500,2386721,0
20140807,100.4400,100.6600,97.9100,98.5700,2904147,0
20140808,98.9900,100.7000,98.6350,100.3800,1895275,0
20140811,100.4000,101.1100,99.7101,99.8700,1887509,0
20140812,99.5800,99.8600,98.0000,98.4700,2691089,0
20140813,98.7900,100.0000,98.2850,98.6000,2302325,0
20140814,99.0500,99.3400,97.6800,97.9400,2861701,0
20140815,98.4400,99.1100,97.8700,98.6800,3567823,0
20140818,99.3100,99.8700,97.6000,98.5000,2695135,0
20140819,98.8300,99.8900,98.8250,99.2700,2441574,0
20140820,99.3400,100.4700,98.6500,100.3400,2447045,0
20140821,100.0200,101.4200,99.5600,101.1300,1887894,0
20140822,100.9500,100.9500,99.7100,99.8200,1656975,0
20140825,100.1200,101.6600,100.0300,101.4300,1757605,0
20140826,101.5000,102.5500,101.4100,101.5500,2040129,0
20140827,101.6600,102.2900,101.0200,101.5300,1647059,0
20140828,101.4500,101.8700,101.0400,101.3700,2163987,0
20140829,100.8100,102.0300,100.8100,101.8300,3029757,0
20140902,101.8200,101.9100,99.5600,100.1600,2349913,0
20140903,101.3300,102.0000,100.2600,100.3600,2137478,0
20140904,100.2100,100.8700,98.1000,98.7600,2218834,0
20140905,98.2600,99.7000,98.2600,99.5300,2536754,0
20140908,98.8000,98.8600,97.3500,97.9300,2198829,0
20140909,97.9000,98.5900,96.6400,97.1100,2749381,0
20140910,96.7400,97.3600,95.9100,97.2800,2609381,0
20140911,96.1000,97.6700,95.8100,97.6300,2090149,0
20140912,97.2500,97.5000,96.0800,96.2400,1623443,0
20140915,95.9200,97.3150,95.2200,97.1200,1858901,0
20140916,97.2700,98.7500,97.1300,97.8200,2296255,0
20140917,98.2700,98.5700,97.3340,97.5000,3594906,0
20140918,97.8800,98.2700,96.5400,97.0100,1908701,0
20140919,97.5500,97.9700,96.5100,96.5100,2565982,0
20140922,96.0900,96.4200,94.2510,94.5200,2601895,0
20140923,94.4700,95.9700,94.3000,95.0600,1647693,0
20140924,94.3900,95.5300,92.9000,94.8500,2817588,0
20140925,95.0300,95.1400,93.3100,93.3100,1892596,0
20140926,93.3600,95.1700,92.9500,94.6200,1507674,0
20140929,93.3300,94.9200,92.9800,94.6800,1824648,0
20140930,94.4100,94.6700,92.8400,93.8700,3647322,0
20141001,93.5900,93.8700,90.7700,91.0500,4988022,0
20141002,90.0600,90.1300,87.6800,88.7400,5087359,0
20141003,88.7700,89.0600,86.7700,86.9500,4516642,0
20141006,87.4100,87.4100,85.7600,86.1900,6633680,0
20141007,85.4600,86.5500,84.1500,84.2100,3126003,0
20141008,83.7700,85.4600,82.9700,85.4300,3927096,0
20141009,84.8000,85.1900,81.7900,81.8800,3215194,0
20141010,81.4800,82.1400,79.3100,79.9100,4893203,0
