DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,64.8750,65.1875,60.5625,62.0000,36107,0
20010103,60.7500,63.7500,59.1875,62.5625,64172,0
20010104,64.0000,64.0000,60.2500,61.0000,38529,0
20010105,61.3750,61.4375,58.1250,58.7500,37505,0
20010108,58.7500,60.5000,58.6875,59.0000,29284,0
20010109,59.0000,59.0000,57.1875,58.9375,52765,0
20010110,58.3750,60.8750,58.3125,60.3750,36595,0
20010111,60.0000,60.6875,59.0000,59.1250,33836,0
20010112,59.3125,60.6250,58.5625,60.6250,30050,0
20010116,59.9375,61.6250,59.5000,61.0000,30033,0
20010117,62.4375,62.6875,58.2500,58.7500,65891,0
20010118,56.5000,58.0000,55.6250,57.3750,60335,0
20010119,57.3750,57.4375,55.5000,55.6875,42877,0
20010122,55.6875,55.6875,55.6875,55.6875,0,0
20010123,56.1250,58.0000,56.0625,57.5000,43382,0
20010124,56.8750,58.0000,56.8750,57.4375,29973,0
20010125,56.5000,59.6875,56.5000,59.2500,36837,0
20010126,58.7500,59.6250,57.5000,58.0625,22990,0
20010129,58.9688,59.0938,57.0000,57.4375,2422000,0
20010130,57.4375,58.0938,55.0000,56.4688,4410600,0
20010131,56.5000,58.9100,56.5000,58.5000,3614600,0
20010201,58.0000,58.5000,56.0600,56.5200,7558700,0
20010202,56.9700,57.5000,56.0400,56.6900,2121700,0
20010205,56.7300,58.0400,56.5500,57.9300,2188100,0
20010206,57.8800,58.4600,56.4700,56.7300,2348500,0
20010207,56.9500,57.8900,56.6500,57.4500,2182900,0
20010208,57.3500,58.2600,57.1200,57.5100,2802100,0
20010209,57.7000,58.1300,56.7800,57.3100,2016700,0
20010212,57.5000,59.1000,57.5000,59.0700,3701600,0
20010213,59.1000,61.3800,59.1000,60.7200,4615200,0
20010214,61.7200,61.9400,60.3400,60.5900,3503400,0
20010215,60.1700,60.5000,58.8400,60.1500,2527900,0
20010216,59.8000,60.6100,59.7000,59.9900,2926800,0
20010220,60.3500,62.8000,60.1500,61.8500,3141000,0
20010221,61.8500,62.3800,60.1500,60.2000,2287900,0
20010222,60.2000,62.2300,60.2000,61.2800,2767200,0
20010223,60.9900,61.7500,60.6500,61.6100,2013900,0
20010226,61.4500,62.9700,61.0200,62.7600,1772600,0
20010227,62.3000,63.9000,62.0000,63.7000,2512600,0
20010228,63.7000,63.9000,61.9900,62.2000,7814500,0
20010301,61.8500,61.8600,58.6000,59.6500,4226000,0
20010302,59.5500,61.4500,58.3000,60.1000,3754000,0
20010305,59.9000,62.1500,59.8800,61.9100,2788200,0
20010306,62.0500,62.5500,61.2900,62.1300,2781900,0
20010307,61.9500,64.2000,61.9000,64.1000,4316200,0
20010308,64.0000,65.2000,63.5500,64.7500,10006100,0
20010309,64.4500,65.6000,64.2000,65.5000,2718100,0
20010312,64.2000,64.2800,60.9900,61.1600,4249600,0
20010313,62.2000,62.9000,60.0600,60.5700,4788700,0
20010314,59.4000,59.4000,56.8300,58.0200,6064800,0
20010315,58.0200,58.0200,55.5200,56.1000,5175700,0
20010316,55.6300,56.2000,52.8500,53.7500,9017300,0
20010319,54.5700,56.2500,53.8700,56.0200,6185200,0
20010320,56.6000,57.1500,54.7600,55.0000,4358300,0
20010321,54.6000,55.4000,53.2000,53.8500,3580700,0
20010322,53.2000,53.3500,49.7000,52.0000,6584400,0
20010323,52.7500,53.4200,51.6000,53.0000,6198900,0
20010326,53.5500,56.1700,53.5500,55.3500,19224200,0
20010327,55.2700,56.2400,54.2500,55.2000,4117000,0
20010328,54.5600,55.1800,54.0000,55.0000,2861600,0
20010329,54.5500,56.2600,54.2500,55.9500,2523600,0
20010330,55.4000,57.2700,55.4000,55.7100,3803700,0
20010402,55.8400,56.6000,54.5300,55.0200,3182300,0
20010403,55.4000,55.4200,54.1100,54.6100,4155900,0
20010404,54.5000,55.2000,53.9200,54.6300,2774900,0
20010405,56.0000,57.5000,55.8600,56.7300,2659600,0
20010406,56.0000,56.6000,55.3300,55.9400,2785500,0
20010409,56.0500,57.7400,56.0000,56.8700,2547300,0
20010410,58.1000,60.1900,57.8700,59.8200,4016500,0
20010411,60.5700,61.0000,58.5000,59.1200,3977800,0
20010412,58.9500,60.5000,58.7100,60.5000,1566700,0
20010416,60.2500,60.9500,59.1800,59.7500,2058400,0
20010417,59.7500,60.6000,59.0000,60.6000,2258700,0
20010418,60.8800,63.6800,60.7000,61.3000,3072700,0
20010419,61.5000,61.6200,59.5500,60.6300,3529400,0
20010420,61.9000,64.9000,60.5000,61.7000,7126600,0
20010423,60.9000,61.1200,59.6200,60.1400,5853500,0
20010424,60.0000,62.1000,60.0000,60.8000,3076700,0
20010425,59.9500,60.4100,59.9000,60.3400,3216500,0
20010426,60.0900,61.2000,59.8000,60.9800,2882700,0
20010427,60.9200,61.7800,60.8400,61.6200,2082100,0
20010430,62.4000,64.1000,61.8000,61.8000,3061500,0
20010501,62.7000,64.4800,62.7000,63.4300,4744700,0
20010502,63.7000,64.3000,63.2500,64.0000,8732400,0
20010503,63.7500,64.2000,62.7100,64.0000,2161500,0
20010504,63.2300,65.0000,63.0200,64.5000,2216500,0
20010507,64.3100,65.2800,64.2500,64.6900,2099600,0
20010508,64.5000,65.2000,64.3000,64.6300,2646800,0
20010509,64.0500,65.5000,64.0100,65.0000,2327500,0
20010510,65.5500,66.0000,65.1600,65.9500,2437800,0
20010511,65.9900,66.4000,65.3000,66.0100,1636200,0
20010514,66.0000,66.7500,65.8700,66.7400,1399700,0
20010515,66.0200,66.7000,65.4500,66.5900,2582800,0
20010516,66.3000,66.7500,65.6500,66.7500,10692500,0
20010517,66.7500,69.8500,66.5700,68.7900,6037300,0
20010518,68.8000,68.8900,67.9700,68.3500,5323200,0
20010521,67.9000,68.7500,67.9000,68.6900,1551500,0
20010522,68.1000,68.9500,67.5000,68.0000,2725900,0
20010523,67.4000,67.5600,66.0000,66.0000,3662800,0
20010524,66.2000,67.3600,64.0500,65.2000,4253100,0
20010525,64.9000,64.9000,62.9000,63.3300,31300000,0
20010529,63.5000,63.8500,63.2000,63.5300,18883900,0
20010530,63.5700,63.9400,62.8000,63.0500,3197700,0
20010531,63.3000,63.4000,62.3300,62.8900,2650200,0
20010601,63.0000,65.5700,62.9000,65.0000,5063000,0
20010604,64.9000,66.7000,64.9000,66.0300,2464100,0
20010605,67.0300,67.5000,66.7000,66.9300,3141100,0
20010606,66.1000,66.2600,65.7200,66.1000,3200100,0
20010607,65.9600,66.0600,65.1200,65.6500,4943400,0
20010608,65.6200,65.6200,64.1000,64.5600,2222700,0
20010611,64.5900,64.7500,63.6700,64.5000,1662300,0
20010612,64.3000,66.1300,64.2000,65.7100,3100500,0
20010613,65.6000,66.4900,65.4100,65.4800,2155600,0
20010614,65.4800,65.4800,63.3200,63.5600,3680500,0
20010615,63.8700,64.5000,63.7300,64.2500,5591200,0
20010618,64.8500,64.9800,64.4100,64.8800,2425400,0
20010619,64.6000,64.8000,61.5400,61.8000,4453100,0
20010620,61.7200,62.8500,60.3800,61.1100,5949200,0
20010621,59.8300,59.8300,56.7000,57.5700,9713800,0
20010622,57.7500,57.8800,55.4000,57.0000,6123900,0
20010625,56.9500,57.7800,56.4000,56.8500,5413600,0
20010626,56.7100,57.8200,56.0700,57.0600,4503200,0
20010627,57.0200,58.0400,56.8800,57.7000,3005600,0
20010628,57.3000,58.3400,56.8800,57.2400,4012300,0
20010629,56.8900,57.4000,55.5800,55.6000,4208500,0
20010702,56.6000,57.2200,56.3000,56.3600,3017700,0
20010703,56.3600,57.0000,56.1600,56.3300,2202600,0
20010705,56.7000,56.7000,55.1500,55.2300,3137300,0
20010706,55.0500,55.4800,53.7700,54.3900,5644300,0
20010709,53.7000,53.9900,52.5500,52.8300,5212500,0
20010710,53.7300,54.6200,53.1900,54.1500,20323400,0
20010711,54.0000,54.2100,52.9100,52.9200,3296900,0
20010712,53.3600,54.7900,53.2600,54.5000,3221300,0
20010713,54.5000,55.2100,53.7700,55.0700,4379900,0
20010716,54.6200,55.3900,54.1300,55.2800,1945300,0
20010717,55.4000,56.7200,55.4000,56.3000,3823500,0
20010718,57.6000,57.6000,55.0500,57.1300,5450700,0
20010719,57.4100,57.9500,55.7000,56.3900,3417200,0
20010720,56.3900,57.1500,56.3000,56.7900,1834100,0
20010723,57.0500,57.2500,56.0500,56.2500,2078300,0
20010724,56.6000,56.6000,55.2100,55.2600,2170300,0
20010725,55.9500,56.8000,55.8200,56.6700,1590500,0
20010726,56.5500,58.1800,56.5200,58.1100,4057300,0
20010727,57.9500,58.9000,57.9500,58.1400,2527500,0
20010730,58.5200,58.7400,57.4000,57.4000,2613500,0
20010731,57.2100,58.7900,57.1600,58.5300,3276200,0
20010801,58.6500,59.3400,58.5400,59.0000,2175100,0
20010802,59.5000,59.7500,58.3200,58.8200,2347800,0
20010803,58.8200,59.2500,58.6000,59.2100,17934400,0
20010806,59.0000,59.8000,58.3400,58.4000,2722100,0
20010807,57.4400,57.7000,56.5000,57.5000,4111100,0
20010808,57.5000,57.6500,56.3200,56.6100,2818700,0
20010809,56.5100,57.0400,55.8900,56.3600,3755500,0
20010810,56.5100,56.9300,56.1100,56.8500,11132400,0
20010813,56.5500,57.2400,56.1500,56.4500,1641800,0
20010814,56.4500,56.7000,55.8500,55.8900,6003000,0
20010815,55.5500,56.1000,54.3900,54.4400,3322700,0
20010816,54.1000,55.1300,53.7900,55.1300,2703700,0
20010817,54.8600,54.8600,53.4000,54.0000,2156200,0
20010820,53.7500,53.8000,52.8000,53.3000,2730200,0
20010821,53.2700,53.3100,51.9500,52.0000,3109000,0
20010822,51.9100,52.6000,51.7900,52.3000,4190500,0
20010823,52.1000,52.5000,52.0000,52.1700,8370300,0
20010824,52.3400,53.9500,52.3000,53.6800,2328900,0
20010827,53.9100,53.9100,53.0100,53.0600,1689000,0
20010828,53.0000,53.2000,51.5600,51.6300,4484300,0
20010829,51.8000,52.0000,50.5100,50.7000,3541600,0
20010830,50.7300,51.1500,50.1700,50.5000,2545200,0
20010831,50.5000,51.2000,50.2700,51.2000,1922200,0
20010904,49.7600,51.9700,49.4900,49.9500,3227800,0
20010905,50.2000,51.2500,49.9200,50.6100,3300600,0
20010906,50.1000,50.4500,48.4500,48.8400,3898700,0
20010907,47.7100,47.9900,44.7900,45.1800,7972400,0
20010910,44.9000,45.9500,43.4600,43.4600,6366000,0
20010911,43.4600,43.4600,43.4600,43.4600,0,0
20010917,35.6500,38.7000,35.5000,35.8000,20980500,0
20010918,35.7500,36.1000,32.5000,33.1400,16789800,0
20010919,32.0000,33.8100,31.9500,32.6100,15143200,0
20010920,32.1000,32.1800,29.7500,29.7600,12004300,0
20010921,28.2600,30.2900,27.7000,30.1000,13511400,0
20010924,30.0900,33.3900,30.0900,32.8000,13947000,0
20010925,33.2100,34.4800,32.7600,34.3300,10093000,0
20010926,34.6200,34.6200,33.3900,34.2900,6318200,0
20010927,33.9300,34.5000,32.1500,34.4000,8983900,0
20010928,34.4000,34.4100,32.9000,33.5000,6773700,0
20011001,33.5000,34.2300,32.0500,32.4000,6757100,0
20011002,33.4800,34.4000,33.1400,34.2500,7075300,0
20011003,34.5100,37.5200,34.5000,36.5900,8510800,0
20011004,36.5900,36.8800,35.2500,36.2900,6383000,0
20011005,36.5000,37.0400,35.0000,36.2600,3662800,0
20011008,36.2000,37.6400,35.9400,36.6200,5168700,0
20011009,36.9000,36.9500,35.6200,36.0000,3318400,0
20011010,36.0500,36.5600,35.4000,35.7600,4516800,0
20011011,35.9100,36.6900,35.9100,36.1800,5384300,0
20011012,36.0000,36.0000,34.9300,35.8300,4608100,0
20011015,35.6000,35.7500,34.8000,35.2700,4321400,0
20011016,35.3500,35.5200,34.8800,35.1200,3414200,0
20011017,35.2600,35.4300,33.5100,33.7000,4086900,0
20011018,33.9500,34.0800,32.5700,32.8600,5445200,0
20011019,33.3600,33.7500,32.8500,33.4500,4725300,0
20011022,33.8000,34.6000,33.5400,33.7000,3398700,0
20011023,34.0100,34.4900,33.8000,33.9000,3898200,0
20011024,34.6500,34.9600,33.9900,34.2400,3686700,0
20011025,34.1000,35.9500,33.6300,35.9000,5181200,0
20011026,36.1000,38.0700,36.0500,37.6800,11339300,0
20011029,35.1000,35.3000,33.5000,33.7500,9925800,0
20011030,33.6500,34.1500,33.0300,33.0300,5359700,0
20011031,33.1500,33.5500,32.4200,32.6000,4586400,0
20011101,32.5000,34.0000,32.3400,33.1900,4504400,0
20011102,33.4900,34.5500,33.2200,34.3500,4514500,0
20011105,35.0000,35.5200,34.6000,35.0500,4333900,0
20011106,34.9000,35.7400,34.3000,35.5200,3362300,0
20011107,35.2300,35.5200,34.7700,34.8900,2971600,0
20011108,35.0000,35.7500,34.6000,34.9000,2713400,0
20011109,35.1400,35.2000,32.2400,33.2400,13547500,0
20011112,33.0100,33.2800,31.6000,33.0600,6270300,0
20011113,33.9500,33.9500,33.2000,33.6100,3116300,0
20011114,33.9500,34.2500,33.6400,34.1000,3688300,0
20011115,34.1000,34.5400,34.0800,34.2400,2809500,0
20011116,34.8000,35.0000,34.6000,34.9900,3899300,0
20011119,35.0100,35.4500,34.7100,35.1000,3768200,0
20011120,34.9800,35.0200,34.8600,34.9700,3422400,0
20011121,34.9700,34.9700,34.3100,34.7000,1714000,0
20011123,35.0900,35.6500,34.9000,35.6300,1168100,0
20011126,36.0000,36.1500,35.6000,35.8900,3379700,0
20011127,36.1500,36.2500,35.1500,35.5000,5110900,0
20011128,35.1400,35.1400,33.9700,34.1700,3835100,0
20011129,34.7000,35.2000,34.3100,35.1500,3394900,0
20011130,34.9500,35.1000,34.6000,35.1000,3434700,0
20011203,35.1000,35.1000,34.0400,35.0000,3090700,0
20011204,35.0100,35.3900,34.8100,35.3800,3200400,0
20011205,35.5000,36.2500,34.8500,35.8900,4170900,0
20011206,36.1800,37.2000,36.0600,37.1100,6287700,0
20011207,37.4000,37.5500,36.6000,37.3000,4359200,0
20011210,37.3200,38.2900,36.7100,36.9000,3831400,0
20011211,37.2000,37.6500,36.6500,37.0700,2853800,0
20011212,37.3000,37.3000,36.6600,36.8000,3969100,0
20011213,36.4500,37.8000,36.0000,37.0000,2710900,0
20011214,37.1500,37.6500,36.8400,37.5500,2512400,0
20011217,37.3500,37.6700,36.9900,37.0600,2717600,0
20011218,36.6000,37.4300,36.2700,37.2500,3155800,0
20011219,36.3500,37.8800,36.3100,37.5100,7742300,0
20011220,37.8500,39.0800,37.4600,38.1400,4435000,0
20011221,38.4000,39.2000,38.1500,38.6400,6473700,0
20011224,38.5400,38.9000,38.2900,38.4800,1245800,0
20011226,38.4500,38.8500,38.1600,38.6200,1958700,0
20011227,38.7300,38.8400,38.5000,38.7000,2171200,0
20011228,38.9300,39.1200,38.6900,39.0600,2348100,0
20011231,39.1900,39.4200,38.7800,38.7800,2280800,0
20020102,38.5400,38.6500,37.8500,38.1000,3516300,0
20020103,38.4000,39.0000,38.3200,38.7500,3489100,0
20020104,39.6500,40.4000,39.4700,40.3600,4081100,0
20020107,41.0000,41.8900,40.9200,41.0000,61100000,0
20020108,41.4700,41.7000,40.0200,40.3300,4152500,0
20020109,40.3900,40.8900,39.5000,39.9000,4491800,0
20020110,40.1000,40.2500,39.6300,39.8400,2713300,0
20020111,39.8400,39.9500,38.6000,38.6900,3373700,0
20020114,38.6900,38.7000,38.0700,38.2500,2609000,0
20020115,38.6000,39.4900,38.4500,39.3500,3241200,0
20020116,38.6500,38.8600,38.0200,38.0200,3783300,0
20020117,38.5500,38.6500,37.6500,38.3300,3090700,0
20020118,38.3300,39.6200,38.0400,39.1500,2802100,0
20020122,39.7000,39.9200,39.2700,39.7800,2796200,0
20020123,40.0600,40.8300,38.0000,39.3300,8881400,0
20020124,39.6000,40.2500,39.4000,40.0000,5654200,0
20020125,40.0300,40.4800,39.7400,40.4800,3086700,0
20020128,40.7200,41.0000,40.3400,40.9000,1962800,0
20020129,41.1700,41.2500,40.0900,40.2300,2636000,0
20020130,39.8600,40.4100,39.0500,40.0000,3213800,0
20020131,40.0500,40.9500,39.8700,40.9500,4353100,0
20020201,41.0000,41.6500,40.9500,41.4600,4723800,0
20020204,41.5500,41.8100,40.8000,41.1000,4482000,0
20020205,40.8500,41.4900,40.5000,40.9000,3250400,0
20020206,40.7300,41.5000,40.5600,40.9800,3287500,0
20020207,41.1700,41.4600,40.9700,41.0600,2099500,0
20020208,41.0500,41.9000,40.8100,41.7000,2538600,0
20020211,41.9000,43.2000,41.7200,43.0000,3963500,0
20020212,42.7500,43.3500,42.6100,43.1500,4432000,0
20020213,43.6000,44.9900,43.5500,44.9000,6522600,0
20020214,44.7000,44.8000,44.2700,44.7700,3109300,0
20020215,44.7000,45.0000,44.3600,44.9000,3822300,0
20020219,44.1000,44.1300,43.4000,43.7100,4569600,0
20020220,43.8000,43.9500,42.5500,43.3500,8055900,0
20020221,43.2500,45.1000,43.2000,44.2100,4983000,0
20020222,43.8700,45.0700,43.3700,44.7600,5840200,0
20020225,44.7500,45.0000,43.9000,44.9400,3304800,0
20020226,44.7400,45.4600,44.2800,45.1500,3879100,0
20020227,45.6500,46.8700,45.4200,45.9000,4532100,0
20020228,46.0100,47.4700,45.9600,45.9600,4089200,0
20020301,46.5500,47.8400,46.5200,47.8400,3934600,0
20020304,48.0000,49.5400,47.9200,49.1300,3725300,0
20020305,49.1000,49.1000,47.4100,48.2100,3443800,0
20020306,48.2200,49.8600,47.7400,49.8600,3690300,0
20020307,49.8000,49.8100,47.5000,48.4800,3764100,0
20020308,49.5000,49.8800,48.9300,49.4000,4336900,0
20020311,49.4000,51.0700,49.0500,50.8800,4608900,0
20020312,49.8800,50.4800,49.4500,50.2800,4078000,0
20020313,50.1800,50.2400,48.9000,49.2200,3404100,0
20020314,49.2300,49.2300,47.3400,47.6100,4996000,0
20020315,47.6800,47.9900,46.4200,47.9800,6315500,0
20020318,48.2700,48.4400,46.7700,47.6300,3091700,0
20020319,47.6300,48.2500,47.2200,48.0400,2586200,0
20020320,47.6000,47.6500,46.9000,47.0300,2390500,0
20020321,46.7300,47.8500,46.1500,47.6700,2920900,0
20020322,47.0000,47.2500,46.1200,46.3900,2960600,0
20020325,46.2000,46.8400,45.2500,45.7200,2494400,0
20020326,45.8500,46.6000,45.5400,45.7900,2273000,0
20020327,46.0500,47.7600,46.0500,47.3300,4901800,0
20020328,47.5700,48.7200,47.5000,48.2500,4064300,0
20020401,48.2500,48.7500,47.8000,47.9200,2985800,0
20020402,47.9200,49.5500,47.6700,49.0900,3425900,0
20020403,48.6500,49.8500,48.5600,48.7300,4723600,0
20020404,48.7300,49.5000,48.5600,49.0800,2654700,0
20020405,49.4500,49.6500,47.4000,48.2900,2651200,0
20020408,47.9000,49.1200,47.6000,49.0000,2403200,0
20020409,49.0000,49.1400,48.3000,48.5700,2165000,0
20020410,48.5700,49.7300,48.3900,49.5800,3431400,0
20020411,49.8000,50.0500,48.6000,48.8200,3698800,0
20020412,49.2500,49.2900,48.2300,48.5500,2058800,0
20020415,48.2000,48.4500,47.5300,47.6500,2007000,0
20020416,48.4500,48.9500,48.1900,48.7000,2093700,0
20020417,47.5500,47.5600,45.0000,45.3700,10304400,0
20020418,45.3800,45.3800,41.9900,43.7000,16691600,0
20020419,44.0600,44.3000,42.7500,42.7500,8454000,0
20020422,42.8000,43.3800,42.0000,43.1400,4345500,0
20020423,43.1900,43.7900,42.0000,42.5000,5352900,0
20020424,42.9000,43.2300,42.3500,42.4000,3238200,0
20020425,42.2500,42.2500,41.0000,41.9000,4286800,0
20020426,42.0000,42.4600,41.3000,41.5100,2771300,0
20020429,43.7000,43.9900,43.1200,43.6300,6425300,0
20020430,43.8000,45.7300,43.4800,44.6000,5501600,0
20020501,44.9000,45.5000,43.8300,45.5000,4016700,0
20020502,45.4900,45.4900,44.4800,44.8700,2613800,0
20020503,44.6700,45.1000,43.8500,44.6300,2032200,0
20020506,45.0000,45.2100,43.3300,43.3800,2490200,0
20020507,43.6000,43.8400,42.8000,43.1400,3430700,0
20020508,43.3000,44.7400,43.3000,44.4100,2773500,0
20020509,44.6000,45.2300,44.5000,44.9800,2395200,0
20020510,44.7500,44.7500,43.5500,43.6300,4264500,0
20020513,43.9000,44.5400,43.7600,44.2800,2381300,0
20020514,45.5800,45.7400,44.9000,45.4800,3428500,0
20020515,45.3800,45.3800,44.5100,44.5500,2202000,0
20020516,44.8500,45.1800,44.5400,45.0000,2253400,0
20020517,45.2300,45.6000,44.8100,45.4200,2417300,0
20020520,45.6400,46.0300,44.8700,45.1300,2417300,0
20020521,45.1400,45.7500,44.1100,44.3500,2567900,0
20020522,44.2500,44.5900,43.2900,44.4100,2400100,0
20020523,43.8300,44.5000,43.4000,44.1500,2611200,0
20020524,44.0000,44.0000,43.0700,43.3500,2198100,0
20020528,43.3400,43.3500,42.7700,43.0000,2424900,0
20020529,42.7000,43.5000,42.6600,43.0000,2925800,0
20020530,42.6000,44.1900,42.5000,43.6600,3061900,0
20020531,43.8200,44.0900,42.6500,42.6500,2408600,0
20020603,43.4000,43.8500,41.8300,41.8600,2908600,0
20020604,41.8700,42.4000,41.4500,41.8500,2776100,0
20020605,42.1000,42.7900,41.8700,42.5400,1625300,0
20020606,42.5400,42.7700,41.9200,41.9600,1760500,0
20020607,41.9600,43.2500,41.7900,42.7600,2985900,0
20020610,42.9500,43.5000,42.8400,42.9200,1797800,0
20020611,43.1000,43.8000,42.3000,42.5000,1813000,0
20020612,42.6200,43.9900,42.6000,43.8300,2001900,0
20020613,43.3000,43.7400,42.3900,42.5000,2378700,0
20020614,42.7500,43.0000,41.7800,42.5300,2525600,0
20020617,42.5400,44.3500,42.5400,44.0000,3019800,0
20020618,43.9500,44.2800,43.4000,43.7800,1960900,0
20020619,43.4700,44.1000,43.1000,43.1300,1964500,0
20020620,43.1300,44.4900,43.0300,43.7700,2668900,0
20020621,43.0300,43.7200,42.7400,42.9700,3600500,0
20020624,42.9200,43.6700,41.5200,42.7400,3742800,0
20020625,43.3000,44.1200,42.8200,42.8700,3880400,0
20020626,41.8700,43.1000,41.8700,42.7200,3345500,0
20020627,43.0000,44.8800,42.9600,44.8000,3372100,0
20020628,44.3500,45.0900,44.2000,45.0000,5535900,0
20020701,44.9700,45.2600,44.5600,44.5900,3458300,0
20020702,44.4000,44.7800,43.8900,44.5400,2867700,0
20020703,44.1400,44.4500,43.1700,43.7700,3031400,0
20020705,44.2000,45.1900,44.1000,45.0000,1805700,0
20020708,44.7200,45.0700,43.8700,44.1000,2689400,0
20020709,43.9900,44.6600,43.0900,43.2200,2529300,0
20020710,43.5200,43.6700,40.4600,40.8000,6558200,0
20020711,40.8000,41.4700,39.5500,41.1700,5691400,0
20020712,41.2400,41.4800,39.1300,40.1500,3215300,0
20020715,39.8500,39.8700,37.2000,39.7600,5010700,0
20020716,40.0500,41.8000,40.0500,40.8700,5414100,0
20020717,42.4200,43.1900,42.1500,42.9400,6328200,0
20020718,43.0900,43.0900,41.2300,41.2900,3509700,0
20020719,40.8900,41.0000,39.5600,39.9200,4260300,0
20020722,39.8000,40.1500,37.5800,38.5300,5745200,0
20020723,38.4500,39.9000,38.1000,38.8500,5520200,0
20020724,37.5000,41.3700,37.1100,41.1900,5491600,0
20020725,41.0000,42.9400,40.3200,42.9400,5110800,0
20020726,42.5000,42.5000,40.1400,42.0000,3341200,0
20020729,42.9400,42.9900,41.3000,42.0300,5582500,0
20020730,41.9900,41.9900,40.6000,41.6500,5198500,0
20020731,41.6600,41.6600,40.3600,41.5200,4391400,0
20020801,41.2000,41.4000,40.3600,40.6300,2899500,0
20020802,40.6300,40.8600,39.1000,39.8100,2912900,0
20020805,39.6500,40.2500,38.5300,38.6100,2274400,0
20020806,39.0100,40.5600,39.0100,39.4100,3076200,0
20020807,39.8500,41.1300,39.7000,41.1000,3333900,0
20020808,41.0000,41.6000,40.2800,41.5000,3670900,0
20020809,41.1100,41.6300,40.4800,41.0000,2576000,0
20020812,40.1500,40.6500,39.5500,40.5000,2847700,0
20020813,39.9100,39.9100,37.1000,37.2300,9245600,0
20020814,36.5000,36.8300,34.1000,36.3500,11924500,0
20020815,35.9000,37.8700,35.4100,37.4900,7508000,0
20020816,37.9900,38.3300,37.0000,37.5000,4651200,0
20020819,37.5100,38.5600,37.4100,38.5000,2917200,0
20020820,38.5000,38.5000,37.7300,37.8800,2902800,0
20020821,38.0000,38.4200,36.9200,37.5700,2997200,0
20020822,37.6000,38.6300,37.2700,38.5000,2850600,0
20020823,38.5000,38.5000,36.9000,37.1300,3587700,0
20020826,37.1300,37.2700,35.9100,36.8900,2986900,0
20020827,37.1000,37.6900,36.6000,37.0300,2852700,0
20020828,37.0300,37.8500,36.4800,37.5300,4115100,0
20020829,36.7300,37.8000,36.3800,37.1700,3603100,0
20020830,36.9000,37.7000,36.7000,37.0700,2110600,0
20020903,36.8000,36.8500,35.3500,35.4600,3561900,0
20020904,35.5000,37.0600,35.2500,36.8500,2832200,0
20020905,36.4500,36.9500,36.0000,36.0300,2968100,0
20020906,36.5900,37.6500,36.5400,37.2100,2403200,0
20020909,37.2100,37.7600,36.5000,37.3500,3091000,0
20020910,37.3000,37.7700,36.5500,37.1800,2591000,0
20020911,37.4300,37.8000,36.9200,37.0800,2217700,0
20020912,36.8800,37.9000,36.3500,36.4500,2885100,0
20020913,35.8000,36.1600,35.0100,35.5800,3524700,0
20020916,35.9000,37.4100,35.9000,37.2300,3204400,0
20020917,37.4000,37.4500,36.0700,36.2900,3688800,0
20020918,36.1000,37.1500,36.0300,36.7700,2721400,0
20020919,36.0000,36.6800,35.4500,35.5200,3090600,0
20020920,35.8000,36.7500,35.6500,36.4800,5041700,0
20020923,35.9000,36.0000,34.8700,35.4000,3515700,0
20020924,35.0900,35.7000,34.6500,34.9600,3649300,0
20020925,35.1000,35.4500,34.5100,35.4100,3604100,0
20020926,35.8100,36.5900,35.5700,36.5500,2303400,0
20020927,36.2100,36.2100,34.6600,34.7000,3454800,0
20020930,34.3400,34.8200,33.2100,34.1300,3969700,0
20021001,34.3200,36.0200,34.2500,36.0000,3357400,0
20021002,35.5000,35.5000,34.1300,34.3800,2661000,0
20021003,34.7800,35.2200,34.1900,34.3100,3643300,0
20021004,34.3200,34.3200,31.9500,32.0100,7736100,0
20021007,32.1000,32.8500,31.6600,32.3800,4280900,0
20021008,33.0000,33.0000,31.1900,32.0100,4235900,0
20021009,31.2900,31.7000,29.9500,30.4400,6259800,0
20021010,30.3000,31.6900,30.0500,31.3500,3954900,0
20021011,31.7500,32.6500,31.4400,32.0000,4072500,0
20021014,30.3100,31.3500,30.2500,31.0600,5239800,0
20021015,31.5300,32.4000,31.1500,32.1500,4630500,0
20021016,32.1600,32.5000,30.2700,30.5000,7241300,0
20021017,30.7500,30.9900,29.4600,29.9800,8537200,0
20021018,29.9900,29.9900,28.5500,29.0000,6934600,0
20021021,29.0000,30.5000,28.6200,30.3600,5960500,0
20021022,29.9800,30.2800,29.5600,30.1400,3745600,0
20021023,29.9100,30.7100,29.9000,30.7000,3149600,0
20021024,30.9000,31.1000,29.7000,29.9500,3921300,0
20021025,29.9900,30.3500,29.3500,30.3200,3218900,0
20021028,30.4200,30.7300,28.7000,28.9800,4872000,0
20021029,28.9000,29.9000,28.5600,29.7000,4014700,0
20021030,29.7800,30.3900,29.2600,30.1200,3086200,0
20021031,30.4000,30.5100,29.5800,29.7000,2872200,0
20021101,29.7900,30.6500,29.5600,30.4500,2939200,0
20021104,30.4100,30.8500,29.6300,29.7100,4872700,0
20021105,29.8700,31.9300,29.8700,31.4500,4750800,0
20021106,32.0200,33.8500,32.0200,33.3900,8650800,0
20021107,33.9000,33.9000,32.1100,32.3100,4232100,0
20021108,32.8500,33.6000,32.5000,33.1900,4182900,0
20021111,33.1800,33.2000,31.0000,31.2300,3685400,0
20021112,31.8000,32.1000,31.2600,31.6600,4457100,0
20021113,31.6300,32.2600,30.9000,31.4200,3328300,0
20021114,32.1100,32.3900,30.8700,31.3500,3082600,0
20021115,31.3500,32.0000,31.0400,31.5000,2624900,0
20021118,31.5400,31.7800,30.9000,30.9200,3187100,0
20021119,31.0200,31.6500,30.6300,31.4000,3507500,0
20021120,31.2000,32.2400,31.2000,31.7300,5214200,0
20021121,32.2000,33.0200,32.0300,32.4400,5091600,0
20021122,32.8400,34.4300,32.8400,34.0000,5473900,0
20021125,33.5000,34.1900,33.2000,33.4900,3136000,0
20021126,33.6500,34.0500,33.2900,33.6700,3063000,0
20021127,34.0000,35.1400,33.8500,35.0200,3747500,0
20021129,35.0300,35.0300,33.8000,34.0500,2437900,0
20021202,34.6000,34.8700,33.7200,34.1000,2483500,0
20021203,34.2400,34.5000,33.8200,34.2400,2835800,0
20021204,33.8000,34.3600,33.5600,33.9300,2642300,0
20021205,33.7600,33.7600,32.4300,32.9600,3815500,0
20021206,32.4000,33.7500,32.2400,33.4000,3682200,0
20021207,33.4000,33.4000,33.4000,33.4000,0,0
20021208,33.4000,33.4000,33.4000,33.4000,0,0
20021209,32.6300,33.2500,32.1800,32.4000,2854600,0
20021210,32.3500,32.5700,32.0000,32.2500,3105800,0
20021211,32.0500,32.6400,31.7500,32.5300,3298600,0
20021212,32.0000,32.8000,31.8000,32.0500,2614100,0
20021213,32.0500,32.0500,31.4000,31.4000,2201900,0
20021216,31.2700,32.1000,31.2500,31.9200,2965600,0
20021217,32.0600,32.7400,31.1000,31.8500,2093400,0
20021218,31.7700,32.4900,31.4500,32.0200,2158000,0
20021219,31.7300,32.4500,31.7300,32.2500,26500000,0
20021220,32.9200,32.9200,32.2900,32.7100,4165500,0
20021223,32.7100,32.9400,32.4300,32.7900,1982600,0
20021224,32.9000,33.0500,32.5300,32.6500,1085000,0
20021226,32.8500,33.2800,32.5200,32.6300,1439100,0
20021227,32.9000,33.0900,32.1400,32.2900,1660600,0
20021230,32.3300,33.0000,32.3300,32.9000,2165300,0
20021231,32.6700,33.1300,32.4700,32.9900,2079000,0
20030102,33.0000,33.9200,33.0000,33.8800,2107300,0
20030103,34.1000,34.4400,33.8900,34.1800,2298800,0
20030106,34.0100,34.5500,33.9900,34.1300,2166600,0
20030107,34.1200,34.1300,33.0500,33.3000,2913500,0
20030108,33.3700,33.5000,33.0300,33.5000,3037600,0
20030109,33.7500,34.0500,33.3800,33.9000,2789700,0
20030110,33.9100,34.0900,33.4400,33.8500,3081000,0
20030113,34.2000,34.5900,33.7600,34.3000,3039700,0
20030114,34.1500,34.2400,33.8200,34.1500,1853300,0
20030115,34.0500,34.3200,33.2500,33.3500,2200100,0
20030116,33.8000,34.2300,33.2800,33.4600,2388000,0
20030117,33.3000,33.7300,33.0300,33.2900,2010400,0
20030121,33.2900,33.3000,32.2700,32.4000,2411800,0
20030122,32.0500,32.7000,31.7700,31.7800,3135400,0
20030123,31.8000,32.2700,31.7800,31.8500,2424200,0
20030124,31.6000,31.8500,31.0000,31.0100,2463500,0
20030127,31.0100,31.1800,30.6000,30.6200,2374400,0
20030128,30.7400,31.5500,30.6000,31.4500,2410100,0
20030129,31.4600,31.4600,30.5000,30.6100,2760500,0
20030130,30.2700,31.2700,30.2100,30.6600,3753600,0
20030131,31.3800,32.2200,31.2400,31.5900,3644900,0
20030203,30.9000,31.4800,30.5600,31.1100,3966900,0
20030204,30.8000,31.4200,30.5100,31.2400,3056400,0
20030205,30.9300,31.6300,30.5400,30.6700,3046900,0
20030206,30.6600,30.9700,30.3300,30.5500,2221400,0
20030207,30.7000,30.8800,29.9000,30.0000,2293700,0
20030210,30.1500,30.4800,29.8900,30.2700,2270300,0
20030211,30.2700,30.5100,29.5700,29.8400,2718000,0
20030212,29.8000,29.8300,29.3700,29.6300,2522900,0
20030213,29.4600,29.8100,28.9000,29.5000,2846500,0
20030214,29.4500,30.4100,29.4300,30.1500,3011200,0
20030218,30.5000,30.7500,29.8800,30.0000,2638400,0
20030219,30.0000,30.1800,29.5900,30.1800,2175100,0
20030220,30.1800,30.2000,28.2000,29.1700,7080400,0
20030221,29.0000,29.6400,28.5000,29.6400,4510300,0
20030224,29.2800,29.2800,28.4000,28.4900,4328700,0
20030225,28.4400,28.4900,28.0000,28.1900,4799300,0
20030226,28.3600,28.4900,27.6400,27.8400,3698700,0
20030227,28.1100,28.3000,27.6600,27.9500,3047300,0
20030228,28.0000,28.1200,27.2400,27.5600,3940300,0
20030303,27.7000,27.7700,27.0200,27.1100,4013000,0
20030304,27.1000,27.8200,26.9100,27.4500,5445100,0
20030305,27.4500,27.4500,26.5300,26.7400,5292600,0
20030306,26.6000,26.7000,26.0000,26.1600,4456400,0
20030307,25.8000,25.8800,25.4200,25.8400,6348900,0
20030310,25.7000,26.2000,25.4800,25.5200,3659000,0
20030311,25.6300,25.8000,25.1100,25.2200,3373800,0
20030312,25.1500,25.4000,24.7300,25.1500,4222700,0
20030313,25.4300,25.5000,24.9000,25.3500,6454000,0
20030314,25.2500,26.2500,25.1900,25.5500,6294900,0
20030317,25.5000,27.0900,25.3300,26.9000,5836400,0
20030318,27.2500,28.4100,27.2500,27.8300,5936700,0
20030319,27.9000,28.3000,27.5500,27.9500,3529700,0
20030320,27.9000,28.1600,27.3800,27.8200,3716400,0
20030321,28.2400,28.2500,27.0100,28.1000,6526700,0
20030324,27.2500,27.4700,26.9400,27.0300,3666500,0
20030325,27.2500,27.6500,26.8500,27.3700,3885600,0
20030326,27.2500,27.3900,26.2200,26.4000,5792900,0
20030327,26.4100,26.5600,25.9200,26.5200,4357300,0
20030328,26.2500,26.2500,26.0000,26.1000,3027500,0
20030331,25.0000,25.5400,24.9000,25.0600,5572500,0
20030401,25.3700,25.9600,25.2500,25.6700,5439800,0
20030402,25.9500,26.7500,25.9100,26.6600,4763500,0
20030403,26.9500,27.0800,26.4300,26.5500,3485000,0
20030404,26.7400,26.8000,26.1000,26.5000,3446800,0
20030407,27.1000,27.8000,27.1000,27.4000,4901600,0
20030408,27.1000,27.7200,26.9000,27.3600,3953300,0
20030409,27.3600,28.0400,27.3500,27.4800,4060900,0
20030410,27.4800,27.4800,26.4200,27.0900,4644400,0
20030411,27.0000,27.0600,25.7500,26.4700,4853500,0
20030414,26.4800,27.2500,26.3500,27.2500,3266500,0
20030415,26.9000,27.2900,26.5500,27.2900,4107000,0
20030416,27.3600,27.4500,26.5600,26.6400,3329400,0
20030417,26.6400,26.7200,26.0300,26.6500,4461400,0
20030421,26.6500,27.1100,26.6500,26.7800,3540700,0
20030422,26.6100,27.8100,26.6000,27.8000,6389700,0
20030423,28.0000,28.6500,27.6600,28.1400,9075700,0
20030424,27.9400,28.4200,27.5200,27.6300,5166600,0
20030425,27.8300,27.8500,27.1600,27.1900,3804400,0
20030428,26.7300,27.4600,26.5000,27.3800,6368300,0
20030429,27.3800,27.8000,27.3800,27.7600,4214400,0
20030430,27.4000,27.6200,27.2300,27.2800,5412800,0
20030501,27.1700,27.3000,27.0000,27.1100,3192600,0
20030502,27.5300,28.7700,27.5000,28.6200,5648600,0
20030505,28.0500,28.3800,27.4500,27.6200,7012300,0
20030506,27.5000,28.2600,27.4000,28.1400,5440400,0
20030507,28.1400,28.9600,28.0400,28.3800,4449400,0
20030508,28.0000,28.4000,27.9400,28.1400,2814700,0
20030509,28.5000,29.1000,28.3100,29.1000,4053800,0
20030512,28.9000,29.9800,28.3500,29.8200,5001000,0
20030513,29.7800,29.7800,29.2900,29.5500,3681600,0
20030514,29.7500,29.8000,29.1400,29.4900,3383000,0
20030515,29.5500,30.2500,29.5100,30.1600,4480200,0
20030516,30.3500,30.7600,30.1000,30.4200,5223000,0
20030519,30.0500,30.0600,28.9500,29.0700,4527800,0
20030520,29.1700,29.2500,28.6200,28.9300,3770300,0
20030521,28.8000,28.8300,28.8000,28.8300,25900,0
20030522,28.8000,29.2500,28.7600,29.1000,2496800,0
20030523,29.0200,30.6100,28.7600,29.9900,5767200,0
20030527,29.9900,30.0000,29.4100,29.9000,4648200,0
20030528,29.9500,30.6500,29.9000,30.3800,4420500,0
20030529,30.3900,30.8600,29.8100,29.9000,3456700,0
20030530,30.3500,30.8500,30.1500,30.6700,4223700,0
20030602,31.1000,32.4700,31.0000,31.9600,7347400,0
20030603,31.9600,32.1500,31.7000,32.1100,4383800,0
20030604,32.1200,33.6400,32.0300,33.5500,7432900,0
20030605,33.5500,33.9500,33.2600,33.6800,4630800,0
20030606,34.1500,35.1800,33.9500,34.8600,6822900,0
20030609,34.4000,34.7000,32.8300,33.1700,5990200,0
20030610,33.8100,35.2400,33.5000,34.3100,6230300,0
20030611,34.3100,35.4000,34.0000,35.4000,5272900,0
20030612,35.9000,35.9000,34.9300,35.7500,4915300,0
20030613,35.9200,35.9400,35.0300,35.3400,5022500,0
20030616,35.6500,36.4400,35.4000,36.4100,4441500,0
20030617,36.4200,37.3600,35.5300,36.1500,5796600,0
20030618,36.0000,36.0100,35.2600,35.8300,8157500,0
20030619,35.4500,35.7200,35.1000,35.5000,4700300,0
20030620,35.5000,35.8300,35.2000,35.5300,5878600,0
20030623,35.1000,35.2000,34.3500,34.4600,4890900,0
20030624,34.3600,35.1000,34.3200,34.5000,4073000,0
20030625,34.5400,35.1500,34.2400,34.4100,2362600,0
20030626,34.2200,34.8800,34.1200,34.4000,2801200,0
20030627,34.3000,34.8000,34.2000,34.2200,2376000,0
20030630,34.5500,34.7800,34.0300,34.3200,6676200,0
20030701,34.1000,34.7500,33.9000,34.6500,5643400,0
20030702,34.4200,34.9300,34.2500,34.8000,4032000,0
20030703,34.3000,34.6600,34.2300,34.5800,2253500,0
20030707,34.8800,35.2000,34.7100,35.0200,3345000,0
20030708,35.1200,35.2000,34.3800,34.9900,3123500,0
20030709,35.0000,35.5500,34.6300,35.2300,3459000,0
20030710,34.8300,35.1500,34.5100,34.6900,2102900,0
20030711,34.7200,35.1800,34.6600,35.1800,2088700,0
20030714,35.4000,35.4300,34.5000,34.5800,4114700,0
20030715,33.4500,34.0500,33.0000,33.4400,9281700,0
20030716,33.4000,33.9500,33.0700,33.3900,3692800,0
20030717,33.1500,33.5600,32.1200,33.1700,3540900,0
20030718,33.2100,33.3500,32.5200,33.3500,4037700,0
20030721,33.0000,33.0000,32.1400,32.3500,4525500,0
20030722,32.2000,32.7500,32.2000,32.5700,4450000,0
20030723,32.2400,33.2500,31.7500,32.6900,4801900,0
20030724,32.6000,32.8500,32.1900,32.2000,5822200,0
20030725,31.5500,32.7700,31.1600,32.6800,4221200,0
20030728,32.7100,32.9900,32.5000,32.7700,3329700,0
20030729,32.6000,32.8700,31.9900,32.0500,3513500,0
20030730,32.0000,32.5600,32.0000,32.5200,3245200,0
20030731,32.6200,33.4000,32.6200,33.1200,5215800,0
20030801,32.7100,33.0000,32.3800,32.4200,3544300,0
20030804,32.2000,32.6500,31.9500,32.2200,3233900,0
20030805,31.9600,32.1800,31.2200,31.2200,3916800,0
20030806,31.2500,32.2600,31.0000,31.9100,3255300,0
20030807,31.7200,31.9800,31.3500,31.9300,1665500,0
20030808,31.9300,32.5300,31.9200,32.2500,2751400,0
20030811,32.4000,32.5500,31.7100,32.2200,2166300,0
20030812,32.1200,32.6200,32.0600,32.6100,2119500,0
20030813,32.4400,32.7300,32.2300,32.3800,1844800,0
20030814,32.5000,33.0500,32.1200,32.9800,2276500,0
20030815,33.1500,33.1500,32.6600,32.9400,1663800,0
20030818,33.1000,33.6600,33.0000,33.5800,2987000,0
20030819,33.6300,34.3500,33.5300,34.3300,4553700,0
20030820,34.3300,34.6300,33.9700,34.3600,3063100,0
20030821,34.5000,35.2500,34.4800,34.9400,3912000,0
20030822,35.6500,36.2800,35.4500,35.6800,6420200,0
20030825,35.6700,35.7700,35.1300,35.3000,2976200,0
20030826,35.2000,35.8000,35.1100,35.7100,3392900,0
20030827,35.6500,36.3500,35.3400,36.1400,3823100,0
20030828,36.1400,37.0700,36.0200,36.9800,3999200,0
20030829,36.9100,37.4600,36.5800,37.3900,2781200,0
20030902,37.2900,37.7800,37.2400,37.6900,2997000,0
20030903,37.8000,38.9000,37.5100,38.3700,4937300,0
20030904,38.3700,38.7600,37.7900,37.8900,3161100,0
20030905,37.8900,37.8900,36.8000,37.1600,3939900,0
20030908,37.4500,37.5900,36.7400,36.9600,4607200,0
20030909,36.7500,36.9100,36.2500,36.3300,3460200,0
20030910,36.1800,36.4900,35.3300,35.6200,3983100,0
20030911,35.6200,36.1000,35.1100,35.7200,3924900,0
20030912,35.7200,36.0000,35.4700,35.6600,3478300,0
20030915,35.4100,35.6700,35.2100,35.5000,2238400,0
20030916,35.4800,35.9500,35.4800,35.8100,3047000,0
20030917,35.7200,35.8500,35.4300,35.4300,1595600,0
20030918,35.6800,36.3400,35.4800,36.1400,3374000,0
20030919,36.1400,36.6000,35.6700,35.7900,3484000,0
20030922,35.4500,35.4500,34.7100,34.8900,2881500,0
20030923,34.6900,35.3200,34.2600,35.1500,3356900,0
20030924,34.9000,35.0800,34.0800,34.2000,3030300,0
20030925,33.9600,34.4900,33.6600,33.7600,3055500,0
20030926,33.8200,34.3800,33.7000,34.0100,3042000,0
20030929,34.4500,34.8500,34.3100,34.4500,3373800,0
20030930,34.1500,34.6000,33.8900,34.3300,2745500,0
20031001,34.5000,35.3600,34.4000,35.3400,2726800,0
20031002,35.0000,35.4500,34.8100,35.3300,2339500,0
20031003,35.8400,36.3200,35.5700,35.8500,3515900,0
20031006,35.6000,35.9200,35.2600,35.8100,2134000,0
20031007,36.1000,36.2900,35.5300,36.1700,2188900,0
20031008,35.9000,36.4400,35.7500,36.2800,2246800,0
20031009,36.8500,37.2600,36.5600,36.7900,3631600,0
20031010,37.0000,37.2400,36.8800,36.9500,2575900,0
20031013,36.9600,37.3000,36.9000,37.3000,2160600,0
20031014,37.0000,37.2300,36.8200,37.1500,2873800,0
20031015,36.9200,37.0900,36.6100,37.0000,2814800,0
20031016,36.8000,37.6800,36.7100,37.4500,2848300,0
20031017,37.5000,37.7500,37.1900,37.2400,2148900,0
20031020,37.0500,37.6100,36.9200,37.2700,1907700,0
20031021,37.2500,37.2500,36.3200,36.6000,2314200,0
20031022,36.2000,36.3900,35.9500,36.1600,2131400,0
20031023,36.1600,36.1600,35.5200,35.9400,2305800,0
20031024,35.4500,36.2800,35.4500,36.2800,2004400,0
20031027,36.2700,36.4900,35.9200,36.0400,1524900,0
20031028,36.0500,36.3800,35.3100,36.0400,3785900,0
20031029,37.2500,38.9000,37.1000,38.5000,8121500,0
20031030,39.0000,39.2100,38.6800,38.7700,5708600,0
20031031,38.9000,39.0000,38.1100,38.4900,3036000,0
20031103,38.5400,39.2500,38.5400,38.9100,2627004,0
20031104,38.6700,39.0600,38.5100,38.7300,2155215,0
20031105,38.9500,39.0000,38.3100,38.6000,2642500,0
20031106,38.3600,39.0500,38.3600,38.8900,2929000,0
20031107,39.2000,39.2300,38.7100,38.9000,2592000,0
20031110,39.0000,39.0000,38.3910,38.8300,2263500,0
20031111,38.6000,38.7900,38.0600,38.3200,2376000,0
20031112,38.1400,39.2900,38.1000,39.0700,2932300,0
20031113,39.0100,40.1500,39.0100,39.9000,4061400,0
20031114,39.9800,40.0000,38.9700,39.2500,1889900,0
20031117,39.0000,39.9700,38.9000,39.7400,3391800,0
20031118,39.2500,39.6700,38.5100,38.8300,5336500,0
20031119,38.6000,39.6200,38.5300,39.4000,2442000,0
20031120,39.1000,39.5700,38.9100,39.3500,2614900,0
20031121,39.3500,39.4800,38.5000,38.8600,2793700,0
20031124,39.0500,39.0500,38.0200,38.8900,6189700,0
20031125,38.6700,38.9000,38.2000,38.2600,3822000,0
20031126,38.2000,38.3800,37.6100,38.2800,3481100,0
20031128,38.3800,38.7500,38.2400,38.3900,1210600,0
20031201,37.6000,38.6800,37.6000,38.0200,7158500,0
20031202,38.0000,38.4700,37.6000,37.8300,6299400,0
20031203,37.8800,38.6800,37.6500,38.5200,3782800,0
20031204,38.5200,39.2000,38.3500,39.1100,3092300,0
20031205,38.8600,38.9400,37.8710,38.0000,4325100,0
20031208,38.1800,39.1200,38.1500,39.1200,2956200,0
20031209,39.0500,39.1200,38.1500,38.5800,3342500,0
20031210,38.5000,39.0000,38.2900,38.8700,3180500,0
20031211,38.9000,39.6100,38.9000,39.5600,3057500,0
20031212,39.4900,39.4900,38.9000,39.3700,2608500,0
20031215,39.7300,39.8700,39.2000,39.2000,2758700,0
20031216,39.1700,39.9900,39.1700,39.9300,2826000,0
20031217,39.9700,41.0900,39.9700,40.8600,5536200,0
20031218,40.9800,41.3800,40.6900,41.3500,3143500,0
20031219,41.7300,41.9500,41.1500,41.4800,5971500,0
20031222,41.4900,41.8800,41.2900,41.6000,2771700,0
20031223,41.7200,42.0000,41.6600,41.9400,2127200,0
20031224,41.6000,41.8600,41.2900,41.3600,1341300,0
20031226,41.5000,41.6600,41.3500,41.4700,424300,0
20031229,41.5400,42.0300,41.3700,42.0000,1887900,0
20031230,42.6500,43.3700,42.1700,42.2800,4885900,0
20031231,42.5500,42.5600,41.8900,42.1400,2373100,0
20040102,42.5000,42.7000,41.7100,41.9900,3147600,0
20040105,42.2000,42.5800,41.9400,42.0700,4115500,0
20040106,42.0000,42.0000,41.4700,41.9300,2515800,0
20040107,41.9300,42.6500,41.6900,42.2800,4219200,0
20040108,42.5000,43.1400,42.2600,42.8600,3159500,0
20040109,42.8000,44.5300,42.5400,42.6400,4081400,0
20040112,42.6400,42.6400,42.0500,42.4100,2449200,0
20040113,42.3000,42.4700,41.6000,42.2400,2383600,0
20040114,42.6000,43.3000,42.5600,43.1100,2968000,0
20040115,43.2000,43.4000,42.7100,43.0400,2353500,0
20040116,43.4500,44.0100,43.0600,44.0100,2644300,0
20040120,44.5000,44.7100,42.9800,43.1000,4291700,0
20040121,43.2300,43.8200,42.9000,43.6000,3585400,0
20040122,43.4000,43.6300,42.8800,42.9000,2591800,0
20040123,42.8500,43.0800,41.6400,41.8500,3992000,0
20040126,41.8500,42.5400,41.6500,42.4400,2867500,0
20040127,42.3000,42.6000,41.6500,41.9400,2111800,0
20040128,41.9500,42.6000,41.5000,41.5400,3394700,0
20040129,42.5000,42.6800,42.0000,42.3000,2741200,0
20040130,42.0000,42.1500,41.5200,41.7500,2147100,0
20040202,41.6700,43.0900,41.6000,42.5400,3297800,0
20040203,42.5400,43.4800,42.2100,43.1000,3800700,0
20040204,43.1000,44.2500,43.0500,43.5600,5417700,0
20040205,43.6300,44.4500,43.5800,44.3600,3405300,0
20040206,44.3600,45.0200,43.9900,44.3500,4877300,0
20040209,44.2000,44.3500,43.7200,43.9600,3042800,0
20040210,43.8200,43.9000,43.5000,43.7700,2722100,0
20040211,43.6000,44.6100,43.3200,44.4900,3146200,0
20040212,44.3000,44.4800,44.0200,44.3700,1798300,0
20040213,44.2000,44.6600,44.1700,44.4500,1935900,0
20040217,44.6000,44.7500,44.3900,44.6200,1653800,0
20040218,44.9000,45.1000,44.3800,44.5900,2962600,0
20040219,44.9000,44.9600,44.4000,44.5200,3531800,0
20040220,44.6500,44.9400,44.3000,44.3400,3277100,0
20040223,44.5400,44.5700,43.0900,43.6200,4039400,0
20040224,43.3000,43.7300,42.9000,43.2200,3146900,0
20040225,43.2200,44.0600,43.0900,43.8200,3079600,0
20040226,43.0000,43.7200,41.9700,42.4400,7138600,0
20040227,42.6500,43.5740,42.6500,43.3700,6752700,0
20040301,43.3800,43.8700,43.0010,43.7700,2622000,0
20040302,43.5500,43.8600,42.9800,43.3300,2843200,0
20040303,43.0700,43.4000,42.9600,43.0600,2838400,0
20040304,42.8700,43.0000,42.2200,42.6300,2093100,0
20040305,42.5500,42.9000,42.1400,42.7200,3150900,0
20040308,42.7200,42.8500,42.4000,42.4200,2553500,0
20040309,42.2000,42.7000,41.4100,41.6800,3561800,0
20040310,41.7500,41.7500,40.7300,41.1200,3745800,0
20040311,41.0000,41.1200,40.0700,40.1500,3113400,0
20040312,40.0800,40.3900,38.8700,40.3000,4599500,0
20040315,39.9500,40.4600,39.4300,39.7800,3116100,0
20040316,38.9800,39.5900,38.9800,39.4100,3641200,0
20040317,39.5500,39.8900,39.4800,39.8000,2581800,0
20040318,39.7500,39.9300,39.3000,39.7200,2352800,0
20040319,39.7200,40.0500,39.3700,39.4300,2747100,0
20040322,38.4300,38.9000,38.0400,38.6800,4476600,0
20040323,38.9300,39.8900,38.9300,39.1100,3495900,0
20040324,38.7300,39.2700,38.3400,39.0300,3381300,0
20040325,39.2500,39.9000,39.1000,39.7200,2025300,0
20040326,39.5200,39.7700,39.1000,39.3500,3591900,0
20040329,39.8000,40.0200,39.6000,39.9300,2134600,0
20040330,39.8000,40.4300,39.7000,40.3300,2467300,0
20040331,40.5000,41.3500,40.3200,41.0700,3416500,0
20040401,41.0700,41.2700,40.6000,40.7700,2315900,0
20040402,41.1000,42.0400,41.0500,41.8400,3273200,0
20040405,41.8500,42.5800,41.8500,42.5400,2391800,0
20040406,42.3500,42.4000,42.1100,42.3600,1925000,0
20040407,42.1600,42.3600,41.5100,41.7600,2845300,0
20040408,41.9500,42.2300,41.2000,41.3500,2152000,0
20040412,41.7000,42.1900,41.6000,42.1500,1606200,0
20040413,42.1700,42.6000,41.6800,41.7800,2586000,0
20040414,41.7300,41.9000,41.4200,41.5700,1666800,0
20040415,41.8500,42.0300,41.1100,41.5300,1516200,0
20040416,42.0300,42.2400,41.4000,41.5000,2625100,0
20040419,41.6300,41.7100,41.3900,41.4900,1312800,0
20040420,41.4700,41.7000,40.5500,40.5500,2292100,0
20040421,40.4900,41.2200,40.3100,40.8500,2137500,0
20040422,41.7000,42.6300,41.3500,42.2700,3583200,0
20040423,42.1600,42.7500,41.8700,42.4500,2225600,0
20040426,43.1500,43.5000,42.9300,43.2400,3312700,0
20040427,43.2400,44.0000,43.2400,43.5500,2892200,0
20040428,44.0500,44.9000,43.5500,44.0300,6048600,0
20040429,44.0300,44.1500,43.0700,43.2500,2485400,0
20040430,43.2500,43.2800,42.6000,42.6900,2675700,0
20040503,43.2500,44.0000,43.2000,43.5800,2806900,0
20040504,43.5800,43.6600,43.0100,43.2800,3223200,0
20040505,43.1300,44.0900,43.0000,43.7600,2519100,0
20040506,43.6800,44.3000,43.5000,43.9300,3401400,0
20040507,43.6000,44.0500,43.3100,43.4000,2264100,0
20040510,43.0000,43.2800,42.2900,42.5900,3666900,0
20040511,42.5000,43.3600,42.4100,43.1800,3322000,0
20040512,43.2000,43.5800,42.7000,43.5800,2717400,0
20040513,43.6300,43.8400,43.1800,43.6200,2008300,0
20040514,43.1000,43.5900,42.9500,43.4400,2710000,0
20040517,42.7000,43.6100,42.4900,42.7300,2454500,0
20040518,42.8400,43.2000,42.7000,43.0200,1477200,0
20040519,43.1000,44.1100,43.0400,43.3800,3016800,0
20040520,43.1400,43.2200,42.7500,42.9200,2281200,0
20040521,43.1500,43.4600,43.0000,43.4000,2493000,0
20040524,44.2200,44.6000,44.0200,44.5600,3803600,0
20040525,44.5500,44.9200,44.2500,44.7000,3992800,0
20040526,44.3500,44.9800,44.1300,44.7600,3432900,0
20040527,45.0000,46.6200,44.9100,46.2000,6691600,0
20040528,46.0000,46.5000,45.4500,45.8000,5323600,0
20040601,45.9000,46.3000,45.5100,45.8800,4211300,0
20040602,47.2200,47.2200,45.9000,46.7500,4115400,0
20040603,46.4500,46.6500,46.1000,46.1000,2363100,0
20040604,46.3000,47.0300,46.2000,46.9000,2832700,0
20040607,47.5000,48.4000,47.4700,48.1300,5770800,0
20040608,48.0000,48.1300,47.6200,48.0900,3664400,0
20040609,48.0900,48.8200,48.0500,48.6600,3340400,0
20040610,48.6200,48.8300,48.4400,48.7500,2532500,0
20040614,48.5000,48.9800,48.3700,48.8300,4028400,0
20040615,49.9000,49.9000,48.9000,49.2500,7011800,0
20040616,49.4700,50.0000,49.3100,49.9000,3371100,0
20040617,49.5800,49.6900,49.3400,49.4700,3540400,0
20040618,49.3200,49.9500,49.2400,49.8000,4066600,0
20040621,49.6500,49.9200,49.4700,49.5000,2346100,0
20040622,49.3500,49.7900,49.3300,49.6700,2640700,0
20040623,49.5000,50.7500,49.4000,50.6700,3559100,0
20040624,50.2600,50.7800,50.1100,50.3500,2463300,0
20040625,50.4200,51.3500,50.4000,51.3000,4850500,0
20040628,51.3000,51.4900,50.1000,50.2100,2968500,0
20040629,49.9900,50.7000,49.8200,50.5100,3127500,0
20040630,50.5100,51.2300,50.4200,51.0900,2692000,0
20040701,50.1000,50.5300,49.5700,49.9000,3591700,0
20040702,49.5200,49.6900,48.8400,49.5200,2820700,0
20040706,49.9000,50.1100,49.0700,49.3100,4004200,0
20040707,49.5500,49.8300,49.1300,49.3900,2882300,0
20040708,49.3900,50.2700,48.8200,49.9700,3536200,0
20040709,49.9400,50.2500,49.8800,50.0400,2353100,0
20040712,49.9500,50.3000,49.7500,50.2000,2947400,0
20040713,50.2000,50.3700,49.9200,50.2600,2052000,0
20040714,50.2600,50.6500,49.1500,49.3200,2811600,0
20040715,49.1000,49.4700,48.3400,49.1400,3533600,0
20040716,49.6000,49.6100,49.0000,49.1300,2191100,0
20040719,49.3500,49.5300,48.4800,48.6700,2645900,0
20040720,48.6800,48.8600,48.3100,48.7600,2419800,0
20040721,48.7000,49.0900,47.7200,47.7200,3197200,0
20040722,47.7200,48.0300,46.4000,47.3000,6510000,0
20040723,47.3100,47.3800,46.6100,47.0600,2905500,0
20040726,47.1000,47.4200,46.8900,47.0000,2238500,0
20040727,47.3500,48.3500,47.1100,48.2200,2979300,0
20040728,48.7400,49.7700,48.5100,49.0100,4192600,0
20040729,49.4000,49.9500,49.2100,49.6800,2885700,0
20040730,49.9000,51.2500,49.7400,50.7500,4844300,0
20040802,50.2000,51.0500,50.1600,50.9100,2417200,0
20040803,50.9400,51.4600,50.6100,50.7600,3478000,0
20040804,50.6000,51.0500,50.3000,51.0000,3574100,0
20040805,51.0000,51.1800,50.0000,50.0100,2862300,0
20040806,49.9700,49.9700,48.2700,48.3300,3667000,0
20040809,48.8000,48.9400,48.4600,48.7600,2382900,0
20040810,48.5100,49.6100,48.5100,49.6100,3544900,0
20040811,49.2500,49.7885,48.5300,49.6800,2989300,0
20040812,49.4400,49.7500,48.6400,49.3300,2987600,0
20040813,49.7000,49.8000,49.2000,49.7200,2226700,0
20040816,49.7200,51.0700,49.6400,50.9500,4286500,0
20040817,51.2000,51.3200,50.1800,50.3100,3607200,0
20040818,50.2900,50.7500,49.9300,50.7400,2105400,0
20040819,50.7400,50.8300,49.9500,50.2500,2199900,0
20040820,50.0000,50.5600,49.9700,50.4600,3430000,0
20040823,50.7500,50.7600,50.3500,50.6500,2112700,0
20040824,50.7300,51.0000,50.3900,50.9100,1714400,0
20040825,51.5500,52.8200,51.1500,52.5000,7318300,0
20040826,52.5100,52.6500,51.9300,52.0700,3363700,0
20040827,52.1300,52.6000,51.8800,51.9900,1457000,0
20040830,51.9900,52.5100,51.8100,51.8700,1615000,0
20040831,51.9000,52.2200,51.6900,52.2200,2246400,0
20040901,52.1000,52.5800,51.9400,52.3900,2275100,0
20040902,52.3900,53.6900,52.3600,53.5900,3714800,0
20040903,53.6800,53.9500,53.1000,53.1000,2888500,0
20040907,53.4000,54.0100,53.4000,53.9700,2965800,0
20040908,53.6100,54.3200,53.6000,54.0500,3034500,0
20040909,53.9700,54.1700,53.2300,53.2600,2572000,0
20040910,52.8500,54.2000,52.6510,54.1500,3128100,0
20040913,54.1500,54.8600,53.8100,54.2800,2949900,0
20040914,54.2900,54.4900,53.7200,53.9200,1939000,0
20040915,54.0500,54.2500,53.3300,53.6600,1709100,0
20040916,53.8000,54.5700,53.6700,54.5200,2396600,0
20040917,54.7300,55.2400,54.5600,55.1500,3329500,0
20040920,54.7500,55.1900,54.4200,54.7400,2458900,0
20040921,54.7100,55.0500,54.5200,54.7000,2631800,0
20040922,54.3000,54.4400,53.4100,53.6800,2831300,0
20040923,53.2000,53.2500,52.5800,53.0000,4001900,0
20040924,52.9800,53.4000,52.7900,53.1400,2748300,0
20040927,52.9000,53.0000,52.3000,52.5100,2092500,0
20040928,52.5100,52.7200,51.7500,52.3200,3510700,0
20040929,51.4200,51.4200,50.5000,51.0100,5992800,0
20040930,50.8500,51.9900,50.6200,51.6200,3846000,0
20041001,51.6200,52.4900,51.4200,52.4800,3386800,0
20041004,52.5500,52.8700,50.8800,52.3200,4832900,0
20041005,52.0000,52.0700,51.3000,51.4900,3402200,0
20041006,51.4900,52.3600,51.1400,52.3600,2485700,0
20041007,52.4900,52.4900,51.3200,51.3200,1998800,0
20041008,51.1200,51.2400,49.8900,50.1000,3952200,0
20041011,50.1100,50.4900,49.9700,50.2600,2236000,0
20041012,50.2700,50.5600,49.8100,50.4000,2509300,0
20041013,50.7100,51.0900,49.9200,50.2300,2272300,0
20041014,50.1500,51.0000,50.1500,50.2500,3049100,0
20041015,50.5000,51.2800,50.1800,50.1900,3467800,0
20041018,49.5500,49.8300,49.2500,49.5900,3079100,0
20041019,49.1000,50.0000,48.8500,49.2100,3186400,0
20041020,49.3000,49.5500,48.3000,48.9600,3242100,0
20041021,48.9500,49.9800,48.8100,49.5600,3705800,0
20041022,49.5000,50.1000,49.0700,49.5100,2456400,0
20041025,49.0500,49.3200,48.1000,49.0000,4022100,0
20041026,48.8200,50.1700,48.6500,49.9800,3880100,0
20041027,51.0000,51.2500,49.8000,50.1000,5422300,0
20041028,50.1100,50.4500,49.5400,49.8700,4138500,0
20041029,49.9700,50.2200,49.8000,49.9000,2660100,0
20041101,50.1000,50.1700,49.6500,49.9500,2526500,0
20041102,50.0500,50.5400,49.6600,49.8800,2806900,0
20041103,51.0000,52.1000,50.9400,51.1500,5451900,0
20041104,50.8500,50.9200,50.1700,50.5900,4875700,0
20041105,50.8000,51.3700,50.4100,51.1500,4380400,0
20041108,51.1500,52.4800,51.0600,52.0700,4025700,0
20041109,51.8500,52.8900,51.6000,52.5100,4092700,0
20041110,52.8200,53.4500,52.7400,53.4000,4082800,0
20041111,53.4100,54.3200,53.4100,54.3000,4110600,0
20041112,54.2000,54.3900,53.5200,53.9300,2654900,0
20041115,53.8500,54.2300,53.6100,54.0300,3782500,0
20041116,54.0000,54.1600,53.7200,54.0000,2752200,0
20041117,54.3000,55.2200,54.2400,54.7500,4262400,0
20041118,55.1500,55.4800,54.6500,54.8500,3064900,0
20041119,54.8500,54.8500,53.7700,53.7700,2915200,0
20041122,53.7600,53.9700,53.2500,53.9700,3036900,0
20041123,53.9600,54.3400,53.4100,54.3300,3228500,0
20041124,54.3300,54.5000,53.7600,54.1200,3231200,0
20041126,54.1300,54.2400,53.9000,54.0200,1456100,0
20041129,54.0200,54.3800,53.2800,53.6200,2666800,0
20041130,53.4500,54.0400,53.4400,53.5700,2455900,0
20041201,53.6000,54.7000,53.5700,54.7000,2987800,0
20041202,54.5000,54.9000,54.3000,54.8600,2437100,0
20041203,53.2700,55.2900,53.2700,55.2600,3358700,0
20041206,55.2600,55.2600,54.5200,54.7500,2276800,0
20041207,54.7500,55.0000,53.7200,53.7500,2740800,0
20041208,53.9500,53.9800,52.4215,52.8000,4284000,0
20041209,52.6800,52.9900,52.2000,52.7800,4347100,0
20041210,52.7800,52.9900,52.3300,52.4200,4107600,0
20041213,54.3700,54.3700,52.2600,52.6700,2929000,0
20041214,52.9200,53.0200,52.4900,52.6400,3101600,0
20041215,52.7800,52.7800,52.2900,52.4000,3598200,0
20041216,52.4000,52.4900,51.7900,52.0800,3512700,0
20041217,52.0000,53.4000,51.9800,53.1000,5323800,0
20041220,53.1000,53.7600,53.0900,53.2200,2348100,0
20041221,53.2600,53.6800,52.7200,53.4200,2676800,0
20041222,53.6800,54.2900,53.6200,53.9100,1999100,0
20041223,53.7500,53.8500,53.3200,53.5300,1110900,0
20041227,53.3900,53.6500,52.9100,53.1500,1467600,0
20041228,52.9700,53.5400,52.9700,53.2500,996600,0
20041229,52.6500,52.6600,51.7700,52.0700,4026500,0
20041230,52.2500,52.5000,51.6200,51.9000,2591900,0
20041231,51.7700,52.0900,51.6900,51.7700,1677500,0
20050103,51.8500,52.2500,50.9200,50.9700,3750400,0
20050104,51.1500,51.1500,49.8800,49.9800,4657900,0
20050105,50.0000,51.1300,49.5500,50.8100,5336700,0
20050106,50.6800,51.1200,50.3400,50.4800,3076700,0
20050107,50.5000,50.8500,50.1000,50.3100,1957100,0
20050110,50.1300,51.3300,50.1000,50.9800,2877800,0
20050111,51.0300,51.1000,50.6200,50.8200,2044100,0
20050112,51.0000,51.9600,50.9500,51.9400,4153500,0
20050113,51.9000,52.1500,50.5900,50.6300,4252500,0
20050114,50.6000,50.9900,50.1000,50.9100,3084500,0
20050118,50.5000,51.9700,50.4500,51.8800,3537400,0
20050119,51.6000,51.8600,51.3100,51.4100,2723200,0
20050120,51.1000,51.5100,50.8800,50.9000,2457500,0
20050121,50.6500,50.9800,50.0100,50.0700,2594200,0
20050124,50.3300,50.6000,49.5200,49.6400,3033800,0
20050125,50.1500,50.2100,49.5200,49.8400,2989100,0
20050126,49.5600,50.3400,49.5200,49.8600,3310200,0
20050127,49.5400,51.0000,49.5400,50.9700,4708900,0
20050128,50.9700,50.9800,49.5400,49.9200,3717100,0
20050131,50.2500,50.6300,50.0700,50.6000,3894400,0
20050201,50.6000,51.1800,50.2200,51.0400,2687700,0
20050202,51.6000,52.8900,51.4200,52.2300,6213100,0
20050203,52.9500,52.9500,51.9400,52.0000,4239200,0
20050204,51.9500,52.9000,51.9000,52.5800,3325100,0
20050207,52.4200,52.6900,52.3000,52.5000,3739300,0
20050208,52.6500,53.6200,52.3900,53.5000,6070700,0
20050209,53.5000,54.1600,53.3600,54.1200,4838800,0
20050210,54.1200,54.4300,53.6300,53.8600,3634900,0
20050211,53.7500,54.3000,53.3500,54.1400,2204300,0
20050214,54.0100,54.3300,53.7200,54.0400,2882800,0
20050215,54.2500,54.8200,54.0100,54.4300,3419300,0
20050216,54.1500,54.2900,53.8000,53.9200,2767800,0
20050217,54.2000,54.4500,53.5800,53.6600,4217600,0
20050218,53.6700,53.6700,52.5500,52.7800,4839000,0
20050222,52.3500,52.5500,52.0700,52.1500,3329800,0
20050223,52.8000,53.1100,52.5600,52.7200,4072900,0
20050224,53.2000,53.9400,52.9600,53.9400,3891000,0
20050225,53.6000,55.0300,53.3300,54.9900,4505100,0
20050228,54.9000,55.0500,54.7100,54.9700,4630400,0
20050301,54.9800,55.2300,54.2600,54.4900,4279100,0
20050302,54.4500,55.4200,54.3700,55.3000,4487900,0
20050303,55.4500,58.0700,55.3200,57.4200,8889500,0
20050304,57.6300,58.7400,56.9900,58.3800,6625600,0
20050307,57.5200,58.4200,57.2500,58.3000,6422900,0
20050308,58.3100,58.6800,57.8100,58.1500,4605400,0
20050309,57.8500,58.0500,57.4400,57.7500,3505800,0
20050310,57.7600,58.3600,57.6900,57.9800,3412900,0
20050311,57.8500,58.2200,57.2000,57.4900,3275100,0
20050314,57.5000,57.9700,57.3000,57.7100,1721100,0
20050315,57.8500,58.9400,57.6600,58.4800,2931200,0
20050316,58.3000,58.5200,56.7100,56.7700,2353500,0
20050317,56.7500,57.3100,56.7100,56.8900,2364500,0
20050318,57.0500,57.1900,56.5700,57.1600,4909500,0
20050321,57.0000,57.1900,56.5800,56.8400,1557300,0
20050322,57.0000,57.6900,56.9500,57.2200,3181600,0
20050323,57.2300,57.4000,56.6200,56.8500,2548400,0
20050324,57.0200,57.2400,56.7000,56.8000,1347200,0
20050328,57.3000,58.1300,57.2600,58.1000,2595300,0
20050329,57.7300,58.1500,57.0000,57.2500,4240500,0
20050330,57.2500,58.7900,57.2500,58.7900,2287000,0
20050331,58.7900,58.7900,57.9400,58.4600,2599900,0
20050401,58.5500,59.1200,58.3000,58.7800,3138800,0
20050404,58.6000,58.7200,58.0100,58.3300,2301700,0
20050405,58.3200,59.4500,58.0500,58.3300,3449800,0
20050406,58.7200,58.7500,58.3500,58.4300,1957300,0
20050407,58.4500,59.1300,58.3800,59.0100,2739300,0
20050408,59.0000,59.0100,58.4200,58.6000,2165200,0
20050411,58.7500,59.8000,58.7500,59.4000,3408200,0
20050412,59.4000,59.5000,57.7700,58.4500,4844700,0
20050413,58.6500,59.0500,58.4500,58.6700,3084600,0
20050414,59.0500,59.3200,58.1300,58.1600,3741900,0
20050415,58.0500,58.1600,57.0000,57.0000,2872800,0
20050418,56.6500,57.3200,56.2200,56.9200,2865300,0
20050419,56.9300,58.3500,56.6200,58.0900,2693700,0
20050420,58.1000,58.3700,57.2300,57.2300,3944900,0
20050421,57.8500,59.0800,57.7200,59.0800,2908800,0
20050422,58.5500,58.8400,57.2400,57.8800,2643100,0
20050425,58.8000,59.7600,58.8000,59.5800,2710900,0
20050426,59.8500,60.0000,58.1500,59.0000,4027500,0
20050427,58.4900,60.0600,58.2500,59.6600,5592200,0
20050428,60.0000,60.0000,58.6100,58.7200,3493600,0
20050429,59.0300,59.6000,58.2600,59.5200,2922300,0
20050502,59.5200,59.8600,58.9100,59.3800,3011200,0
20050503,59.6500,60.4000,59.2500,59.8700,3538600,0
20050504,59.7500,60.4700,59.6400,60.2800,2747300,0
20050505,60.1000,60.3800,59.5900,59.7400,2259500,0
20050506,60.1800,61.2500,60.1300,61.0100,2644600,0
20050509,60.7500,60.9600,60.1600,60.5600,3033500,0
20050510,60.5600,62.5000,60.5200,61.0400,7092800,0
20050511,61.0500,61.3500,59.5100,60.4000,3986500,0
20050512,60.5300,61.2500,60.2700,60.4900,4796500,0
20050513,60.8900,60.8900,58.6500,59.5000,3494500,0
20050516,59.7000,60.4900,59.5300,60.4100,1821300,0
20050517,60.5000,60.9600,60.2200,60.9100,2875600,0
20050518,61.1700,62.4700,61.1700,61.6900,3535200,0
20050519,62.0500,62.2300,60.9800,61.3500,3137900,0
20050520,61.7500,62.2400,61.5100,61.9000,3723100,0
20050523,61.9500,62.1200,61.5500,61.6400,2557600,0
20050524,61.4000,62.5900,61.2500,62.2500,3011200,0
20050525,61.7300,61.7900,61.1200,61.4500,2594000,0
20050526,62.0500,63.0000,61.9500,62.9900,2462100,0
20050527,63.0000,63.4000,62.8200,63.0200,2059700,0
20050531,63.0100,64.1900,62.9100,63.9000,3221700,0
20050601,63.9500,64.0400,63.3500,63.8300,2926900,0
20050602,63.8000,64.5000,63.5100,64.3800,2209900,0
20050603,64.1600,64.9900,64.1000,64.6600,3302500,0
20050606,64.8800,65.7600,64.6900,65.5500,3104700,0
20050607,65.5800,66.0900,65.2800,65.2800,4595500,0
20050608,65.0700,65.4000,64.2400,64.4700,2875900,0
20050609,64.4800,65.1900,64.0500,65.1100,2931200,0
20050610,65.0500,65.0500,64.1100,64.6500,2655000,0
20050613,65.0500,65.2900,64.4500,64.6300,3253000,0
20050614,64.6800,64.8000,62.8500,62.9300,4750800,0
20050615,63.4000,64.4100,63.2200,64.4100,3156900,0
20050616,64.2500,64.2500,63.6500,63.6900,2323800,0
20050617,64.1500,64.7600,63.7700,64.6200,3890300,0
20050620,63.9000,64.0900,63.5900,63.6700,2307200,0
20050621,63.4000,63.4100,62.7300,62.7800,3179100,0
20050622,62.4000,63.3600,62.2000,63.1300,2902800,0
20050623,63.1400,63.1900,61.7900,61.8600,2444000,0
20050624,61.6000,61.9100,60.5100,60.5900,3879800,0
20050627,60.3500,61.8000,59.7000,61.7600,5273500,0
20050628,62.0500,62.4500,61.3000,62.4500,3007800,0
20050629,62.4500,62.6300,61.4000,61.6700,2514500,0
20050630,65.5000,66.7100,65.4000,66.0000,11744000,0
20050701,65.9500,65.9500,64.4400,64.6800,4944700,0
20050705,64.3000,65.4300,64.2000,65.4200,2684900,0
20050706,65.5000,66.1100,64.2000,64.2900,3194900,0
20050707,63.9800,65.1800,63.4500,65.1800,4292900,0
20050708,65.0700,65.2300,64.5200,65.0700,2887600,0
20050711,65.2500,65.4900,64.7800,64.9700,1580500,0
20050712,64.9600,64.9700,64.1500,64.3000,2170400,0
20050713,64.3000,64.8900,64.2000,64.5800,2391100,0
20050714,64.9500,65.2000,64.3700,64.5800,1812000,0
20050715,64.5800,64.8800,64.2300,64.7500,1641100,0
20050718,64.7500,64.8500,64.2500,64.7400,1260000,0
20050719,65.0000,65.1800,64.6400,64.8900,1799800,0
20050720,64.8900,66.2400,64.6300,66.0800,2034200,0
20050721,66.1800,66.2700,65.6900,65.7100,3295400,0
20050722,65.4000,66.2900,65.2600,66.2000,1992300,0
20050725,66.0000,66.7900,65.9800,66.0500,2965000,0
20050726,66.6100,67.1200,66.1300,66.3500,4117900,0
20050727,67.7000,67.9500,66.5700,66.7000,5117000,0
20050728,66.7100,66.7700,65.6000,66.0000,4947500,0
20050729,66.2100,66.8200,66.0100,66.0100,3560500,0
20050801,66.3000,66.4928,65.6400,65.7500,2367900,0
20050802,65.7500,66.4000,65.6900,66.3300,2318400,0
20050803,65.9800,66.6800,65.8500,66.6500,2238300,0
20050804,66.6400,66.7700,66.0100,66.2700,2651200,0
20050805,66.1300,66.5200,66.0100,66.1900,2142900,0
20050808,66.3000,66.5000,65.6400,65.9900,2242400,0
20050809,66.3000,67.4900,65.9700,67.1300,3282400,0
20050810,67.1600,67.3200,65.6000,65.9600,3096800,0
20050811,66.1100,67.3100,66.0400,67.3100,3112900,0
20050812,67.3100,67.5000,66.1000,66.5400,2824800,0
20050815,66.4000,67.6800,66.3500,67.4600,2160100,0
20050816,67.4000,67.7200,66.2700,66.2700,3284100,0
20050817,66.3900,67.5800,66.3800,67.0200,2432900,0
20050818,66.9400,67.1800,66.2100,66.6300,2912600,0
20050819,66.7000,67.4500,66.5200,67.1500,2281600,0
20050822,67.3900,68.3800,67.3400,67.7900,3433000,0
20050823,67.6500,67.9000,67.1500,67.4300,2310200,0
20050824,67.3000,67.9500,67.0800,67.1300,3535300,0
20050825,67.1300,67.4000,67.0500,67.2100,2529200,0
20050826,67.1500,67.1500,66.0900,66.3100,2822400,0
20050829,66.1000,67.6600,66.0700,67.5800,2974700,0
20050830,67.3000,67.5500,66.4500,66.7400,3158700,0
20050831,66.9000,67.1044,66.0400,67.0200,3137800,0
20050901,66.6500,66.8500,65.8700,65.9900,4073900,0
20050902,64.8700,64.9300,63.9500,64.3400,6812400,0
20050906,64.3700,65.4500,64.2500,65.0300,4783400,0
20050907,64.8000,64.8200,64.0000,64.5000,4554600,0
20050908,64.8000,64.9000,64.3200,64.5900,4323200,0
20050909,64.8300,65.6300,64.7700,65.4000,4205100,0
20050912,65.1500,65.4500,64.7400,65.1400,2735100,0
20050913,65.1400,65.6500,65.1100,65.4000,2891600,0
20050914,65.4100,65.6900,63.9700,64.1800,3535600,0
20050915,64.1900,65.2000,63.9500,65.0800,4252500,0
20050916,65.4500,65.4500,64.4700,64.8000,5198700,0
20050919,64.5000,64.6000,63.0300,64.1000,3725500,0
20050920,63.8500,64.4600,63.3400,63.4500,3842700,0
20050921,62.4700,63.3200,62.0100,62.4100,4645900,0
20050922,62.3500,62.8100,62.0500,62.5100,3215700,0
20050923,62.5600,63.4500,62.4000,63.2000,3297800,0
20050926,65.5000,65.9500,64.2400,64.6700,5909500,0
20050927,64.9900,66.7100,64.8600,66.5500,5462000,0
20050928,66.5000,67.3300,66.3100,67.2100,4806800,0
20050929,66.9500,67.3500,66.3700,67.2800,2482700,0
20050930,67.1500,68.2500,66.8000,67.9500,3151500,0
20051003,67.9200,67.9900,67.0000,67.1400,3238800,0
20051004,67.4500,68.4800,67.4500,67.9500,3758500,0
20051005,67.4500,67.6600,66.8700,67.0500,3580200,0
20051006,67.5500,68.2400,67.3200,67.9300,3788100,0
20051007,67.7100,67.7100,66.6500,67.3000,3607600,0
20051010,67.0600,68.0700,66.7200,67.9000,2435400,0
20051011,67.5500,67.7900,66.5600,66.7000,3213500,0
20051012,66.8000,67.9000,66.7000,67.6500,4425300,0
20051013,67.2700,67.6200,66.2400,66.4900,4219300,0
20051014,66.6100,67.7800,66.6000,67.5000,4260700,0
20051017,67.1500,67.4500,66.4600,67.2400,4333800,0
20051018,67.1100,67.3400,66.5500,67.1200,4814600,0
20051019,66.8700,68.4000,66.8200,68.3700,4449300,0
20051020,68.5000,68.9800,67.1900,67.3000,4343600,0
20051021,67.2800,67.5500,65.8300,66.0200,7277400,0
20051024,66.5000,67.7800,66.2500,67.3200,4355200,0
20051025,67.3500,67.3500,66.5100,66.9700,2961000,0
20051026,65.4000,66.2000,64.2200,65.1000,10272100,0
20051027,65.1000,65.1100,63.9500,64.0500,5328400,0
20051028,64.0600,65.7500,63.7000,65.6400,5243600,0
20051031,65.8000,66.5800,64.6000,64.6400,6713300,0
20051101,65.0000,65.7000,64.6800,65.0500,5655500,0
20051102,64.7200,64.9500,64.2000,64.7000,5869600,0
20051103,64.4000,65.6000,64.4000,65.5000,5364800,0
20051104,65.2000,65.7099,65.0200,65.2800,3560300,0
20051107,65.4800,65.7100,65.3000,65.6900,2994000,0
20051108,65.0500,65.1500,64.5200,65.0100,2808800,0
20051109,65.1000,65.3200,64.5600,64.7100,3530600,0
20051110,64.7700,66.1100,64.7400,66.1000,3237700,0
20051111,65.8000,65.9300,65.3000,65.3500,2642000,0
20051114,65.2500,66.6100,64.9400,66.2300,3942600,0
20051115,66.2100,67.0800,66.0000,67.0000,5230400,0
20051116,67.1000,68.1000,67.1000,67.4400,4628300,0
20051117,67.9200,68.1900,67.5100,67.6500,4269200,0
20051118,67.9500,68.1000,66.7500,66.9500,5623500,0
20051121,68.1300,69.4800,67.9000,69.0000,7738900,0
20051122,69.0100,69.1000,68.0900,69.1000,4239000,0
20051123,68.9500,69.9000,68.8900,69.4400,2662700,0
20051125,69.6000,69.6500,68.8320,69.0600,959700,0
20051128,69.0100,69.1500,68.4000,68.6300,2581100,0
20051129,69.1000,69.6800,69.0000,69.1300,2822100,0
20051130,69.4500,69.5700,68.1800,68.1900,3781600,0
20051201,68.3500,69.7700,68.3200,69.6700,3042000,0
20051202,69.8200,70.0000,69.3700,69.4400,3237700,0
20051205,69.4500,69.6000,68.7000,69.2000,3893300,0
20051206,69.6500,70.0000,69.4300,69.5700,3730900,0
20051207,69.6100,69.9600,69.0800,69.6500,3850400,0
20051208,69.6600,70.2200,69.2400,70.0700,3958200,0
20051209,70.0700,70.1700,69.5240,69.6500,4014700,0
20051212,70.0000,70.2400,69.5400,70.1900,2654900,0
20051213,70.0000,70.9400,69.9000,70.5900,2733800,0
20051214,71.0000,71.9800,70.8100,71.4500,4900100,0
20051215,71.4500,71.9800,70.7300,70.7900,3567800,0
20051216,71.0500,71.2000,70.4800,70.7500,6021000,0
20051219,70.7500,70.7500,69.6000,69.9700,3692300,0
20051220,70.2000,71.0900,70.1500,70.7400,2657300,0
20051221,70.9700,71.5100,70.3800,70.3900,2974700,0
20051222,70.9500,71.3900,70.8300,71.3200,2235400,0
20051223,71.9500,72.0500,71.4201,71.4900,2631300,0
20051227,71.9000,72.4000,70.4700,70.5300,2689400,0
20051228,70.8600,71.2300,70.6900,70.9600,1597600,0
20051229,71.2000,71.6200,71.1400,71.1800,1939700,0
20051230,71.0500,71.0600,70.1600,70.2400,1825400,0
20060103,70.4000,70.6000,69.3300,70.3400,4870700,0
20060104,70.0800,71.2700,69.8600,71.1700,3165000,0
20060105,70.5500,70.5500,69.5800,70.3300,4598300,0
20060106,70.3400,70.5000,69.0500,69.3500,4820200,0
20060109,69.2800,69.4000,68.6600,68.7700,4567700,0
20060110,68.8000,69.2400,68.5700,69.1000,3869000,0
20060111,69.9700,70.3000,69.1100,70.1000,5011900,0
20060112,70.2500,70.4500,69.5400,69.6900,2295400,0
20060113,69.6400,70.2000,68.7900,69.4800,2963700,0
20060117,69.0700,69.4000,68.6600,68.6900,2712900,0
20060118,68.5500,68.9200,68.0500,68.3300,2650700,0
20060119,68.1600,68.4900,67.7200,68.1700,2642700,0
20060120,68.1000,68.1600,66.4900,66.4900,6231300,0
20060123,65.9000,67.3400,65.9000,67.0200,4067400,0
20060124,67.4100,67.8800,67.1300,67.6600,3581900,0
20060125,67.7100,67.9100,66.9100,66.9100,3722700,0
20060126,67.4400,68.7500,67.3200,68.7200,4768400,0
20060127,68.3900,69.2500,67.9900,68.5600,3954700,0
20060130,68.5200,69.0500,68.2000,69.0300,2048100,0
20060131,69.0000,69.0500,68.3100,68.3100,4095000,0
20060201,70.0000,72.1700,70.0000,71.6200,11806100,0
20060202,71.3500,72.3000,71.3000,71.7000,6603100,0
20060203,71.7000,72.0900,70.8600,70.8700,3786900,0
20060206,70.6500,71.6400,70.3000,71.1400,3163000,0
20060207,71.3000,72.0500,71.1600,71.5500,4247000,0
20060208,71.2500,71.9300,71.0000,71.7600,2891100,0
20060209,71.7700,72.7600,71.3700,72.0100,4149200,0
20060210,72.1000,72.7000,72.0300,72.5300,2813100,0
20060213,71.9500,72.6400,71.8200,72.1100,3294600,0
20060214,72.3500,72.8600,71.9300,72.7100,4160400,0
20060215,72.3700,72.7400,72.0500,72.4500,2797800,0
20060216,72.6500,72.9300,72.2000,72.5500,2216800,0
20060217,72.5500,73.0000,72.2800,72.9600,2670700,0
20060221,73.1500,73.4000,72.6500,73.0500,3333000,0
20060222,73.0600,74.6100,73.0600,74.3900,5008400,0
20060223,73.9500,74.2000,73.7800,73.9000,2574300,0
20060224,73.6500,74.5900,73.3100,74.3100,2657100,0
20060227,74.0500,74.8900,74.0000,74.1300,1974100,0
20060228,73.9000,74.0000,72.3600,72.6900,3903600,0
20060301,72.5600,73.0800,72.2500,72.9500,2047500,0
20060302,72.7500,73.3500,72.3420,72.8000,1781000,0
20060303,72.8100,74.4000,72.5100,73.3900,2707900,0
20060306,73.7000,73.7100,72.3000,72.6300,2347000,0
20060307,72.6600,73.2300,72.3700,73.1600,1919500,0
20060308,72.8500,72.8600,71.9000,72.8200,3173300,0
20060309,72.7500,74.2500,72.5000,73.7600,3000800,0
20060310,73.7700,74.9000,73.2000,74.7900,3029200,0
20060313,75.2100,75.9000,74.5000,74.8400,3658300,0
20060314,74.8400,75.6300,74.7200,75.4300,2573600,0
20060315,75.4000,76.3000,75.2700,76.0500,2623300,0
20060316,76.2500,77.0500,76.1000,76.7300,2364700,0
20060317,77.2000,78.0800,77.0500,77.8500,4535500,0
20060320,78.5000,78.8600,77.8300,78.1800,3363500,0
20060321,78.8000,79.2000,78.2500,78.2500,3634900,0
20060322,78.6000,78.8000,78.0000,78.6100,2525300,0
20060323,78.6100,78.6200,77.5100,77.9000,2285900,0
20060324,78.0500,79.1100,78.0500,78.7300,2809400,0
20060327,78.7300,78.7500,77.8200,78.3900,3140100,0
20060328,78.5050,79.0000,77.3700,77.5100,2902200,0
20060329,77.9500,79.4800,77.8600,79.1800,4044400,0
20060330,78.9500,79.5000,78.0600,78.4200,3004100,0
20060331,78.6000,78.9200,77.8100,77.9300,2294800,0
20060403,78.2500,79.1300,78.0100,78.0100,3303500,0
20060404,78.5750,78.8500,77.5000,78.6000,2601000,0
20060405,78.8500,79.1900,77.8200,79.1100,3085800,0
20060406,79.2200,80.1300,79.2200,79.8200,2910700,0
20060407,79.9900,80.3700,78.7200,79.5700,2710000,0
20060410,79.6200,80.9200,79.6100,80.7900,2810700,0
20060411,80.6300,80.7090,79.7100,80.5700,2748100,0
20060412,81.1200,84.2300,81.1100,83.2100,6519900,0
20060413,83.7000,83.7000,82.8100,82.9300,3230700,0
20060417,83.2000,83.9900,81.9500,82.3500,3318000,0
20060418,82.4800,83.3700,81.8800,83.3000,4340700,0
20060419,83.7500,84.9900,83.7000,84.9600,3360600,0
20060420,84.7100,86.2600,84.7100,85.5000,4445900,0
20060421,86.2000,86.5800,85.8600,86.4600,4203000,0
20060424,86.6600,87.2500,86.1000,86.1000,3624300,0
20060425,86.3500,86.4800,84.9000,85.1100,4649400,0
20060426,84.1600,86.1000,83.2001,84.9100,6190800,0
20060427,84.5400,84.7000,83.1000,84.1000,3906500,0
20060428,84.2800,84.6600,83.0100,83.4500,3863800,0
20060501,83.4500,84.1200,82.8201,83.8600,3928200,0
20060502,84.2600,85.8200,83.8600,85.3300,3012300,0
20060503,85.4000,86.0300,85.2201,85.8700,3040800,0
20060504,85.8900,87.1502,85.8100,86.6400,3319700,0
20060505,87.4700,88.5500,87.3000,88.4700,3349100,0
20060508,88.4800,89.3000,87.3600,87.5900,3334800,0
20060509,87.6100,88.0000,87.1000,87.9900,2231900,0
20060510,88.0000,89.5800,87.6500,88.9400,3784500,0
20060511,89.4500,89.5500,87.9000,88.2100,2652900,0
20060512,88.2100,89.0100,86.9400,87.0100,2932300,0
20060515,85.7600,86.4704,84.5700,85.8600,4171300,0
20060516,85.8900,86.9800,85.3500,86.4000,3057000,0
20060517,86.4000,86.4000,83.2800,83.7700,5267100,0
20060518,84.2500,84.8400,82.6000,82.7300,3616900,0
20060519,83.0000,85.3000,82.0600,84.6100,5508200,0
20060522,84.4600,86.0300,84.0200,85.7100,4535300,0
20060523,86.0400,86.7000,85.1500,85.1500,4044100,0
20060524,84.9700,85.1500,81.6300,82.3800,6731600,0
20060525,82.8000,83.8000,82.2900,82.9900,3295700,0
20060526,83.6000,83.8100,83.0500,83.5000,2354600,0
20060530,83.5000,83.5000,81.5700,82.1300,3935800,0
20060531,81.2100,83.4400,81.2100,83.2500,3953600,0
20060601,83.6000,83.7200,82.5500,83.6400,2373600,0
20060602,84.0000,84.5800,83.1700,83.8000,2919800,0
20060605,83.7900,83.9700,82.0600,82.1300,3422900,0
20060606,82.0000,82.3400,79.4700,80.6500,6325400,0
20060607,80.8300,81.9200,80.2900,81.4600,5014700,0
20060608,81.4600,81.8400,79.0100,81.1900,7561900,0
20060609,81.9500,81.9900,80.0000,80.5000,3927800,0
20060612,80.6000,80.7500,77.4700,77.8800,5244400,0
20060613,77.7700,77.8800,76.4000,76.9800,5184600,0
20060614,79.2200,82.0100,79.2000,82.0100,9858900,0
20060615,82.0100,85.1300,82.0100,84.8100,8058300,0
20060616,85.1000,85.8500,84.7500,85.5400,6020000,0
20060619,85.6500,86.2300,84.3100,84.7600,4342200,0
20060620,85.2500,85.4800,84.0500,84.8500,3105800,0
20060621,84.9000,86.0800,84.9000,85.8500,3589600,0
20060622,85.5500,85.6800,83.8800,84.0600,3634000,0
20060623,84.0600,84.4800,83.1600,83.3900,3066100,0
20060626,83.4800,84.2800,82.8000,83.8900,1930000,0
20060627,83.8500,84.2000,81.7600,81.9300,3214200,0
20060628,81.9400,82.6900,80.8300,82.6400,3171800,0
20060629,82.6400,83.5000,81.2800,83.0000,5237200,0
20060630,82.9900,83.0000,81.5700,81.9100,4477900,0
20060703,81.3500,81.6700,80.9400,81.3000,1629300,0
20060705,81.2800,81.2900,79.2600,80.1700,5663000,0
20060706,80.2700,80.9800,80.0000,80.8100,3196000,0
20060707,80.4000,81.2900,79.5300,79.9900,2586600,0
20060710,80.0300,81.2500,80.0300,80.3200,2503400,0
20060711,80.1000,81.8100,78.8600,81.6300,3579700,0
20060712,81.4500,81.9500,80.3700,80.9200,2659500,0
20060713,80.7000,81.0400,79.4700,79.5900,3610200,0
20060714,79.5900,79.6000,76.8900,77.2500,5436900,0
20060717,78.1100,79.7700,77.8000,78.9500,4515600,0
20060718,79.5000,80.2600,77.9700,79.1700,4307600,0
20060719,79.3200,82.5700,78.3600,82.2900,5068100,0
20060720,82.9000,83.0000,80.6200,80.6900,4606700,0
20060721,80.6900,80.6900,78.5600,79.0800,4032200,0
20060724,79.4500,81.6100,79.4300,81.4400,4024500,0
20060725,80.7500,84.0600,80.7000,83.7500,4557500,0
20060726,82.1800,82.3600,79.6000,79.9000,6635100,0
20060727,80.0000,80.2920,78.1500,78.7100,5202500,0
20060728,79.4000,80.1000,78.7000,78.9100,4317100,0
20060731,78.4600,78.5200,77.3000,77.4200,5525700,0
20060801,77.4200,78.2800,76.5200,78.1700,4507100,0
20060802,78.7000,79.6500,78.4000,78.6200,3784600,0
20060803,77.8800,79.8900,77.4200,79.4000,3681200,0
20060804,80.1600,80.7000,79.1500,79.4900,3598400,0
20060807,79.1000,79.9500,78.6200,79.7500,3233500,0
20060808,79.5500,80.8300,77.8400,78.1500,5676700,0
20060809,78.2500,79.0200,76.7100,77.1600,4175500,0
20060810,76.8000,76.8000,75.0700,76.2000,5609200,0
20060811,76.2200,76.7600,75.6600,75.9600,3274000,0
20060814,76.6500,77.1900,75.1500,75.3900,3772400,0
20060815,76.0000,76.7000,75.6900,76.5800,3181100,0
20060816,77.2000,78.9500,76.8600,78.8300,4181600,0
20060817,78.8300,79.4300,77.8800,78.5900,2893300,0
20060818,78.6800,78.6800,77.1600,77.6200,3426400,0
20060821,77.6200,77.6200,76.5100,76.6300,2537700,0
20060822,77.0000,77.8500,76.2500,76.9500,2632800,0
20060823,77.0000,77.5500,76.0700,76.3600,2495300,0
20060824,76.8500,77.0400,75.0000,75.2400,3308000,0
20060825,75.2400,75.6000,73.5500,73.9300,4604300,0
20060828,74.0400,75.0200,73.0500,74.7200,4746300,0
20060829,75.9600,75.9900,72.9000,73.7800,7186100,0
20060830,74.0000,75.3000,73.6400,75.0200,3851200,0
20060831,74.7500,75.5800,74.7500,74.9000,3057800,0
20060901,75.0000,75.9100,74.4600,75.4300,3275600,0
20060905,75.7500,76.3000,75.0500,75.3600,2675400,0
20060906,75.3600,75.5500,74.2000,74.4400,3042800,0
20060907,74.4400,74.4400,72.7600,72.8700,4273000,0
20060908,73.3000,73.6200,72.1700,72.8000,4956300,0
20060911,72.1300,74.1300,72.1300,73.8200,3537000,0
20060912,73.7900,74.3800,73.6100,74.2600,3314800,0
20060913,74.3600,76.4900,74.3600,76.3200,4886400,0
20060914,75.0700,75.6400,74.6500,75.0100,5230800,0
20060915,75.5600,76.0000,74.7300,75.0100,4173200,0
20060918,75.1000,75.6400,74.8000,75.2100,2407300,0
20060919,75.3500,75.5000,74.1500,74.8700,2351900,0
20060920,75.5100,76.3900,75.5100,76.1900,2308900,0
20060921,77.0500,77.2700,75.7500,76.1100,4436400,0
20060922,76.2000,77.7700,75.7400,77.2500,4682300,0
20060925,77.7000,78.5500,77.3700,77.7100,4622200,0
20060926,78.1500,79.2900,77.3700,79.0000,4247600,0
20060927,79.1700,79.9600,79.1700,79.4100,4288800,0
20060928,79.5700,80.3500,79.2500,79.2800,4450200,0
20060929,79.5000,79.7500,78.7900,78.8500,4042100,0
20061002,79.3500,80.2800,78.8400,79.9700,5728000,0
20061003,79.9800,82.0900,79.9800,81.7800,5902600,0
20061004,82.5000,83.9800,82.0100,83.9600,7234200,0
20061005,83.9700,84.1200,83.0600,83.6200,3688300,0
20061006,83.6200,84.3900,83.1400,83.6800,3649900,0
20061009,83.6900,83.8700,82.4800,82.6100,3647200,0
20061010,82.5000,82.6700,81.8000,82.1300,4005500,0
20061011,81.9500,82.0000,80.8900,81.6400,3258000,0
20061012,82.2000,83.8600,82.1000,83.6400,4129800,0
20061013,83.2500,83.3500,81.8200,82.3900,4005400,0
20061016,82.3900,82.8500,81.6400,82.6600,2474100,0
20061017,82.4500,82.4500,81.5000,82.2900,2918200,0
20061018,82.5200,83.4600,81.9477,82.7400,3796200,0
20061019,82.7400,82.9600,81.7700,82.4100,2425200,0
20061020,82.9000,82.9000,81.7000,81.7400,3017200,0
20061023,81.7300,82.8400,81.5000,82.8000,2819400,0
20061024,83.1000,83.8900,82.7200,83.5900,3815400,0
20061025,82.6000,82.6000,80.6000,80.8600,7074100,0
20061026,80.7500,80.7500,77.7700,79.1400,10621700,0
20061027,79.1700,80.4000,78.5200,79.7400,6880500,0
20061030,80.2500,81.0400,80.0100,80.2200,3739800,0
20061031,80.6000,80.6000,79.3100,79.8600,3943800,0
20061101,80.0100,80.7500,79.7200,80.0600,3180100,0
20061102,80.0600,80.4000,79.1100,79.2000,4044600,0
20061103,79.4700,80.3500,79.3900,79.9700,2706700,0
20061106,79.9800,80.8700,79.9800,80.4800,3082700,0
20061107,80.7300,84.9800,80.6000,84.8500,10925700,0
20061108,84.2500,85.8700,83.5300,85.4500,8497300,0
20061109,85.7500,86.5000,85.0500,85.1100,6155900,0
20061110,86.4000,86.9800,85.4400,85.6200,5496600,0
20061113,85.7000,86.3400,85.2900,85.6900,3360100,0
20061114,85.6900,86.0900,84.7600,85.7400,3463100,0
20061115,86.4000,87.5800,86.3500,87.0800,5850900,0
20061116,87.9200,89.4300,87.5000,88.7100,6967000,0
20061117,89.0500,89.6300,88.5700,89.5200,5748800,0
20061120,89.0500,89.2200,88.6200,89.1200,5571500,0
20061121,89.8500,92.0500,89.5700,91.1000,8516600,0
20061122,91.1000,91.5900,89.7800,90.1000,4481300,0
20061124,89.2500,90.0800,89.1500,89.7700,1213700,0
20061127,90.0000,90.0300,86.9500,87.3700,6282400,0
20061128,88.1500,88.7400,87.0500,87.9400,4950700,0
20061129,88.2400,89.4500,87.9300,88.8900,4428500,0
20061130,89.1000,89.4400,87.1000,88.5300,4194000,0
20061201,89.6000,90.0500,88.6500,89.5500,5154400,0
20061204,89.5500,90.6000,89.4200,89.5800,3494300,0
20061205,89.5900,91.1000,89.1700,90.7300,4386100,0
20061206,91.6000,91.8500,90.7600,90.8300,4216500,0
20061207,91.3000,91.6500,89.7500,90.0100,3784600,0
20061208,90.0700,90.7200,89.5300,90.1300,2796300,0
20061211,89.7700,90.2000,89.5200,89.7800,2374600,0
20061212,90.0300,90.7500,89.7500,90.3100,3639300,0
20061213,90.8200,90.9900,89.3900,89.6000,3695100,0
20061214,89.3000,90.1300,89.0800,89.9300,3512000,0
20061215,90.1700,90.9000,90.1700,90.7000,5305200,0
20061218,90.7500,90.9000,89.4100,89.5600,2627400,0
20061219,89.0000,90.4400,88.9700,90.1700,2628900,0
20061220,90.1800,90.6000,89.1800,90.1000,3296000,0
20061221,89.8000,90.4000,89.4600,89.9400,2879600,0
20061222,89.6500,89.6700,88.3500,88.7600,2511700,0
20061226,88.9500,89.0000,88.3500,88.7900,1566200,0
20061227,89.1500,89.4500,88.7400,88.8800,2007500,0
20061228,88.8500,89.2000,88.4100,89.0000,1274600,0
20061229,89.2500,89.4600,88.7500,88.8400,1780300,0
20070103,88.9000,90.3000,88.4500,89.1700,4871900,0
20070104,88.3400,89.8300,87.0100,89.5300,2720200,0
20070105,89.7800,90.0000,88.5000,89.1500,3285900,0
20070108,88.6100,89.4100,87.5600,88.9400,2989000,0
20070109,88.9300,89.7100,87.5600,88.0300,4070300,0
20070110,88.0400,89.3400,88.0000,89.2700,3955300,0
20070111,88.9700,89.2700,88.3200,88.8400,4048600,0
20070112,88.5400,88.8500,87.5000,88.1300,3891600,0
20070116,88.2500,88.5100,87.3000,88.0000,5537800,0
20070117,88.0200,89.5400,87.2200,88.8300,4501400,0
20070118,89.1300,89.3800,87.7600,88.0000,3349100,0
20070119,88.4500,89.1000,87.8000,88.6300,4369000,0
20070122,87.5100,87.8600,84.8200,85.6000,8427300,0
20070123,85.0100,88.1800,85.0000,87.3600,6559700,0
20070124,87.3500,87.7600,86.5200,87.6000,3368900,0
20070125,87.3000,87.4600,86.0000,86.1600,2850300,0
20070126,86.0000,86.2500,84.6000,85.4300,5149400,0
20070129,85.0500,86.0000,85.0000,85.5000,3116500,0
20070130,85.7500,86.6000,85.5500,86.0000,3151400,0
20070131,89.3000,90.3400,89.0000,89.5600,11573600,0
20070201,89.9500,92.2400,89.7300,91.0500,6622300,0
20070202,91.0500,91.4800,89.9500,90.0500,5098700,0
20070205,90.4500,91.4200,90.3100,90.7200,3028600,0
20070206,91.0000,91.0000,89.9000,90.9800,3521700,0
20070207,90.5900,91.2000,89.7000,90.3500,2814100,0
20070208,89.5600,90.3600,88.5500,89.5200,5155700,0
20070209,89.3500,90.3000,89.0300,90.0000,4282800,0
20070212,89.5500,89.8900,88.7800,89.2000,3449201,0
20070213,89.2000,89.3700,88.3000,89.2900,3045961,0
20070214,89.2700,90.1700,89.2700,89.9400,3866056,0
20070215,90.0200,91.8000,89.8600,91.7100,5702200,0
20070216,91.9800,92.0000,90.7300,90.9400,4546100,0
20070220,91.5000,91.6900,89.8400,91.0300,3940500,0
20070221,90.3000,92.0000,90.0500,90.9600,4971700,0
20070222,91.1000,91.9300,90.2700,90.5800,3176500,0
20070223,90.2100,90.8500,90.0000,90.2800,2342400,0
20070226,90.4800,90.7300,88.5600,88.9300,4537877,0
20070227,88.0000,88.7000,85.2400,87.2000,5981100,0
20070228,87.4000,88.4100,86.0500,87.2700,5855600,0
20070301,86.6000,88.8000,85.9100,87.8500,5151841,0
20070302,87.8700,88.5400,87.0100,87.0300,4307500,0
20070305,86.9600,88.1900,86.3900,87.0200,3794000,0
20070306,88.0300,88.0300,87.0500,87.8200,3322000,0
20070307,87.8200,89.2500,87.8200,88.7100,5205900,0
20070308,88.9800,89.6700,88.6100,88.8900,2811500,0
20070309,89.7000,90.0900,89.1400,89.5100,2820600,0
20070312,89.0000,91.8700,89.0000,91.2000,5964300,0
20070313,90.9000,91.1000,89.4500,89.4500,5247900,0
20070314,89.4500,90.3000,88.5300,89.9800,4027900,0
20070315,89.9800,91.0600,89.5700,91.0400,3513885,0
20070316,91.0400,91.0418,89.6800,90.0000,5815100,0
20070319,90.5000,90.9500,89.9000,90.3200,3568338,0
20070320,90.3200,90.9300,90.0200,90.1600,3485800,0
20070321,90.1600,90.9500,89.4500,90.8000,4230099,0
20070322,90.4000,90.8000,89.8800,90.5700,3708100,0
20070323,89.7900,91.3100,89.7900,90.9800,2304666,0
20070326,90.8800,90.9400,89.8400,90.8300,3272982,0
20070327,90.6000,91.0000,90.0000,90.5200,2687815,0
20070328,90.2800,90.4100,89.0100,89.4500,4497400,0
20070329,90.1100,90.5400,89.1600,89.7600,3521450,0
20070330,89.6200,90.0700,88.6500,88.9100,4588206,0
20070402,88.9000,89.0100,88.0800,88.8300,3440800,0
20070403,89.3200,90.2400,89.0900,89.9000,3931000,0
20070404,89.9100,90.6100,89.8000,90.2700,2555455,0
20070405,90.2000,90.7400,90.2000,90.5000,2997900,0
20070409,90.9700,90.9700,90.0200,90.0300,3155323,0
20070410,89.9500,90.8700,89.9500,90.8400,2861717,0
20070411,90.9000,90.9900,89.6500,89.9700,3464565,0
20070412,89.9800,90.8600,89.4000,90.8500,2635296,0
20070413,91.1000,91.1000,90.1800,91.0300,3035644,0
20070416,91.0000,91.2800,89.9300,90.3100,3747770,0
20070417,90.3000,91.1400,90.0500,90.4500,3926710,0
20070418,90.4500,94.1700,90.3400,93.8800,9490622,0
20070419,93.4900,94.7500,92.7600,92.9900,6192269,0
20070420,93.7700,94.1200,93.0600,93.2900,6036817,0
20070423,94.1000,94.2400,93.3100,93.6400,4900720,0
20070424,94.9000,94.9600,93.3700,93.6700,5762255,0
20070425,94.6400,94.7500,92.7500,94.6900,7746459,0
20070426,94.5400,95.5800,94.0400,94.2600,4840610,0
20070427,94.2500,94.3500,93.2800,94.0200,3526724,0
20070430,94.0200,94.1100,92.8500,93.0000,3751392,0
20070501,93.1500,93.6500,92.5000,93.2300,3241600,0
20070502,93.0800,94.4600,92.8400,93.8300,3476250,0
20070503,94.0800,94.4900,93.5000,93.8500,3090107,0
20070504,94.3500,94.3800,93.1200,93.6100,3055905,0
20070507,93.8000,95.0000,93.6500,94.5600,4018314,0
20070508,94.4100,94.4100,93.7000,94.2100,4427700,0
20070509,93.8700,94.2700,93.3500,94.0800,3009722,0
20070510,93.7500,94.1600,92.7000,92.8000,2664099,0
20070511,92.8100,94.2300,92.3800,93.4000,2702148,0
20070514,93.4000,94.1404,93.3200,93.5600,2076797,0
20070515,93.9800,95.4500,93.7900,94.3400,5005872,0
20070516,94.5000,95.4600,94.5000,95.3400,4113648,0
20070517,95.3400,97.1800,95.2300,96.8400,4402110,0
20070518,97.0700,97.5000,96.2700,96.6300,4234571,0
20070521,96.4200,97.7400,96.2500,96.9000,4525340,0
20070522,97.2400,97.6000,96.3600,96.4800,3783880,0
20070523,95.9500,96.4500,95.3600,95.5700,4571083,0
20070524,95.9000,98.8400,95.7500,97.4200,7450420,0
20070525,98.3000,98.6400,97.3763,98.2500,3249200,0
20070529,98.5200,99.2000,97.9600,98.5000,3298148,0
20070530,98.4700,100.6400,98.3000,100.5500,5803806,0
20070531,100.6900,100.9600,100.4700,100.5900,4239062,0
20070601,101.4500,101.4500,99.4500,99.8300,4056950,0
20070604,101.0000,101.0000,99.5000,99.9800,2718885,0
20070605,99.9400,99.9600,98.8400,99.5000,3276650,0
20070606,98.9700,99.2000,97.6900,98.2900,3430670,0
20070607,98.2900,99.0900,96.8100,96.8400,4713903,0
20070608,96.7000,98.2200,95.9100,98.1900,3951918,0
20070611,98.2500,98.7900,97.4200,97.5500,3345700,0
20070612,97.5500,97.5900,96.1200,96.4800,5023422,0
20070613,97.1200,98.5500,96.9200,98.4700,5334000,0
20070614,99.0000,99.5000,98.7300,98.9700,3435911,0
20070615,99.5200,100.0000,97.9300,98.1500,7178349,0
20070618,98.0300,98.5800,97.2900,97.4000,4109394,0
20070619,97.4000,98.2400,96.5100,96.9200,5120300,0
20070620,97.1000,97.7200,96.0100,96.0800,4734000,0
20070621,96.0800,97.2000,95.1700,97.2000,6300457,0
20070622,96.6400,96.9000,95.6000,95.9200,5359189,0
20070625,96.0000,96.5700,94.8000,95.5700,4334799,0
20070626,95.4000,96.4700,94.8700,94.9800,4364095,0
20070627,94.3100,94.9000,93.5800,94.6500,4492500,0
20070628,95.0000,95.5900,94.2600,95.1600,3507800,0
20070629,95.3600,96.3400,95.2500,96.1600,5786300,0
20070702,96.7200,97.0500,96.2700,96.7700,2818431,0
20070703,96.8000,98.0600,96.8000,97.6500,2131926,0
20070705,97.5200,98.4800,97.2300,98.3600,2569600,0
20070706,98.1300,99.2205,98.0200,98.8800,2591555,0
20070709,100.9900,101.3200,99.6000,99.9000,5717478,0
20070710,100.6000,100.6600,99.6300,100.2500,6683300,0
20070711,100.4800,100.8300,99.5600,100.1200,4608300,0
20070712,100.5000,100.8200,99.7600,100.7800,4571360,0
20070713,101.1800,102.4300,100.6000,101.8800,4250100,0
20070716,102.0000,102.1700,101.0000,102.0700,3406801,0
20070717,101.9100,102.7300,101.4000,102.0500,3357600,0
20070718,101.8500,102.7500,100.8900,101.8200,4331029,0
20070719,101.6300,102.8200,101.6300,102.4800,2603190,0
20070720,102.8000,104.4200,102.3500,103.8600,6652004,0
20070723,104.4800,104.5490,103.2200,104.0400,4042000,0
20070724,103.4500,105.6700,103.3400,103.8000,5535397,0
20070725,106.9800,107.8300,106.3800,107.2300,10403624,0
20070726,106.0600,106.8000,102.2300,103.7000,10512882,0
20070727,103.6000,106.3900,103.6000,103.7100,7756700,0
20070730,104.6000,106.1500,104.0000,105.5400,6301326,0
20070731,106.5400,106.5400,103.3100,103.4300,6896479,0
20070801,103.0300,104.8400,103.0000,104.5300,6943860,0
20070802,105.0200,106.0000,104.5100,105.9300,4759079,0
20070803,105.5000,106.3500,104.2200,104.2400,5466800,0
20070806,104.4900,104.8500,102.0872,104.3400,6308181,0
20070807,103.7000,104.1200,102.3000,103.2200,5307532,0
20070808,103.1000,104.1900,100.7100,102.7200,5820873,0
20070809,100.7900,102.2300,98.0200,98.3000,8725750,0
20070810,96.9500,98.5100,94.0000,98.4400,11406193,0
20070813,99.4600,100.9100,99.2500,100.0500,6144700,0
20070814,100.3300,100.7200,97.4000,97.6300,4854417,0
20070815,97.0000,98.8000,95.2100,95.5100,5328791,0
20070816,95.2000,95.2000,90.0800,92.7400,14713536,0
20070817,94.7900,97.7300,94.6450,95.9300,8419319,0
20070820,96.2600,97.5400,94.7500,97.2100,4813500,0
20070821,96.8800,97.2400,96.0700,96.9500,3254621,0
20070822,97.5000,98.8500,97.0000,97.9900,4185700,0
20070823,98.9500,98.9500,96.2200,96.7400,4377100,0
20070824,96.7800,98.6000,96.6300,98.4700,4350304,0
20070827,98.0700,98.9500,97.1300,98.5400,3270605,0
20070828,97.9900,98.3800,95.4400,95.6500,5336400,0
20070829,96.5000,97.5500,95.8400,96.9000,5131700,0
20070830,96.7400,97.6700,95.9300,96.8500,4113700,0
20070831,98.0000,98.5800,96.7000,96.7000,3964900,0
20070904,96.1000,96.3100,94.9000,95.9200,6772600,0
20070905,95.2000,97.7400,94.0200,95.8400,10775135,0
20070906,95.5400,96.2400,94.5000,96.2000,6660002,0
20070907,95.2000,96.1000,94.6600,94.8400,5669362,0
20070910,95.0100,95.9400,94.0500,95.3300,4745900,0
20070911,95.9800,97.8700,95.5200,97.4400,4806725,0
20070912,97.2100,98.7300,97.0000,98.3200,4407500,0
20070913,98.6000,99.3700,98.3500,98.9500,3993500,0
20070914,98.4000,99.5800,98.0200,99.3500,4217800,0
20070917,98.8000,99.7300,98.0700,98.6400,3788250,0
20070918,98.6500,98.6500,96.4400,98.5400,1246200,0
20070919,99.4000,100.7056,99.0500,100.0200,6918000,0
20070920,99.9400,101.3500,99.9400,101.2500,4727900,0
20070921,102.3500,103.2300,101.2500,102.5900,6631200,0
20070924,103.0000,103.7600,102.4000,103.0500,4912900,0
20070925,102.7400,105.0200,102.5400,104.9300,5031200,0
20070926,105.3000,105.9800,103.2500,104.4500,5037800,0
20070927,104.4500,106.1500,104.0000,105.4600,3984800,0
20070928,105.2000,105.9600,104.2300,104.9900,4549500,0
20071001,105.4500,107.0000,105.2200,106.6500,3675700,0
20071002,106.6200,107.1500,105.2700,105.9300,4595600,0
20071003,105.3300,105.7300,104.2500,104.7200,3655700,0
20071004,105.1500,105.7000,104.4500,104.5000,3451301,0
20071005,105.4000,105.5000,101.0900,102.2500,8306000,0
20071008,103.2600,103.2600,100.0900,101.0700,5320000,0
20071009,101.3200,101.7600,99.6600,101.4500,5564946,0
20071010,100.8900,102.4000,97.0400,98.6800,25305300,0
20071011,99.5000,99.5800,94.9600,96.2600,13196246,0
20071012,96.1100,97.5900,95.4200,96.6900,9506466,0
20071015,95.9800,96.5000,94.4500,94.8300,8073577,0
20071016,94.5000,96.3400,93.0300,95.9400,9846550,0
20071017,96.5200,97.0500,94.6300,95.5900,8107100,0
20071018,95.3600,97.1500,94.8000,96.9400,6762400,0
20071019,96.5400,97.0000,93.7900,93.9000,9209650,0
20071022,93.1600,95.0400,92.6000,94.9300,7939459,0
20071023,95.7600,95.9600,94.1600,94.9500,6110100,0
20071024,95.6900,96.0800,93.0200,94.2600,9716739,0
20071025,94.8800,98.9700,92.0000,96.0000,8169170,0
20071026,96.2500,96.5500,95.0500,96.0200,5185302,0
20071029,95.7800,97.6000,95.2400,96.9900,8935000,0
20071030,97.2500,98.6000,97.0000,97.3300,7547300,0
20071031,98.1500,98.7100,97.3300,98.5900,5940400,0
20071101,98.3000,98.4900,96.5000,96.6000,6409700,0
20071102,96.6200,97.8800,96.3400,97.7600,5610700,0
20071105,97.5900,98.6700,96.5100,97.9700,4459525,0
20071106,98.0000,98.4300,96.9400,97.7000,4091070,0
20071107,97.0000,97.9900,96.1100,96.8900,5731930,0
20071108,96.9700,97.2500,94.9000,96.2800,6991941,0
20071109,95.0800,95.7500,94.0700,94.2100,6133443,0
20071112,94.2500,94.4100,92.7000,92.8600,6382677,0
20071113,93.8300,94.1500,92.8700,93.7000,6512217,0
20071114,94.1400,94.2500,92.5000,92.7900,6536731,0
20071115,91.4600,92.8600,90.9700,91.3400,6701161,0
20071116,92.0000,92.0536,89.4500,89.9900,9249011,0
20071119,89.6000,89.9200,88.1200,88.2700,9345265,0
20071120,88.3100,88.9500,86.9200,87.8600,8744399,0
20071121,86.7800,88.5000,86.7500,87.4100,7088341,0
20071123,88.5000,89.6600,88.0700,89.5400,3317377,0
20071126,90.9900,92.3900,89.9000,90.0700,2717647,0
20071127,90.5700,92.5500,90.5200,91.7300,7092621,0
20071128,92.6100,93.8300,91.7600,93.6100,6938117,0
20071129,93.6100,94.2700,92.6100,93.2100,4692398,0
20071130,94.6000,94.6000,91.7200,92.5400,10111260,0
20071203,92.5000,93.2000,91.6600,91.7900,5423352,0
20071204,91.4300,91.7900,89.8500,89.9900,7080859,0
20071205,90.9000,92.1600,90.3600,90.7000,9175940,0
20071206,91.5000,92.4400,90.8300,91.7800,5817510,0
20071207,92.3600,93.6400,92.0000,93.1600,5363783,0
20071210,93.2500,93.2500,91.7852,92.6400,5971821,0
20071211,92.6400,93.0000,88.1200,88.7000,10330025,0
20071212,88.0000,89.5300,85.5500,86.9200,18703921,0
20071213,86.6700,88.9100,86.4000,88.5500,7522181,0
20071214,88.5400,89.9900,88.0300,88.4200,4989164,0
20071217,88.2100,88.9000,87.2000,87.4000,4945949,0
20071218,87.8700,87.8700,86.2000,87.1700,5731978,0
20071219,87.7500,88.1700,86.4700,86.6200,8622820,0
20071220,87.0800,87.4100,86.4800,87.1900,3333457,0
20071221,88.0400,89.3400,87.8000,89.0700,7691208,0
20071224,89.5500,90.3800,89.5500,90.0200,1946805,0
20071226,90.0000,90.1300,89.2800,90.0000,2734366,0
20071227,89.9900,89.9900,88.3300,88.8800,2891556,0
20071228,89.0000,89.1100,87.4800,88.2500,2934782,0
20071231,88.1400,88.2800,87.2400,87.4600,3184158,0
20080102,87.5700,87.8399,86.0000,86.6200,4304034,0
20080103,87.0700,87.6400,86.7400,86.9800,3428184,0
20080104,86.3200,87.1600,85.6900,85.8200,5394090,0
20080107,86.2500,86.3000,82.1700,82.8700,9969655,0
20080108,83.2500,83.2800,79.6500,79.6500,1090400,0
20080109,79.7000,80.4300,77.8100,80.3000,10309129,0
20080110,79.8600,83.1900,79.8600,82.3600,9411846,0
20080111,81.7700,81.7800,80.0000,80.5200,6556549,0
20080114,81.3300,82.3700,80.1500,81.6700,7732556,0
20080115,81.4700,81.8000,76.0000,77.8600,16468828,0
20080116,77.8100,81.3100,76.5000,79.8700,13492573,0
20080117,81.2000,82.4900,79.0200,79.5200,9303746,0
20080118,80.2500,80.8200,77.7600,78.4000,7686788,0
20080122,75.0100,78.7400,74.4000,77.6000,8503272,0
20080123,76.0000,77.1900,74.1300,76.4600,1112500,0
20080124,77.5600,78.3400,76.4800,77.6200,7449523,0
20080125,78.6500,79.6700,76.9700,77.0300,7849409,0
20080128,77.1500,77.7200,76.4800,77.6000,4864514,0
20080129,78.5700,81.0600,78.2700,80.9600,9025746,0
20080130,81.0000,84.8700,79.6900,82.9200,9629273,0
20080131,81.9800,83.8100,80.8000,83.1800,542200,0
20080201,83.3700,83.9900,81.8500,82.7600,6686233,0
20080204,82.7800,83.3600,81.9100,82.9000,3106294,0
20080205,81.6100,82.7800,81.3500,81.6900,4691531,0
20080206,81.9000,81.9500,79.6000,79.9100,5333374,0
20080207,78.7100,80.2400,78.7100,79.7500,6779167,0
20080208,79.4800,80.1400,78.8100,79.3300,4343264,0
20080211,79.4600,81.3900,78.8500,81.1300,4898426,0
20080212,81.8000,84.5300,81.4400,83.5600,7980233,0
20080213,84.3500,85.6300,84.0100,85.4800,6405158,0
20080214,85.6700,86.0600,84.9000,85.2200,6631564,0
20080215,85.0600,85.4200,84.1700,85.1800,5749266,0
20080219,86.1100,86.8800,84.8300,85.3700,4158479,0
20080220,84.4700,84.6900,82.9500,84.0000,7526413,0
20080221,84.1200,84.9600,81.8700,82.0100,6688237,0
20080222,82.5100,83.2100,81.7500,83.0400,5229090,0
20080225,83.2600,84.7400,83.1200,84.6600,5450910,0
20080226,85.1200,85.1200,83.9000,84.5700,5171694,0
20080227,84.2200,85.1900,83.4000,83.9500,4675029,0
20080228,83.5100,85.0000,82.7300,84.8000,5727330,0
20080229,84.0300,84.5000,82.4000,82.7900,7670578,0
20080303,79.3200,80.8900,79.2500,80.6700,9576472,0
20080304,79.7800,79.9900,78.3400,79.6200,8209208,0
20080305,79.7600,81.3100,79.6800,80.7800,647500,0
20080306,80.5500,80.7200,79.3800,79.5100,4503435,0
20080307,78.9900,79.0000,76.3700,76.6000,9657176,0
20080310,76.5300,76.7100,74.3800,74.3800,9930441,0
20080311,74.7800,75.7500,72.3900,73.4000,14137430,0
20080312,73.7100,74.7500,72.1300,72.4500,8966769,0
20080313,71.8100,74.4200,71.5850,74.1800,10850643,0
20080314,76.3900,77.1100,75.1500,76.1100,1401100,0
20080317,74.4600,76.2000,74.1356,75.4900,5658058,0
20080318,77.0000,77.0000,75.2600,76.5300,5644516,0
20080319,76.9800,77.0000,73.4500,73.4500,9195792,0
20080320,73.5500,75.0000,72.7200,74.8000,8085919,0
20080324,75.2500,76.4800,74.7900,76.2900,4853711,0
20080325,76.8800,76.8800,75.1400,75.9000,5969529,0
20080326,75.6600,76.5000,75.6000,76.3000,4350608,0
20080327,75.8600,76.3600,74.1400,74.2200,7709666,0
20080328,74.4400,74.6300,73.0800,73.4700,4616976,0
20080331,74.0000,74.5800,73.4000,74.3700,7394756,0
20080401,75.0200,75.8900,74.8000,75.8800,5958674,0
20080402,76.1000,77.1900,75.7300,76.8500,6121543,0
20080403,76.5500,77.2200,75.9000,76.1400,5597660,0
20080404,76.0400,76.6300,75.3300,75.6500,5086538,0
20080407,76.5300,76.5300,74.8800,74.9800,5389647,0
20080408,74.5100,75.3900,74.0400,75.0200,5597134,0
20080409,76.7200,79.9000,76.3100,78.6000,19513938,0
20080410,78.4500,79.0500,77.7900,78.4300,7873708,0
20080411,77.6500,78.4100,76.7200,76.8600,5428239,0
20080414,76.6800,77.6400,76.6700,77.2200,4926493,0
20080415,77.5600,77.6700,75.6000,75.7000,6338220,0
20080416,76.3100,76.9200,75.6400,76.6700,4895660,0
20080417,76.4000,77.2600,76.4000,76.9100,3466913,0
20080418,77.5000,79.1000,77.5000,78.6600,6742961,0
20080421,78.7100,79.3700,78.1700,79.0900,4744106,0
20080422,79.3200,79.9900,77.7500,78.5600,7615894,0
20080423,80.6500,83.3600,79.5700,82.0900,15488993,0
20080424,82.4900,83.3700,81.6500,83.0000,5755425,0
20080425,83.3800,85.2500,83.3800,84.8400,8354941,0
20080428,85.0100,85.6400,84.2800,84.9800,5379511,0
20080429,84.5400,86.4500,84.5400,85.5300,4485349,0
20080430,85.8300,86.1800,84.6300,84.8600,5221702,0
20080501,84.8600,85.4800,84.5700,85.4100,5083228,0
20080502,86.3200,86.5000,84.9800,85.6900,3784429,0
20080505,85.3200,86.0700,85.0000,85.9200,3886400,0
20080506,85.5900,86.2100,85.1300,86.1500,5079288,0
20080507,86.0300,86.1000,84.4200,84.5500,5060257,0
20080508,84.7100,85.2000,84.0000,84.7600,3671532,0
20080509,84.4300,84.7500,83.7500,84.0600,3328044,0
20080512,84.4000,85.0000,83.2800,84.8000,5367342,0
20080513,84.9900,85.2900,84.1100,85.0800,4292336,0
20080514,85.3000,86.6700,85.0800,85.6900,4909829,0
20080515,85.7100,86.1400,85.0000,85.5500,6006264,0
20080516,85.8400,85.8400,84.7400,85.1700,7131726,0
20080519,85.5600,88.2900,85.0000,87.0700,7176583,0
20080520,87.0500,87.0500,84.6100,85.1400,5697971,0
20080521,85.4100,85.6000,80.7800,81.1900,10849421,0
20080522,81.0500,81.7200,80.5500,81.4100,6333276,0
20080523,81.2100,82.0900,80.8500,81.4800,4476576,0
20080527,81.6000,83.3000,81.6000,82.8700,4529087,0
20080528,83.2500,83.2500,81.0800,82.1300,4135451,0
20080529,81.8200,83.0000,81.0500,82.1100,3465143,0
20080530,82.4000,82.9401,81.0100,82.7700,4660175,0
20080602,82.6100,82.6100,80.4700,81.1500,4492085,0
20080603,81.5000,81.8000,77.3000,78.1200,10435003,0
20080604,77.5400,78.8200,77.4800,78.0200,6750436,0
20080605,78.1900,78.2000,76.8000,77.3100,5789353,0
20080606,76.5400,76.5700,73.0000,73.1600,12786574,0
20080609,73.4000,74.1200,73.1400,73.9500,6630610,0
20080610,73.4600,74.1100,72.7600,73.6700,5674926,0
20080611,73.4400,73.7700,72.9300,73.3100,6544851,0
20080612,74.0100,77.0500,73.7900,74.1200,9795378,0
20080613,74.7600,75.4900,74.3800,75.1200,6087287,0
20080616,74.7700,75.4500,74.0300,75.0200,3481088,0
20080617,75.3800,75.5000,73.8100,74.3800,6503682,0
20080618,73.3700,76.3400,73.3700,74.6500,11540211,0
20080619,75.0500,77.2100,74.6800,76.9500,7540094,0
20080620,77.8000,77.8000,75.6600,75.8300,8868649,0
20080623,76.2300,76.4800,75.1200,75.5900,4036578,0
20080624,75.2400,75.6100,74.1300,74.7900,4949718,0
20080625,72.2800,72.7900,69.1600,69.6400,21124588,0
20080626,68.7500,70.3900,68.0500,68.2100,10986277,0
20080627,67.7400,67.9300,66.3800,66.9200,10370237,0
20080630,66.6300,66.7500,65.5500,65.7200,8567570,0
20080701,64.9500,66.2200,64.5600,65.4500,9758495,0
20080702,65.8200,65.9900,63.9000,63.9000,10136724,0
20080703,64.0100,64.6000,63.5400,64.4700,4059219,0
20080707,64.6600,65.6900,63.5700,64.2900,6175392,0
20080708,64.4300,66.0000,64.2100,65.9200,6690099,0
20080709,66.0600,67.2300,65.3200,65.5900,9616729,0
20080710,65.9500,66.5000,65.0100,65.9900,7304958,0
20080711,65.3500,65.3500,62.8600,63.2800,9787743,0
20080714,64.4000,64.4000,62.6300,63.1900,5545722,0
20080715,62.0600,64.3600,62.0200,63.8800,7925125,0
20080716,63.9100,65.6800,63.5000,65.5800,5644323,0
20080717,66.0500,67.2200,65.0500,66.9200,7105292,0
20080718,67.1100,68.3400,66.5400,68.1400,8452021,0
20080721,68.5000,68.9100,67.3000,68.2400,5025653,0
20080722,68.5800,69.5000,67.7600,69.2600,6168495,0
20080723,67.3200,68.0100,65.6200,66.7200,11053592,0
20080724,65.6000,66.0910,62.0500,62.5300,14072894,0
20080725,63.0000,64.1400,62.3400,63.8300,9172951,0
20080728,63.8200,64.0600,62.2600,62.3400,6253049,0
20080729,62.6400,63.5000,62.3200,63.2100,5620682,0
20080730,63.5900,63.9300,63.0000,63.8200,6010935,0
20080731,63.0000,63.0000,61.0100,61.1100,10585294,0
20080801,61.3900,62.2800,60.7700,62.0100,7016872,0
20080804,62.0800,62.3300,61.1300,61.3600,6074779,0
20080805,61.8700,65.6800,61.8600,65.2000,8941622,0
20080806,64.9000,66.0200,64.0000,65.4000,6239960,0
20080807,65.0600,66.1800,64.6500,64.6900,7389219,0
20080808,64.8700,68.7500,64.3100,67.8600,10088656,0
20080811,67.8900,67.9000,66.2100,66.6200,6875140,0
20080812,66.8900,66.9500,65.5700,65.9300,6422255,0
20080813,66.0700,66.2300,64.0000,64.2600,8990058,0
20080814,63.7400,65.4300,63.4500,64.7700,9356509,0
20080815,64.7700,65.3300,63.8200,64.4500,7672772,0
20080818,64.5000,65.2200,63.1800,63.6400,4909823,0
20080819,63.4800,64.1900,62.6200,62.9500,8101324,0
20080820,62.9900,63.9700,62.2100,63.2100,3964335,0
20080821,62.9700,63.7900,62.2100,63.5500,4048422,0
20080822,63.9400,65.7100,63.5100,65.5500,5490752,0
20080825,64.9100,65.4900,63.5800,64.0700,4578292,0
20080826,64.0900,64.3900,62.8700,63.4600,4488872,0
20080827,63.5700,65.2000,63.2000,64.5200,4032353,0
20080828,64.7800,66.9800,64.2600,66.3400,4449031,0
20080829,66.2500,66.4300,65.1000,65.5600,3912976,0
20080902,67.0000,68.4700,65.4300,65.8700,6464150,0
20080903,65.6900,67.0800,64.1400,66.0700,5253233,0
20080904,65.0100,65.3000,62.0400,63.0300,11231893,0
20080905,62.5200,63.4900,61.8900,62.8900,5610256,0
20080908,62.4700,64.0700,61.8600,63.9100,8310831,0
20080909,63.9200,65.2200,63.9200,64.0200,7753009,0
20080910,63.5800,63.8100,61.5800,61.7100,9138784,0
20080911,61.1300,62.7100,61.1300,62.5700,6101068,0
20080912,62.3800,63.4200,61.7000,63.3000,5084443,0
20080915,61.8100,62.8000,61.0000,62.2500,9834038,0
20080916,61.0200,63.0000,60.1600,61.7200,8591659,0
20080917,60.8800,61.0000,56.4300,57.0000,14830175,0
20080918,57.6900,58.6600,54.2000,58.1100,14031559,0
20080919,60.7400,61.0000,57.6000,59.7600,10882409,0
20080922,59.3300,60.4100,58.2600,58.8100,6033384,0
20080923,58.9100,60.3900,57.1900,57.3100,6634936,0
20080924,57.5400,58.8700,56.9300,57.3600,5484255,0
20080925,57.6700,58.2000,56.8000,57.4200,6383755,0
20080926,56.7400,58.5000,56.0100,58.3200,5866403,0
20080929,57.5000,57.9500,54.7500,55.4700,9604847,0
20080930,56.2900,57.6500,55.6200,57.3500,6412562,0
20081001,56.7600,58.0000,55.3700,56.6200,6221790,0
20081002,56.3300,56.9700,53.3400,53.5800,8128117,0
20081003,54.0000,56.4000,53.7600,53.8300,9312607,0
20081006,51.7700,53.0000,47.8800,51.2900,12428591,0
20081007,51.7900,52.5600,48.7100,49.2800,10928894,0
20081008,48.4100,50.0000,47.1800,47.7000,11889234,0
20081009,47.8300,48.9400,44.4100,44.4100,12241749,0
20081010,40.1300,44.2500,40.0000,41.8000,20325801,0
20081013,43.5700,47.3100,42.5000,47.0800,14292775,0
20081014,48.6300,49.4700,43.6100,45.0700,12494289,0
20081015,44.1800,45.4800,41.5400,42.3300,10147827,0
20081016,42.6400,45.0000,39.9900,44.7900,11751977,0
20081017,43.9500,46.8200,43.2100,44.5500,10046059,0
20081020,44.7400,46.7700,43.7200,46.7100,7809171,0
20081021,46.3200,47.6920,45.5300,46.4000,7357119,0
20081022,44.1600,44.9000,41.8000,42.9100,10097263,0
20081023,43.2000,46.8100,42.8100,46.5200,13973230,0
20081024,42.5000,47.2400,41.7500,45.2400,9792458,0
20081027,45.7000,46.1300,42.2600,42.3600,9239727,0
20081028,46.4500,49.0500,43.6300,48.9100,14392560,0
20081029,48.8100,52.8200,48.8100,49.8000,12836082,0
20081030,52.2800,52.8000,48.5800,50.7000,9559118,0
20081031,50.6200,52.6100,49.2800,52.4200,8421757,0
20081103,51.9000,53.1800,50.8200,52.8500,8412360,0
20081104,54.4100,54.6500,52.7200,53.6200,9289138,0
20081105,52.5000,52.5900,49.0000,49.5500,10002417,0
20081106,48.9700,50.2300,45.3500,45.7200,13722618,0
20081107,46.5800,47.3000,45.3500,46.5800,7150739,0
20081110,47.3000,48.3100,45.5940,46.1400,5393268,0
20081111,45.5000,45.5000,42.7500,43.9700,7928518,0
20081112,43.2300,44.0900,42.0000,42.5200,7739698,0
20081113,42.0300,43.3200,39.0700,43.1600,13998148,0
20081114,42.0100,43.7600,40.8000,41.0400,8909613,0
20081117,40.6100,42.8000,40.5000,41.1800,7050161,0
20081118,40.6000,40.7600,38.0500,39.5600,12209287,0
20081119,39.2800,40.1300,37.4500,37.4800,10614563,0
20081120,36.9800,39.7400,36.7200,37.1100,13406408,0
20081121,37.1800,39.9300,36.1700,39.5800,13259691,0
20081124,40.0500,41.2500,38.8900,40.7500,9682999,0
20081125,40.5500,40.8000,39.5400,40.1800,9618669,0
20081126,39.3500,41.3400,39.0200,41.2800,6256444,0
20081128,41.1700,42.8000,41.1000,42.6300,2609116,0
20081201,41.6400,42.0000,39.7400,39.8800,7902844,0
20081202,40.5400,41.0000,39.2500,40.7000,6029450,0
20081203,40.2300,41.1000,39.1500,40.4700,8007510,0
20081204,39.8400,41.3300,38.5000,39.1900,7247221,0
20081205,38.0000,39.5700,36.2800,39.5300,10564791,0
20081208,40.3500,43.6900,40.0400,42.8500,13096694,0
20081209,41.5700,42.4400,40.6500,40.8200,8311791,0
20081210,41.4900,42.6900,40.9400,41.6800,5181450,0
20081211,40.6500,42.0100,40.0200,40.2700,7693498,0
20081212,39.5600,39.7400,38.2000,39.2000,10339591,0
20081215,39.6000,39.8800,38.2000,38.7400,8227911,0
20081216,39.2100,42.0000,38.2000,41.9000,11043685,0
20081217,41.1600,41.5000,40.1500,41.0200,7334814,0
20081218,41.3100,41.7500,40.6900,41.0700,8653023,0
20081219,41.3200,42.3900,41.0000,41.2400,9903824,0
20081222,40.6500,41.5600,40.0000,41.1200,5397178,0
20081223,41.2500,41.5000,39.8300,40.1500,5278971,0
20081224,40.2400,40.7900,40.0400,40.1200,1758134,0
20081226,39.7600,40.6900,39.7600,40.5300,2803350,0
20081229,40.3800,40.5500,39.5000,39.9900,3876953,0
20081230,40.0800,41.3400,39.8100,41.2500,4550017,0
20081231,41.5900,43.0500,41.5000,42.6700,5443052,0
20090102,42.8000,45.5600,42.7800,45.2500,7015401,0
20090105,45.5000,46.8100,44.8000,46.1700,6917353,0
20090106,46.8500,47.0000,45.5000,46.3100,7180978,0
20090107,45.1000,45.6100,44.1700,44.7600,6586569,0
20090108,44.5000,44.9000,43.8800,44.7900,5476976,0
20090109,44.8000,45.1500,43.9300,44.4500,5645042,0
20090112,44.2800,44.4500,43.1900,43.7400,4989247,0
20090113,43.3800,43.6200,41.8000,42.4600,6359304,0
20090114,41.8800,41.9800,40.8700,41.2000,7354895,0
20090115,41.0700,41.6000,39.5100,40.9600,8471265,0
20090116,41.4500,43.0500,41.0400,42.4600,9310704,0
20090120,42.0800,42.7400,40.2000,40.3600,9637118,0
20090121,40.7500,42.4000,40.0000,42.2700,6933013,0
20090122,41.7300,42.7500,41.1700,42.2600,6590741,0
20090123,40.9100,42.8400,40.9100,41.9800,5755506,0
20090126,42.4600,43.7700,42.0600,43.0100,4659614,0
20090127,43.2900,43.9600,42.8800,43.2200,5219049,0
20090128,43.4700,44.4000,42.7600,43.2400,8071591,0
20090129,42.7600,42.7600,40.3700,40.7100,8446964,0
20090130,40.7600,42.4900,40.6300,42.3100,9098244,0
20090202,41.7300,41.7300,40.1100,40.8000,8108969,0
20090203,41.4500,42.4300,40.7600,42.0900,7221234,0
20090204,42.1200,42.9700,41.6900,41.9700,6729377,0
20090205,41.7500,43.1100,40.6200,42.7200,9021007,0
20090206,42.5200,43.6700,42.2500,42.9200,6334157,0
20090209,42.8000,43.4200,42.4400,42.8000,5091901,0
20090210,41.2900,42.2300,40.0200,40.2100,9999165,0
20090211,40.5100,40.7600,39.8600,40.3300,6519292,0
20090212,39.5800,39.9900,38.5800,39.8600,6028812,0
20090213,39.8900,41.1900,39.8900,40.4800,5483456,0
20090217,39.4900,39.7436,38.3000,38.4300,6949373,0
20090218,38.7700,38.7700,37.7600,37.9800,6324425,0
20090219,38.2400,38.7000,37.4200,37.5700,5467493,0
20090220,36.7300,37.2000,35.3200,36.3100,10598817,0
20090223,36.7300,36.7900,34.3500,34.4600,9519748,0
20090224,34.4400,35.8326,33.8906,35.4400,10815805,0
20090225,35.2700,35.2700,33.2200,33.9100,11684407,0
20090226,34.5000,34.6200,32.6400,32.7100,8772639,0
20090227,32.3000,32.3700,31.4000,31.4400,11791144,0
20090302,30.9600,31.0000,29.3200,29.5100,13957450,0
20090303,29.7000,30.1100,29.0500,29.3600,10434638,0
20090304,29.8600,30.7800,29.1100,30.3100,11627491,0
20090305,29.2200,30.0200,29.0700,29.3900,11677478,0
20090306,29.6100,30.2000,29.3900,30.1000,13134932,0
20090309,29.9800,31.4600,29.9600,31.0000,12407248,0
20090310,31.4200,33.0200,31.3200,33.0100,11503739,0
20090311,32.5900,33.7000,32.3900,33.2700,10823124,0
20090312,33.0100,33.7500,32.3900,33.6300,6133118,0
20090313,33.7200,34.1000,32.9300,33.4000,7433920,0
20090316,33.7400,34.9600,33.3800,33.8300,7157179,0
20090317,33.9200,34.4400,33.2600,34.4400,5270819,0
20090318,34.2900,34.7500,32.5000,33.7500,15880435,0
20090319,33.8600,34.1200,32.9700,33.1900,10427238,0
20090320,33.2200,33.5000,32.5400,32.5500,11323372,0
20090323,33.2000,35.5000,33.0500,35.5000,8224801,0
20090324,34.8800,36.7199,34.8200,36.1100,8152139,0
20090325,36.0300,37.7900,35.9700,37.0600,12446132,0
20090326,37.3200,38.6800,36.9100,38.6600,9545245,0
20090327,38.2300,38.4700,37.0710,37.5300,7329928,0
20090330,36.6300,36.9800,35.1100,35.5200,10833746,0
20090331,35.9000,36.2400,35.0500,35.5800,11554622,0
20090401,34.5200,35.6000,34.2100,35.4400,9288960,0
20090402,36.1600,37.9800,36.1600,37.2000,9449239,0
20090403,37.2300,38.1200,36.3900,37.6900,8591254,0
20090406,37.4800,38.2200,36.5400,38.1600,7390249,0
20090407,37.5100,37.6900,36.5100,36.6400,6017902,0
20090408,36.5000,37.1600,36.2400,36.8700,4477215,0
20090409,37.6800,39.1800,37.6800,39.1500,9069452,0
20090413,36.9700,37.4800,35.8100,37.1500,9531345,0
20090414,36.5100,37.5000,36.3000,37.0400,5845448,0
20090415,36.6300,38.0400,36.6100,37.5700,5452170,0
20090416,37.6200,38.7500,37.0000,38.3900,6424207,0
20090417,38.5500,38.7800,38.1800,38.3200,6152358,0
20090420,37.6500,37.8575,36.3600,36.4800,7016920,0
20090421,36.6600,36.6600,35.9350,36.6500,7354022,0
20090422,37.8500,38.3200,36.5400,37.3000,11625938,0
20090423,37.2900,38.1200,36.6000,37.9300,6400647,0
20090424,38.1000,39.0100,37.7500,38.7200,8351452,0
20090427,37.9900,39.8500,37.7200,39.4700,8546412,0
20090428,39.1100,39.4200,38.3200,38.8500,6628144,0
20090429,39.0900,40.7300,39.0200,40.5500,7776238,0
20090430,41.0700,41.7400,39.9000,40.0500,7034295,0
20090501,40.3100,41.3700,40.0900,41.2100,5508746,0
20090504,41.9000,42.1800,41.5100,42.1500,4982278,0
20090505,41.9200,43.2500,41.9200,43.1500,7684469,0
20090506,43.3000,44.2100,43.0800,44.2000,7930736,0
20090507,44.4700,44.6200,42.7500,43.5300,7106644,0
20090508,43.9600,45.8400,43.7700,45.8300,7492282,0
20090511,45.2600,45.6000,44.5300,44.7200,9595953,0
20090512,44.5400,45.0700,43.2900,44.1000,7068690,0
20090513,43.1800,43.4200,42.3800,42.9500,6324439,0
20090514,42.9400,43.8100,42.7200,43.4400,5251582,0
20090515,43.2700,43.9900,42.7100,43.0000,5189274,0
20090518,44.2500,44.5300,43.8100,44.3700,7287980,0
20090519,44.3600,45.0600,43.9000,44.6200,4792104,0
20090520,45.0500,45.7400,44.5400,44.5800,4734105,0
20090521,43.9900,44.0000,42.7000,43.2900,5784926,0
20090522,43.4700,43.6100,42.8600,42.9400,2951530,0
20090526,42.6100,44.3300,42.5200,44.1600,4718494,0
20090527,43.8900,44.3300,43.4504,43.5700,4622463,0
20090528,43.9900,44.4500,43.1900,44.3200,4559692,0
20090529,44.6100,45.0800,43.9500,44.8500,5417382,0
20090601,45.5400,47.8100,45.5400,47.7000,6920442,0
20090602,47.7000,49.4300,47.3100,49.2000,7453324,0
20090603,48.7100,49.2000,47.7917,48.3700,4700000,0
20090604,48.6300,50.9100,48.5700,50.5700,7324587,0
20090605,52.1600,53.2600,52.1600,52.6500,13724165,0
20090608,52.4900,53.3300,51.1300,52.8300,7961110,0
20090609,53.3900,53.3900,51.3100,52.3500,7729036,0
20090610,52.8200,53.2000,51.1000,52.3000,6556551,0
20090611,51.8300,52.5700,50.4800,50.6600,11854971,0
20090612,50.7600,51.5600,50.1100,51.4400,5476628,0
20090615,50.9000,51.0900,49.0175,49.5200,6363736,0
20090616,49.5700,50.1500,48.7000,48.8300,5725789,0
20090617,48.5500,49.1600,48.0500,48.5500,4870801,0
20090618,48.4300,49.2800,48.1500,48.9600,3099818,0
20090619,49.1800,49.5300,48.1100,48.4400,7033003,0
20090622,47.8300,48.0300,46.5300,46.9000,5200331,0
20090623,44.3900,44.5000,42.5200,43.8700,27281935,0
20090624,43.1400,43.5500,41.0900,41.3200,21288390,0
20090625,41.4000,42.6000,41.1100,42.5300,14006479,0
20090626,42.1100,42.7800,41.5000,41.8800,15579315,0
20090629,42.1500,43.0200,42.0800,42.6500,5515509,0
20090630,43.6300,43.7900,42.1000,42.5000,8323070,0
20090701,42.6300,42.9500,42.1500,42.2300,6349337,0
20090702,41.8100,41.8100,40.6200,40.8300,7202073,0
20090706,40.3800,40.7600,39.9200,40.5600,7132705,0
20090707,40.5000,40.6900,38.9405,39.0400,7704977,0
20090708,39.1200,39.8300,38.9200,39.5500,8800410,0
20090709,39.7500,40.0000,39.0200,39.3000,5432882,0
20090710,39.2000,39.7100,38.9200,39.6500,5833519,0
20090713,39.6800,40.8300,39.2600,40.4400,6548930,0
20090714,40.3900,40.9000,40.1100,40.4100,5748486,0
20090715,40.7700,41.4600,40.5100,41.3600,7867386,0
20090716,41.0100,42.2200,41.0100,42.0500,5356838,0
20090717,42.2500,42.4000,41.1000,41.3600,5691633,0
20090720,41.7100,42.2600,41.1600,42.2000,5535128,0
20090721,42.8200,43.7100,42.5000,43.0200,9170568,0
20090722,42.4000,43.4600,41.9500,42.0000,12054670,0
20090723,42.0000,42.1900,40.7800,41.9500,13620201,0
20090724,41.9500,42.4900,41.7200,42.3700,5068137,0
20090727,42.0000,42.3700,41.4300,42.2400,5674196,0
20090728,41.9900,43.3500,41.8000,43.2500,7831218,0
20090729,43.0000,43.5000,42.6400,43.3700,5078235,0
20090730,43.9400,44.5000,43.1300,43.2400,8281103,0
20090731,43.3200,43.4900,42.8000,42.9100,6029316,0
20090803,43.1800,44.0200,42.5100,43.7900,6070774,0
20090804,43.6400,44.4400,43.3500,44.1600,5964801,0
20090805,43.6300,44.2101,43.4000,44.0300,7129795,0
20090806,44.2900,45.7300,44.0301,45.5200,10206967,0
20090807,45.8900,47.2100,45.3800,46.6900,6689010,0
20090810,46.4100,46.4100,45.1900,45.7700,5620504,0
20090811,45.5600,45.8300,44.8400,45.3900,5121721,0
20090812,45.3300,46.7800,45.3100,46.3400,4682233,0
20090813,46.4500,46.8700,45.7500,46.6200,3485707,0
20090814,45.8200,46.2400,44.2100,44.8700,10507286,0
20090817,44.1600,44.2800,43.7000,44.1600,5211546,0
20090818,44.0000,44.5300,43.6900,43.7800,5444211,0
20090819,43.5000,43.9100,43.1000,43.5200,6578869,0
20090820,43.5400,44.8300,43.4900,44.7400,5192085,0
20090821,45.1800,46.0200,44.9200,45.8700,5529898,0
20090824,46.5100,47.7868,45.9730,47.1300,6157981,0
20090825,47.5000,48.7700,47.2800,48.2500,8248067,0
20090826,48.0700,48.3800,47.4400,47.8200,3955909,0
20090827,51.3700,52.3800,51.0000,51.8200,17791897,0
20090828,51.6800,52.5300,50.7000,51.0400,11456903,0
20090831,50.1700,50.2500,49.0200,49.6700,9298034,0
20090901,49.2100,50.3800,48.4700,48.7700,8242544,0
20090902,48.5900,48.9800,48.1600,48.4000,3835813,0
20090903,48.6700,48.8300,47.7610,48.4600,5466474,0
20090904,48.7400,49.2600,48.0500,49.1500,5711551,0
20090908,49.7300,49.8800,48.8100,49.5000,4583854,0
20090909,49.7000,51.1500,49.7000,50.5300,5895878,0
20090910,50.4200,50.7200,49.7900,50.4900,3847196,0
20090911,50.6400,51.4400,50.4800,51.3500,5880487,0
20090914,50.9900,51.2600,50.4400,50.9700,4392690,0
20090915,51.2600,52.3400,50.8800,52.0700,6584383,0
20090916,52.4400,52.7600,51.7900,52.3600,5108533,0
20090917,52.2500,53.1600,52.2000,52.8800,4676793,0
20090918,53.0200,53.2900,52.1000,53.0200,6532987,0
20090921,52.6000,53.3600,52.4200,52.8600,3076162,0
20090922,52.9600,53.3100,52.1300,53.1400,3898295,0
20090923,53.3500,53.4000,52.2600,52.3700,4609448,0
20090924,52.2300,52.5200,51.5200,51.7900,5351955,0
20090925,51.8600,52.4000,51.3000,51.5200,3638503,0
20090928,51.8200,53.3400,51.7600,53.0700,4925406,0
20090929,53.2800,55.4800,53.2800,54.6200,7267767,0
20090930,54.8600,55.2500,53.4600,54.1500,5939577,0
20091001,53.8500,53.9000,52.0300,52.1100,6605905,0
20091002,51.1900,51.7600,50.1000,51.4000,6042924,0
20091005,51.7500,52.5200,51.3800,52.2800,3083033,0
20091006,51.5400,52.5700,51.1500,52.2900,6244477,0
20091007,52.1800,52.2500,51.2500,51.7900,3659513,0
20091008,52.3000,52.6000,51.8600,52.3000,3190520,0
20091009,52.4900,52.7500,51.9600,52.6900,2591224,0
20091012,52.6600,52.7300,51.3800,51.6600,3974463,0
20091013,51.6400,51.9800,51.3600,51.9000,3024957,0
20091014,52.3100,52.5500,51.5700,52.5100,4646221,0
20091015,52.0300,52.5300,50.9400,51.7600,5686783,0
20091016,51.1900,53.7200,50.8500,53.1900,7432893,0
20091019,53.3200,53.7500,52.5900,53.4500,3841793,0
20091020,51.7100,52.3000,51.0700,51.8900,8191000,0
20091021,51.0700,52.0000,50.5000,50.6300,8115466,0
20091022,50.3300,51.2300,49.7500,51.0700,6375233,0
20091023,51.0600,51.0600,49.5000,49.8900,5856650,0
20091026,49.8500,49.9800,48.0000,48.2900,7428684,0
20091027,48.3000,48.5300,47.5500,47.7500,7044833,0
20091028,47.7200,47.8000,47.1800,47.2200,6909973,0
20091029,48.3100,49.1300,47.8103,48.8100,8299363,0
20091030,48.7000,48.8100,47.6600,47.8000,8702778,0
20091102,47.8200,48.4100,47.3300,48.2700,5932576,0
20091103,48.1700,48.3500,47.4600,48.1000,4900945,0
20091104,48.2800,48.9000,47.8000,48.0700,5081941,0
20091105,48.4900,49.8600,48.3200,49.7700,4915994,0
20091106,49.7100,49.9800,49.3140,49.6800,3212559,0
20091109,50.0100,51.4800,49.8900,51.3500,4444626,0
20091110,51.0700,51.0700,50.1300,50.3200,4736870,0
20091111,50.7800,51.4200,50.5440,50.6800,3546240,0
20091112,50.6200,50.9200,50.0900,50.2800,3324346,0
20091113,49.9800,50.9400,49.7200,50.6800,3546788,0
20091116,51.0000,52.5200,50.8800,52.4800,5704942,0
20091117,52.4200,52.6900,51.7000,52.5300,3945816,0
20091118,52.5900,52.6400,51.4500,52.0200,4377563,0
20091119,51.5400,51.8000,50.7500,51.4300,3183390,0
20091120,51.1200,51.8900,51.0700,51.7000,4697176,0
20091123,52.5000,53.0000,52.3200,52.6300,3255277,0
20091124,52.0800,52.6300,50.9500,51.9700,3288144,0
20091125,51.9700,52.9500,51.8300,52.9300,3021455,0
20091127,51.3500,52.8110,51.0000,52.4500,3280547,0
20091130,52.4300,52.6900,51.7800,52.4100,5434683,0
20091201,52.7500,54.2200,52.7500,53.7200,6360088,0
20091202,54.0400,54.5700,53.2600,53.7800,5980717,0
20091203,53.9900,54.4100,53.5100,53.7700,3997708,0
20091204,54.7500,55.4500,53.6200,54.6800,5451771,0
20091207,55.2000,55.9500,54.9000,55.8200,4950745,0
20091208,55.9900,56.2200,55.0600,55.6600,4658965,0
20091209,55.7500,55.8000,55.1100,55.4700,3900359,0
20091210,55.6500,56.3900,54.7200,55.0100,5755566,0
20091211,55.4700,55.8000,55.1200,55.6000,7398009,0
20091214,56.0200,56.5600,55.8200,56.0500,4830871,0
20091215,56.3700,56.3700,55.3300,55.6700,7365555,0
20091216,56.1100,56.1400,54.4500,55.1300,7804646,0
20091217,54.9000,55.4000,54.4100,54.4700,5825441,0
20091218,54.7000,54.7400,53.1000,53.4400,8922372,0
20091221,53.3600,54.5000,53.3600,54.3000,3655720,0
20091222,54.3800,55.3700,54.3100,55.1000,3669971,0
20091223,55.4100,55.6500,54.9200,54.9600,3062835,0
20091224,55.2600,55.5600,55.1100,55.4800,1003991,0
20091228,55.3300,55.5500,54.8900,55.1400,2072154,0
20091229,55.3400,55.4600,55.1400,55.2100,2163935,0
20091230,54.8600,55.2900,54.7500,54.9600,2460937,0
20091231,55.0000,55.2200,54.0500,54.1300,2190053,0
20100104,55.7200,56.3900,54.8000,56.1800,6187088,0
20100105,56.2500,58.2800,56.0000,58.0200,8872728,0
20100106,58.2300,59.9900,57.8800,59.7800,8838016,0
20100107,59.5100,62.3100,59.0200,62.2000,14380744,0
20100108,61.5400,61.7800,60.8600,61.6000,7147427,0
20100111,61.9500,62.0900,60.5100,60.8700,5627699,0
20100112,60.0700,61.2000,59.9100,60.4300,5273875,0
20100113,60.6100,61.7000,60.3500,61.1600,4950400,0
20100114,61.0300,61.6200,60.7800,61.5600,3000398,0
20100115,61.5300,61.5600,60.2100,60.8200,5067225,0
20100119,60.6000,61.0100,59.9600,60.6500,5428029,0
20100120,60.3300,60.5700,58.5300,60.2000,5374069,0
20100121,60.3000,61.2600,58.9000,59.2000,5401938,0
20100122,58.6200,59.1700,57.7000,57.7700,4745396,0
20100125,58.3500,58.7464,57.5000,57.7800,3489914,0
20100126,57.5400,58.5000,57.2300,57.7100,4552136,0
20100127,58.8400,62.0800,58.8300,61.9300,14760056,0
20100128,62.1500,62.9500,61.3100,62.5600,8865642,0
20100129,62.8000,63.4000,60.3200,60.6000,8726177,0
20100201,60.7400,61.8600,60.7200,61.7000,5929599,0
20100202,61.2900,62.0000,61.0000,61.9400,7862734,0
20100203,61.5200,61.8000,60.8500,61.4600,5480578,0
20100204,60.9500,61.1700,59.2500,59.3200,7491344,0
20100205,59.2100,59.7400,57.1400,58.4000,9676128,0
20100208,58.3300,58.9704,57.7800,57.8900,4724664,0
20100209,58.6200,60.4300,58.3900,59.7400,8250844,0
20100210,59.7100,60.0500,58.9400,59.5400,4237165,0
20100211,59.7500,60.7500,58.9400,60.5900,4395736,0
20100212,59.8700,59.9200,58.9300,59.6500,5178568,0
20100216,60.4200,61.2900,59.9000,61.2600,4268659,0
20100217,61.3900,62.0000,61.0000,61.8200,4116171,0
20100218,61.7800,63.0100,61.7200,62.8900,4391778,0
20100219,62.6500,64.3400,62.6500,63.5900,7371049,0
20100222,63.5800,64.4700,63.1900,63.9700,6034004,0
20100223,63.8100,64.1700,62.2500,62.7700,6484460,0
20100224,63.0000,63.7000,62.6400,63.4800,3400361,0
20100225,62.7200,62.9700,62.0000,62.8700,5043170,0
20100226,63.0900,63.8800,63.0300,63.1600,4415909,0
20100301,63.0500,64.3300,63.0000,64.0000,5265630,0
20100302,64.6400,65.3300,64.3600,64.4400,4383103,0
20100303,64.5800,64.9700,64.0500,64.4500,4289350,0
20100304,65.0900,65.8000,64.8500,65.5500,7718659,0
20100305,66.0600,68.0400,66.0300,67.9300,8506441,0
20100308,68.0100,68.0100,67.1300,67.2400,5077225,0
20100309,67.5700,68.3400,67.3500,67.7900,7655839,0
20100310,68.1400,70.4800,68.0300,70.0100,10616531,0
20100311,70.0800,70.4300,69.1500,70.0700,7293133,0
20100312,70.4800,70.4900,69.2500,69.8300,5302767,0
20100315,69.3700,69.7700,68.5200,69.4000,7709023,0
20100316,69.2400,69.3149,68.3000,68.7200,7495575,0
20100317,68.9700,69.4900,68.2900,69.3800,6004213,0
20100318,69.3500,70.9300,69.1900,70.8700,7435774,0
20100319,73.2000,73.3000,70.7200,70.7200,17722432,0
20100322,71.6600,72.6400,71.5100,71.9100,9014855,0
20100323,72.5400,72.6300,71.5100,72.1800,4986322,0
20100324,72.4200,73.2000,71.7800,72.3200,7699920,0
20100325,72.9500,73.4300,72.0000,72.4900,5431155,0
20100326,72.6600,72.9900,72.3500,72.5900,4933688,0
20100329,73.0800,74.5300,73.0000,74.1100,9064111,0
20100330,73.8400,74.1800,72.7000,73.5300,4381292,0
20100331,72.9200,73.0600,71.9500,72.6100,5884899,0
20100401,73.2400,73.5100,72.3000,72.9900,4412086,0
20100405,72.9900,73.0500,70.9500,72.0400,9326414,0
20100406,71.8400,73.1800,71.7700,72.3600,5194801,0
20100407,72.1600,72.5200,71.4700,72.1000,6717177,0
20100408,71.8900,72.4600,71.2100,72.2800,3743018,0
20100409,72.2600,72.6600,71.8100,72.4200,3345780,0
20100412,72.1500,72.5700,71.8000,71.9200,3666172,0
20100413,71.5400,71.6900,70.5000,71.1900,5079284,0
20100414,70.8300,71.7600,70.8100,71.7000,3496649,0
20100415,71.3400,72.6100,71.3400,72.0900,2943682,0
20100416,72.1000,72.1000,69.8800,70.7900,8075323,0
20100419,70.2700,71.2800,70.1600,70.9600,4203068,0
20100420,71.5400,71.9800,70.9500,71.4100,4760806,0
20100421,71.5100,74.6500,71.5100,74.1600,12037705,0
20100422,74.4600,76.0000,73.6800,75.5900,9088834,0
20100423,75.0400,75.6799,74.5500,75.1300,5198190,0
20100426,74.5800,75.2900,74.1400,74.3400,4024935,0
20100427,74.6500,74.9300,72.2300,72.4800,6054842,0
20100428,72.9500,72.9900,71.3400,72.3700,5699477,0
20100429,73.0000,74.0000,72.6700,73.7900,5203310,0
20100430,73.8000,74.4800,72.2600,72.4300,5601081,0
20100503,72.6200,74.7000,72.4600,74.3900,5407779,0
20100504,73.3100,73.4500,72.2300,72.7900,6230700,0
20100505,71.9000,72.0400,70.4400,71.0000,5509124,0
20100506,70.6600,71.4900,62.0000,67.9700,13565510,0
20100507,68.2900,69.1200,65.8000,66.7200,8927346,0
20100510,69.9600,71.7300,69.8000,71.0000,8841884,0
20100511,70.3100,72.6700,70.1400,71.4200,6551880,0
20100512,72.0400,73.3700,72.0400,72.8700,6331552,0
20100513,72.6600,73.3000,71.5600,71.7600,3953696,0
20100514,71.0800,71.4000,68.9800,69.8200,7954557,0
20100517,70.3600,70.3720,67.6200,69.6800,4814936,0
20100518,69.8900,70.1300,67.2964,67.7100,8814572,0
20100519,66.8500,67.5500,65.2850,66.2100,9974312,0
20100520,65.0000,65.1100,62.8000,62.9600,10428778,0
20100521,61.9900,65.0000,61.3900,64.5600,10882625,0
20100524,63.6600,64.6100,63.0600,63.1500,6168825,0
20100525,61.0000,62.9750,60.6100,62.7800,6903135,0
20100526,63.6000,65.4100,63.0000,63.2600,7386008,0
20100527,64.8600,65.2300,63.9100,65.1300,7444591,0
20100528,65.1500,65.2600,63.5100,64.1800,5775552,0
20100601,64.2700,65.2000,62.8600,62.9500,6318443,0
20100602,63.3900,64.3700,62.0600,64.3400,4588144,0
20100603,64.8400,64.8400,63.5100,64.3100,3775793,0
20100604,63.2500,63.4100,60.9400,61.2300,7380288,0
20100607,61.6900,61.7000,60.0700,60.1100,5918574,0
20100608,60.3300,61.1000,59.8400,61.0200,7067247,0
20100609,61.4800,63.1800,61.1700,61.7100,7729414,0
20100610,62.8100,64.0100,62.3000,63.8900,5682835,0
20100611,63.1600,65.7000,63.1500,65.3800,8462575,0
20100614,66.2200,66.5500,64.7100,64.8200,6000064,0
20100615,65.6700,67.5700,65.4700,67.4800,6400775,0
20100616,66.9300,67.5600,66.6000,67.0300,4452275,0
20100617,67.4800,67.4900,65.8800,67.2600,3637256,0
20100618,67.3800,68.1436,67.1600,67.9600,6216603,0
20100621,68.9500,69.3400,67.5700,67.9700,4109588,0
20100622,67.9700,68.4700,66.1500,66.2800,4188173,0
20100623,66.4200,67.8800,65.6510,67.4500,6098515,0
20100624,67.1700,68.2400,67.1400,67.4300,7782533,0
20100625,67.3100,68.7700,66.6700,68.7700,13325760,0
20100628,68.4300,68.6200,67.2600,67.3000,5517259,0
20100629,66.1100,66.2000,62.5600,63.0400,9212875,0
20100630,63.0500,64.2100,62.5800,62.7500,7102383,0
20100701,62.4800,62.7200,61.3100,62.2600,6465874,0
20100702,62.3200,62.5000,61.1700,61.9400,3563089,0
20100706,62.7100,63.0200,60.6500,61.3600,5444212,0
20100707,61.4800,63.3700,61.0300,63.3000,4785046,0
20100708,64.0900,64.8900,63.5500,64.7300,4489385,0
20100709,65.2000,65.2000,64.0100,64.6600,3145076,0
20100712,64.5500,64.9800,64.0100,64.3400,2299533,0
20100713,65.1500,65.3600,64.1800,64.4300,6208260,0
20100714,64.2900,65.3900,64.0500,64.7500,3822487,0
20100715,65.6500,65.7800,63.3600,64.3700,8069172,0
20100716,63.9600,64.2640,61.6800,61.9000,7016315,0
20100719,62.7200,63.3600,62.0400,63.1800,5031493,0
20100720,62.2600,64.0000,61.8300,63.8800,5069055,0
20100721,64.4000,64.8100,62.6650,63.1800,4459407,0
20100722,64.0200,67.1100,64.0200,66.6000,7574451,0
20100723,66.4900,68.1700,66.3600,67.9300,5029708,0
20100726,68.1500,68.9900,68.0000,68.8500,5836565,0
20100727,69.2500,69.7500,68.4000,68.6200,5687098,0
20100728,67.6200,68.0000,66.9018,67.3200,5540629,0
20100729,67.8500,68.5300,66.6900,67.2200,4460227,0
20100730,66.6100,68.3800,66.4700,68.1400,6032163,0
20100802,69.0100,69.9300,68.5000,69.6900,5430717,0
20100803,69.3100,70.0000,68.9300,69.5400,3778718,0
20100804,69.4200,69.9300,69.1600,69.2500,3861191,0
20100805,68.7300,69.2500,68.3300,68.7100,4318815,0
20100806,68.0300,68.7200,67.3600,68.7000,4498788,0
20100809,69.1700,69.4700,68.4500,68.9900,2907790,0
20100810,68.2900,68.9700,67.5400,68.6200,4127296,0
20100811,67.1800,67.2600,64.9200,65.6000,5230837,0
20100812,64.6500,65.2700,64.4400,64.7000,3847607,0
20100813,64.5900,65.7000,64.5400,64.8400,3667747,0
20100816,64.2700,64.9300,63.6500,64.4000,3042334,0
20100817,65.1600,66.9100,64.6500,65.9900,4303899,0
20100818,66.0500,66.3630,64.9900,66.0000,2816059,0
20100819,65.7400,65.8200,64.1500,64.6200,4201568,0
20100820,64.2000,64.7300,63.5900,64.6000,3865920,0
20100823,65.0900,65.2400,63.2100,63.3000,3888194,0
20100824,62.5500,62.8100,60.5300,60.9300,9983972,0
20100825,60.4900,61.1100,59.4800,60.7600,5144544,0
20100826,61.3600,62.5600,61.0700,61.3200,4889769,0
20100827,61.1300,63.3400,60.5700,63.1600,6851673,0
20100830,63.0000,63.1900,62.1000,62.1000,3279135,0
20100831,62.0000,62.1800,60.8000,61.1300,5309421,0
20100901,61.7900,63.0900,61.6600,62.2900,5688798,0
20100902,62.3400,63.3900,62.2000,63.3900,3465719,0
20100903,64.4700,65.4200,64.0900,64.6400,3471592,0
20100907,64.2500,64.2500,63.2900,63.4200,2529793,0
20100908,63.6000,65.0000,63.5800,64.5000,3746425,0
20100909,65.5100,65.6300,62.9500,63.4400,4190696,0
20100910,63.3800,64.1000,62.9600,63.8400,3214772,0
20100913,64.7300,64.9800,63.9200,64.1900,3126886,0
20100914,64.0200,64.3500,62.4300,62.7600,6025475,0
20100915,62.4900,62.7900,61.8900,62.7300,4929167,0
20100916,62.3900,63.3500,62.2000,62.5800,4681838,0
20100917,63.2600,63.3400,62.0000,62.9500,10702625,0
20100920,62.9900,63.9000,62.5300,63.7200,4187283,0
20100921,63.8000,64.5000,63.3900,64.2300,5361146,0
20100922,64.3800,64.8600,63.6300,63.9000,3635438,0
20100923,63.3100,63.4900,62.5600,62.6500,3656936,0
20100924,63.5200,64.8300,63.3300,64.6000,4626836,0
20100927,64.6100,64.7000,63.8000,63.8900,2762402,0
20100928,63.8500,64.6700,62.9400,64.5200,3583021,0
20100929,64.7100,66.2600,64.4400,65.9700,5874689,0
20100930,67.0900,67.9700,66.0500,66.5400,8213846,0
20101001,67.5400,67.9800,66.6700,66.8300,4489376,0
20101004,66.5700,67.8900,65.8600,66.3300,4073665,0
20101005,67.0200,68.9800,67.0200,68.6000,7517772,0
20101006,68.6100,69.3900,68.4100,68.5800,4719126,0
20101007,68.9700,69.1400,67.8000,68.4600,5506142,0
20101008,68.4700,69.7100,68.1500,69.2300,3335682,0
20101011,69.5100,70.2500,69.2300,69.9900,3469356,0
20101012,70.1600,70.6000,68.9100,70.2200,4381517,0
20101013,70.7300,72.1700,70.6600,71.4700,6038876,0
20101014,71.7300,72.0000,70.8493,71.3600,3841826,0
20101015,71.8500,71.9000,70.0500,70.1100,5641988,0
20101018,70.1900,71.0500,70.0300,70.2300,4832596,0
20101019,69.5700,69.9600,68.3500,69.0500,4493842,0
20101020,70.0000,71.9400,69.5700,71.3600,8067660,0
20101021,71.6100,71.8800,70.5700,71.5000,4630931,0
20101022,71.3800,71.6300,70.6100,71.2600,3062553,0
20101025,71.6800,72.4900,71.4700,71.6600,4802975,0
20101026,71.1000,71.6500,70.7300,71.3000,3547112,0
20101027,70.8700,71.1099,69.7100,70.8600,3818178,0
20101028,71.3000,71.7900,70.3460,71.2700,4127292,0
20101029,71.1500,71.4600,70.3560,70.6400,3202225,0
20101101,70.7100,71.8900,69.9100,70.4800,3324432,0
20101102,70.8500,70.9800,68.8000,69.7800,6340501,0
20101103,69.6600,69.7300,68.0400,68.9400,4676761,0
20101104,70.0000,71.5800,69.7800,70.8500,5758303,0
20101105,70.8500,71.6500,70.5000,71.2700,3759385,0
20101108,70.0600,70.4100,69.7500,70.2100,4171524,0
20101109,70.2700,70.5500,68.8300,69.2500,4587423,0
20101110,67.6900,67.6900,66.7900,67.0700,10494604,0
20101111,66.5500,66.7000,65.0400,65.3700,10033682,0
20101112,65.0100,65.2500,63.0100,63.0900,16721476,0
20101115,63.3500,64.1000,62.6200,63.6100,10968680,0
20101116,63.3500,63.3500,61.8400,62.7800,9636736,0
20101117,62.6700,63.0200,62.1701,62.5000,8173227,0
20101118,63.3500,64.7180,62.7200,64.6100,11579001,0
20101119,64.5300,64.7400,63.3900,63.5900,8824612,0
20101122,63.0200,64.1700,62.8000,64.0300,5917125,0
20101123,63.4300,64.1100,63.1000,63.6000,6567822,0
20101124,64.3800,65.5800,64.0200,65.4100,6225932,0
20101126,65.0900,65.4600,64.6700,64.8000,2280773,0
20101129,64.3300,64.7018,63.4400,64.3600,4385199,0
20101130,63.7300,64.2100,63.4700,63.7700,5819079,0
20101201,64.6600,65.7900,64.5200,65.7200,7515183,0
20101202,65.6200,66.8000,65.5500,66.5900,4768256,0
20101203,66.5800,66.6799,65.9500,66.5400,3357522,0
20101206,66.4100,66.9600,65.9700,66.5900,3455003,0
20101207,67.0400,67.3900,66.0100,66.2300,4739511,0
20101208,66.1900,66.5600,64.9200,65.1800,5230594,0
20101209,65.6100,65.6100,64.4000,64.6100,5188492,0
20101210,64.6300,64.7700,63.9600,64.1600,5501949,0
20101213,64.2300,64.3825,63.6300,63.7900,4823758,0
20101214,63.8500,65.1100,63.6801,64.4900,6304424,0
20101215,64.2900,64.6900,64.0900,64.2400,3439085,0
20101216,64.3300,64.8500,63.7100,64.4000,5169047,0
20101217,64.8900,65.2850,64.3500,65.0300,8884612,0
20101220,64.7400,64.7700,62.8200,63.2700,9710920,0
20101221,63.6100,64.3500,63.2800,64.1900,5092820,0
20101222,64.4500,65.1400,64.0100,64.6100,5255958,0
20101223,64.5600,65.1200,64.3300,65.0600,3331288,0
20101227,64.7300,64.9100,64.3300,64.7500,2549101,0
20101228,64.8100,65.0000,64.3300,64.8600,2643380,0
20101229,65.0000,65.2000,64.6200,65.0500,2505431,0
20101230,65.1100,65.2300,64.7310,65.0100,2343020,0
20101231,64.9000,65.2900,64.6200,65.2600,2137676,0
20110103,66.1500,66.6800,66.0000,66.4000,8076267,0
20110104,66.7900,67.6100,66.5100,66.9400,7979820,0
20110105,66.5500,67.5500,66.4900,67.4800,5889933,0
20110106,67.4600,69.3500,67.4600,68.8000,7507113,0
20110107,69.1600,70.1000,68.8000,69.3800,6804987,0
20110110,69.4200,69.6600,68.3500,69.0900,4407094,0
20110111,69.4700,69.8800,68.6700,68.9600,4446521,0
20110112,69.6000,70.4900,69.5100,70.1500,5936214,0
20110113,70.2900,70.5000,69.6174,69.8300,4044835,0
20110114,69.5500,70.2000,69.3900,70.0700,4558410,0
20110118,70.8600,72.5700,70.2300,72.4700,9631611,0
20110119,72.6800,72.9900,71.1800,71.7300,8594621,0
20110120,71.3500,71.9600,70.3600,71.1200,6919150,0
20110121,71.9100,72.2200,71.3400,71.6800,4448839,0
20110124,71.5200,72.8200,71.5100,72.7300,5503636,0
20110125,72.4900,72.7300,71.3100,72.2400,5186610,0
20110126,69.9900,70.4800,69.1100,70.0200,13110999,0
20110127,70.0100,71.0000,70.0000,70.5600,5752015,0
20110128,70.8000,70.9500,69.0000,69.2300,5376413,0
20110131,69.2600,69.9600,69.1242,69.4800,4559711,0
20110201,70.0000,70.5000,69.6000,70.2900,4781902,0
20110202,69.8300,71.1900,69.8000,71.0000,4254074,0
20110203,71.0000,71.3800,70.6200,70.9800,5093983,0
20110204,70.9000,71.6400,70.6800,71.3800,4080392,0
20110207,71.4300,72.1100,71.1500,71.9300,4159276,0
20110208,72.1700,72.8200,72.0200,72.7100,4089156,0
20110209,72.3900,72.7100,72.0000,72.6300,4566257,0
20110210,72.4300,72.9900,71.8500,72.6600,4916926,0
20110211,72.2400,72.6900,71.9250,72.1400,4077796,0
20110214,72.7000,72.7000,71.6000,72.2600,4092314,0
20110215,71.9200,72.0200,71.0900,71.4000,4388197,0
20110216,71.7100,72.6200,71.4600,72.4800,4462368,0
20110217,72.4200,72.5099,71.9400,72.2400,3046369,0
20110218,72.1300,73.5200,72.1300,73.0400,5358705,0
20110222,72.3500,72.4900,70.3800,70.9300,5561369,0
20110223,70.9400,71.4900,70.0000,70.2300,5553517,0
20110224,70.3500,72.5000,70.0901,70.7600,7015571,0
20110225,73.9400,74.2900,72.0600,72.3000,8127868,0
20110228,72.4700,72.9000,71.7000,72.0100,4104971,0
20110301,71.9300,72.2300,69.9900,70.1200,5186546,0
20110302,70.1100,70.4000,68.6000,69.5700,7070547,0
20110303,70.1300,71.8300,70.1300,71.7100,5457873,0
20110304,71.8000,71.8700,70.2800,71.8000,5706052,0
20110307,71.6000,72.0700,69.9100,70.8800,5133665,0
20110308,71.4800,72.5000,71.1800,72.0400,5663175,0
20110309,72.0100,72.4200,71.3300,72.0900,5381980,0
20110310,71.3100,72.3900,70.5100,71.2900,5511190,0
20110311,70.2900,71.8900,70.2600,71.6400,3865120,0
20110314,71.1700,71.2300,69.9000,70.7400,4381158,0
20110315,68.3400,70.2299,68.3400,69.6900,6253202,0
20110316,69.2300,69.6700,67.3400,67.6900,9629396,0
20110317,68.5800,69.0300,67.8500,68.3000,4412515,0
20110318,69.2100,69.5800,68.6700,69.1000,5065464,0
20110321,70.2900,71.6800,70.0350,71.2000,5298571,0
20110322,71.1800,72.1000,70.7200,71.8500,4728887,0
20110323,71.6200,73.0667,71.1410,72.7200,5334654,0
20110324,73.2400,73.3300,72.3300,72.7600,4361482,0
20110325,72.9400,73.5000,72.3300,73.3400,4699751,0
20110328,73.5000,73.6900,73.1100,73.3000,3858494,0
20110329,73.0700,73.9300,73.0300,73.6200,4784479,0
20110330,73.9300,74.1400,73.3500,73.8000,3877633,0
20110331,73.8100,74.4700,73.4700,73.9300,4200252,0
20110401,74.2900,74.8500,73.9400,74.0100,3869760,0
20110404,73.3800,74.1100,73.3700,73.9500,3699519,0
20110405,73.5100,74.4500,72.7100,73.2300,5231898,0
20110406,73.3300,73.9300,72.8000,73.7200,4804410,0
20110407,73.7400,74.5800,73.6800,74.2900,4379128,0
20110408,74.6600,74.8500,73.0400,73.4700,3104783,0
20110411,73.6500,74.2800,73.5000,73.7600,2694958,0
20110412,73.2200,73.5800,72.9600,73.0800,3444077,0
20110413,73.3300,73.7094,71.5500,72.1300,5081225,0
20110414,71.8300,72.4700,70.8800,72.3000,4092711,0
20110415,72.4500,72.9800,72.0200,72.6000,4177618,0
20110418,72.7200,73.2800,71.7500,72.7900,6228699,0
20110419,72.9700,73.6300,72.6400,73.1500,4353471,0
20110420,74.2100,75.3200,74.1500,75.0700,6364939,0
20110421,75.4300,75.7400,75.0800,75.4400,3163599,0
20110425,75.5100,75.5600,74.6800,74.9000,2524915,0
20110426,75.3100,75.8500,75.0100,75.5500,5102817,0
20110427,76.0300,77.3100,75.0500,76.1200,7464019,0
20110428,76.0300,78.8600,76.0200,78.5500,7360867,0
20110429,78.8500,80.3400,78.8500,79.7800,8050416,0
20110502,80.3500,80.6500,79.1600,79.5300,5635900,0
20110503,79.2400,80.2100,79.0100,79.5100,4729968,0
20110504,79.7000,80.0000,78.7600,78.8400,5738602,0
20110505,78.5200,79.7400,78.0900,78.4500,4721112,0
20110506,79.1400,80.0400,78.9700,79.3100,4568764,0
20110509,79.3100,80.1500,79.1500,79.6400,3137617,0
20110510,79.7600,80.4200,79.7600,79.9500,3854188,0
20110511,79.6400,79.8000,78.7300,79.0800,3854565,0
20110512,79.0400,79.7500,78.4800,79.4100,3710234,0
20110513,79.6100,80.0900,78.5600,79.0300,3809897,0
20110516,78.6600,78.8100,77.6500,77.7700,3801072,0
20110517,77.6100,77.7300,75.8300,76.6800,5199227,0
20110518,76.7800,77.4900,76.6000,77.1400,3636065,0
20110519,77.4100,78.4500,77.2500,78.0200,3345999,0
20110520,77.8900,77.9900,77.2600,77.5200,4002819,0
20110523,76.5500,76.7600,75.7700,76.2800,3589447,0
20110524,76.4600,76.7100,75.2400,75.5700,3784298,0
20110525,75.2600,76.7778,75.1300,76.3200,4134831,0
20110526,76.5400,76.9200,75.9400,76.6600,4377519,0
20110527,77.0300,77.5000,76.6200,76.9900,3202670,0
20110531,77.8000,78.3500,77.4100,78.0300,4708759,0
20110601,77.9500,78.1000,75.2600,75.3500,5258375,0
20110602,75.4400,76.3400,75.3000,75.6900,3606153,0
20110603,74.7100,75.0500,74.0900,74.8400,4239243,0
20110606,74.7600,75.2700,74.4200,74.5800,3310389,0
20110607,74.7900,75.1000,74.1600,74.1800,3390458,0
20110608,74.1300,74.4000,73.6500,73.8500,3772183,0
20110609,73.8300,74.5500,73.4300,74.1800,2960724,0
20110610,73.8100,74.0000,72.6100,72.6900,5140712,0
20110613,73.0600,73.4110,72.6900,72.9400,4087214,0
20110614,73.3400,75.0200,73.1900,74.6400,4775610,0
20110615,74.0700,75.5100,73.5700,73.8500,6531396,0
20110616,73.7400,74.5800,73.4500,74.0100,4446439,0
20110617,74.6200,74.9271,73.7600,74.1600,5539477,0
20110620,73.9600,74.8000,73.5100,74.5200,3811925,0
20110621,75.0200,75.0200,73.7829,73.9800,5494429,0
20110622,73.5900,73.6600,72.0600,72.1200,7239345,0
20110623,71.1700,71.6300,70.2900,71.2500,8040670,0
20110624,71.3700,71.5700,70.7300,71.2600,6088445,0
20110627,71.4400,71.9400,71.3300,71.6200,4028127,0
20110628,71.8200,72.2371,71.4000,72.0900,3837837,0
20110629,72.2200,72.9600,71.8600,72.7200,3913885,0
20110630,73.0000,74.1000,72.9000,73.9300,4245732,0
20110701,73.8100,74.7300,73.8000,74.2700,3647775,0
20110705,74.1700,74.7300,73.8500,74.1500,3128376,0
20110706,74.1300,75.1600,74.0100,74.7400,3757881,0
20110707,75.3300,76.2000,74.8500,75.9900,4977837,0
20110708,75.5800,75.5800,74.5700,75.0700,4051069,0
20110711,74.1700,74.7300,73.0000,73.3500,4379012,0
20110712,73.6200,73.8600,71.7900,71.9300,5772914,0
20110713,72.5600,73.2500,71.8600,72.1700,4707779,0
20110714,71.9400,72.3200,71.0000,71.1900,5692256,0
20110715,71.7000,71.7100,70.8500,71.2800,4058557,0
20110718,70.6600,70.7000,69.0700,69.5500,7295227,0
20110719,70.1100,70.9900,69.3100,70.5300,7434351,0
20110720,71.1200,73.3000,70.7600,72.0700,8026155,0
20110721,72.5800,73.2500,72.0000,72.8900,4299217,0
20110722,73.1900,73.1900,72.2400,72.6700,2921607,0
20110725,71.3800,72.0100,71.0100,71.3100,3990248,0
20110726,71.3800,71.4390,69.8600,70.1600,7070440,0
20110727,71.7300,73.2000,70.5300,70.6300,9807768,0
20110728,71.0000,72.3300,70.5900,70.6600,5450001,0
20110729,70.0000,71.1100,69.2500,70.4700,5964349,0
20110801,71.6100,71.6300,69.5300,70.3300,5558320,0
20110802,69.5600,70.2900,67.6900,67.7000,7052360,0
20110803,67.8900,68.1100,66.1000,67.3400,6750274,0
20110804,66.3600,66.3800,63.0000,63.0900,10709104,0
20110805,64.0900,64.4500,61.4100,62.7500,11643681,0
20110808,61.1000,61.8100,58.6100,58.7100,13562569,0
20110809,60.0400,62.4600,58.7600,62.3400,14124373,0
20110810,60.9200,61.2000,57.2300,57.4100,13551335,0
20110811,57.6500,59.5700,56.0100,58.8500,15539708,0
20110812,59.9500,61.8700,59.1600,61.7500,10083494,0
20110815,62.0600,62.7300,61.3700,62.7000,6933515,0
20110816,61.7300,62.9800,61.4100,62.2300,6841309,0
20110817,62.4400,62.9200,61.6100,62.1800,6263385,0
20110818,60.4000,60.7200,58.2200,58.9300,8110316,0
20110819,58.3000,59.4300,57.4700,57.5400,9229886,0
20110822,59.1400,59.3600,58.0350,58.3800,6863980,0
20110823,58.7000,60.7700,58.1900,60.7700,6527734,0
20110824,60.5900,61.9100,60.4500,61.6900,4853747,0
20110825,62.0500,62.3900,60.5000,61.1000,6443765,0
20110826,60.6400,62.9660,60.1300,62.8000,6201405,0
20110829,63.9900,64.7800,63.6000,64.6000,4303837,0
20110830,65.2300,66.5400,64.8000,66.0300,6984939,0
20110831,66.6900,67.2900,66.1400,66.8600,6807902,0
20110901,66.9600,67.7300,66.0000,66.0500,6168946,0
20110902,65.0100,65.1500,63.7100,64.0300,4735530,0
20110906,61.9100,62.9000,61.2200,62.7700,6478737,0
20110907,63.9400,65.2100,63.4200,64.9000,5533286,0
20110908,64.3400,64.5000,62.6100,62.8100,6870363,0
20110909,62.1100,63.0900,61.4400,61.7900,5415796,0
20110912,60.8300,62.5300,60.3300,62.3900,5521573,0
20110913,62.3000,63.5900,62.0300,62.8500,5283518,0
20110914,63.0500,64.0700,61.6400,63.0300,5782902,0
20110915,63.6500,64.6100,63.4500,64.3200,5263658,0
20110916,64.7800,65.7500,64.5200,65.3800,6928142,0
20110919,64.0800,64.4000,62.9500,64.1500,4837107,0
20110920,64.3600,64.6400,63.5000,63.5600,3431623,0
20110921,63.5400,63.8200,60.9900,61.0200,4524971,0
20110922,59.3300,59.5900,57.5300,58.7200,12055693,0
20110923,58.5700,59.7700,58.0600,59.5100,6239605,0
20110926,60.8000,62.2700,60.0000,62.0100,7033126,0
20110927,64.1300,64.2847,62.4100,62.7800,6410587,0
20110928,63.2800,64.0500,61.8100,61.9200,4695911,0
20110929,63.2000,63.7000,61.3600,62.3700,6094328,0
20110930,61.5000,62.1800,60.4500,60.5100,5467806,0
20111003,60.1000,61.5300,57.8500,58.2500,8291484,0
20111004,57.5300,59.2300,56.9000,59.1400,7840037,0
20111005,58.9000,60.0400,58.6500,59.9600,5825511,0
20111006,60.0100,61.7900,59.4500,61.4800,5565869,0
20111007,61.9100,62.9600,61.4300,61.8100,5580750,0
20111010,62.8700,64.1900,62.7500,64.0300,4605390,0
20111011,63.6600,64.2500,63.5000,63.9700,3192271,0
20111012,64.4600,65.2300,64.1335,64.3200,5136547,0
20111013,63.7800,64.0900,63.0500,63.5300,3154622,0
20111014,64.0000,64.2800,63.4100,63.8900,3840122,0
20111017,63.3400,63.5100,61.6600,61.7800,4873358,0
20111018,61.9300,64.2400,61.3300,63.4700,6168142,0
20111019,62.6100,64.2700,62.5300,63.1100,4849491,0
20111020,63.0100,63.7300,62.1800,62.4900,6291595,0
20111021,63.3100,64.6400,63.1000,64.5900,6256627,0
20111024,64.4100,65.0600,63.9250,64.7500,5190758,0
20111025,64.8100,64.9500,63.5500,63.7200,6529645,0
20111026,67.5600,67.9000,65.8000,66.5600,12700760,0
20111027,68.5900,68.7600,67.1775,67.4900,8606967,0
20111028,67.5500,68.3900,67.3100,68.1700,6102840,0
20111031,67.1200,67.4900,65.7400,65.7900,6879758,0
20111101,64.2300,64.3400,62.3700,63.1700,8963221,0
20111102,63.9700,64.7600,63.8300,64.4000,5783293,0
20111103,65.1600,66.3700,64.5000,66.1900,4897485,0
20111104,65.5900,65.9500,65.0000,65.8000,3458005,0
20111107,65.7100,66.4000,65.1700,66.2900,3624148,0
20111108,66.4400,66.8000,65.4500,66.6500,4827016,0
20111109,65.1700,65.6950,64.3300,64.5500,5753946,0
20111110,65.0900,65.5966,64.5900,64.8300,3854985,0
20111111,65.4300,67.2600,65.4300,66.9200,4398215,0
20111114,68.8900,68.9700,67.7000,67.9400,6367008,0
20111115,67.9000,68.3400,67.0500,67.9400,5112765,0
20111116,67.1300,67.6600,66.2000,66.3400,5353206,0
20111117,67.2000,67.3500,65.4100,66.0900,7125002,0
20111118,66.9300,67.8500,66.2900,67.4600,7055691,0
20111121,66.3200,66.4500,64.0000,65.5600,8102833,0
20111122,65.3000,65.4400,63.8800,64.3500,5001801,0
20111123,63.6200,63.7500,62.3300,62.3600,4273077,0
20111125,62.1600,63.6200,62.1200,62.7800,2122270,0
20111128,64.5300,65.6300,64.5300,64.9900,4621077,0
20111129,65.0200,66.0000,64.8400,65.2600,5317818,0
20111130,67.0800,68.7500,66.9900,68.6900,8602614,0
20111201,68.7000,71.7100,68.5100,70.9800,12019243,0
20111202,71.7000,71.9800,70.9300,71.3000,7252534,0
20111205,72.2800,72.7600,70.3500,71.0900,8133778,0
20111206,70.9200,71.5900,70.8000,70.8700,4624791,0
20111207,70.3000,71.5100,69.6400,70.6000,6455898,0
20111208,70.4600,71.1300,69.8300,70.1700,6035125,0
20111209,70.8100,72.0000,70.4100,71.9300,5545848,0
20111212,71.5100,71.9600,70.1800,70.9000,5465587,0
20111213,71.6700,72.6500,70.6200,70.9000,7560205,0
20111214,70.3500,71.5400,69.7200,69.9400,6000866,0
20111215,70.8100,70.9500,70.0500,70.6100,4076632,0
20111216,71.1100,72.3700,70.5600,71.0100,8856028,0
20111219,71.2000,71.6200,69.9100,70.1600,3572696,0
20111220,71.2300,72.6800,71.2300,72.4400,5408685,0
20111221,72.7300,73.7100,72.0600,73.5900,5471785,0
20111222,73.8300,74.7400,73.4800,74.2900,5849305,0
20111223,74.5300,74.7100,73.6000,73.9700,3579473,0
20111227,73.6800,74.4900,73.3700,74.2700,2536693,0
20111228,74.4800,74.6000,73.0300,73.2600,2568121,0
20111229,73.4400,74.3600,73.3100,74.1100,2749261,0
20111230,73.8600,74.0800,73.2400,73.3500,2811743,0
20120103,74.7000,75.0000,74.1200,74.2200,6859222,0
20120104,74.1000,74.6000,73.5900,74.3300,4923063,0
20120105,73.7700,73.9000,72.7400,73.5300,6798561,0
20120106,73.7300,74.2700,72.9500,73.9800,4783280,0
20120109,74.8100,74.8700,74.1800,74.5300,4469933,0
20120110,75.1300,75.3400,74.5000,75.0000,4622548,0
20120111,74.7800,74.9500,74.2300,74.7400,3082660,0
20120112,74.8100,75.6900,74.7800,75.5100,3934504,0
20120113,75.0400,75.2000,74.1600,74.6000,4642012,0
20120117,75.3000,76.0000,75.1399,75.2400,3700019,0
20120118,74.9501,75.4500,74.7700,75.0600,4189925,0
20120119,75.2700,75.9200,75.1000,75.5600,5397265,0
20120120,75.6800,75.9000,75.1400,75.5200,4552369,0
20120123,75.6600,76.3700,75.3205,75.5100,4083937,0
20120124,75.0600,75.6200,74.6000,75.3600,4945839,0
20120125,73.9700,76.7000,72.8500,75.8200,14049068,0
20120126,75.8400,76.3600,75.0000,75.3100,4187609,0
20120127,74.8000,75.2300,74.4050,74.5500,4754604,0
20120130,73.9900,74.3500,73.6810,74.1600,5043622,0
20120131,74.5100,75.2000,73.9624,74.1800,4777251,0
20120201,74.9600,75.8900,74.9600,75.3700,4296501,0
20120202,75.2000,75.3300,74.5000,75.2200,3528072,0
20120203,76.0900,76.7400,75.8600,76.3400,3472759,0
20120206,75.2600,75.5500,75.1600,75.4600,4163247,0
20120207,75.0400,75.3500,74.3000,75.2000,4438621,0
20120208,74.7100,75.6501,74.5100,75.4600,5350337,0
20120209,75.7800,76.2300,75.3700,75.9000,4491173,0
20120210,75.4499,75.5600,74.5700,74.9500,3362453,0
20120213,75.5001,75.5100,74.7500,74.8500,3456593,0
20120214,75.5100,75.5700,74.9000,75.5600,4652130,0
20120215,75.8600,76.0000,75.0000,75.2100,4252431,0
20120216,75.0400,75.4700,74.8700,75.2700,4993960,0
20120217,75.5300,75.5500,75.0200,75.3500,4927482,0
20120221,75.6700,75.9500,75.0800,75.7200,3978086,0
20120222,75.5600,76.3000,75.3100,76.0600,3764747,0
20120223,75.7600,76.1700,75.5200,75.8500,4187674,0
20120224,75.7500,76.6400,75.6300,76.0600,3346959,0
20120227,75.6900,75.7800,75.0100,75.2100,5379104,0
20120228,75.1800,75.4093,74.8100,75.1600,3667760,0
20120229,75.2800,75.7200,74.7500,74.9500,4633018,0
20120301,74.9600,75.6300,74.8600,75.0800,3343441,0
20120302,75.0700,75.2800,74.6315,74.9000,2806509,0
20120305,74.9500,74.9800,73.9300,74.1300,4157820,0
20120306,73.2400,73.2400,72.3000,72.5600,5456237,0
20120307,72.5800,73.7000,72.5100,73.5200,4278942,0
20120308,74.2700,74.7000,73.8300,74.1700,3881176,0
20120309,74.1400,74.3100,73.1700,73.2900,5537742,0
20120312,73.2000,74.0300,73.2000,73.6000,2833818,0
20120313,73.8800,74.3500,73.3800,74.3100,4533277,0
20120314,74.3200,75.3800,74.3100,75.2300,5297076,0
20120315,75.5000,75.6300,74.8800,75.4300,4850646,0
20120316,75.7600,75.8100,75.0000,75.2000,7079832,0
20120319,75.0000,75.6900,75.0000,75.4000,2683796,0
20120320,75.0900,75.4700,74.5200,75.1400,4384050,0
20120321,75.0500,75.4400,74.8000,75.0100,3644039,0
20120322,74.6200,74.6600,73.3700,73.9200,4921380,0
20120323,74.0500,74.3400,73.7500,73.9700,2518614,0
20120326,74.5200,75.2300,74.4700,75.1800,3715860,0
20120327,75.1100,75.2500,74.8000,74.8100,3510684,0
20120328,74.9900,75.2900,73.9000,74.3300,3412147,0
20120329,73.7700,74.1500,72.9500,74.0800,3587511,0
20120330,74.3200,74.4400,73.7800,74.3700,3204110,0
20120402,74.0000,75.4750,73.6100,75.1700,4104580,0
20120403,75.0000,75.1100,74.1500,74.6500,3485900,0
20120404,73.9700,74.1949,73.4900,73.6700,2490420,0
20120405,73.4200,73.8900,73.2999,73.5900,2640176,0
20120409,72.6300,72.7900,72.2700,72.4300,2443561,0
20120410,72.2500,72.3100,70.5900,70.6000,5340337,0
20120411,71.6300,72.5100,71.4900,71.7700,5100061,0
20120412,71.6900,73.8300,71.6900,73.5000,3938960,0
20120413,73.1800,73.3800,72.3700,72.9200,3329065,0
20120416,72.9800,73.1900,72.3000,72.6800,4800373,0
20120417,73.1300,74.3600,73.1000,74.0900,3345339,0
20120418,73.5800,74.2400,73.4700,73.7100,2248878,0
20120419,73.7300,73.9600,72.6600,73.1000,3729518,0
20120420,73.2700,74.0300,73.1000,73.5500,4302019,0
20120423,72.6900,73.1300,72.1700,72.8600,5022483,0
20120424,73.2100,73.7400,72.7700,73.2100,3665410,0
20120425,75.0500,77.5000,74.9000,77.0800,10622471,0
20120426,76.7100,77.2000,76.5500,76.9900,4704744,0
20120427,77.2800,77.5700,76.9000,77.2700,4168627,0
20120430,76.5100,76.8700,75.6800,76.8000,5811059,0
20120501,76.5900,77.8301,75.8500,77.2500,4287855,0
20120502,76.7700,77.5000,76.3400,77.2600,3073459,0
20120503,77.1300,77.3300,76.5200,76.8300,3305192,0
20120504,76.3500,76.5600,75.5000,75.8400,3366323,0
20120507,75.7900,76.0800,75.3700,75.9600,3551718,0
20120508,75.3800,75.6000,74.5500,75.4000,4033939,0
20120509,74.2500,74.8600,73.3200,74.0500,3926975,0
20120510,74.4600,75.0700,73.6300,73.8000,2952733,0
20120511,73.5900,74.1100,73.2500,73.5600,3188953,0
20120514,72.8900,73.7900,72.3500,73.1200,3585624,0
20120515,73.0000,73.6700,72.4200,72.5800,3252323,0
20120516,72.8200,73.5100,72.2900,72.3500,3648392,0
20120517,72.3100,72.4800,69.4600,69.7300,6173903,0
20120518,69.9500,70.3400,68.9300,69.1500,5597267,0
20120521,70.4600,71.8500,70.1400,71.7800,4709898,0
20120522,71.6500,72.2100,71.0800,71.4800,4269380,0
20120523,70.6900,71.6300,69.9200,71.5700,4222625,0
20120524,71.6400,71.9500,70.2500,71.3900,2942602,0
20120525,71.2100,71.3900,69.6600,70.0000,5163399,0
20120529,70.2800,70.5000,69.7500,70.4000,3973690,0
20120530,69.8800,70.0900,69.2500,69.3900,4677582,0
20120531,69.5400,70.1100,69.0700,69.6100,4191450,0
20120601,68.6700,68.8800,67.1400,67.2400,5594282,0
20120604,68.1500,68.1500,67.0500,67.5000,5478845,0
20120605,67.3100,67.7000,66.8200,67.5800,3747728,0
20120606,67.9700,69.0200,67.9600,69.0200,4050424,0
20120607,69.5700,70.3300,69.4300,69.9500,4004502,0
20120608,69.6600,69.9700,69.2700,69.9400,3933572,0
20120611,70.6100,70.8500,69.8000,70.1100,4369378,0
20120612,70.9300,72.8200,70.7400,72.5800,6458167,0
20120613,72.4100,72.7000,71.5750,72.0600,4720247,0
20120614,72.0800,72.3000,71.3881,71.8500,5822847,0
20120615,72.0900,72.3800,71.5800,71.9900,5312746,0
20120618,71.6900,72.3400,71.2500,71.9000,3435372,0
20120619,72.3600,73.2200,72.0200,72.9200,4167103,0
20120620,72.7000,73.4600,72.3500,73.0100,3468594,0
20120621,73.3500,73.6200,71.2500,71.3700,3660254,0
20120622,71.5500,72.1000,71.0700,71.9600,3278260,0
20120625,71.8100,71.9200,71.0300,71.0500,4116613,0
20120626,71.3000,71.6300,70.4800,70.9300,2757976,0
20120627,70.9800,72.0400,70.9500,71.8700,2514547,0
20120628,71.1500,71.7400,70.6300,71.5800,3144751,0
20120629,73.0600,74.3700,72.8900,74.3000,4419908,0
20120702,74.2100,74.7400,72.4500,73.1800,4893337,0
20120703,73.0800,74.2700,73.0800,74.2700,2166183,0
20120705,74.3800,74.7400,73.8500,74.4400,2539193,0
20120706,73.7800,73.8100,72.9000,73.6900,3579766,0
20120709,74.2700,74.8500,73.8000,74.0300,4357834,0
20120710,74.6300,75.0500,72.8900,73.2200,4756701,0
20120711,72.6900,72.7600,71.2300,71.5200,6073803,0
20120712,71.2000,72.0200,70.8500,71.7100,5799745,0
20120713,71.9300,73.5600,71.8500,73.5100,3616090,0
20120716,73.1300,73.1900,72.2500,72.9700,3538397,0
20120717,73.2500,73.5100,72.0400,73.1100,2775615,0
20120718,72.7100,74.4400,72.7100,73.8900,3756167,0
20120719,73.9900,75.1050,73.7000,74.8600,4543120,0
20120720,74.5000,74.8000,73.6100,73.8900,3148117,0
20120723,72.3100,73.0800,71.5800,72.9100,3433911,0
20120724,72.8700,73.1700,71.3500,72.0300,3866628,0
20120725,74.2000,74.4800,72.7000,74.0300,6131400,0
20120726,75.1300,75.9600,74.2700,74.9100,4949365,0
20120727,75.5800,75.9400,75.0800,75.5100,4066995,0
20120730,74.6000,75.5900,74.4300,74.8600,4999974,0
20120731,74.8200,75.0600,73.8800,73.9100,3978671,0
20120801,74.3200,74.4799,72.6400,72.7700,4696302,0
20120802,72.3900,72.5200,71.1500,71.9900,4615023,0
20120803,73.1300,73.3400,72.6800,72.8100,4589413,0
20120806,73.2100,73.3300,72.7100,72.8900,3758848,0
20120807,73.2700,74.5500,72.9300,74.4600,4717134,0
20120808,74.0300,74.6900,74.0100,74.6000,3410688,0
20120809,74.6100,74.6100,73.9100,74.2800,2388271,0
20120810,73.8700,74.3100,73.7600,74.2100,2843560,0
20120813,73.7100,74.4300,73.6000,74.1900,2379856,0
20120814,74.3000,74.4400,73.6000,73.8100,2617880,0
20120815,73.3400,73.6500,72.7500,73.0700,3278123,0
20120816,73.1000,73.7500,73.0200,73.6400,2802732,0
20120817,73.6900,73.9800,73.4000,73.9100,3235758,0
20120820,73.6100,74.0000,73.3400,73.8300,2481972,0
20120821,74.0900,74.3600,73.1200,73.2700,3136740,0
20120822,73.3400,73.6000,72.5500,72.8000,4245048,0
20120823,72.0900,72.1500,70.0200,70.3600,9433833,0
20120824,70.3200,71.1700,70.0500,71.0900,5351394,0
20120827,70.9500,71.7800,70.8750,71.3800,3538075,0
20120828,71.1800,71.8500,71.0500,71.5200,3029274,0
20120829,71.6400,71.9900,71.1300,71.4400,2687111,0
20120830,71.0500,71.1300,70.5000,70.8200,3393096,0
20120831,71.2700,71.7500,70.6100,71.4000,3171737,0
20120904,71.5000,71.5000,70.4000,70.8700,3916796,0
20120905,71.3800,72.0500,71.1100,71.9200,4946887,0
20120906,72.3700,73.2700,72.3700,72.8200,4358906,0
20120907,72.8700,73.0300,72.5520,72.8900,3080445,0
20120910,72.3100,72.3200,70.8100,71.0800,8354695,0
20120911,71.1900,71.6700,71.1500,71.2700,3951692,0
20120912,71.4300,71.6800,70.8000,70.9600,4400715,0
20120913,70.6800,71.9900,70.4400,71.5800,5320329,0
20120914,72.0200,72.4300,71.0000,71.2800,6530818,0
20120917,70.7700,70.8200,69.8900,69.9200,6918255,0
20120918,69.8600,70.4600,69.5600,70.4500,5490414,0
20120919,70.7400,70.7400,69.8800,69.9000,5194477,0
20120920,69.3500,69.8600,69.0300,69.8500,4875211,0
20120921,70.0900,70.1500,69.4670,69.9700,13164383,0
20120924,69.4500,70.1800,69.2100,70.0300,5037975,0
20120925,70.2900,70.4900,69.3800,69.3800,4086826,0
20120926,69.3400,70.5100,69.3100,70.2500,5256491,0
20120927,70.4000,70.5500,69.7100,70.1000,4147748,0
20120928,69.7500,70.0500,69.1800,69.5950,4057939,0
20121001,69.8600,70.6650,69.8000,70.0100,4012594,0
20121002,70.1100,70.3000,69.2000,69.5300,3077829,0
20121003,69.9000,70.0000,69.3600,69.8600,3106358,0
20121004,70.2400,70.3800,69.7200,69.9400,2818315,0
20121005,70.2600,71.2500,70.2100,70.8900,3741887,0
20121008,70.7200,71.1900,70.5500,70.5700,2838886,0
20121009,70.7000,71.2100,70.3600,70.6400,4116678,0
20121010,70.8000,71.3000,70.2300,70.3400,3642987,0
20121011,70.9000,71.5500,70.8000,70.8300,3183197,0
20121012,71.0800,72.2400,71.0000,71.8500,4345945,0
20121015,71.8500,72.2800,71.6800,72.2500,3858161,0
20121016,72.7600,73.7100,72.5000,73.4800,4799328,0
20121017,73.7400,73.9000,72.6300,73.6300,6061830,0
20121018,73.5200,74.2600,73.2400,74.2600,3414174,0
20121019,74.0300,74.2307,73.5900,74.0100,5407949,0
20121022,73.8000,74.1500,73.2500,73.7000,4420288,0
20121023,72.9900,73.2300,72.6100,72.8200,4545053,0
20121024,74.9500,75.0000,72.2500,72.7100,8346715,0
20121025,73.0500,73.0900,70.6500,71.5400,8193720,0
20121026,71.1600,71.5800,70.5500,71.1100,4390017,0
20121031,71.3500,71.4500,70.2734,70.4400,3778634,0
20121101,70.5900,71.5600,70.4400,70.7900,3993286,0
20121102,71.0000,71.3600,69.9600,70.0500,4400678,0
20121105,69.8700,70.6000,69.8500,70.4100,3832980,0
20121106,70.4700,72.4400,70.4700,72.0200,4923787,0
20121107,70.6900,70.7700,69.3000,70.1100,6675666,0
20121108,70.1300,71.3200,70.0900,70.9800,7364606,0
20121109,70.7600,73.3000,70.6000,73.2500,10270019,0
20121112,73.4100,74.1800,73.2800,73.6900,6497530,0
20121113,73.0200,74.2500,72.8400,73.3600,7294774,0
20121114,73.3400,73.6500,71.1200,71.2900,6064152,0
20121115,71.2200,71.9900,70.7800,71.0400,3928498,0
20121116,71.1900,71.2200,70.2900,70.7700,4858096,0
20121119,71.4900,72.0800,71.0800,71.9600,3475812,0
20121120,71.8700,72.8000,71.7900,72.5400,3160944,0
20121121,72.5400,73.8600,72.3900,73.1500,3119793,0
20121123,73.3500,73.7500,73.0850,73.7400,1579122,0
20121126,73.4000,74.3000,73.2000,74.2700,3709199,0
20121127,74.1200,74.5350,73.6000,74.4900,5355769,0
20121128,74.0000,74.2400,73.1500,74.0900,4245866,0
20121129,74.3600,74.8600,73.8400,74.1200,2999447,0
20121130,74.3600,74.6600,73.8600,74.2800,3865796,0
20121203,74.4100,74.4900,73.5700,74.0200,3723899,0
20121204,73.8900,74.7100,73.7302,74.0500,3827693,0
20121205,73.9400,74.4500,73.1800,73.8700,3818731,0
20121206,73.8000,73.9900,72.9300,73.9800,3895332,0
20121207,74.0900,74.6600,73.6150,74.6400,3717989,0
20121210,74.6200,75.5800,74.4300,75.5300,5323756,0
20121211,75.6200,76.0500,75.5000,75.8200,5960259,0
20121212,75.8400,76.0400,75.2600,75.4700,5191360,0
20121213,75.4200,75.4900,74.1000,74.3200,4977514,0
20121214,74.3300,74.6600,73.8710,74.0200,4209711,0
20121217,74.2000,74.6600,73.5300,74.6500,5539593,0
20121218,74.3000,75.7000,74.1400,75.5200,5767414,0
20121219,75.6100,76.1900,75.3000,75.5100,6075784,0
20121220,75.7500,76.2400,75.5141,76.2000,4600235,0
20121221,75.0800,76.2200,74.5800,76.1700,6831412,0
20121224,75.8900,76.5599,75.5300,75.9700,1931863,0
20121226,75.9700,76.3000,75.7500,76.0200,2710298,0
20121227,76.0100,76.3000,75.0139,75.8300,4041378,0
20121228,75.2100,75.7400,74.5600,74.6900,2970631,0
20121231,74.6100,75.4100,74.0000,75.3600,4934095,0
20130102,76.5500,77.3300,76.4500,77.0700,5036383,0
20130103,76.9900,77.9800,76.3700,77.4700,3987181,0
20130104,77.7900,78.0200,77.4400,77.6900,3431684,0
20130107,77.5400,77.6900,75.3400,76.1300,7173813,0
20130108,75.2400,75.8100,73.1100,74.1300,20273061,0
20130109,74.9200,76.8100,74.9100,76.7600,10916299,0
20130110,76.9300,77.1200,76.1599,77.0900,5026550,0
20130111,75.7100,76.1000,74.6000,75.1600,9811413,0
20130114,75.2300,76.5900,74.9000,76.5500,6221379,0
20130115,76.2100,76.9800,76.1800,76.9400,3900576,0
20130116,73.8500,74.6400,73.5600,74.3400,18211993,0
20130117,72.7800,75.6300,72.6800,75.2600,21867122,0
20130118,75.1600,75.1600,74.2900,75.0400,10830844,0
20130122,74.1200,74.2700,73.7700,74.1600,9162114,0
20130123,73.9900,74.5900,73.4500,74.2900,7784976,0
20130124,74.4100,75.5399,74.4100,75.3200,7293860,0
20130125,75.2900,75.4200,74.7900,75.0300,6165671,0
20130128,73.9000,74.6500,73.8900,74.0000,7759785,0
20130129,74.2400,74.2400,73.0000,73.6500,9297972,0
20130130,74.4200,74.7500,73.7300,74.5900,10048671,0
20130131,74.5000,74.6200,73.7600,73.8700,7640885,0
20130201,74.4900,75.0700,74.2300,74.8700,6749743,0
20130204,74.2900,75.5300,74.2500,75.2100,5802301,0
20130205,75.6900,76.9800,75.6100,75.8900,6831394,0
20130206,75.4700,76.3000,75.4000,76.2900,4717680,0
20130207,76.3200,77.5400,76.2800,77.4300,7773199,0
20130208,77.2400,77.3950,76.2800,76.5600,5100624,0
20130211,76.4200,76.4400,75.8500,75.8700,3677236,0
20130212,76.0600,76.2500,75.8300,75.9900,3597563,0
20130213,75.6700,75.8300,74.6250,74.7800,4313560,0
20130214,74.6900,75.3100,74.5400,74.9300,3830920,0
20130215,75.2600,75.2600,74.7200,75.0300,3650898,0
20130219,74.9900,75.1900,74.2700,74.6500,3882711,0
20130220,75.6400,76.2500,74.7500,74.7800,7553910,0
20130221,74.9600,76.1800,74.9100,76.0100,7443272,0
20130222,76.7000,77.0300,76.4800,76.6600,5391246,0
20130225,76.8300,76.9000,75.0300,75.0300,4936331,0
20130226,75.4300,75.9100,75.1400,75.6500,3442825,0
20130227,75.5300,77.9250,75.5300,77.3600,7162597,0
20130228,77.2400,77.7300,76.4000,76.9000,5594624,0
20130301,76.7000,77.5900,76.5800,77.2800,6024212,0
20130304,76.9500,77.4000,76.1700,77.0900,4750623,0
20130305,77.4500,78.8500,77.1100,78.6600,5694533,0
20130306,78.6700,79.2800,78.4900,79.0800,3830404,0
20130307,79.3700,81.9500,79.3700,81.0500,10030550,0
20130308,81.1600,81.7000,80.7200,81.2300,5232626,0
20130311,81.0100,83.0300,80.9602,82.9400,5088509,0
20130312,83.1000,84.6200,83.0000,84.1600,6604787,0
20130313,84.3800,84.8500,83.5200,84.7500,7752163,0
20130314,84.6200,85.1000,84.1250,84.6200,5031187,0
20130315,84.7500,86.4900,84.5000,86.4300,8211037,0
20130318,85.0700,85.7700,85.0400,85.1800,4804372,0
20130319,85.5300,86.0000,85.2400,85.5100,5381154,0
20130320,85.8500,86.1400,85.1800,85.3700,3783484,0
20130321,85.2000,85.8300,84.1800,84.3300,3672315,0
20130322,84.5200,85.1000,84.5200,84.8200,2850589,0
20130325,85.0300,85.4800,84.3400,84.8500,3528393,0
20130326,85.4300,86.8400,85.4100,86.6200,5085200,0
20130327,85.7500,86.4200,85.0500,86.2000,3187158,0
20130328,86.4100,86.5000,85.4200,85.8500,4884493,0
20130401,85.6000,86.1900,85.0300,85.2500,2867848,0
20130402,85.3900,85.5000,83.8000,84.0900,4764894,0
20130403,84.3000,85.3500,84.0700,84.3600,3885015,0
20130404,84.7900,85.0200,84.2100,84.9500,3353966,0
20130405,84.0700,86.3000,83.9100,86.1700,6113106,0
20130408,86.0400,86.8100,85.3800,86.7500,5004996,0
20130409,87.1200,87.4900,86.1900,87.2100,6058380,0
20130410,87.3400,88.5600,87.0600,87.8200,4635530,0
20130411,87.9600,89.4600,87.8400,88.5300,5394606,0
20130412,88.2900,88.9290,88.0000,88.8900,2588749,0
20130415,88.4400,88.7700,86.7700,86.7700,4325217,0
20130416,87.4500,88.3500,86.4300,86.8900,5234308,0
20130417,86.4700,87.0000,85.7800,86.6900,3781040,0
20130418,87.0600,87.1581,85.7500,86.1200,2792551,0
20130419,87.5700,88.0800,86.5700,87.9600,6323820,0
20130422,88.0800,88.0800,86.4410,86.9400,4248652,0
20130423,87.3500,88.5100,87.2000,88.1800,3131828,0
20130424,91.9500,92.6500,90.4200,90.8300,9231699,0
20130425,91.3500,92.6200,90.0700,91.6700,5767232,0
20130426,91.8900,93.3800,91.6700,92.8500,5912789,0
20130429,91.4000,92.4100,91.1900,91.9000,6267434,0
20130430,91.3500,91.9900,90.8201,91.4100,4715213,0
20130501,91.0800,91.7500,90.7250,91.1800,4567249,0
20130502,91.2400,92.8200,91.2000,92.2100,4515255,0
20130503,92.8500,93.9500,92.6700,93.7400,4700594,0
20130506,93.4400,94.7850,93.3600,94.1900,5504729,0
20130507,94.3100,95.0400,94.0600,94.7900,3859164,0
20130508,94.3100,94.4418,93.7726,94.0400,3204852,0
20130509,94.0700,95.1500,94.0400,94.6100,3677474,0
20130510,94.7500,94.9900,93.8200,94.2400,3918815,0
20130513,94.1200,95.1600,94.1000,94.7600,3492288,0
20130514,94.9200,96.1900,94.7000,96.1100,4646855,0
20130515,95.6900,97.4700,95.6000,97.0200,4876645,0
20130516,96.8900,97.2000,96.3035,96.5800,5038181,0
20130517,97.0200,99.0400,97.0000,98.9200,7409276,0
20130520,99.1200,99.3300,98.5200,98.7200,6535532,0
20130521,98.5900,99.0500,97.9000,98.7500,4415942,0
20130522,98.8600,99.4800,97.8600,97.9300,8400254,0
20130523,97.1800,99.9900,97.0600,99.7500,6975739,0
20130524,99.7500,100.5800,98.8500,100.0000,6746242,0
20130528,100.8500,101.4700,100.1100,100.1100,5735021,0
20130529,99.5600,100.0300,98.9000,99.0900,4405998,0
20130530,99.2900,100.9900,99.0600,100.5400,4784402,0
20130531,100.2100,100.9500,99.0200,99.0200,4221044,0
20130603,99.3600,100.9000,99.3000,100.7400,6473594,0
20130604,100.4800,100.9200,99.0800,99.6100,3713040,0
20130605,99.3400,99.7100,98.0500,98.4900,5148480,0
20130606,98.6500,99.8100,98.4200,99.7600,4131945,0
20130607,100.2500,102.5900,100.0600,102.4900,5733850,0
20130610,102.5100,102.9500,101.5100,102.2400,4047589,0
20130611,101.6100,102.7790,100.9000,101.7500,3144607,0
20130612,102.1900,102.4200,100.6100,100.8800,2936428,0
20130613,100.9600,102.3400,100.8500,102.1600,4079190,0
20130614,102.1600,103.2200,101.5000,101.8300,3944464,0
20130617,102.6900,103.5200,102.5200,103.0300,4217338,0
20130618,103.2200,104.1500,102.6500,104.0800,4040148,0
20130619,103.8300,104.1500,102.2400,102.2500,4187442,0
20130620,101.4600,101.8600,99.3800,99.6400,7117353,0
20130621,100.0800,100.1400,97.4200,99.9800,10330539,0
20130624,99.0600,99.4600,96.3085,97.8500,5585833,0
20130625,99.2000,99.6600,98.1800,98.6700,3558674,0
20130626,99.6500,101.3900,99.5700,100.7500,5273416,0
20130627,102.4100,103.5200,102.0100,103.1500,6579618,0
20130628,102.8600,103.4900,102.3200,102.4400,5434514,0
20130701,102.9300,104.0200,102.9300,103.2400,4091377,0
20130702,103.2200,103.2500,100.8200,101.4700,4147030,0
20130703,101.0100,103.0400,100.7800,102.8900,2897289,0
20130705,103.7000,104.2000,102.7500,104.2000,3673655,0
20130708,104.0000,105.1000,103.4400,104.3700,4222625,0
20130709,105.2700,105.7500,104.4600,104.6800,3992758,0
20130710,104.5000,105.6000,104.4100,105.5000,3872796,0
20130711,106.4300,107.4600,106.2900,106.8800,4530630,0
20130712,106.8600,108.1500,98.9900,101.8700,44397607,0
20130715,103.8300,105.8700,103.1000,105.6600,13172393,0
20130716,105.6900,105.8000,103.7800,104.2300,5839917,0
20130717,104.4500,105.4296,104.4200,104.7900,3931771,0
20130718,104.9600,107.9800,104.8000,107.6300,8056273,0
20130719,107.1300,107.1300,105.6100,106.9600,5997661,0
20130722,107.2700,107.3200,106.4510,106.8600,4169200,0
20130723,107.1800,107.9800,106.3400,107.7900,5087766,0
20130724,109.2400,109.4900,106.2600,106.9500,7725459,0
20130725,106.3600,107.1200,105.8500,106.7000,5267679,0
20130726,106.2200,106.2200,105.3075,105.6000,4219612,0
20130729,103.5200,105.1200,103.5000,104.8100,4042709,0
20130730,104.9400,106.0100,104.8000,105.7300,5022852,0
20130731,105.9200,106.2800,104.9900,105.1000,4488246,0
20130801,105.9900,107.0000,105.7800,106.7000,4911611,0
20130802,106.0000,107.9500,106.0000,107.9000,4226284,0
20130805,107.1400,107.8000,107.1400,107.5000,3559539,0
20130806,107.3500,107.7100,106.6200,107.0400,5201401,0
20130807,106.2100,106.6800,105.5250,106.4200,3158622,0
20130808,106.6800,107.2400,105.8300,105.8400,3741933,0
20130809,105.3700,106.1500,104.8760,105.3300,3326608,0
20130812,104.8600,105.0700,104.0500,104.2400,3831189,0
20130813,104.3100,106.5500,104.2700,106.2300,3578667,0
20130814,106.1600,106.1600,104.0700,104.1600,4483471,0
20130815,103.1900,103.2900,101.7700,102.7300,4360462,0
20130816,102.8200,103.9400,102.7000,103.4700,3469146,0
20130819,103.0000,105.2000,102.8800,104.7200,3512246,0
20130820,104.6900,105.0850,104.5540,104.6300,3452518,0
20130821,104.4700,104.7600,103.6000,103.9100,3645966,0
20130822,103.8800,105.5000,103.8800,105.1400,2857798,0
20130823,105.5000,105.5000,104.8000,105.4800,3017610,0
20130826,105.7500,106.5200,105.2100,105.5300,2481846,0
20130827,104.4000,105.1400,103.0610,103.2100,4376994,0
20130828,103.1000,103.8200,102.5700,103.2700,2816450,0
20130829,103.2800,105.4350,103.0000,104.9300,3096082,0
20130830,104.9200,104.9600,103.6000,103.9200,2724025,0
20130903,105.1300,105.8300,104.6600,105.0100,3661615,0
20130904,105.0500,107.1200,104.6200,106.3700,3838278,0
20130905,106.1600,106.9770,105.6702,106.6500,2590735,0
20130906,107.0000,107.3799,105.1100,106.0700,3265329,0
20130909,106.5800,107.3800,106.5550,107.1900,2908929,0
20130910,107.6350,108.4500,107.4000,108.1700,3847983,0
20130911,108.2500,109.2300,107.8010,109.2300,3313771,0
20130912,109.1900,110.2200,109.1400,109.8000,4766993,0
20130913,109.9300,111.3300,109.5600,111.3300,3506330,0
20130916,113.7300,115.8900,113.2600,115.6700,7733172,0
20130917,115.7800,117.4800,115.5900,117.1100,5309565,0
20130918,117.2800,119.5199,116.5500,118.4000,6331906,0
20130919,119.2200,120.3800,118.8100,119.0400,5766757,0
20130920,119.1500,119.2200,116.6300,116.6300,8753867,0
20130923,117.1500,118.3700,115.8000,117.5100,5450676,0
20130924,117.1900,119.8900,116.8000,119.0000,5019971,0
20130925,119.3200,119.6100,118.1600,118.5100,3567130,0
20130926,118.7100,119.5000,118.5100,119.3800,2822340,0
20130927,118.5100,119.1700,117.7900,118.7400,2848897,0
20130930,117.3500,117.8950,116.3700,117.5000,4034108,0
20131001,117.9700,118.3000,117.0810,117.7500,2884661,0
20131002,117.3800,117.8400,116.2800,117.8400,2873420,0
20131003,117.3500,117.4900,114.7300,115.2400,4456126,0
20131004,115.2700,117.2600,115.2500,117.2000,3998636,0
20131007,115.5100,117.1700,115.4000,116.6900,3822780,0
20131008,116.6700,117.3200,115.4200,115.4400,4575837,0
20131009,115.4000,115.4000,113.3400,114.4700,4723998,0
20131010,116.1000,119.0000,115.9100,118.9000,5636664,0
20131011,118.6000,119.4000,117.8300,117.9800,4505457,0
20131014,117.4200,119.5500,116.6900,119.4600,3617844,0
20131015,119.4200,119.5890,118.1400,118.1800,2750359,0
20131016,118.7800,120.6600,118.7500,120.3400,4036883,0
20131017,119.8100,122.3900,119.8100,122.2900,4114422,0
20131018,122.5000,122.8600,121.2500,122.5200,3926045,0
20131021,122.6900,122.7400,121.0600,121.4700,3207874,0
20131022,122.0000,123.8000,121.8800,122.4800,4439091,0
20131023,126.0000,129.9900,125.9000,129.0200,10768024,0
20131024,129.0100,129.5700,127.9400,128.9800,4976759,0
20131025,129.2500,131.4290,128.2200,131.1900,5470358,0
20131028,128.7500,130.4650,128.6400,129.8800,4660646,0
20131029,129.3500,129.8807,128.7600,129.6600,3608650,0
20131030,129.5600,131.4300,129.0200,129.6800,4122685,0
20131031,129.8400,131.8800,129.5500,130.5000,4932332,0
20131101,130.9000,133.5000,130.9000,133.0300,4582823,0
20131104,133.7500,133.9900,132.4610,132.7900,3916422,0
20131105,132.0300,133.7400,130.5900,133.5700,4077522,0
20131106,134.0200,134.5800,132.6810,133.0900,3752871,0
20131107,133.4400,133.9300,131.3500,131.5100,3827360,0
20131108,131.2800,133.9000,130.9500,133.4900,4790874,0
20131111,133.1400,133.3300,132.1200,132.5300,2962158,0
20131112,132.4000,133.0800,131.9700,132.3300,2852933,0
20131113,131.9200,133.4900,131.1022,133.1700,3578750,0
20131114,133.7000,135.3800,133.1700,135.0900,3279679,0
20131115,135.3600,136.5650,134.5400,136.0800,4498336,0
20131118,140.2500,142.0000,137.7700,138.3600,8163759,0
20131119,138.5000,138.7900,136.7000,136.9800,3953986,0
20131120,135.8000,135.8900,132.2900,132.4500,8636721,0
20131121,132.4500,133.2900,131.2000,132.9300,4700982,0
20131122,133.4900,136.1200,133.4300,135.9700,4290226,0
20131125,134.0100,134.8600,130.5800,133.0000,7181987,0
20131126,133.0000,135.4440,132.5600,134.7800,4200762,0
20131127,135.0500,136.2999,134.1700,134.7200,3350895,0
20131129,134.8200,135.2300,134.1800,134.2500,1680858,0
20131202,134.9900,135.4600,133.6200,134.1600,3378700,0
20131203,133.9300,133.9300,131.9200,132.0000,5172852,0
20131204,131.7300,132.1500,130.5500,131.5000,5137557,0
20131205,131.2600,133.1000,131.2500,132.7300,3665121,0
20131206,134.5800,135.7500,134.0000,135.1800,5342218,0
20131209,135.4900,135.9497,134.5700,134.6800,3799094,0
20131210,133.6500,135.0400,132.1800,133.7000,4062666,0
20131211,133.7000,133.8100,132.4400,132.5600,3358282,0
20131212,132.1100,133.6500,131.9000,132.9600,3617676,0
20131213,133.4500,134.2500,133.1400,133.8300,3140252,0
20131216,134.2700,135.2000,133.9400,134.6400,3979454,0
20131217,137.9200,138.1000,135.3600,135.8800,6753016,0
20131218,135.8600,136.4400,132.8400,135.4900,5635083,0
20131219,135.0000,136.2300,133.9400,135.1700,3177232,0
20131220,135.4900,137.8500,135.4900,136.6700,5459719,0
20131223,137.6900,138.0900,136.3200,136.4000,2951938,0
20131224,136.4000,136.9790,136.1400,136.8300,1203194,0
20131226,137.1800,138.5900,137.1700,138.2700,2161373,0
20131227,138.6900,138.8800,136.7900,136.9000,2205373,0
20131230,137.1600,137.3700,135.5400,135.9200,2404111,0
20131231,136.1600,137.0500,135.7400,136.4900,2096204,0
20140102,136.0100,137.2500,135.5100,136.6700,3368009,0
20140103,137.0600,138.5000,137.0500,137.6200,3177498,0
20140106,139.4000,139.7600,137.8000,138.4100,4197039,0
20140107,138.5800,141.1000,138.5000,140.5100,4242072,0
20140108,140.6900,141.4000,139.3600,140.8200,4237122,0
20140109,141.5100,142.5200,140.5400,142.1300,4053185,0
20140110,142.7900,142.8000,140.9000,141.9000,4549806,0
20140113,141.5500,142.1400,140.3800,140.7000,4463037,0
20140114,140.8500,141.7000,137.8010,140.0100,8443317,0
20140115,140.3000,141.0800,140.1400,140.6200,3033652,0
20140116,140.3300,141.4500,140.0750,140.2100,3062987,0
20140117,140.0800,141.0000,139.7500,140.4600,3382785,0
20140121,141.4600,142.4600,140.8100,141.6700,3240664,0
20140122,142.3100,144.5710,141.8700,144.3700,4390389,0
20140123,143.1000,143.8900,141.1000,141.3100,4494777,0
20140124,140.4000,140.4700,136.3200,136.6500,5873453,0
20140127,136.7000,138.4600,135.6500,137.3600,5279775,0
20140128,137.6100,138.0900,136.4400,137.0900,4611453,0
20140129,131.7000,131.7600,128.0700,129.7800,16000895,0
20140130,131.7000,131.7000,125.2000,126.5300,10419713,0
20140131,124.4600,126.8700,123.0800,125.2600,9736049,0
20140203,124.2400,126.5200,122.7500,123.0800,9342365,0
20140204,123.0700,123.8000,120.5300,122.0400,9307592,0
20140205,121.0000,121.9400,118.7700,121.4000,9691926,0
20140206,121.7900,122.7200,121.5100,122.6700,6740580,0
20140207,123.7500,127.2100,123.6500,127.0200,8928435,0
20140210,128.9600,128.9700,126.3500,127.1600,8174510,0
20140211,127.6500,130.6900,127.4600,130.1600,7878823,0
20140212,130.2900,130.5500,128.0000,128.1300,5802666,0
20140213,127.0600,129.9400,127.0600,129.5000,4204248,0
20140214,129.0900,130.4100,128.0200,130.1600,4813870,0
20140218,130.1300,130.9399,129.6000,130.6300,4653262,0
20140219,130.1100,130.5000,128.3700,128.3900,5149154,0
20140220,128.4800,129.9900,127.5100,129.5600,4470511,0
20140221,129.8000,129.8000,128.1100,128.2800,5170064,0
20140224,128.3800,130.8000,128.3600,129.5900,4638248,0
20140225,129.3000,129.7500,126.2100,126.7800,7317397,0
20140226,127.2400,127.9400,126.3600,126.6100,4804395,0
20140227,126.4700,128.5600,126.2600,128.5600,4649978,0
20140228,128.7500,129.9501,128.0600,128.9200,4365211,0
20140303,127.1800,128.4400,126.5200,128.2200,4848044,0
20140304,129.3800,131.0000,129.3300,130.2300,5423308,0
20140305,130.4000,130.8000,128.6900,128.7900,4097125,0
20140306,129.0100,129.3700,128.0300,128.8600,3599923,0
20140307,129.7500,130.1600,128.0700,128.5400,4301861,0
20140310,126.5100,127.2800,124.7600,126.8900,7039871,0
20140311,127.0300,127.2700,125.6200,125.6700,4190977,0
20140312,125.0000,125.2000,123.8100,124.4300,5041992,0
20140313,124.6500,125.6100,121.6300,121.8900,6071160,0
20140314,122.1200,124.2800,121.9500,123.1100,5702757,0
20140317,123.9700,125.8200,123.9200,125.4200,4381634,0
20140318,125.5900,125.8165,123.6600,124.0400,4151560,0
20140319,124.3200,125.2000,121.3700,122.2400,6672961,0
20140320,122.5900,123.9025,121.3800,123.7300,4601670,0
20140321,124.0600,124.4500,122.5000,122.5800,7975403,0
20140324,123.5300,123.9500,122.0800,123.4200,4476014,0
20140325,124.4600,125.0000,123.5600,124.0200,3229412,0
20140326,124.6100,125.3200,123.3200,123.5300,3091527,0
20140327,123.0100,124.3000,121.8000,123.2100,3116046,0
20140328,123.7800,125.1900,123.5200,124.4600,2863453,0
20140331,125.3600,126.0400,124.8000,125.4900,2962010,0
20140401,126.2400,128.4000,126.1700,128.2100,3953038,0
20140402,128.6300,128.7660,127.4000,128.3100,2935170,0
20140403,129.1700,129.1700,128.2800,128.7800,3305277,0
20140404,129.3300,129.9200,127.2301,127.3800,4157463,0
20140407,127.1900,128.1750,124.9500,125.5900,3753854,0
20140408,125.2800,125.7300,124.0600,124.1500,4122171,0
20140409,124.9900,127.0200,124.0500,126.8800,3691406,0
20140410,126.8200,126.8600,123.6400,123.6400,3959932,0
20140411,123.0500,123.4499,121.9200,122.0700,3855303,0
20140414,123.0800,123.7700,122.1800,123.2500,3086264,0
20140415,123.3500,124.5500,122.1300,124.2700,2747116,0
20140416,125.0000,126.0400,124.7300,126.0400,2826242,0
20140417,126.4400,128.3700,125.8300,127.9200,3449510,0
20140421,128.0500,128.4400,127.3701,127.8200,2368601,0
20140422,128.2500,129.1300,127.4800,127.5500,5022752,0
20140423,130.6700,131.5000,129.3300,130.6300,7123426,0
20140424,130.4100,130.6200,128.4300,129.8600,4177695,0
20140425,129.8400,130.0000,128.3700,128.6600,2978970,0
20140428,128.2000,128.8700,125.8000,127.0400,4354586,0
20140429,127.2000,128.5700,126.5300,128.3700,3344129,0
20140430,128.0500,129.5000,127.8000,129.0200,2775093,0
20140501,128.7400,129.6000,128.2700,128.4600,2807335,0
20140502,128.7000,130.4000,128.6100,129.9400,3763984,0
20140505,129.0000,132.3800,128.9500,131.9600,4026799,0
20140506,131.7500,131.9200,130.7000,130.8300,4032030,0
20140507,130.7700,131.1000,129.2000,130.3500,2900669,0
20140508,130.1700,131.2700,130.1700,130.5700,2988854,0
20140509,130.2600,131.3300,129.8800,131.1000,2544165,0
20140512,131.8200,132.9900,131.6400,132.6000,3288554,0
20140513,133.0100,133.8300,132.8600,133.4500,3132290,0
20140514,133.8000,133.9700,132.6900,132.9900,2884647,0
20140515,132.7000,132.8600,130.5610,131.2100,3597638,0
20140516,131.3100,131.7100,130.0300,130.8100,2964672,0
20140519,130.4200,132.0700,130.3500,131.3500,2103213,0
20140520,130.9400,131.5983,129.0700,129.5800,2996348,0
20140521,130.4300,131.4300,130.0400,130.9600,2476186,0
20140522,131.6600,132.4800,131.2700,131.8400,2370809,0
20140523,132.0000,132.5793,131.9300,132.4100,1956559,0
20140527,133.0900,134.2100,132.8700,134.1700,3086912,0
20140528,134.1700,135.1500,134.1700,134.3300,2609712,0
20140529,134.7100,135.2000,134.4300,135.1400,2234120,0
20140530,134.6700,135.4400,134.0400,135.2500,2762624,0
20140602,135.5000,136.0300,134.7700,135.9000,2630152,0
20140603,135.8000,136.5300,135.6200,135.8800,2468882,0
20140604,135.5400,135.5500,134.5900,135.3300,2601922,0
20140605,135.6500,137.3770,135.6500,136.8200,3493276,0
20140606,137.3900,138.2500,137.1200,138.2500,2711659,0
20140609,138.2500,138.3900,137.5001,137.9600,2251324,0
20140610,137.5900,137.7500,136.2900,137.2500,1929248,0
20140611,135.2500,135.5300,133.8200,134.1000,4942832,0
20140612,133.8600,134.1700,131.6400,132.1900,3831603,0
20140613,132.5300,132.9500,131.5500,132.2900,2376911,0
20140616,132.2000,133.1300,131.6500,132.5400,2169076,0
20140617,132.1000,133.0500,131.7200,132.4500,2223350,0
20140618,132.6100,132.6700,131.0300,132.4800,2865125,0
20140619,132.4800,132.9300,131.8000,132.8200,2795278,0
20140620,133.4800,134.0800,132.0900,132.1000,8086238,0
20140623,132.3200,132.5300,130.6500,130.8500,4436368,0
20140624,130.5000,131.2397,129.0000,129.1500,4322064,0
20140625,129.0400,129.1400,126.2800,127.0600,7930180,0
20140626,127.4100,128.4400,126.3590,128.0200,3929845,0
20140627,128.0700,128.7780,127.5600,128.5400,3688198,0
20140630,127.9100,127.9100,126.2000,127.2300,5714756,0
20140701,127.6600,128.3300,127.3600,128.1500,3776278,0
20140702,128.1500,128.5000,127.3400,127.6200,2859242,0
20140703,127.9900,128.6200,127.7000,128.5100,1997530,0
20140707,128.1000,129.5000,127.7700,129.0900,3161772,0
20140708,128.8900,128.9700,125.9200,126.7900,5725199,0
20140709,128.3100,128.3200,125.9100,126.7900,8025001,0
20140710,125.5400,127.6300,125.1158,126.7900,3936933,0
20140711,127.1800,128.2400,126.3600,128.0900,3194698,0
20140714,128.9100,130.5800,128.7550,129.5200,5271166,0
20140715,130.3100,130.3100,128.3400,129.1000,4916677,0
20140716,129.5600,129.5600,127.1425,127.4200,5265197,0
20140717,127.2100,128.1800,125.7900,125.8800,5296017,0
20140718,126.3800,127.8200,126.2500,127.6400,3107465,0
20140721,127.3000,128.4200,126.7700,128.3000,2742998,0
20140722,128.9900,130.0100,128.5800,129.7400,5107214,0
20140723,127.7900,128.4000,126.0200,126.7100,12326310,0
20140724,125.9200,126.0500,124.0000,124.4000,10307154,0
20140725,124.4800,124.5300,122.4100,123.2000,6124206,0
20140728,123.4400,124.5600,122.1600,123.0600,4982485,0
20140729,123.3100,123.6300,122.2036,122.3200,4101880,0
20140730,123.2000,123.8000,121.7600,122.2900,4049024,0
20140731,121.4700,122.0500,120.4100,120.4800,5591290,0
20140801,120.4500,121.7100,119.6400,120.3800,5852726,0
20140804,120.8000,121.1900,119.7700,119.9300,4671123,0
20140805,119.6700,121.9782,119.6600,121.2700,6098103,0
20140806,119.3200,119.3600,117.8700,118.3400,6239710,0
20140807,119.0000,120.2200,118.8700,119.8400,4650601,0
20140808,119.8000,120.6500,119.2800,120.6300,4349725,0
20140811,121.1500,121.7600,120.7500,120.8000,2811028,0
20140812,120.5100,120.9400,120.0100,120.4700,2304913,0
20140813,120.6700,122.2300,120.6300,121.9800,2645808,0
20140814,122.2000,124.6900,122.1600,124.1100,4825075,0
20140815,124.5000,124.5000,122.1500,123.1600,4573022,0
20140818,123.5800,125.2400,123.5700,124.9800,4201803,0
20140819,125.2200,125.7900,125.1100,125.5800,2991557,0
20140820,125.8900,127.7100,125.5800,127.3500,4335358,0
20140821,127.5400,127.7800,126.7400,127.5000,2524057,0
20140822,127.3300,127.8000,126.9600,127.4600,2400949,0
20140825,128.0800,128.4900,127.7750,128.3300,2314353,0
20140826,128.6900,129.1300,128.3100,128.6000,2334219,0
20140827,128.7700,128.9900,127.9500,128.2000,3079182,0
20140828,127.3400,127.7500,126.7200,127.1100,3079399,0
20140829,127.3500,127.3500,126.0500,126.8000,3032810,0
20140902,125.6200,126.2600,124.5700,125.4800,4584780,0
20140903,125.4600,126.2400,125.2000,125.9400,3966666,0
20140904,126.3800,126.7500,125.2600,125.4600,2984001,0
20140905,125.4300,125.5500,124.1000,124.6900,4917882,0
20140908,125.9000,128.2500,125.9000,127.9800,6103489,0
20140909,127.8100,128.6800,127.6200,128.2100,4866412,0
20140910,128.4700,128.4700,127.4800,128.2200,3070267,0
20140911,127.8200,127.9900,127.2000,127.6400,1988616,0
20140912,127.4900,127.5600,126.6100,126.9500,3109244,0
20140915,126.9200,126.9500,125.6900,126.3100,3265859,0
20140916,126.2000,127.7000,125.7200,127.3200,3379618,0
20140917,128.2500,128.3800,127.2000,127.7600,3139781,0
20140918,128.0000,128.9000,128.0000,128.5800,2722296,0
20140919,129.2700,129.7000,128.9200,129.3500,5635667,0
20140922,129.3700,129.8700,128.4600,128.6100,2890261,0
20140923,128.2800,128.5400,127.0300,127.3800,2963455,0
20140924,127.4600,128.8000,127.2300,128.5800,2891440,0
20140925,128.3100,128.4896,127.0100,127.1400,2913091,0
20140926,127.1900,129.0000,126.9600,128.6900,2524326,0
20140929,127.2100,129.5300,127.0000,128.7700,3490832,0
20140930,128.5700,129.3900,127.3100,127.3800,4009907,0
20141001,127.3700,127.3700,124.3100,124.6700,5272526,0
20141002,124.4000,125.5500,123.8381,124.1700,3207500,0
20141003,124.6600,126.8700,124.6600,126.3600,3081354,0
20141006,127.0900,127.1899,125.3800,126.2600,2680998,0
20141007,125.5200,125.5200,123.2900,123.3200,3564807,0
20141008,123.4700,125.0900,122.1500,124.9800,3613817,0
20141009,124.7200,124.7500,122.3100,122.7600,4874923,0
20141010,122.8700,123.3600,121.5000,121.5000,4220241,0
