DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,23.1250,23.6250,22.8125,23.1562,30618,0
20010103,22.3750,23.3438,21.7812,23.2500,124678,0
20010104,23.2500,24.8125,23.2500,24.3438,88726,0
20010105,24.2500,24.2500,22.6562,22.9375,279702,0
20010108,22.6875,23.0000,22.5625,22.8750,192740,0
20010109,22.8750,22.8750,22.4375,22.8438,37700,0
20010110,22.7500,22.8125,22.0312,22.5312,36198,0
20010111,22.6875,22.6875,22.0625,22.6562,33598,0
20010112,22.6250,22.6250,21.5625,21.8438,34380,0
20010116,21.8750,22.3438,21.5312,22.3438,136284,0
20010117,22.3438,22.8125,22.1562,22.5000,43810,0
20010118,20.9375,21.0312,20.2500,20.8750,90830,0
20010119,20.5000,20.5312,19.9062,20.3125,54924,0
20010122,20.3125,20.3125,20.3125,20.3125,0,0
20010123,20.1250,21.0000,20.0938,20.8125,56776,0
20010124,20.5625,21.4375,20.5312,21.0938,36702,0
20010125,21.4375,22.0000,21.2188,21.6250,110868,0
20010126,21.5625,21.8438,21.2812,21.6250,28314,0
20010129,21.9688,22.7500,21.5156,21.6719,23800000,0
20010130,21.8438,23.0469,21.3906,22.6250,4627400,0
20010131,22.2000,22.5000,22.0000,22.1300,3889000,0
20010201,22.2350,22.2500,21.8500,22.1650,2723200,0
20010202,22.1250,22.4600,21.9500,22.1350,4185200,0
20010205,22.0000,22.1900,21.8650,21.8950,7448400,0
20010206,21.9250,22.0300,21.6550,21.7600,2293200,0
20010207,21.7750,21.9450,21.6900,21.8050,1660400,0
20010208,20.9400,21.8750,20.9400,21.5900,1954000,0
20010209,21.5400,21.6250,21.2450,21.5000,3125800,0
20010212,21.6250,21.9250,21.5650,21.5650,8704600,0
20010213,21.5750,22.0750,21.5750,21.6300,2676600,0
20010214,21.9750,22.2450,21.4400,21.4600,4329400,0
20010215,21.9750,22.5000,21.9500,22.0600,3352200,0
20010216,21.9600,22.3400,21.7500,21.8350,3291400,0
20010220,21.7000,21.7000,20.9000,20.9000,4268200,0
20010221,21.0150,21.1400,20.4550,20.4800,4827200,0
20010222,20.7000,20.7250,20.1000,20.3450,3215400,0
20010223,20.3450,20.3800,19.8750,20.0450,6824200,0
20010226,20.3450,20.9000,20.2800,20.8150,1612000,0
20010227,20.7750,21.3250,20.7750,21.2450,3600200,0
20010228,21.1800,21.5900,20.5000,20.8000,2964600,0
20010301,20.8050,21.3750,20.8000,21.0000,3337000,0
20010302,21.1250,21.7300,21.0700,21.3400,2634000,0
20010305,21.8250,22.3500,21.6500,22.1650,3613200,0
20010306,22.5400,22.6000,22.0700,22.2500,3706000,0
20010307,22.9500,23.4050,22.5500,23.4000,6150200,0
20010308,23.5000,24.0000,23.4750,23.8950,7466600,0
20010309,23.8800,23.8800,23.1500,23.4200,4933800,0
20010312,22.7500,23.4000,22.3900,22.4800,4545000,0
20010313,22.5000,23.1150,22.4400,23.0250,3460200,0
20010314,22.3500,22.7450,22.2850,22.3900,4260400,0
20010315,22.4350,22.6000,22.2000,22.5000,2572400,0
20010316,22.7750,22.7750,22.1250,22.3000,5316800,0
20010319,22.0550,22.6500,22.0050,22.5700,2640600,0
20010320,22.4500,22.7850,21.8750,21.9350,4687800,0
20010321,21.6250,21.6250,20.7750,21.0900,5206800,0
20010322,20.9750,20.9850,20.0750,20.6850,4416000,0
20010323,20.9350,20.9850,20.2700,20.8850,4631800,0
20010326,21.2750,21.8750,21.1250,21.3800,3879200,0
20010327,21.4500,22.4000,21.2400,22.4000,4649000,0
20010328,22.4000,22.7550,21.7850,22.7500,14062400,0
20010329,22.2000,22.7750,21.6300,22.3100,6439600,0
20010330,22.2100,22.4650,21.8850,22.2050,3042200,0
20010402,22.3000,22.8400,21.9050,22.2150,4331600,0
20010403,21.9750,21.9750,20.7500,21.0800,6226800,0
20010404,20.9800,21.9650,20.9550,21.7750,4592800,0
20010405,21.7750,23.0000,21.7750,22.8900,3676600,0
20010406,22.5250,22.5450,21.9400,22.2750,3953400,0
20010409,22.3500,22.8300,22.2850,22.4900,3739800,0
20010410,22.5500,23.5000,22.5000,22.8500,5083200,0
20010411,23.0000,23.0500,22.4600,22.5700,3410200,0
20010412,22.5000,23.5050,22.5000,23.5050,2901000,0
20010416,23.1550,23.6200,22.8100,23.3750,3681800,0
20010417,23.2250,23.2550,22.7250,22.8750,5740800,0
20010418,22.9500,24.5000,22.8300,24.2250,7148400,0
20010419,24.0000,24.0000,23.4850,23.8400,3211000,0
20010420,23.5000,24.1100,23.4300,23.9350,2820200,0
20010423,24.1250,24.2000,23.8750,24.1250,3197000,0
20010424,24.2550,24.5800,24.1000,24.1500,4999000,0
20010425,24.1750,25.0150,23.7750,25.0000,5157200,0
20010426,25.0000,25.2000,24.5600,24.6750,4833800,0
20010427,24.8750,25.4150,24.7450,25.1550,3798400,0
20010430,25.1750,25.7250,25.1000,25.1000,14321400,0
20010501,25.1000,25.5000,24.7800,25.3900,42437800,0
20010502,25.5000,25.5000,24.7000,25.1400,4182400,0
20010503,24.9250,25.1050,24.4700,25.0200,2384800,0
20010504,24.5350,25.3000,24.5300,25.2750,4005600,0
20010507,25.0500,26.0600,25.0500,25.7550,36191600,0
20010508,25.9000,26.1250,25.8250,25.9250,4536600,0
20010509,25.9300,26.3500,25.8200,26.0000,3444000,0
20010510,26.1450,27.0000,26.0850,26.7150,5333800,0
20010511,26.8000,26.9500,26.4850,26.6000,5630800,0
20010514,26.5000,26.6000,26.2000,26.4100,16604400,0
20010515,26.0000,27.1250,25.9000,26.5700,5987200,0
20010516,26.3800,28.2500,26.3800,27.9550,6937600,0
20010517,27.7500,28.0100,27.6250,27.6250,7408200,0
20010518,27.6300,27.7250,27.1550,27.6250,34151800,0
20010521,27.2500,27.8500,27.1000,27.8500,4775200,0
20010522,27.8500,28.2500,27.7350,28.1000,4059800,0
20010523,28.0950,28.4050,27.4500,27.5000,6168800,0
20010524,27.5000,27.6250,27.0000,27.2000,5959200,0
20010525,27.2500,27.3100,26.9200,27.0350,3131400,0
20010529,26.7600,27.6450,26.7600,27.5700,3178800,0
20010530,27.5000,27.5000,26.6300,26.7000,4881200,0
20010531,26.8000,27.3500,26.7850,27.0800,2643000,0
20010601,27.0500,27.5450,26.8950,27.4250,2791600,0
20010604,27.4250,28.0200,27.1900,27.8900,2769800,0
20010605,27.8750,27.9650,27.4700,27.9450,3469800,0
20010606,27.7000,27.9250,27.2200,27.3200,2306200,0
20010607,27.0000,27.5600,27.0000,27.4900,10097400,0
20010608,27.4900,27.4900,26.7800,27.1650,2742600,0
20010611,26.8000,27.0500,26.4000,26.6800,2982200,0
20010612,26.6000,27.0300,26.5000,26.9050,4595600,0
20010613,26.9100,27.2400,26.8750,27.0200,3475600,0
20010614,26.9950,27.3000,26.7750,27.0950,4177000,0
20010615,27.0950,27.2400,26.9750,27.0750,6396400,0
20010618,27.0300,27.4000,27.0300,27.2300,4516600,0
20010619,27.2750,27.3500,26.8500,26.9450,5444200,0
20010620,27.0050,27.8650,27.0050,27.7500,3573600,0
20010621,27.7150,28.2500,27.6600,27.9950,24021400,0
20010622,27.7250,27.9450,27.1450,27.3200,3278600,0
20010625,27.2500,27.3200,26.3000,26.3250,5112600,0
20010626,25.8800,26.8500,25.8750,26.6000,6079400,0
20010627,26.6250,26.9750,26.0000,26.1450,5081400,0
20010628,26.1500,26.4300,25.2000,25.3300,9885600,0
20010629,24.8750,25.4500,24.7500,25.0250,16012400,0
20010702,25.0250,26.1250,25.0250,25.9700,3763600,0
20010703,26.0000,26.1350,25.8000,25.9950,2145800,0
20010705,25.9550,26.1000,25.7750,25.8400,3176600,0
20010706,25.8750,25.8750,24.8000,24.8000,3737800,0
20010709,25.1000,25.5750,25.0000,25.2000,6203200,0
20010710,25.4250,25.4600,24.3900,24.3900,5208400,0
20010711,24.6750,25.0400,24.4250,24.5000,4076800,0
20010712,24.9500,26.0250,24.9500,25.9500,4680400,0
20010713,26.0000,26.3450,25.9500,26.2400,4198600,0
20010716,26.1750,26.2000,25.0750,25.1850,8650800,0
20010717,25.7500,27.2500,25.7000,26.7750,10232600,0
20010718,26.6250,26.9000,25.9200,26.3400,16162600,0
20010719,26.5500,27.4150,26.4500,27.1000,13374400,0
20010720,27.3750,27.4750,26.8800,27.0000,4941600,0
20010723,27.0950,27.2200,26.5300,26.9500,14746400,0
20010724,26.9950,27.1000,26.3400,26.4500,6567400,0
20010725,26.6000,26.8000,26.1550,26.5000,7029400,0
20010726,26.4100,26.5500,25.9500,26.2850,3972400,0
20010727,26.1250,26.3750,26.1250,26.3750,4333400,0
20010730,26.7500,26.8850,26.5400,26.7750,2124200,0
20010731,26.8750,27.7500,26.8750,27.4950,4863800,0
20010801,27.4250,27.8600,26.7500,26.9750,6289800,0
20010802,27.1250,27.3650,26.7500,27.3000,3661200,0
20010803,27.2250,27.2800,26.6200,27.2250,2079200,0
20010806,27.0000,27.0100,26.1450,26.4750,8123000,0
20010807,26.3800,26.7850,26.2250,26.6500,2940600,0
20010808,26.3500,26.6500,26.2550,26.3800,4364000,0
20010809,26.1050,26.2050,25.6900,26.1750,67047600,0
20010810,26.1500,27.2550,25.8500,26.8250,3786000,0
20010813,26.6400,27.1600,26.6400,27.0100,2602800,0
20010814,26.8750,27.0350,26.6500,26.9300,3312600,0
20010815,26.9750,27.6850,26.9750,27.6150,4733800,0
20010816,27.6000,27.6000,27.0350,27.0750,35431000,0
20010817,27.1500,27.2350,26.5300,26.8750,3293800,0
20010820,26.8000,26.8000,26.1250,26.4000,19927000,0
20010821,26.5000,26.5450,26.1500,26.2050,86403800,0
20010822,26.3000,26.6500,26.1300,26.6500,5118800,0
20010823,26.2950,26.2950,25.4300,25.9000,5266600,0
20010824,25.9000,26.1400,25.5000,26.1200,18503600,0
20010827,26.1500,26.3400,26.1000,26.2300,3751800,0
20010828,26.2250,26.2300,25.7850,26.0700,1926200,0
20010829,26.0000,26.0000,25.4300,25.6000,4846200,0
20010830,25.4050,25.7000,24.7500,24.9950,3828200,0
20010831,24.9500,25.5900,24.7900,25.0000,3331600,0
20010904,25.0050,25.7250,24.7000,25.1900,5373800,0
20010905,25.3500,25.3500,24.8950,25.1500,3518000,0
20010906,25.2750,25.8750,25.2750,25.5650,21435000,0
20010907,25.5500,25.5500,24.3750,24.4050,6639800,0
20010910,24.0000,24.1750,23.5250,24.0100,5512000,0
20010911,24.0100,24.0100,24.0100,24.0100,0,0
20010917,23.5000,24.2250,21.9250,22.3450,8041800,0
20010918,22.7250,23.7250,22.5500,22.8550,5460200,0
20010919,23.0750,23.1750,21.6500,22.2000,7890800,0
20010920,22.2750,22.4450,20.7250,20.8500,5924800,0
20010921,20.8500,22.0500,20.1550,22.0250,9764600,0
20010924,22.5250,23.7050,22.5250,23.0600,5619800,0
20010925,23.0600,23.3800,22.5450,23.1900,4377200,0
20010926,22.9000,22.9000,21.8350,22.0350,6250000,0
20010927,22.0500,22.2500,21.3150,21.9000,4823800,0
20010928,21.9000,22.7450,21.6500,22.4000,3347400,0
20011001,22.4200,22.4200,21.6900,21.9900,4019600,0
20011002,22.1150,22.8750,21.9000,22.7000,3181600,0
20011003,22.5000,23.9000,22.3850,23.7100,4645600,0
20011004,23.7500,24.1850,23.6800,23.7150,3935600,0
20011005,23.9050,24.1250,23.5000,24.1250,23501400,0
20011008,23.8000,23.8500,23.1350,23.3200,4105200,0
20011009,23.2000,23.5200,23.0050,23.4500,2771800,0
20011010,22.9000,23.7500,22.7500,23.6550,6710200,0
20011011,23.7550,24.9500,23.7550,24.6500,4826000,0
20011012,24.2250,24.4750,23.8500,24.2750,5480600,0
20011015,24.0750,24.1750,23.8500,24.1000,2230800,0
20011016,23.5050,24.1000,23.4000,24.0150,6546400,0
20011017,24.0500,24.1950,23.4150,23.4600,5695000,0
20011018,23.2900,23.4750,22.9350,23.1950,2838600,0
20011019,23.4000,23.4000,22.6500,22.8800,3688600,0
20011022,22.8300,23.3500,22.7000,23.2850,5294000,0
20011023,23.5000,23.5250,22.9800,23.0900,2897000,0
20011024,23.0750,23.2250,22.6000,22.7250,3410400,0
20011025,22.5250,23.3650,22.1550,23.1850,3657600,0
20011026,23.2250,23.8050,23.2100,23.6500,2530400,0
20011029,23.5500,23.7500,22.8500,22.8500,2401400,0
20011030,22.8500,22.8500,22.3000,22.4550,3483600,0
20011031,22.7250,22.8250,22.3400,22.3600,3344200,0
20011101,22.6000,22.6750,21.8500,22.6000,38277200,0
20011102,22.5500,22.9000,22.3250,22.8550,3090600,0
20011105,22.9750,23.2350,22.9000,23.0500,3456200,0
20011106,23.1250,23.8950,22.8700,23.8950,4475000,0
20011107,23.8000,24.4250,23.6000,24.1500,4798400,0
20011108,24.2000,24.9050,24.1500,24.1950,4637600,0
20011109,24.2900,24.4700,23.8050,24.1250,42111400,0
20011112,24.0250,24.3800,23.5250,23.8900,2078600,0
20011113,24.3750,24.6950,24.2000,24.4800,3654000,0
20011114,24.9750,24.9850,24.1500,24.1900,8506200,0
20011115,24.1500,24.5000,23.7100,23.9850,4830800,0
20011116,24.2500,24.6250,24.0750,24.5500,21804600,0
20011119,24.6750,25.0750,24.3800,25.0050,4664400,0
20011120,24.7500,24.8700,24.2600,24.6000,4775000,0
20011121,24.6000,24.6750,24.1350,24.2100,3315200,0
20011123,24.2100,24.3200,24.0950,24.3200,2175000,0
20011126,24.4450,24.6250,24.1750,24.6250,2474800,0
20011127,24.3300,24.6250,23.9800,24.3500,3675800,0
20011128,24.3450,24.3500,24.0000,24.0950,2010200,0
20011129,24.0950,24.2000,23.7750,24.1000,2936400,0
20011130,23.8750,24.0950,23.6750,23.7100,3595600,0
20011203,23.7100,23.7400,23.3500,23.6950,3457000,0
20011204,23.8250,24.2450,23.6100,24.2300,2332600,0
20011205,24.5000,25.5000,24.4250,25.2750,4181000,0
20011206,25.4750,25.8450,25.2350,25.2550,4724800,0
20011207,25.1000,25.8250,25.0550,25.5750,4184000,0
20011210,25.5750,25.5750,24.9500,25.0000,4043600,0
20011211,25.0050,25.5500,25.0000,25.2500,4655600,0
20011212,25.2500,25.5250,25.1050,25.5000,3724400,0
20011213,25.3250,25.5750,25.0500,25.1050,2446000,0
20011214,25.0150,25.1200,24.3500,25.0350,4574800,0
20011217,24.8500,25.2800,24.8500,24.9500,2420600,0
20011218,25.2500,25.8850,25.2300,25.6800,2632000,0
20011219,25.6800,26.0750,25.5100,26.0250,3769200,0
20011220,25.9000,25.9000,25.2700,25.3000,2742000,0
20011221,25.6250,25.8350,25.6000,25.7250,3328200,0
20011224,25.7250,26.1250,25.7250,26.0000,858800,0
20011226,25.9250,26.4000,25.8800,26.2250,1649800,0
20011227,26.2300,26.4750,26.1200,26.3800,1328800,0
20011228,26.4500,26.6050,26.1650,26.5950,2038400,0
20011231,26.4250,26.5450,26.1000,26.1250,2036600,0
20020102,26.1750,26.3000,25.5000,25.8250,3973400,0
20020103,25.8300,26.1750,25.7300,26.1650,3148800,0
20020104,26.2000,27.0150,26.2000,26.9300,5029800,0
20020107,26.8750,27.0300,26.5250,26.5750,2604000,0
20020108,26.1850,26.1900,25.4950,25.6750,6312800,0
20020109,25.9250,26.4150,25.7000,25.7800,3375800,0
20020110,25.7000,25.9000,25.3900,25.5700,2471000,0
20020111,25.6750,25.9500,25.4100,25.4100,2416600,0
20020114,25.3800,25.6250,25.2100,25.2450,10006200,0
20020115,25.2500,25.4500,24.8500,24.8750,3090000,0
20020116,24.8750,24.8750,24.0100,24.0750,4431200,0
20020117,24.0500,24.8250,24.0500,24.6550,3981200,0
20020118,24.6550,24.7850,24.4750,24.4900,3280800,0
20020122,24.5050,24.6750,24.0900,24.0900,3254400,0
20020123,23.8500,24.4250,23.3750,24.3800,5729200,0
20020124,24.3750,24.9300,24.3000,24.5500,2475600,0
20020125,24.6500,25.1400,24.4500,25.0500,2580400,0
20020128,25.0750,25.6750,25.0500,25.4150,3434200,0
20020129,25.4200,25.4950,24.9000,24.9000,3269600,0
20020130,24.7250,25.1100,24.0000,25.1000,5490400,0
20020131,25.0500,25.2150,24.5550,25.1400,3214200,0
20020201,25.2500,25.3250,24.8600,25.2600,2772200,0
20020204,25.1500,25.5650,24.5150,24.5150,2922200,0
20020205,24.5100,24.9500,24.3300,24.3950,3399800,0
20020206,24.3900,24.5650,23.8500,24.3100,5183800,0
20020207,24.2500,24.3250,23.7150,23.7150,2968800,0
20020208,23.8000,24.2500,23.6600,24.2500,2531400,0
20020211,24.1250,24.9750,24.0950,24.8900,15123400,0
20020212,24.8000,25.3000,24.5500,25.1200,4187400,0
20020213,25.1200,25.5700,25.0600,25.3850,4423400,0
20020214,25.4250,25.7250,25.2400,25.2650,2626800,0
20020215,25.3750,25.3900,24.9000,24.9650,91768400,0
20020219,24.9000,25.1000,24.5000,24.9500,34800000,0
20020220,25.1000,25.7350,24.9650,25.5500,5005200,0
20020221,25.6250,26.2900,25.5350,25.9400,3996600,0
20020222,25.6500,26.4450,25.6500,26.3400,4144000,0
20020225,26.7500,28.1000,26.7500,28.0250,10454800,0
20020226,28.0500,28.3900,27.5250,27.9800,6462800,0
20020227,28.0250,28.2100,27.6750,27.8850,3790200,0
20020228,27.9500,28.1500,27.6600,27.7550,4712000,0
20020301,27.7050,28.4500,27.1300,28.1650,5640600,0
20020304,28.2000,29.6000,28.1900,29.5400,6566000,0
20020305,29.4750,29.6500,28.5500,29.0000,7125400,0
20020306,28.9000,29.6150,28.8550,29.5100,54400000,0
20020307,29.8500,29.9000,29.1850,29.2600,4729200,0
20020308,29.5750,29.9700,29.5000,29.6650,5514200,0
20020311,29.5400,29.7500,29.3750,29.5500,3387400,0
20020312,29.2000,29.9750,29.2000,29.4550,4140200,0
20020313,29.3500,29.4450,28.7450,28.7450,4698200,0
20020314,28.8400,29.8000,28.8350,29.3300,5960200,0
20020315,29.4400,29.9950,29.4050,29.8950,6859800,0
20020318,29.8750,29.8800,29.4000,29.5600,4149200,0
20020319,29.7900,29.9700,29.5000,29.6500,4393800,0
20020320,29.6250,29.8750,29.0050,29.0150,4361800,0
20020321,28.7750,28.9050,28.3000,28.5500,4754200,0
20020322,28.5500,29.0000,28.1750,28.5650,3559000,0
20020325,28.8250,28.9250,27.9500,27.9700,4188000,0
20020326,27.9250,28.7000,27.8250,28.1250,4712000,0
20020327,28.2000,29.0000,28.1500,28.7450,4477800,0
20020328,28.8900,28.9000,28.4250,28.4250,2972200,0
20020401,28.5000,28.6150,28.0050,28.4600,2544200,0
20020402,28.4600,28.4800,28.1000,28.2000,3016200,0
20020403,28.0800,28.0800,27.2000,27.4600,4873000,0
20020404,27.4600,28.2750,27.4500,27.7050,5093200,0
20020405,27.9000,28.8750,27.9000,28.6800,4894600,0
20020408,28.6750,28.9650,28.2150,28.8750,3595200,0
20020409,28.9650,29.4200,28.8000,28.9400,3127000,0
20020410,29.1750,29.8100,29.0550,29.7450,4469400,0
20020411,29.5250,29.7950,29.1150,29.2150,3698400,0
20020412,29.5500,29.5800,28.9250,28.9850,3383000,0
20020415,29.0750,29.1300,28.5250,28.9950,2973800,0
20020416,28.9950,28.9950,28.2150,28.3250,8793800,0
20020417,28.2500,28.2550,27.6250,27.9000,6015200,0
20020418,27.7250,27.7300,27.2550,27.4600,4834600,0
20020419,27.7000,27.7250,27.3850,27.5200,2657600,0
20020422,27.5200,27.5450,26.8000,26.9150,3958800,0
20020423,26.9500,27.0000,26.5300,26.5500,4326400,0
20020424,26.6000,27.1500,26.5000,26.5000,2877600,0
20020425,26.5000,26.8400,26.1100,26.8000,4474600,0
20020426,27.0750,27.2500,26.5750,27.0750,4913600,0
20020429,27.0800,27.1500,26.4450,26.4450,3196200,0
20020430,26.6000,27.5750,26.4750,27.3100,4508600,0
20020501,27.3100,27.4000,26.5350,27.0650,4722200,0
20020502,27.2000,27.5700,26.9800,27.3250,3114800,0
20020503,27.3200,27.4250,26.6500,27.0000,3783800,0
20020506,26.7450,26.8250,26.1000,26.2000,2906000,0
20020507,26.4500,26.4700,26.0750,26.3050,3818600,0
20020508,26.9250,27.6000,26.8750,27.5100,4414000,0
20020509,27.5000,27.5050,26.7600,26.9300,3044600,0
20020510,26.9300,26.9300,26.3550,26.4050,3579600,0
20020513,26.4000,26.6200,26.0500,26.3750,3770800,0
20020514,27.0750,27.1650,26.6300,27.1200,5002400,0
20020515,27.2450,28.1750,27.1800,28.0000,5443800,0
20020516,27.9500,28.0950,27.3750,27.5850,3496000,0
20020517,27.6450,27.8450,27.2500,27.3950,3273800,0
20020520,27.3950,27.4000,26.8100,27.0200,3273800,0
20020521,27.1500,27.2500,26.3000,26.7200,2648800,0
20020522,26.7250,27.1450,26.5250,27.1350,2539000,0
20020523,27.1250,27.3500,26.8100,27.1250,12910800,0
20020524,27.1100,27.2600,26.9650,26.9750,2396400,0
20020528,27.1000,27.1950,26.5600,26.7450,1892200,0
20020529,26.7400,26.7400,26.0850,26.2500,4264200,0
20020530,25.9750,26.1200,25.6250,26.0000,4096400,0
20020531,26.0000,26.4900,25.9400,26.1350,3151000,0
20020603,26.2600,26.4900,25.7750,25.9250,3837000,0
20020604,25.8750,25.9550,24.7900,25.4200,4493600,0
20020605,25.3000,25.8950,25.2800,25.7150,23041000,0
20020606,25.7500,25.8250,24.9250,25.1250,2319600,0
20020607,25.5000,25.5000,24.9250,25.3100,3147000,0
20020610,25.4000,25.4900,24.9900,25.2650,1799200,0
20020611,25.5500,25.9250,24.7750,24.7750,3432200,0
20020612,24.5150,24.5750,24.0250,24.5750,5197600,0
20020613,24.4500,24.8000,24.4450,24.6250,10409600,0
20020614,24.1000,24.4750,23.8250,24.4500,4689000,0
20020617,24.2000,24.9950,24.0000,24.0200,7366000,0
20020618,24.2500,24.9450,24.2250,24.7250,4472800,0
20020619,24.4000,24.8600,24.0000,24.1100,4015800,0
20020620,24.0000,24.2500,23.8750,23.8750,2994200,0
20020621,23.6500,24.0600,23.6500,23.8400,5526200,0
20020624,23.5900,24.0250,22.9500,23.7750,4998000,0
20020625,24.0250,24.4250,23.8250,24.1000,4452800,0
20020626,23.4250,23.9850,23.4250,23.8300,4100200,0
20020627,23.9250,24.3500,23.5650,24.3500,3368400,0
20020628,24.2750,25.0250,24.2550,24.4750,5275800,0
20020701,24.6000,24.7000,23.9500,24.0000,5114200,0
20020702,24.0750,24.2000,23.2750,23.5800,4116400,0
20020703,23.5000,23.5050,22.4250,23.0900,5802000,0
20020705,23.1500,24.1200,23.1500,24.1200,2345400,0
20020708,24.1050,24.2900,23.7000,23.9250,2889800,0
20020709,23.8750,24.3950,23.5650,23.5650,4971800,0
20020710,23.8100,23.8500,22.6750,22.7500,4282600,0
20020711,22.6000,22.6600,21.8350,22.5350,5200400,0
20020712,22.5350,23.1000,22.2050,22.7500,3830600,0
20020715,22.7500,22.7500,21.4750,22.5950,4708800,0
20020716,20.1250,21.7500,20.1250,21.5000,16964800,0
20020717,21.6250,22.0750,21.4000,21.6250,5612000,0
20020718,21.4000,21.6000,21.1000,21.3400,12206000,0
20020719,21.3450,21.5150,20.7000,20.7050,5385600,0
20020722,20.6000,21.2850,20.0000,20.3150,6396200,0
20020723,20.3150,20.6200,19.9500,20.0000,5267600,0
20020724,19.8750,21.6000,19.5600,21.6000,5458400,0
20020725,21.3500,21.7500,20.6400,21.3950,4379400,0
20020726,21.5500,21.8250,21.3950,21.7750,3013600,0
20020729,22.2000,23.0000,22.2000,22.9500,4174400,0
20020730,22.8250,22.8600,22.0000,22.6550,3966000,0
20020731,22.7500,22.7500,21.8950,22.3500,4173000,0
20020801,22.2250,22.4000,21.4250,21.6300,4344600,0
20020802,21.6500,21.7500,20.4250,20.7950,28467200,0
20020805,20.6750,20.8950,20.1500,20.2000,61761600,0
20020806,20.5500,21.7250,20.5500,21.1950,4021200,0
20020807,21.5750,21.7000,20.6850,21.4250,3118800,0
20020808,21.6500,22.4750,21.5000,22.2750,3524000,0
20020809,22.1500,22.4900,21.8250,22.2850,3217200,0
20020812,22.0500,22.2000,21.5250,22.1100,2019400,0
20020813,22.4500,22.7300,22.0350,22.1000,5720200,0
20020814,21.8750,22.2300,21.5100,22.1600,40387200,0
20020815,22.2500,22.4450,21.9000,22.0800,4299800,0
20020816,21.9350,21.9750,21.6350,21.7300,4652200,0
20020819,21.7750,22.3900,21.7100,22.3450,4197000,0
20020820,22.1750,22.2600,21.9000,22.1250,3315600,0
20020821,22.3250,22.3750,21.9050,22.2300,3357200,0
20020822,22.2050,22.8000,22.0550,22.6750,3406800,0
20020823,22.6750,22.6750,22.3300,22.4250,2775800,0
20020826,22.4250,22.7500,22.1550,22.5650,5998600,0
20020827,22.9500,23.1000,22.3500,22.4250,3189200,0
20020828,22.4000,22.4500,21.9000,22.1150,2040400,0
20020829,21.7500,21.8650,21.3500,21.6600,2490600,0
20020830,21.6000,22.2000,21.5500,21.8200,2304000,0
20020903,21.8050,21.8050,21.2000,21.3150,4836600,0
20020904,21.3150,21.4050,20.9400,21.3250,3675000,0
20020905,21.0000,21.3900,20.7000,21.2800,3602400,0
20020906,21.5000,21.6000,21.0250,21.6000,4121400,0
20020909,21.5000,21.6400,21.1900,21.5600,17251600,0
20020910,21.6250,21.6300,21.2500,21.4350,3002400,0
20020911,21.8500,21.9700,21.3900,21.4750,2029200,0
20020912,21.3750,21.6450,21.0950,21.1950,3233800,0
20020913,20.7750,20.8050,20.1250,20.3200,78400000,0
20020916,20.3250,20.3650,19.8950,20.3400,3285600,0
20020917,20.7750,20.7800,19.6450,19.7250,4442800,0
20020918,19.4500,19.6750,18.8000,19.5050,5325000,0
20020919,19.1250,19.5500,18.8900,19.0000,5781600,0
20020920,18.8950,19.0750,18.7000,18.9350,6535400,0
20020923,18.5750,18.9850,18.5550,18.8300,3602200,0
20020924,18.5750,18.8000,18.2100,18.4300,5569200,0
20020925,18.7250,19.0400,18.4350,19.0000,4114600,0
20020926,19.1000,19.5650,19.0400,19.4650,5779600,0
20020927,19.4500,19.4500,18.7500,18.7500,4114600,0
20020930,18.3250,18.8750,18.1750,18.6100,5067200,0
20021001,18.7250,19.3650,18.4200,19.3350,5567600,0
20021002,19.1250,19.3250,18.8500,18.8900,3248000,0
20021003,18.8750,19.3750,18.6550,18.7450,2104200,0
20021004,18.8350,18.9100,17.5650,18.0050,4202800,0
20021007,18.1000,18.3250,17.8250,17.9450,3662000,0
20021008,18.0750,18.4500,17.3350,18.1600,4836200,0
20021009,18.0300,18.0300,16.8750,16.9300,7546000,0
20021010,17.0250,17.6500,16.9300,17.5350,6834200,0
20021011,17.8000,18.5900,17.7300,18.2900,4546200,0
20021014,18.1500,18.1800,17.8500,17.8550,3394400,0
20021015,18.5000,18.9900,18.5000,18.9900,6350400,0
20021016,19.6250,19.8500,19.1200,19.3800,9540600,0
20021017,19.9700,20.2450,19.8250,20.1800,7056800,0
20021018,20.0500,20.5300,19.9500,20.4950,3968600,0
20021021,20.5000,21.5650,20.3050,21.4550,4979800,0
20021022,21.0000,21.0050,20.5300,20.8900,4525600,0
20021023,20.8600,21.4250,20.7300,21.4000,4138600,0
20021024,21.7250,21.7250,20.5000,20.5550,5280600,0
20021025,20.5600,20.7450,20.3300,20.7250,4281600,0
20021028,20.8750,21.0150,20.1100,20.2350,3344400,0
20021029,20.2500,20.4250,19.6850,20.2300,3373200,0
20021030,20.3000,20.7650,20.0500,20.2300,2999200,0
20021031,20.6000,20.7350,20.1500,20.4300,2678000,0
20021101,20.4000,21.1750,20.2500,21.1650,2949800,0
20021104,21.0600,21.7400,21.0600,21.3550,3839400,0
20021105,21.4350,21.6450,21.2100,21.5450,2549800,0
20021106,21.8000,21.8050,21.1900,21.7850,3264200,0
20021107,21.8000,21.8950,21.1300,21.3000,3304600,0
20021108,21.3250,21.7450,21.3000,21.5300,2950200,0
20021111,21.5000,21.5000,20.6250,20.7250,2855000,0
20021112,20.8000,21.5750,20.7650,21.2950,2965000,0
20021113,21.2750,21.7900,21.0450,21.5250,3043000,0
20021114,21.8750,22.2500,21.7850,22.1350,3704800,0
20021115,22.1500,22.5500,21.9400,22.5400,4219000,0
20021118,22.6500,22.7750,22.3000,22.3100,4240200,0
20021119,22.3100,22.6200,21.9700,22.4750,3169400,0
20021120,22.4800,23.2650,22.2100,23.2650,4217800,0
20021121,23.3900,24.1150,23.1550,24.0100,3794600,0
20021122,24.0050,24.4950,23.9000,24.2750,4415200,0
20021125,24.3500,24.5500,24.0950,24.3400,3218600,0
20021126,24.2300,24.2300,23.4100,23.5450,4420800,0
20021127,23.6250,24.6400,23.5850,24.6300,3610400,0
20021129,24.9250,25.1500,24.8650,24.9500,2648400,0
20021202,24.9550,25.4150,24.3200,24.6100,5621200,0
20021203,24.4850,24.5000,23.5000,23.6500,5253200,0
20021204,23.4000,23.5200,23.2550,23.3650,4792400,0
20021205,23.5000,23.5050,23.1000,23.1650,4328200,0
20021206,22.7700,23.3000,22.7500,23.0850,3763000,0
20021207,23.0850,23.0850,23.0850,23.0850,0,0
20021208,23.0850,23.0850,23.0850,23.0850,0,0
20021209,23.0850,23.0850,22.5000,22.5000,2761200,0
20021210,22.5050,22.9050,22.1950,22.7750,11893800,0
20021211,22.7750,22.9050,22.3850,22.8550,2924200,0
20021212,22.8550,23.0000,22.5000,22.5600,2220400,0
20021213,22.5600,22.8000,22.3000,22.3000,2718200,0
20021216,22.4250,23.1400,22.4250,23.1400,2310600,0
20021217,23.1400,23.3850,22.8650,22.9150,1899000,0
20021218,22.9150,22.9900,22.5200,22.8000,2247800,0
20021219,22.6750,23.0350,22.3500,22.6150,2178400,0
20021220,22.8500,23.2500,22.7850,23.2500,4394600,0
20021223,23.2400,23.3000,23.0000,23.1750,1774600,0
20021224,23.1750,23.2450,23.0050,23.2000,1075200,0
20021226,23.2250,23.4900,23.0600,23.1500,4149200,0
20021227,23.1000,23.1250,22.5300,22.5300,2871600,0
20021230,22.6550,22.8700,22.3400,22.7350,1678600,0
20021231,22.7500,22.9000,22.3550,22.8600,1891600,0
20030102,22.9750,23.8750,22.8850,23.8750,4506600,0
20030103,23.8250,23.8300,23.5000,23.7150,3306600,0
20030106,23.7750,24.2050,23.7750,24.2000,4066200,0
20030107,24.2000,24.2000,23.6500,23.9250,3098200,0
20030108,23.9300,23.9300,23.1250,23.2000,3147400,0
20030109,23.3000,23.7200,23.1650,23.6700,2889800,0
20030110,23.4700,23.9550,23.3800,23.7100,2769200,0
20030113,23.9600,23.9600,23.5800,23.8500,2658600,0
20030114,23.7250,23.7750,23.3000,23.6950,4437400,0
20030115,23.8000,23.9350,23.4500,23.5900,3828400,0
20030116,23.4750,23.8950,23.4750,23.6300,3256800,0
20030117,23.5250,23.7350,23.3400,23.5250,2657000,0
20030121,23.7000,23.7000,23.0250,23.0350,3581200,0
20030122,22.7500,22.7550,22.0200,22.2250,5651600,0
20030123,22.3750,22.7750,21.3750,22.7400,8548200,0
20030124,22.7000,22.7400,21.8500,21.9600,3578200,0
20030127,21.9000,22.0900,21.5550,21.6250,2937400,0
20030128,21.6750,22.0000,21.5000,21.9150,2939400,0
20030129,21.9200,22.2400,21.4300,22.0250,3679400,0
20030130,22.1500,22.1800,21.4850,21.5250,2666000,0
20030131,21.3750,22.2450,21.3050,21.9900,3230000,0
20030203,22.1750,22.2600,22.0000,22.1250,2243600,0
20030204,22.0000,22.0000,21.6350,21.8700,26600000,0
20030205,22.0750,22.3650,21.7900,21.8300,2631400,0
20030206,21.7500,21.9950,21.3750,21.4850,2846200,0
20030207,21.6500,21.8150,21.1800,21.3150,2662000,0
20030210,21.2150,21.3500,20.8950,21.2900,3148600,0
20030211,21.5250,21.6800,21.1500,21.2900,2826600,0
20030212,21.3500,21.5250,21.0050,21.0200,2512000,0
20030213,20.9750,21.0950,20.6200,21.0600,3081800,0
20030214,21.0600,21.6400,20.8700,21.6250,3144600,0
20030218,21.6750,22.3950,21.6750,22.2750,4050000,0
20030219,22.7000,22.9750,22.5800,22.9750,7228000,0
20030220,23.0750,23.1750,22.7250,23.1500,5634000,0
20030221,23.1500,23.2950,22.8800,23.2700,4305000,0
20030224,23.1450,23.1450,22.7650,22.9050,5365200,0
20030225,22.7150,23.0000,22.4650,22.9100,4447000,0
20030226,22.7900,23.0000,22.7300,22.8750,3745600,0
20030227,23.0000,23.4150,22.7750,23.3600,5368000,0
20030228,23.4750,23.7550,23.3500,23.5000,4222200,0
20030303,23.5050,23.6500,23.4300,23.5400,4048600,0
20030304,23.4050,23.4050,22.5550,22.6100,5131200,0
20030305,22.5950,22.9700,22.5250,22.8150,3435000,0
20030306,22.8200,22.8200,22.2000,22.3000,5476600,0
20030307,21.8750,23.1250,21.8650,22.9000,5212200,0
20030310,22.6550,22.7000,22.3100,22.3950,2704000,0
20030311,22.4000,22.6150,22.1500,22.2500,3293400,0
20030312,22.1750,22.3000,21.7600,22.1100,3671600,0
20030313,22.5750,23.4650,22.5550,23.4650,5070000,0
20030314,23.4750,23.9750,23.3050,23.5100,5131400,0
20030317,23.4750,25.1200,23.4000,25.1150,7959400,0
20030318,25.1150,25.3150,24.7500,24.9000,7483400,0
20030319,24.7550,25.0000,24.4350,24.8950,5569200,0
20030320,24.8950,25.5000,24.5050,25.3100,5647400,0
20030321,25.5650,26.6500,25.4750,26.2750,8596400,0
20030324,26.2800,26.2800,25.2300,25.3650,5242600,0
20030325,25.5000,25.6000,25.2050,25.5000,5530600,0
20030326,25.4750,25.5250,24.9500,25.1000,4693200,0
20030327,24.8750,25.5000,24.6600,25.3600,3643800,0
20030328,25.3600,25.3600,24.8900,25.1200,3822000,0
20030331,24.6250,24.9250,24.3750,24.6000,4198000,0
20030401,24.6100,24.9350,24.5000,24.8250,4194200,0
20030402,25.4000,25.9200,25.4000,25.8550,4791200,0
20030403,26.0800,26.0800,25.7000,25.9000,3761800,0
20030404,25.9000,26.1000,25.5300,25.7350,3437000,0
20030407,26.3250,26.7450,25.8100,25.8500,4251000,0
20030408,25.9750,26.1250,25.5650,26.0500,3054400,0
20030409,26.1500,26.2800,25.8550,25.8550,4965400,0
20030410,25.8550,26.4150,25.7550,26.4150,4191000,0
20030411,26.7500,27.1250,26.4000,26.4900,3885600,0
20030414,26.0000,26.8250,26.0000,26.8200,3273400,0
20030415,26.5750,26.7000,26.1100,26.3500,54800000,0
20030416,26.6500,26.7650,25.6850,25.7050,5047800,0
20030417,25.7100,26.0700,25.2000,25.9900,5038800,0
20030421,26.1000,26.1950,25.7550,25.9200,162128000,0
20030422,25.6000,26.5600,25.4400,26.4800,3897000,0
20030423,26.3550,26.5000,26.1250,26.4300,4251400,0
20030424,26.1500,26.5450,26.1500,26.3750,2908000,0
20030425,26.3750,26.4850,25.9150,25.9650,3236200,0
20030428,25.8500,26.5000,25.8500,26.3900,2903800,0
20030429,26.4050,26.5000,25.9600,26.1950,3243000,0
20030430,26.1850,26.4750,25.9450,26.3000,3244400,0
20030501,26.3250,26.3250,25.6700,25.9250,3539000,0
20030502,25.8050,26.2800,25.7950,26.1750,4704400,0
20030505,26.2750,26.6650,26.2750,26.3400,4346400,0
20030506,26.3850,26.9500,26.3100,26.9500,4158600,0
20030507,26.7250,26.9500,26.1250,26.6650,3535000,0
20030508,26.6050,26.6050,25.9450,25.9850,5413800,0
20030509,26.0000,26.8500,26.0000,26.5750,3796400,0
20030512,26.6250,27.2150,26.5000,27.1250,3417800,0
20030513,27.0000,27.0400,26.5050,26.5850,3875200,0
20030514,26.6750,26.7400,26.1250,26.3950,3432400,0
20030515,26.6500,26.7200,26.4150,26.7000,2908800,0
20030516,26.7000,26.8750,26.2650,26.4850,3558000,0
20030519,26.3250,26.3500,25.7100,25.7500,3279200,0
20030520,25.7500,25.8450,25.4300,25.6250,3955600,0
20030521,25.5500,25.5500,25.0950,25.2150,5217200,0
20030522,25.3500,25.7400,25.2550,25.6100,3846600,0
20030523,25.6250,25.6350,25.2500,25.5000,2054200,0
20030527,25.3750,26.3250,25.3000,26.2550,3741000,0
20030528,26.3000,26.5250,26.1750,26.2550,4024600,0
20030529,26.2600,26.6600,25.2500,25.2500,6425200,0
20030530,25.5900,26.1050,25.4000,26.0750,5990200,0
20030602,26.2500,26.4750,26.0000,26.0900,3128400,0
20030603,26.0900,26.7650,26.0300,26.4750,3720000,0
20030604,26.5000,27.0750,26.4800,26.9600,3627200,0
20030605,26.9600,27.2450,26.6800,27.1850,3478800,0
20030606,27.3150,28.0000,27.2700,27.3050,5493600,0
20030609,27.2700,27.3800,26.9500,27.1100,3458000,0
20030610,27.3500,27.3850,26.9000,27.3100,2840200,0
20030611,27.4250,28.3400,27.3650,28.3300,4675600,0
20030612,28.3300,28.5250,27.9250,28.0650,3231600,0
20030613,27.8800,28.1250,27.8300,28.0250,2737600,0
20030616,28.3750,28.9600,28.3150,28.9600,4282000,0
20030617,28.9950,29.1250,28.6360,28.8800,3625200,0
20030618,28.7500,28.9950,28.4300,28.5100,3469000,0
20030619,28.6000,28.7250,28.1400,28.2500,3027200,0
20030620,28.4800,28.7400,28.4000,28.6250,5063200,0
20030623,28.6250,28.6900,27.9200,28.3300,3256000,0
20030624,28.1250,28.7500,28.1250,28.2250,2775200,0
20030625,28.2300,28.2850,27.8000,28.0750,3173000,0
20030626,28.0350,28.4350,27.9300,28.3800,2192800,0
20030627,28.3000,28.4100,27.7100,27.9150,3170400,0
20030630,27.9400,28.2200,27.6000,27.8300,2414600,0
20030701,27.5500,27.7575,26.5500,27.3700,8532800,0
20030702,27.3700,28.0150,27.3700,27.8700,5236600,0
20030703,27.7000,28.1750,27.6500,27.7850,2047400,0
20030707,28.1250,28.6500,28.0750,28.2050,3396000,0
20030708,28.1550,28.4650,28.0650,28.3550,2427400,0
20030709,28.3250,28.4350,28.0500,28.2150,2167200,0
20030710,28.2150,28.2750,28.0000,28.1100,3527400,0
20030711,28.0250,28.8150,28.0250,28.6900,3552200,0
20030714,29.1500,29.3650,28.9150,28.9400,5128600,0
20030715,29.3000,29.3000,28.8050,29.0350,4361800,0
20030716,29.2400,29.3200,28.8900,29.3200,4603200,0
20030717,30.2500,31.8700,29.8000,31.7700,20684800,0
20030718,31.9000,32.9300,31.7000,32.8050,15271400,0
20030721,32.8050,32.9500,32.3750,32.6600,13465000,0
20030722,31.7800,32.6250,31.7800,32.1000,13114600,0
20030723,32.1150,32.5050,31.8955,32.4250,9669600,0
20030724,32.4750,32.5000,31.9000,31.9100,6020200,0
20030725,32.0000,32.6500,31.4000,32.6500,6886000,0
20030728,32.7000,32.8450,32.5100,32.5500,5279600,0
20030729,32.5500,32.8100,32.3900,32.6750,5407000,0
20030730,32.6800,33.3500,32.6200,33.2250,6066800,0
20030731,33.6750,34.1450,33.5800,33.7350,7192800,0
20030801,33.7850,33.8900,33.2850,33.6100,5166200,0
20030804,33.4750,33.7200,33.3150,33.5500,4266600,0
20030805,33.6550,33.7700,33.3400,33.3450,6155200,0
20030806,33.3450,33.4800,32.9750,33.0550,6627200,0
20030807,33.0000,33.7250,32.8000,33.5800,6085400,0
20030808,33.7000,34.3950,33.5950,34.1050,6182600,0
20030811,34.2000,34.5050,33.9350,34.3400,4436800,0
20030812,34.3400,35.1500,34.0800,35.1500,5474400,0
20030813,35.1500,35.2500,34.9100,35.2000,6153800,0
20030814,35.2000,35.5850,34.9250,35.3250,7145800,0
20030815,35.5500,35.9750,35.2250,35.4800,3300800,0
20030818,35.7300,36.5700,35.6700,36.5200,6569200,0
20030819,36.5250,36.5750,35.8650,36.4500,6420000,0
20030820,36.0550,36.2100,35.9050,36.1300,4044400,0
20030821,36.2000,36.9750,36.0500,36.7050,6196200,0
20030822,36.8450,36.9850,35.8450,35.8450,4681800,0
20030825,35.5000,35.5000,34.6000,34.8300,7085200,0
20030826,34.0650,34.9500,34.0650,34.7750,7307000,0
20030827,34.7500,35.2300,34.6800,35.0800,4183800,0
20030828,35.2750,35.4700,34.6400,35.3250,3715200,0
20030829,35.5000,36.0150,35.5000,35.9150,3647200,0
20030902,35.9750,36.4500,35.6150,36.2300,4243000,0
20030903,36.0900,36.2300,35.5050,35.9750,4994800,0
20030904,35.7750,35.9500,35.2650,35.5450,3969600,0
20030905,34.9750,35.2500,34.7250,35.0650,7657000,0
20030908,35.0650,35.2950,34.7900,35.2550,4619000,0
20030909,35.1300,35.1300,34.4000,34.7000,5141400,0
20030910,34.5250,34.5650,34.1000,34.5000,4592800,0
20030911,34.5000,34.5450,33.4300,34.0350,11170400,0
20030912,33.8750,34.1000,33.5800,34.0100,6041600,0
20030915,34.1400,34.7300,34.0700,34.5000,5558200,0
20030916,34.5150,34.8950,34.4050,34.8500,2563800,0
20030917,35.0250,35.3500,34.9950,35.1150,5389200,0
20030918,35.3000,35.8900,34.9750,35.6500,5145800,0
20030919,35.6500,35.8750,35.3900,35.5950,4965200,0
20030922,35.4800,35.8400,35.0700,35.2350,5866200,0
20030923,35.3350,35.8450,35.3300,35.7250,3932400,0
20030924,35.7500,35.9750,35.2200,35.2200,4616000,0
20030925,35.3350,35.4350,34.4500,34.4500,5387600,0
20030926,34.4000,34.4000,33.7250,34.1250,5862400,0
20030929,34.2000,34.7150,33.9900,34.5950,4724200,0
20030930,34.5100,34.7450,33.9500,34.4200,5148400,0
20031001,34.4650,35.7300,34.4500,35.6700,5336200,0
20031002,36.0000,36.4650,35.9550,36.3500,7216400,0
20031003,36.7500,37.2450,36.3500,36.6900,6192000,0
20031006,36.9500,37.3450,36.5950,37.0050,3772000,0
20031007,36.8800,37.2100,36.6500,37.2100,3934200,0
20031008,37.4750,37.7850,37.3200,37.6550,4130800,0
20031009,38.0750,38.5500,37.8300,38.0400,5414600,0
20031010,38.0000,38.2000,37.6900,37.8750,2556600,0
20031013,38.0000,38.7000,38.0000,38.4500,2590000,0
20031014,38.2600,38.4450,37.9800,38.4350,3766200,0
20031015,38.7350,39.4600,38.5150,39.3600,6321000,0
20031016,37.5590,37.5590,35.9950,37.1650,27425400,0
20031017,37.1800,37.3700,36.7000,36.7900,6637000,0
20031020,37.0250,37.2050,36.6100,37.0000,4032600,0
20031021,37.0050,37.0050,36.3750,36.3800,5590800,0
20031022,35.8900,36.5500,35.6700,35.7850,5806000,0
20031023,35.7850,35.9150,35.5100,35.6800,5641200,0
20031024,35.3500,35.7800,35.2350,35.5250,4872800,0
20031027,35.7500,35.9250,35.5050,35.8500,3972200,0
20031028,35.9150,36.4950,35.7550,36.3900,5315800,0
20031029,36.3800,36.7300,36.0000,36.7300,3001800,0
20031030,36.9550,37.2300,36.4700,36.9300,5517200,0
20031031,36.9300,37.1400,36.6400,36.6400,4911800,0
20031103,36.7300,37.2450,36.6400,37.0250,4029314,0
20031104,37.0250,37.6350,36.9550,37.4050,4473042,0
20031105,37.2800,37.8450,37.1900,37.4700,3948800,0
20031106,37.3500,37.3700,37.0300,37.2650,3948600,0
20031107,37.2150,37.2500,36.2350,36.2850,5778000,0
20031110,36.2250,36.6750,35.9100,36.0450,4156000,0
20031111,36.0450,36.2900,35.8800,35.9750,4250200,0
20031112,36.1000,36.8800,36.1000,36.8300,2639600,0
20031113,36.7050,37.0450,36.5650,36.7400,3132200,0
20031114,36.7400,37.2800,36.2500,36.3050,3460600,0
20031117,36.3050,36.3200,35.9750,36.2500,3641000,0
20031118,36.2500,36.5700,35.6450,35.6450,3668000,0
20031119,35.7000,36.4400,35.6700,36.3850,3591400,0
20031120,36.3500,36.7850,36.2000,36.3750,3676400,0
20031121,36.5150,36.6750,36.3700,36.4450,3011000,0
20031124,36.5250,36.8850,36.5250,36.6700,3615400,0
20031125,36.8250,37.6550,36.8000,37.5200,4781600,0
20031126,37.7500,37.7500,37.1600,37.7000,3596200,0
20031128,37.6300,38.1050,37.6100,38.0250,1362600,0
20031201,38.1250,38.4050,37.6650,38.3950,3524400,0
20031202,38.2700,38.2700,37.6000,37.7900,3887000,0
20031203,37.9650,38.1750,37.6750,37.7400,2759000,0
20031204,37.7500,37.7850,37.3000,37.4700,3034200,0
20031205,38.0000,38.5600,38.0000,38.2500,6489000,0
20031208,38.2250,38.4350,38.0200,38.3900,3184800,0
20031209,38.5150,38.6700,38.1650,38.2400,3612800,0
20031210,38.2250,38.2850,37.8750,38.0000,3809800,0
20031211,38.2000,39.0950,38.0500,38.9700,4596800,0
20031212,38.9700,39.1400,38.7250,39.0100,3660200,0
20031215,39.4950,39.8350,39.2450,39.2600,6112400,0
20031216,39.2850,40.5600,39.2850,40.5100,8137400,0
20031217,40.3000,41.0300,40.0650,41.0100,6470600,0
20031218,41.0750,42.1000,40.8000,41.8550,8481400,0
20031219,42.1000,42.3750,41.5500,42.3750,10107000,0
20031222,42.3200,42.4750,41.8450,41.8900,5316800,0
20031223,41.8950,42.0750,41.4700,41.8250,4049800,0
20031224,41.6650,41.9800,41.5000,41.7550,1674400,0
20031226,41.6300,42.0550,41.5300,41.8550,776400,0
20031229,41.9500,42.3800,41.9500,42.3000,2537400,0
20031230,42.2500,42.3850,41.9300,42.0350,2185400,0
20031231,42.2000,42.2100,41.5000,41.5100,4427400,0
20040102,41.5850,41.8450,41.2600,41.3250,4172800,0
20040105,41.9250,42.5800,41.8550,42.4500,6184200,0
20040106,42.1600,42.2350,41.6000,41.7000,6190400,0
20040107,41.7600,41.7600,41.1550,41.2450,6203200,0
20040108,41.3700,41.5950,40.8750,40.9250,5050400,0
20040109,40.5250,40.8250,40.1000,40.2250,6071000,0
20040112,40.5500,41.3500,40.5300,41.2250,4166200,0
20040113,41.4750,41.8000,40.4850,41.2500,5228200,0
20040114,41.2350,42.0350,41.2350,41.8500,4498000,0
20040115,42.0000,42.5000,41.2950,41.6900,3720600,0
20040116,42.0000,42.4750,41.8300,42.0700,5083600,0
20040120,41.8000,42.0050,41.0750,41.0750,4803400,0
20040121,41.1050,41.7600,40.7200,41.7000,4066600,0
20040122,41.7750,42.3550,41.5650,42.0000,4110800,0
20040123,42.0400,42.0850,41.5750,42.0850,4675200,0
20040126,41.8500,42.5450,41.3350,42.5050,4635000,0
20040127,42.8500,42.8500,41.0000,41.0000,9250600,0
20040128,40.6500,41.0750,39.6000,39.8100,7843000,0
20040129,40.0000,40.0500,38.3750,38.6300,8896400,0
20040130,38.5250,39.2000,38.5250,39.0650,7912800,0
20040202,39.1250,39.2750,38.6150,38.7450,7814400,0
20040203,38.7250,38.7250,38.2100,38.5200,8211000,0
20040204,38.1250,38.2600,37.8850,37.9500,8467800,0
20040205,37.9000,38.5700,37.6400,38.1600,7881000,0
20040206,38.2000,39.4100,38.2000,39.2500,5229600,0
20040209,39.2300,39.3400,38.7600,38.8350,2939600,0
20040210,38.7700,38.9000,38.0750,38.2800,5732800,0
20040211,38.1550,39.4800,38.0100,39.4800,6356800,0
20040212,39.3750,39.6250,39.0850,39.3450,3096400,0
20040213,39.2500,39.5300,38.6500,38.7100,3749000,0
20040217,39.3250,39.9450,39.2500,39.7600,4740000,0
20040218,39.6100,39.7750,39.1350,39.4550,3079400,0
20040219,39.6250,39.8650,39.2400,39.2650,3372800,0
20040220,39.2650,39.3250,38.0450,38.4100,5351400,0
20040223,38.6000,38.9100,38.2800,38.6100,3589400,0
20040224,38.4000,38.7500,38.1800,38.3450,2640600,0
20040225,38.3250,38.7500,38.0850,38.5900,3886600,0
20040226,38.5000,39.2800,38.4300,38.9750,3620400,0
20040227,38.8500,38.8500,37.8500,37.8750,7390600,0
20040301,38.0000,38.8050,37.9250,38.4200,4758800,0
20040302,38.1250,38.9150,38.0600,38.7950,4534200,0
20040303,38.8000,39.0900,38.6210,38.6600,3606200,0
20040304,38.5350,38.6300,38.2600,38.4500,2612200,0
20040305,38.0500,38.5500,37.9750,38.1850,5194600,0
20040308,38.8250,39.1250,38.4450,38.4450,5699600,0
20040309,38.6250,38.9900,37.9850,38.2000,5101800,0
20040310,38.5000,38.7000,36.6850,36.7550,9450600,0
20040311,36.6750,37.2500,36.2550,36.5750,7803400,0
20040312,36.6650,37.4650,36.5050,37.4650,5666800,0
20040315,37.0500,37.3300,36.8250,36.9900,5711600,0
20040316,37.2500,37.9300,37.1250,37.6750,6195400,0
20040317,37.7750,38.7450,37.7500,38.6100,5044400,0
20040318,38.4850,38.7000,37.7750,38.6000,4893400,0
20040319,38.6050,38.9350,38.1050,38.1500,4901600,0
20040322,37.8250,37.9000,37.4350,37.7500,3908200,0
20040323,37.8500,38.3750,37.7400,37.9250,4311800,0
20040324,37.9750,38.3300,37.7900,38.1650,3448800,0
20040325,38.2500,38.6000,37.9750,38.5750,3494400,0
20040326,38.4750,39.1250,38.2250,38.7200,3820000,0
20040329,39.2200,39.8500,39.2200,39.7400,5057200,0
20040330,39.6400,40.0200,39.1075,40.0000,6002400,0
20040331,39.7300,39.9250,39.4350,39.5350,3436800,0
20040401,39.5750,40.0200,39.2500,39.5000,3429400,0
20040402,40.1250,40.7650,39.7850,40.6000,5519400,0
20040405,40.5000,41.2550,40.3000,41.2050,3417800,0
20040406,41.0000,41.6400,40.9500,41.4550,4343600,0
20040407,41.3100,41.4000,40.7100,41.0500,4794200,0
20040408,41.3500,41.5950,40.9000,40.9900,2356400,0
20040412,41.1000,41.9000,41.0000,41.8750,3497000,0
20040413,41.9300,42.0750,40.7000,41.0100,5195400,0
20040414,40.8350,41.1950,40.0750,40.5150,5116200,0
20040415,40.6250,40.9800,40.1450,40.4000,4013200,0
20040416,40.8500,41.0300,40.3950,40.9850,3499800,0
20040419,40.9750,40.9800,40.3500,40.5000,3235800,0
20040420,40.6250,41.0350,39.9300,39.9900,4575000,0
20040421,40.0000,40.5900,39.2100,40.5400,6023600,0
20040422,41.5000,42.3800,40.8350,42.0500,10814200,0
20040423,42.0550,42.1550,40.8750,40.9800,7014600,0
20040426,41.0000,41.0350,40.4150,40.4500,4947600,0
20040427,40.6500,41.0000,40.4550,40.9000,4461000,0
20040428,41.0000,41.0850,39.5700,39.8500,5506200,0
20040429,40.1500,40.1500,38.4950,38.7900,6920200,0
20040430,39.0000,39.4750,38.5650,38.8650,5599600,0
20040503,38.9500,39.8500,38.9300,39.6850,3710600,0
20040504,39.6850,39.8100,39.0050,39.5050,4164000,0
20040505,39.4950,39.5750,39.1000,39.4000,3516000,0
20040506,39.2000,39.2000,38.3550,38.9250,3812800,0
20040507,38.7000,39.2650,38.5550,38.5600,4857000,0
20040510,38.0500,38.0550,36.1100,36.4400,14209400,0
20040511,36.6300,36.8050,36.3500,36.5500,7685400,0
20040512,36.6500,37.4500,36.1450,37.4300,6281200,0
20040513,37.2400,37.8250,36.9300,37.3300,4856800,0
20040514,37.2500,38.1050,37.0150,37.8450,4855400,0
20040517,37.1500,37.2250,36.3500,36.7700,5203400,0
20040518,37.2750,37.3500,36.5550,36.8750,4745200,0
20040519,37.2500,37.6250,36.7800,36.9000,5559800,0
20040520,36.9000,36.9050,36.0500,36.1300,6378200,0
20040521,36.2800,36.5400,36.0050,36.5150,4399800,0
20040524,37.5000,37.8750,36.8250,37.0000,7180600,0
20040525,36.9000,37.3350,36.6850,37.3250,5199200,0
20040526,37.3250,37.6050,37.2500,37.4250,4146800,0
20040527,37.6250,38.2350,37.3200,37.5850,4933400,0
20040528,37.6250,37.8950,37.4750,37.6750,2859200,0
20040601,37.6750,38.1650,37.5300,37.9800,3725600,0
20040602,38.0500,38.3700,37.8600,38.2100,4106000,0
20040603,38.0150,38.1700,37.5500,37.5750,3496600,0
20040604,37.8050,38.1550,37.1500,37.7500,4757400,0
20040607,38.1000,38.8800,38.0730,38.8500,3319800,0
20040608,38.6000,38.8750,38.3800,38.5600,3924400,0
20040609,38.4900,38.5750,37.6650,37.7000,4578800,0
20040610,37.8250,38.0750,37.6000,37.8000,3345800,0
20040614,37.8000,37.8050,37.3050,37.3800,2451600,0
20040615,37.5000,37.9200,37.4350,37.6950,4769800,0
20040616,37.7100,37.8000,36.9450,37.0050,5287800,0
20040617,37.0050,37.4450,37.0000,37.3600,4065200,0
20040618,37.2250,37.4800,37.0650,37.2100,6656800,0
20040621,37.4500,37.7200,37.2600,37.4900,3327600,0
20040622,38.0000,38.3250,37.5550,38.3250,4883200,0
20040623,38.3450,38.9450,38.1750,38.9450,4114200,0
20040624,39.0700,39.7000,39.0150,39.5500,5932800,0
20040625,39.4250,39.6200,39.0100,39.0750,6559800,0
20040628,39.2750,39.3900,38.5750,38.7400,3521000,0
20040629,38.7000,39.5250,38.5250,39.4100,3816000,0
20040630,39.4000,39.8000,39.0000,39.7200,5106000,0
20040701,39.6000,39.6950,38.8700,39.0900,3636800,0
20040702,39.0900,39.0950,38.1950,38.3600,3957200,0
20040706,38.3600,38.4850,38.0100,38.3650,3237200,0
20040707,38.2400,38.7850,38.1250,38.7500,2808600,0
20040708,38.6750,38.7350,38.2450,38.2650,3382000,0
20040709,38.5500,38.8200,38.3950,38.5400,3442000,0
20040712,38.5400,39.1950,38.3300,39.1150,2911800,0
20040713,38.7800,39.6600,38.7800,39.6350,4126200,0
20040714,39.4750,39.7150,39.1700,39.3900,3845600,0
20040715,39.3900,39.8150,39.3350,39.7000,2916600,0
20040716,39.7400,39.8000,38.8600,38.9050,4241400,0
20040719,38.9100,39.2950,38.7100,39.0950,3474800,0
20040720,39.1000,39.3650,38.7650,39.0350,2848000,0
20040721,39.2250,39.6050,38.2650,38.4750,4892400,0
20040722,36.2500,36.9150,35.5250,36.7650,17837000,0
20040723,36.7650,37.0750,36.2350,36.6100,7610600,0
20040726,36.6150,36.8950,36.1900,36.3000,5043800,0
20040727,36.3000,36.3250,35.7500,36.0850,6918800,0
20040728,36.0900,36.9550,35.9950,36.7150,6344000,0
20040729,36.9750,37.1300,36.5300,36.9650,3329400,0
20040730,36.9650,37.0500,36.5600,36.7450,3467800,0
20040802,36.6200,36.7450,36.3750,36.5500,4189800,0
20040803,36.5500,36.5500,35.6200,35.8400,7622400,0
20040804,36.0000,36.0950,35.7500,35.8500,6200000,0
20040805,35.9250,35.9550,34.8100,34.8100,6007000,0
20040806,34.5750,35.4500,34.2500,35.1250,9485600,0
20040809,35.3750,35.4950,34.9700,35.0350,3341400,0
20040810,35.0300,35.6600,34.9250,35.6300,4053800,0
20040811,35.5050,36.0750,35.2750,36.0300,4309800,0
20040812,35.7500,35.9900,35.6350,35.8800,5892600,0
20040813,35.8250,36.0750,35.6550,35.8750,4379600,0
20040816,35.8750,36.4350,35.6400,36.4350,4745600,0
20040817,36.8000,37.1000,36.1000,36.2400,6229000,0
20040818,36.1150,36.3900,36.0250,36.2500,4411600,0
20040819,36.2500,36.2550,35.3450,35.6450,5305200,0
20040820,35.5000,36.2900,35.5000,36.1200,3947800,0
20040823,36.2450,36.3850,35.9300,36.0250,2516600,0
20040824,36.9250,36.9250,36.4350,36.5750,5325400,0
20040825,36.6650,37.0050,36.4250,36.9350,4168000,0
20040826,36.9350,37.0450,36.6350,36.8550,2586600,0
20040827,36.9300,37.0200,36.6750,36.8500,2037000,0
20040830,36.7750,36.7750,36.1200,36.1250,2704400,0
20040831,36.2200,36.5100,36.0000,36.3500,2314800,0
20040901,36.4350,36.7250,36.2250,36.3100,3301600,0
20040902,36.3850,36.6300,36.1300,36.5750,3307200,0
20040903,36.7500,36.9450,36.5800,36.7800,2646200,0
20040907,37.1150,37.8200,37.0750,37.7200,5689800,0
20040908,37.6150,37.7350,37.4500,37.6000,2582400,0
20040909,37.6000,37.6900,37.2250,37.4350,3565400,0
20040910,37.6000,37.6000,36.9850,37.5500,3063200,0
20040913,37.6500,38.0550,37.6300,37.9800,3744400,0
20040914,38.0000,38.0000,37.6200,37.8600,2927400,0
20040915,37.8000,37.8000,37.2300,37.3250,3351200,0
20040916,37.3250,37.7000,37.2600,37.4200,2389400,0
20040917,37.6250,38.1000,37.5300,38.0600,4936800,0
20040920,37.8500,38.2950,37.7950,37.9400,2637800,0
20040921,37.9950,38.3850,37.9300,38.1650,3407600,0
20040922,38.0500,38.0550,37.5300,37.6800,3450400,0
20040923,37.6800,37.7400,37.0650,37.2500,3271000,0
20040924,37.1000,37.6300,37.1000,37.3800,3156400,0
20040927,37.1100,37.3500,37.0050,37.2100,2538400,0
20040928,37.2750,38.9550,37.2700,38.4500,9189800,0
20040929,38.6250,40.2750,38.5100,40.2500,14206000,0
20040930,40.2000,40.6500,39.9250,40.2250,8609600,0
20041001,40.2200,40.4850,39.9600,40.3000,7252000,0
20041004,40.3750,40.9950,40.3750,40.6250,5685000,0
20041005,40.6250,40.6550,40.0450,40.1850,4108800,0
20041006,40.1850,40.5000,40.0700,40.5000,3496600,0
20041007,40.6500,40.8250,39.9450,40.0000,4044600,0
20041008,40.0050,40.1250,39.6050,39.7500,3201000,0
20041011,39.7500,40.1500,39.6050,39.7050,1914400,0
20041012,39.5850,40.1250,39.2500,39.8700,3672000,0
20041013,39.8750,39.8750,39.0250,39.5450,7324800,0
20041014,39.5450,39.9700,39.2200,39.7500,5252800,0
20041015,39.7550,40.8650,39.7500,40.5450,6098200,0
20041018,40.5050,40.5800,40.0750,40.5650,4689400,0
20041019,40.6650,40.9950,40.1400,40.4350,5197200,0
20041020,40.5600,40.8650,40.0450,40.3950,5131200,0
20041021,40.1900,40.4200,38.3750,38.5150,16269200,0
20041022,39.0150,39.5000,38.6500,38.6700,9025000,0
20041025,38.6750,39.3100,38.5250,39.1700,4387800,0
20041026,39.1000,39.7600,39.1000,39.7050,4759400,0
20041027,39.5800,40.5400,39.4950,40.4000,6479400,0
20041028,40.2000,40.3300,39.5150,39.7650,6464400,0
20041029,39.7700,40.3900,39.7450,40.2700,3871200,0
20041101,40.4500,40.9550,40.3400,40.9200,5143400,0
20041102,40.9850,41.6400,40.8050,40.9950,6079200,0
20041103,42.0000,42.2400,41.7800,42.1250,6920200,0
20041104,42.2350,43.1600,41.9500,42.9400,7655400,0
20041105,43.1000,43.9250,42.9650,43.5850,7455600,0
20041108,43.5050,43.7450,43.0950,43.5050,4181000,0
20041109,43.4000,44.2700,43.3600,44.1550,5526200,0
20041110,44.2550,44.4950,44.0250,44.3700,5291400,0
20041111,44.4900,45.0000,44.4600,44.9250,4492000,0
20041112,44.9750,44.9850,44.2950,44.9850,4662600,0
20041115,44.9100,45.3250,44.7000,44.8450,4194000,0
20041116,44.9700,45.2500,44.5750,44.9400,4628600,0
20041117,45.4500,45.7350,45.0800,45.4400,3939400,0
20041118,45.4400,45.8900,45.0650,45.7200,3567400,0
20041119,45.7200,45.7200,45.0500,45.0900,3919800,0
20041122,45.1250,45.4650,44.8040,45.0500,3692000,0
20041123,45.7000,45.8750,45.0050,45.4450,5179800,0
20041124,45.5000,46.0500,45.3650,46.0300,3674000,0
20041126,46.1250,46.4400,46.0450,46.4000,1418600,0
20041129,46.4000,46.6000,45.3800,45.5800,5228000,0
20041130,45.4000,45.8900,45.1000,45.7750,4187600,0
20041201,45.7750,46.3300,45.7682,46.3250,3336400,0
20041202,46.3250,46.3250,45.5300,45.8650,3411400,0
20041203,45.7400,45.9150,45.0500,45.4600,4909600,0
20041206,45.4650,45.7000,45.2050,45.2850,2917000,0
20041207,45.4100,46.2900,45.3550,45.4100,4531200,0
20041208,45.4100,45.5300,45.0100,45.3150,3430600,0
20041209,45.1000,45.8750,44.5950,45.7350,5305200,0
20041210,45.7350,46.0450,45.5000,45.8100,2900600,0
20041213,46.1750,46.9950,45.9650,46.9900,4642000,0
20041214,46.9850,47.1150,46.1750,46.8500,4624000,0
20041215,46.8550,47.5900,46.7900,47.4400,4284200,0
20041216,47.4500,47.8650,46.9450,47.3950,4969200,0
20041217,47.3950,47.5850,46.8300,47.1200,5976800,0
20041220,47.4500,47.6500,47.0500,47.1750,3040600,0
20041221,47.4250,48.2200,47.2850,48.1300,4318800,0
20041222,48.2650,48.7150,48.1300,48.5750,3604600,0
20041223,48.5750,48.9050,48.4500,48.6550,2178000,0
20041227,48.7400,48.9950,47.9500,48.0500,2452000,0
20041228,48.3150,49.2750,48.3000,49.2350,2803000,0
20041229,49.0000,49.3600,48.9000,49.2350,2533600,0
20041230,49.2400,49.3000,48.7700,48.7700,2396200,0
20041231,48.7750,49.0000,48.5850,48.7550,1651400,0
20050103,48.0500,48.5750,47.2700,47.5350,6252400,0
20050104,48.0250,48.1500,46.6650,47.0100,7579400,0
20050105,47.1250,47.2250,46.1100,46.1100,5933000,0
20050106,46.2000,47.2800,46.1100,46.7900,6300400,0
20050107,46.8350,47.1500,46.5750,46.6900,5815400,0
20050110,46.7500,46.8500,46.1950,46.2600,4819400,0
20050111,46.2600,46.2600,45.5550,45.6200,5896000,0
20050112,46.0000,46.2500,45.3700,46.1850,8387600,0
20050113,46.1000,46.5650,46.0800,46.4300,6702200,0
20050114,46.7450,47.0150,46.4950,46.8450,3825000,0
20050118,46.6550,46.7500,45.9500,46.2650,4624600,0
20050119,46.1500,46.3400,45.7500,45.7550,5838800,0
20050120,45.7550,45.7800,44.9600,45.0400,5108600,0
20050121,44.9650,45.4800,44.3800,44.6150,6873600,0
20050124,44.7750,44.8650,44.0600,44.0600,5634200,0
20050125,44.3700,45.2500,44.0650,45.2500,5999600,0
20050126,45.2500,45.8200,44.9500,45.5600,6353600,0
20050127,43.7000,44.1200,43.2000,43.2600,21820600,0
20050128,43.5000,44.0600,43.4250,43.7300,8176600,0
20050131,44.0000,44.8250,43.8300,44.5500,6675200,0
20050201,44.8000,45.2700,44.5750,45.0600,4816400,0
20050202,45.0450,45.7250,44.7850,45.5050,6762800,0
20050203,45.2600,46.0150,45.1350,45.9000,5226800,0
20050204,45.9000,46.0950,45.4950,45.9500,6606200,0
20050207,45.9500,46.0950,45.6200,45.6800,3717400,0
20050208,45.7000,45.9100,45.3150,45.7400,3357200,0
20050209,45.7400,45.9950,45.2500,45.3200,3795800,0
20050210,45.5000,46.2050,45.4550,46.0300,3192400,0
20050211,46.1500,46.5800,45.6500,46.3900,4657200,0
20050214,46.5700,46.5950,45.9350,46.1100,2403400,0
20050215,46.0100,46.2900,45.4900,45.7500,6315800,0
20050216,45.6250,46.4100,45.5550,46.2700,4561000,0
20050217,46.2700,46.5200,45.8500,45.9100,3429400,0
20050218,45.9100,45.9250,45.3600,45.4200,4446600,0
20050222,45.3050,45.7050,44.7100,44.7300,5110400,0
20050223,44.9550,45.3850,44.8250,45.2300,3099800,0
20050224,45.3750,46.6900,45.3550,46.5800,4545600,0
20050225,46.5400,47.6450,46.3750,47.4100,6088600,0
20050228,47.3000,48.1250,46.9300,47.5250,6592000,0
20050301,47.4850,48.8000,47.2200,48.6850,9691800,0
20050302,48.3150,48.9000,48.3107,48.5850,6762000,0
20050303,48.5850,48.9268,48.0850,48.8700,5446400,0
20050304,48.9250,49.9800,48.6250,49.9800,8006000,0
20050307,49.9500,49.9500,49.2750,49.4500,4778200,0
20050308,49.5500,49.8850,49.2000,49.5000,4963000,0
20050309,49.2500,49.3050,48.3750,48.4050,5756400,0
20050310,48.4950,49.4800,48.3850,49.1300,7010600,0
20050311,49.1300,49.7900,48.9200,49.5000,5681600,0
20050314,48.9500,49.1150,48.0900,48.2650,4240400,0
20050315,48.3800,48.6750,48.1600,48.3750,3196400,0
20050316,48.3550,48.6300,47.7750,48.1350,2273800,0
20050317,48.2000,48.6100,48.1800,48.4050,1916800,0
20050318,48.7500,48.9350,47.7650,48.2000,6920000,0
20050321,48.2000,48.5250,47.9000,48.0900,2605400,0
20050322,48.2750,48.3850,47.2850,47.3550,3786000,0
20050323,47.3850,47.4900,46.7650,46.8200,3997400,0
20050324,46.9250,47.3700,46.7900,46.7900,2609800,0
20050328,46.7950,47.2750,46.5100,47.1100,3196000,0
20050329,46.7000,46.7850,44.8050,44.9000,8942600,0
20050330,45.2350,45.8250,45.2200,45.7400,3900400,0
20050331,45.7500,46.0100,45.3350,45.7200,3597400,0
20050401,46.0000,46.1250,44.9150,45.0750,5296200,0
20050404,44.9000,45.3650,44.5350,45.1050,5605000,0
20050405,45.2150,45.2900,44.6750,45.1800,3841800,0
20050406,45.3050,45.7750,45.3050,45.6950,3418200,0
20050407,45.6500,45.9300,45.4500,45.7900,2481800,0
20050408,45.9900,46.0000,45.3250,45.3450,2743800,0
20050411,45.2550,45.5650,45.0450,45.0850,2981600,0
20050412,45.0850,45.7450,44.5800,45.6950,3631800,0
20050413,45.6200,45.6200,44.1700,44.3000,5112800,0
20050414,44.2950,44.5000,42.6500,42.7000,9814000,0
20050415,42.7000,42.7500,41.4750,41.7300,7434000,0
20050418,41.8200,42.3750,41.3500,41.7900,5122000,0
20050419,42.2000,42.8400,42.2000,42.4750,5868000,0
20050420,44.8000,45.0000,43.8350,44.0200,17638800,0
20050421,44.1500,44.9500,43.7550,44.8300,7623600,0
20050422,44.8300,45.2000,44.3750,44.9050,5356800,0
20050425,45.2250,45.8650,45.0450,45.5650,4859200,0
20050426,45.5700,45.6500,44.3750,44.4300,4843200,0
20050427,44.2350,44.2350,43.1650,44.0250,6525400,0
20050428,44.0250,44.1400,43.1950,43.3500,4887800,0
20050429,43.8000,44.1250,43.0150,44.0250,4394400,0
20050502,44.1100,44.2150,43.6300,44.2000,2991000,0
20050503,44.2000,44.3250,43.6100,43.7900,4418000,0
20050504,43.9150,44.8400,43.9150,44.7100,3329200,0
20050505,44.7100,45.1350,44.6500,44.9250,3811800,0
20050506,45.3250,45.6000,45.0750,45.0800,3894800,0
20050509,45.0800,45.3500,44.9850,45.1400,2598200,0
20050510,45.0500,45.0500,44.6750,44.8250,3657200,0
20050511,44.9000,45.5500,44.5550,45.4500,3810400,0
20050512,45.4750,45.6500,44.4050,44.4400,5679600,0
20050513,44.5000,45.1100,44.2700,44.5000,5513800,0
20050516,44.5050,45.2750,44.3500,45.1900,3053800,0
20050517,45.3150,45.9850,45.0500,45.9800,3798800,0
20050518,46.0000,47.0000,46.0000,46.7600,4060200,0
20050519,46.7450,46.9000,46.4000,46.7500,2202800,0
20050520,46.9250,46.9250,46.3500,46.8150,2659200,0
20050523,46.7750,47.3700,46.7750,47.0200,2131200,0
20050524,47.0000,47.0000,46.5750,46.9150,1645600,0
20050525,46.6500,46.7100,46.0600,46.2350,2724400,0
20050526,46.3600,47.2350,46.3600,47.2150,2170800,0
20050527,47.2000,47.2750,46.7950,47.1550,1443400,0
20050531,47.1600,47.4850,46.7750,47.0550,3117400,0
20050601,46.9750,48.2750,46.9350,47.7350,4281800,0
20050602,47.7450,48.0000,47.4500,47.5900,2268800,0
20050603,47.5250,47.8000,46.8750,46.9850,2609800,0
20050606,47.0800,47.4600,46.9100,47.0750,1970600,0
20050607,47.1100,47.9550,47.0400,47.2650,2733000,0
20050608,47.8400,48.4550,47.7500,48.2900,6021200,0
20050609,48.4750,49.2750,48.3950,48.7250,4402200,0
20050610,48.9250,49.0250,48.1250,48.5100,3580000,0
20050613,48.5250,49.5250,48.3350,48.7900,3500600,0
20050614,48.8000,49.4550,48.6500,49.2850,3191200,0
20050615,49.2900,49.4750,48.7000,49.2900,2600800,0
20050616,49.4500,49.5250,48.9250,49.1550,3459400,0
20050617,49.5000,50.4150,49.2500,50.1000,6473200,0
20050620,50.0000,50.6750,49.7500,50.4000,3234600,0
20050621,50.6000,51.4850,50.5700,51.1000,5520600,0
20050622,51.0000,51.1000,50.2550,50.2850,3530200,0
20050623,50.0000,50.1650,49.1750,49.2350,4858000,0
20050624,49.2350,49.3000,48.2000,48.4300,5403200,0
20050627,48.4300,49.0000,48.0400,48.4600,3024200,0
20050628,48.6250,48.9950,48.5200,48.9000,4649600,0
20050629,48.9000,49.2550,48.2500,48.3200,4594600,0
20050630,48.1500,48.5100,47.6450,47.6550,5612000,0
20050701,47.8750,48.0500,47.7550,47.9650,3590200,0
20050705,47.9250,48.2450,47.6900,48.0850,3580600,0
20050706,47.8000,48.0400,47.4250,47.6500,4232600,0
20050707,47.6550,48.7550,47.5250,48.6750,4744800,0
20050708,48.8750,49.7150,48.6250,49.3500,4356000,0
20050711,49.7150,50.0750,49.4000,49.9850,3873600,0
20050712,49.9850,49.9950,49.2100,49.4800,6563200,0
20050713,49.4800,49.9200,49.3100,49.9200,13572000,0
20050714,50.2000,51.0800,49.7000,51.0000,5550600,0
20050715,51.0000,51.0000,50.2200,50.6700,3590500,0
20050718,50.7500,51.3800,50.7200,50.8200,3343700,0
20050719,52.4000,53.4000,52.3900,53.4000,8883000,0
20050720,53.0000,53.6000,52.6300,53.2000,6735500,0
20050721,53.2100,53.2100,52.0500,52.3000,5609000,0
20050722,52.7500,52.8400,51.7700,52.4100,3436800,0
20050725,52.5500,52.6700,51.6200,51.8500,3809700,0
20050726,52.0000,52.2300,51.6100,51.8200,2707300,0
20050727,52.0000,52.7900,51.6100,52.7900,5320200,0
20050728,53.0000,54.6000,52.8000,54.4500,7656500,0
20050729,54.0500,54.3400,53.3500,53.9100,5422800,0
20050801,54.2000,54.4500,53.7500,54.0200,3024800,0
20050802,54.0500,54.5700,53.9200,54.4600,3051200,0
20050803,54.2300,54.4600,53.9800,54.3900,3224000,0
20050804,54.0600,54.2300,53.7200,54.0200,2862700,0
20050805,54.0000,54.1500,53.4300,53.6100,2600800,0
20050808,53.9800,54.2400,53.5000,53.6800,2024700,0
20050809,54.0000,54.4000,53.6700,54.3400,2262400,0
20050810,54.6300,55.5900,54.5600,55.0000,4334700,0
20050811,55.1500,55.5000,54.8300,55.5000,2758900,0
20050812,55.3600,55.3700,54.5000,54.8000,2448300,0
20050815,55.2100,55.3600,54.5600,55.2600,1772700,0
20050816,54.4000,54.9000,53.6100,53.6900,4933500,0
20050817,53.6000,53.8500,53.2400,53.4600,2256600,0
20050818,53.3500,53.4000,52.7000,53.1500,2804500,0
20050819,53.4000,54.9500,53.1400,54.8200,4110700,0
20050822,55.0000,55.5000,54.5400,54.8100,3190000,0
20050823,54.8500,55.1700,54.2600,54.6900,2297700,0
20050824,54.6000,54.6100,53.0100,53.2100,3836800,0
20050825,53.2200,54.0400,53.2000,53.4000,2624700,0
20050826,53.9000,53.9900,53.1400,53.4900,2675700,0
20050829,53.1500,53.9000,53.0500,53.7000,2364500,0
20050830,53.4000,53.9100,52.9400,53.7800,2737400,0
20050831,54.1100,55.6500,53.8800,55.4900,6101900,0
20050901,55.9700,57.0000,55.8000,56.9400,6425300,0
20050902,57.2000,58.8000,57.0000,58.2500,7003500,0
20050906,57.7800,58.8100,57.4500,58.5100,7799500,0
20050907,58.9490,59.1300,58.4800,59.0700,4965600,0
20050908,58.2000,59.2300,57.8800,58.3500,3938100,0
20050909,58.7500,58.9500,58.4100,58.8600,2658000,0
20050912,58.9500,59.2900,58.7500,59.2900,2439500,0
20050913,59.3200,59.8800,58.8900,59.4000,3694400,0
20050914,59.4000,59.5900,58.1600,58.3000,2990000,0
20050915,58.3300,58.5300,57.3600,57.7400,3497100,0
20050916,58.0000,58.1700,57.0800,57.7200,4872600,0
20050919,57.7000,58.1200,56.6400,56.9700,3391500,0
20050920,57.4500,57.8200,56.6900,56.8100,3755900,0
20050921,56.7000,57.5800,56.3600,57.1100,4223300,0
20050922,58.0000,58.6000,57.7800,58.0000,4261300,0
20050923,58.3800,59.1000,58.1500,58.9200,3185400,0
20050926,58.4000,58.5500,57.5900,58.3400,4682900,0
20050927,58.4000,58.9700,57.9000,58.7200,3437900,0
20050928,59.4600,59.5600,57.0000,57.5500,3868600,0
20050929,57.5600,58.2400,57.2700,57.9900,3083200,0
20050930,58.2800,59.1400,58.0100,58.7500,3998300,0
20051003,58.7600,59.2300,58.5500,59.0100,2598600,0
20051004,58.9000,59.8400,57.7500,57.7800,3695800,0
20051005,56.8000,57.6600,56.2100,56.2200,5207900,0
20051006,56.3500,56.3500,54.5000,55.1900,6345300,0
20051007,55.5200,56.9000,55.5000,56.6200,3593100,0
20051010,56.5500,56.8000,55.0800,55.5700,3294500,0
20051011,55.8600,56.5400,55.5000,55.5600,3296200,0
20051012,55.6500,56.2300,54.4900,54.7600,5345800,0
20051013,54.5600,54.9600,53.2800,54.0000,6138100,0
20051014,54.4000,54.9100,54.3400,54.7400,4334400,0
20051017,55.2000,55.3900,54.4700,55.0300,3286800,0
20051018,54.8700,54.8800,53.9500,53.9600,3535100,0
20051019,53.9700,55.4500,53.3300,55.4300,3169600,0
20051020,55.1800,56.5000,53.3900,54.0300,4197800,0
20051021,50.0000,50.4200,48.2500,48.9200,27364600,0
20051024,49.5000,50.3500,49.4500,50.3100,8564900,0
20051025,50.4300,50.6200,49.9800,50.2900,6928900,0
20051026,50.3000,51.1500,49.9600,50.5500,4675500,0
20051027,50.4500,50.6000,49.7500,49.9000,5288300,0
20051028,50.1500,51.3600,49.8100,51.0700,4308800,0
20051031,52.0000,53.1500,51.6800,52.5900,6600400,0
20051101,52.6000,53.1800,52.3500,52.7200,6539500,0
20051102,52.8500,54.0200,52.8100,53.6900,4270400,0
20051103,54.1000,54.5100,53.4500,53.4800,6196500,0
20051104,53.7600,53.9400,53.4000,53.5500,3205900,0
20051107,53.7500,54.6600,53.4000,54.2500,3196900,0
20051108,54.2500,54.6900,53.7310,54.2500,3602300,0
20051109,54.2600,54.5400,53.8500,54.1000,2819200,0
20051110,53.9300,54.9100,53.8200,54.6900,2939600,0
20051111,54.8200,54.9900,54.2800,54.8700,1872100,0
20051114,54.8000,55.4900,54.6200,55.4300,3049000,0
20051115,55.4000,55.9600,55.3800,55.9000,3923000,0
20051116,55.9000,57.2600,55.9000,56.7300,4577900,0
20051117,56.9800,57.5000,56.5800,57.4700,4299800,0
20051118,58.0000,58.0000,56.8710,57.2800,4075100,0
20051121,57.1000,57.8100,56.6900,57.7100,2666000,0
20051122,57.7100,58.9000,57.4000,58.7600,3231900,0
20051123,58.6000,58.6100,57.8600,58.0100,2714100,0
20051125,58.0200,58.4800,57.8900,57.9500,815500,0
20051128,57.9800,58.2200,57.1200,57.4500,2200900,0
20051129,57.4500,57.8000,56.9400,57.1000,3592600,0
20051130,57.2500,57.9900,57.2000,57.7800,2709100,0
20051201,58.0000,59.0300,57.8400,59.0000,3140300,0
20051202,58.9000,59.4500,58.4000,58.8100,2262100,0
20051205,58.6500,59.1400,57.8200,58.3300,3191600,0
20051206,58.2500,59.2900,57.9900,58.8000,2689400,0
20051207,58.8000,59.0800,57.5000,57.7800,3164300,0
20051208,57.6300,58.1900,57.0700,57.3400,2813800,0
20051209,57.5900,58.4100,57.3100,58.0900,2288300,0
20051212,58.0200,58.5400,58.0000,58.0300,1381900,0
20051213,57.9300,59.4200,57.8000,58.9700,2670600,0
20051214,58.7300,59.0000,58.1000,58.7500,2373800,0
20051215,59.0500,59.5000,58.6200,58.7100,2555400,0
20051216,59.0000,59.7500,58.8200,59.6400,5106100,0
20051219,58.6500,59.0000,56.3600,56.8300,5654800,0
20051220,57.0000,57.7200,56.5800,56.7400,3488000,0
20051221,57.1000,57.7400,56.7600,57.0800,2874900,0
20051222,57.4000,58.7100,57.3250,58.4500,3101000,0
20051223,58.4600,58.8500,58.2400,58.5100,1331800,0
20051227,58.5200,59.3900,57.8800,57.8900,2088800,0
20051228,58.0500,58.1900,57.3700,57.8400,2213900,0
20051229,57.9000,58.7900,57.8800,58.1400,1619900,0
20051230,57.8500,58.1000,57.5710,57.7700,2047500,0
20060103,57.8700,58.1100,57.0500,57.8000,3697500,0
20060104,57.9500,59.3400,57.5500,59.3200,4361600,0
20060105,59.0200,59.8600,59.0000,59.2700,4590700,0
20060106,59.4700,60.7600,59.3800,60.4500,5692300,0
20060109,60.4500,61.6800,60.4500,61.5500,4409300,0
20060110,61.3500,61.5232,60.6400,61.3000,3188100,0
20060111,60.8700,61.6400,60.7000,61.3300,2755600,0
20060112,61.2300,62.6600,61.1100,62.2100,5322500,0
20060113,62.0200,62.4900,61.8700,62.3300,1936700,0
20060117,61.6900,63.1499,61.6500,62.9600,3623300,0
20060118,62.3600,62.7200,61.7000,61.8700,3651400,0
20060119,62.0500,63.0000,61.9000,62.5100,2375600,0
20060120,62.5100,62.5100,60.4800,60.7800,4441300,0
20060123,60.7500,61.4400,60.2600,61.0400,2710500,0
20060124,60.7900,61.8600,60.7500,61.3500,3291600,0
20060125,61.5000,63.2500,61.1100,62.0700,4772400,0
20060126,63.3000,65.4000,62.3000,65.1700,9872700,0
20060127,65.9000,68.3700,65.1500,67.5300,7588000,0
20060130,66.5300,68.1200,66.3196,67.0100,5077400,0
20060131,67.0000,68.1700,66.6400,67.9000,5674400,0
20060201,68.1000,69.3400,67.9000,69.2400,4826100,0
20060202,68.7500,69.1000,67.9900,68.3900,4605500,0
20060203,68.2000,68.9700,67.7500,68.1300,3529800,0
20060206,68.5000,68.8200,68.0000,68.7000,3745900,0
20060207,68.3000,68.3400,66.9300,67.1600,4909100,0
20060208,67.7500,68.8900,67.3600,68.8100,3569100,0
20060209,69.0000,69.7500,68.2330,68.4500,4017700,0
20060210,68.1500,68.8700,67.7800,68.7500,3167900,0
20060213,68.3000,69.0600,67.8800,68.6200,2838400,0
20060214,69.0000,70.4100,68.2300,70.2200,4532600,0
20060215,69.9300,71.6500,69.9020,71.6000,4396500,0
20060216,71.7900,72.0000,71.3900,71.9600,3483300,0
20060217,72.0000,72.3900,71.7100,72.0500,4767900,0
20060221,72.0000,72.7900,71.6800,72.5900,3887500,0
20060222,72.5900,73.7300,72.5400,73.0600,5532000,0
20060223,73.0700,73.0900,71.9000,72.3500,4974100,0
20060224,72.5000,72.9200,71.7600,72.7000,2924100,0
20060227,73.3000,73.9900,73.0001,73.5000,3217900,0
20060228,73.1000,73.3600,72.4000,73.0800,4444400,0
20060301,73.1300,74.9400,72.9457,74.3900,4193400,0
20060302,74.1400,74.6200,73.8100,74.3400,2247700,0
20060303,74.3500,75.5000,74.1100,74.6100,3397300,0
20060306,74.6300,74.8800,72.5000,73.2200,5497000,0
20060307,73.0100,74.0200,72.2100,73.0400,4904800,0
20060308,73.0400,73.0500,70.3432,72.4000,7726100,0
20060309,72.4300,72.5200,71.2500,71.4000,5101600,0
20060310,71.3500,72.0100,70.3800,70.9500,5996900,0
20060313,71.4500,71.7500,70.7900,71.0000,3401500,0
20060314,71.0000,72.2800,71.0000,71.9400,4048600,0
20060315,72.1100,74.7000,71.9400,74.2900,5212600,0
20060316,74.9300,75.3900,74.3800,74.9000,5215200,0
20060317,75.5800,76.3500,74.4500,76.2300,7015600,0
20060320,76.8800,77.1100,75.6300,75.8500,4217900,0
20060321,75.9000,76.2700,74.1900,74.3100,4594400,0
20060322,74.6000,76.4500,74.3800,76.2100,3636000,0
20060323,76.4000,77.2100,75.7500,76.2600,4874800,0
20060324,76.2600,76.6600,75.1700,75.5000,4321200,0
20060327,75.8800,76.1600,75.0300,75.3800,2579100,0
20060328,75.5500,76.2300,74.7100,74.8700,3726800,0
20060329,73.2500,73.9800,72.5500,73.6700,6588100,0
20060330,73.6500,74.3500,72.1600,72.4000,5283600,0
20060331,72.4000,72.4599,71.3000,71.8100,4316800,0
20060403,72.7100,75.4800,72.5600,73.5000,5885200,0
20060404,74.1000,75.5200,73.4900,75.3000,4606100,0
20060405,75.5000,76.1500,74.6001,75.8000,4758400,0
20060406,75.5000,76.0800,75.0100,75.6500,3679300,0
20060407,75.6000,76.0500,74.6600,74.9200,4262900,0
20060410,74.9300,75.9200,74.9200,75.4500,4040400,0
20060411,76.2200,76.7400,75.5000,76.6600,5325200,0
20060412,76.8400,78.2500,76.8400,77.8400,6412900,0
20060413,77.2000,77.7700,76.4100,76.9400,4209000,0
20060417,77.4900,78.8000,76.2900,76.4500,5469400,0
20060418,77.0000,79.1000,76.8200,78.9100,7702500,0
20060419,79.0500,79.9500,78.3500,78.9700,4648100,0
20060420,78.9900,79.3200,77.2500,77.9700,3850300,0
20060421,79.4500,80.0000,77.6000,77.8700,6891700,0
20060424,78.2500,79.7200,76.7300,77.3800,11226000,0
20060425,77.2800,77.2800,74.7700,74.9300,7537200,0
20060426,76.0600,76.8000,75.6100,75.9500,4613000,0
20060427,74.9900,75.6500,73.8500,75.0600,6142000,0
20060428,75.5000,76.1000,75.1000,75.7400,4432600,0
20060501,76.2000,76.6100,75.4100,75.6300,4253100,0
20060502,75.9400,77.6600,75.8200,77.4800,3857500,0
20060503,77.9500,78.2300,76.6000,78.1000,3639700,0
20060504,78.5000,79.1300,78.3200,78.8100,3640800,0
20060505,79.5800,80.8900,79.4000,79.9800,6022700,0
20060508,79.9900,80.1200,78.9100,79.9000,2725300,0
20060509,80.0000,81.1400,79.9900,81.1400,2722000,0
20060510,81.3900,82.0300,80.2500,80.9700,3969300,0
20060511,80.9700,81.3000,79.3400,79.6200,4367800,0
20060512,79.2500,79.5000,77.6800,77.8100,4548800,0
20060515,77.8100,77.9000,76.2200,77.4700,4918800,0
20060516,77.9600,78.9700,77.1200,77.3400,3756300,0
20060517,76.3900,77.1600,75.0100,75.9100,6110900,0
20060518,76.0900,76.4500,74.3500,74.6200,6260200,0
20060519,74.9900,75.0800,72.1000,72.7800,10337600,0
20060522,72.0000,73.3800,71.9500,72.8700,7286400,0
20060523,73.7100,74.7500,73.6700,73.7200,5703800,0
20060524,73.4000,75.2000,72.1800,73.5900,6464700,0
20060525,73.7200,74.0800,72.4400,73.9600,3761000,0
20060526,74.2500,74.8200,73.3300,74.4200,2748000,0
20060530,74.4300,74.4400,72.0600,72.1600,4130200,0
20060531,72.5800,73.4200,71.4000,72.9500,4032900,0
20060601,72.7100,73.4700,71.8600,73.2900,2910300,0
20060602,73.5500,73.5500,72.1300,72.8100,3731000,0
20060605,72.8000,72.8100,68.8100,69.3300,6864100,0
20060606,69.2500,70.0200,68.1000,68.4800,8730700,0
20060607,68.7000,68.7500,66.4100,66.7400,9782100,0
20060608,66.0000,67.5400,64.4100,66.8900,11897800,0
20060609,67.9500,69.0500,67.3000,67.5200,7943000,0
20060612,67.5300,68.4000,66.0600,66.3200,6336200,0
20060613,65.6300,67.5000,65.4100,66.3300,6267900,0
20060614,65.9500,67.5800,65.9001,67.4800,5343500,0
20060615,68.5000,71.0500,68.5000,70.8500,8440100,0
20060616,70.8500,71.3700,70.3500,70.5500,6862100,0
20060619,71.0000,71.4500,69.5000,69.9500,5341000,0
20060620,70.3800,71.6400,70.2000,70.9900,5368800,0
20060621,70.9900,73.4500,70.9800,72.4700,5502200,0
20060622,72.6000,72.6600,71.3600,72.2800,3360500,0
20060623,72.0500,73.2499,71.1500,72.1400,3331200,0
20060626,72.4000,72.9600,71.5800,72.4800,2525900,0
20060627,71.6000,72.9700,71.5200,71.6500,2586300,0
20060628,71.6600,72.9300,71.4100,72.7100,2922500,0
20060629,72.8500,74.6900,72.6800,74.4000,5138300,0
20060630,74.9500,74.9500,73.4200,74.4800,3921100,0
20060703,74.9200,75.4300,74.4800,74.7700,1908300,0
20060705,73.7000,73.8000,72.8800,73.1300,5035800,0
20060706,73.1200,74.2400,72.9500,73.6500,3175700,0
20060707,73.4000,73.9400,72.3600,72.5800,3334000,0
20060710,72.7500,74.1000,72.5000,73.2700,2609100,0
20060711,73.2800,73.6100,72.5900,73.4000,3400100,0
20060712,73.0200,73.2000,71.1400,71.3100,3876700,0
20060713,71.0600,71.0700,69.6500,69.7000,4981100,0
20060714,70.0000,70.2900,68.8000,69.1900,5557000,0
20060717,69.1900,70.1899,69.0000,69.1900,5693500,0
20060718,69.6000,70.1500,68.0600,69.4700,4852200,0
20060719,69.4700,71.7900,68.3800,71.1200,5557600,0
20060720,71.3700,71.8700,68.6200,69.0800,7217900,0
20060721,71.0000,71.1000,67.1000,68.3500,14444700,0
20060724,69.4500,70.5600,68.2200,70.5200,7135300,0
20060725,70.5000,71.0200,69.3300,70.6600,5465200,0
20060726,70.7700,70.9300,69.8000,70.1300,3527100,0
20060727,70.5000,72.6200,70.2400,70.7200,6082700,0
20060728,71.3000,71.7100,70.4000,71.2100,3027700,0
20060731,71.0000,71.6600,70.4500,70.8700,3419800,0
20060801,70.1200,70.4300,69.1220,69.7100,4518600,0
20060802,69.9200,71.2100,69.9200,70.7500,3056500,0
20060803,70.2500,72.9000,69.9200,72.7300,4899600,0
20060804,73.4700,74.0800,72.2400,73.0800,4216500,0
20060807,73.1300,73.9200,72.5300,73.1800,3873200,0
20060808,73.1900,73.4300,71.2700,71.6000,4140400,0
20060809,72.3000,72.3500,68.4000,68.5200,8318200,0
20060810,68.7500,69.0400,68.0600,68.3200,6736000,0
20060811,68.1500,68.2200,66.1501,67.0300,7035600,0
20060814,67.6000,68.6100,65.5200,65.9600,8324800,0
20060815,66.4600,67.4600,65.9000,67.4100,6886500,0
20060816,68.1700,69.5500,67.6600,69.1100,6774900,0
20060817,69.1100,70.0400,68.7501,69.3600,3738700,0
20060818,69.7500,69.7500,67.6900,68.3100,5815800,0
20060821,68.2500,68.4300,67.6100,68.2500,3925100,0
20060822,68.4200,69.1000,68.1100,68.5000,3696500,0
20060823,68.7500,69.2100,67.0800,67.2100,4572100,0
20060824,67.2100,67.2200,64.7500,65.5000,8912100,0
20060825,65.5000,66.4600,65.2500,65.9900,3964500,0
20060828,66.1300,66.9900,65.8200,66.0700,3840800,0
20060829,66.2700,66.4700,65.1100,65.4500,4912800,0
20060830,65.1000,65.7300,64.8200,65.0600,3916500,0
20060831,65.3000,66.5600,64.9500,66.3500,6410100,0
20060901,66.6700,67.8000,65.9500,67.2700,5712000,0
20060905,68.8500,69.8700,67.9600,69.6800,8504900,0
20060906,69.0100,70.4000,69.0100,69.1300,5590000,0
20060907,68.4500,68.6500,67.7000,67.7600,5196300,0
20060908,68.1000,68.2000,67.2700,67.3200,4313300,0
20060911,67.0100,67.0100,65.3400,65.5100,7895100,0
20060912,65.7500,66.0400,64.6000,65.1500,12080700,0
20060913,65.1600,67.1400,65.1400,66.3300,7132700,0
20060914,66.3300,66.6700,65.4500,65.5100,3498800,0
20060915,66.3000,66.3000,65.2900,65.4300,6409000,0
20060918,65.5100,67.6000,65.5000,66.9900,5674400,0
20060919,67.5500,67.6000,65.8900,66.5600,3997800,0
20060920,66.9500,67.2500,65.8500,65.8800,4903400,0
20060921,66.3700,66.3900,64.2300,64.5400,8954100,0
20060922,64.5400,64.6732,62.0900,62.7700,11133500,0
20060925,62.9700,64.9000,62.7600,64.3300,7680700,0
20060926,64.3600,66.5500,64.2900,65.9000,7622500,0
20060927,65.9000,66.8500,65.1400,65.6800,5032800,0
20060928,65.6400,66.5900,65.1700,66.5900,5875900,0
20060929,67.0000,67.0600,65.7500,65.8000,4280000,0
20061002,65.4500,66.4800,65.3000,65.3600,4272700,0
20061003,65.3700,65.7100,64.4900,65.1100,5630500,0
20061004,63.8100,65.5400,63.5000,65.5400,7107400,0
20061005,65.4000,68.8100,65.3000,68.2400,12215700,0
20061006,67.5100,68.1100,66.5400,68.0500,6587800,0
20061009,67.8000,69.9500,67.7800,68.9000,6839600,0
20061010,69.3000,69.4100,68.4900,69.0600,4698200,0
20061011,68.8000,68.8100,67.5200,68.3200,3445200,0
20061012,68.7000,69.6660,68.5600,69.2500,4324500,0
20061013,69.4500,69.4500,68.6800,69.0800,3486100,0
20061016,69.3300,70.2500,69.0000,69.9300,6686300,0
20061017,69.6800,70.1200,68.5700,69.9000,6039100,0
20061018,70.7600,70.9200,68.7000,69.0800,6579300,0
20061019,68.6900,69.1500,68.0905,69.0200,4939300,0
20061020,61.9600,62.2800,58.8200,59.0000,67806100,0
20061023,60.0000,60.6300,59.1600,60.4200,22143300,0
20061024,61.3000,61.8000,60.7300,60.9300,11653800,0
20061025,61.2400,62.0900,60.7800,61.9100,11557700,0
20061026,62.7000,62.7800,62.1100,62.3500,10546100,0
20061027,62.3500,62.3500,61.2200,61.2700,9045500,0
20061030,61.1700,61.1900,60.4900,60.7600,5366100,0
20061031,61.0000,61.1300,60.3400,60.7100,6959600,0
20061101,60.7100,61.0200,60.0600,60.5000,9107900,0
20061102,60.5000,61.1200,60.2500,60.5600,7880100,0
20061103,60.6300,60.9300,60.2500,60.4300,6515000,0
20061106,60.4000,60.5900,59.6800,59.8500,9579900,0
20061107,59.9700,60.4000,59.8600,59.9200,7660000,0
20061108,59.9200,60.4000,59.5400,60.1000,11510300,0
20061109,60.3100,60.4000,59.0000,59.2000,7779700,0
20061110,59.4500,59.6900,58.9900,59.6000,5966900,0
20061113,59.2600,60.2100,59.2400,59.5200,5139300,0
20061114,59.9000,60.4400,59.6600,60.3600,6206900,0
20061115,60.5000,61.6600,60.3700,61.4500,8616700,0
20061116,61.6500,62.1100,61.3100,61.3700,4834100,0
20061117,61.3700,61.3700,60.4500,60.9400,7929700,0
20061120,60.5100,61.0800,60.5000,60.9100,3759100,0
20061121,60.5500,62.4000,60.2000,62.1900,9021500,0
20061122,62.9300,63.1000,61.8800,62.7900,7213200,0
20061124,62.4500,63.3300,62.1200,62.8700,2965900,0
20061127,62.6000,63.1900,61.8500,61.9700,5817900,0
20061128,61.7500,61.9600,60.6000,61.6000,6687700,0
20061129,62.0500,62.4600,61.7000,62.0600,3592400,0
20061130,62.1500,62.7000,61.6100,62.0300,3997000,0
20061201,62.4400,62.4400,60.3000,61.1900,7193900,0
20061204,61.3900,61.7900,60.9500,61.4900,4954800,0
20061205,61.5000,62.5000,61.3900,62.1500,4508600,0
20061206,62.3000,63.1000,62.0400,63.0500,6066400,0
20061207,63.2500,63.9500,62.7500,63.0000,5392600,0
20061208,63.0000,63.8800,63.0000,63.4000,4098700,0
20061211,63.6000,63.6600,62.6599,63.0700,4699700,0
20061212,63.0000,63.3000,61.5600,62.2800,6698400,0
20061213,62.4800,62.5000,61.2900,61.4900,5110800,0
20061214,61.6900,62.4700,61.5100,62.1200,5352800,0
20061215,62.6400,62.7400,61.7500,61.8200,5763800,0
20061218,62.1700,62.5900,61.6600,61.9200,5307700,0
20061219,61.4700,62.0000,61.1500,61.5200,4305100,0
20061220,61.4000,61.8900,60.9000,61.3700,5606100,0
20061221,61.1500,61.5300,60.3800,60.8100,3357700,0
20061222,60.8100,60.8900,60.3500,60.5900,2788000,0
20061226,60.5000,61.1300,60.4900,60.9000,1933100,0
20061227,61.0000,61.5800,60.9000,61.4700,2773800,0
20061228,61.3800,61.8500,61.2700,61.3100,2402500,0
20061229,61.1200,61.6500,61.0600,61.3300,2363600,0
20070103,61.7100,62.3100,60.7000,61.1600,6138900,0
20070104,61.2500,61.2800,60.3400,61.0000,4060200,0
20070105,60.7700,60.9200,59.9500,60.2200,6267100,0
20070108,60.0900,60.5700,59.8600,60.2900,3943000,0
20070109,60.4600,60.7000,60.0000,60.6200,3929100,0
20070110,60.1900,60.3900,59.8500,60.3200,6825100,0
20070111,60.1400,60.5800,59.9000,60.0000,7440900,0
20070112,59.6600,59.9000,59.2000,59.7400,6560800,0
20070116,59.8700,59.9300,59.1000,59.2400,6843100,0
20070117,59.3600,60.6800,59.2500,59.9100,7255600,0
20070118,59.6000,60.3000,59.6000,59.9000,7027700,0
20070119,60.1000,60.2000,59.2800,59.3700,5561700,0
20070122,59.3700,59.5300,57.9800,58.1700,9881300,0
20070123,58.4300,59.5600,58.1700,59.5600,8587900,0
20070124,59.7900,60.1200,59.0500,59.7300,8017500,0
20070125,59.8500,60.1200,59.3800,59.6300,7482500,0
20070126,61.2600,61.4200,60.5000,61.0900,12450800,0
20070129,61.2900,62.2900,61.0700,61.7000,9608800,0
20070130,62.1500,63.1600,61.9600,62.8800,8954000,0
20070131,63.1400,64.3400,62.9800,64.0700,9639100,0
20070201,64.8000,65.2500,64.4500,64.9900,10273000,0
20070202,65.0000,65.3700,64.5500,65.2500,5971800,0
20070205,65.2500,65.3000,64.3100,64.4900,5265700,0
20070206,64.5000,64.9500,64.3200,64.4200,4873100,0
20070207,64.9000,65.9015,64.6500,65.6400,6546400,0
20070208,65.5800,65.8500,64.8600,65.6300,4528600,0
20070209,65.9900,65.9900,64.6900,64.8000,5576200,0
20070212,64.7500,65.1800,64.2800,64.6000,4977627,0
20070213,64.7000,65.1800,64.3100,64.7300,4965188,0
20070214,65.4500,66.4800,65.1700,66.1600,7526254,0
20070215,68.0000,68.2000,67.0000,67.6200,9566900,0
20070216,67.7900,68.0400,67.3000,67.6700,4250200,0
20070220,67.5400,68.0000,67.0100,67.9300,6964300,0
20070221,67.5900,68.3600,67.3300,68.2100,7225500,0
20070222,68.2500,68.4300,67.3300,67.7800,4989400,0
20070223,67.5100,67.6600,67.0700,67.2600,3777800,0
20070226,67.5100,67.7700,67.0700,67.2600,3990310,0
20070227,66.0500,66.1700,63.5100,64.8300,10824700,0
20070228,64.6700,65.0600,63.0100,64.4200,9167200,0
20070301,63.9000,64.2900,62.7500,63.9000,7994165,0
20070302,63.4000,64.1600,62.9400,63.0400,6037500,0
20070305,62.5200,63.8000,62.3400,63.1700,6722500,0
20070306,63.5600,64.1300,63.1900,63.6200,5360600,0
20070307,63.7300,64.6500,63.6300,64.2300,5284300,0
20070308,64.5600,64.9900,64.0000,64.3100,3965400,0
20070309,64.4600,64.8000,64.0100,64.4000,3267700,0
20070312,64.3000,64.8900,63.6300,64.5700,4949100,0
20070313,64.1100,64.6500,63.1800,63.3400,6297900,0
20070314,63.2100,63.7800,62.5800,63.6400,6611900,0
20070315,63.4900,63.9100,63.1700,63.4600,4547500,0
20070316,63.7200,64.1100,62.9000,63.1600,5242507,0
20070319,64.6500,64.7500,63.8900,64.1700,5076102,0
20070320,64.1700,65.1800,64.0100,64.8600,4730800,0
20070321,65.1000,66.4500,64.9900,66.2100,5865424,0
20070322,66.6200,66.8700,65.9400,66.5400,4810807,0
20070323,66.6500,67.4300,66.6000,66.8900,2951097,0
20070326,67.4500,67.7200,66.2600,66.8400,7726878,0
20070327,66.3100,67.0400,66.1400,66.8800,4266800,0
20070328,66.5500,66.7400,65.7500,66.2400,4428700,0
20070329,66.6700,66.9100,65.6300,66.1900,3752600,0
20070330,66.7000,67.6900,66.6500,67.0300,6216500,0
20070402,67.0400,67.1500,66.0200,66.7500,4917200,0
20070403,67.2100,67.7000,66.8400,67.2400,5065355,0
20070404,67.2400,67.7600,66.9300,67.4800,3257300,0
20070405,67.4800,68.0000,67.4000,67.6300,3632707,0
20070409,67.7600,68.1900,67.0800,67.3400,3780650,0
20070410,67.2000,67.5500,66.4000,66.9500,3699985,0
20070411,67.0000,67.1728,66.0500,66.3500,3779732,0
20070412,66.1000,66.7500,65.8600,66.6400,4017847,0
20070413,66.9500,67.0300,66.3300,66.7900,3449689,0
20070416,67.0300,67.3300,66.4700,66.9000,5126326,0
20070417,67.0000,67.7600,66.8000,67.6600,7919095,0
20070418,68.4100,69.8600,68.4100,69.3700,9469920,0
20070419,68.7000,68.9300,68.0800,68.6200,6964783,0
20070420,72.0300,72.8300,70.7100,71.8200,19017662,0
20070423,72.2000,73.0000,71.7400,71.8500,10759210,0
20070424,71.9000,72.9400,71.8300,72.8100,6847555,0
20070425,73.0000,73.4900,72.0100,73.2300,5807574,0
20070426,73.0500,73.3400,72.6100,73.0000,4511214,0
20070427,72.6000,74.1000,72.5000,73.7600,6511780,0
20070430,73.5600,73.9200,72.5100,72.6200,5221974,0
20070501,72.6000,73.3100,71.7800,73.2400,5282992,0
20070502,73.3100,74.2900,73.1500,73.4000,4355288,0
20070503,73.3100,73.6900,72.8900,73.3600,4349602,0
20070504,73.8000,74.1800,72.8300,73.1000,3468748,0
20070507,72.9500,73.4200,72.3800,72.6700,3632588,0
20070508,72.5000,73.8500,72.2400,73.4300,4548500,0
20070509,73.4000,74.7600,73.3000,74.7500,5651927,0
20070510,74.5100,74.9000,73.4100,73.8100,4537420,0
20070511,74.1000,75.0000,73.8500,74.8800,5549483,0
20070514,75.0000,76.4600,74.6000,76.3000,8043340,0
20070515,76.0300,76.8400,75.7900,76.0100,5614050,0
20070516,76.5000,76.7900,75.1300,75.9500,5897425,0
20070517,75.1800,75.2000,73.8500,74.8400,7426400,0
20070518,75.0100,75.2500,74.4700,74.7700,5199400,0
20070521,74.7700,75.2600,74.3200,74.8500,4445700,0
20070522,74.8500,75.7300,74.7800,75.5100,5171000,0
20070523,75.8800,77.2500,75.8100,76.0300,5682658,0
20070524,76.0300,76.9800,75.0800,75.4300,6316294,0
20070525,75.3700,76.5900,75.3500,75.7100,3337402,0
20070529,75.8200,76.3100,75.2800,75.7500,3817457,0
20070530,75.4000,78.6400,75.3000,78.4800,8564674,0
20070531,78.6000,78.8900,77.8800,78.5800,5738120,0
20070601,78.8500,79.4600,77.7400,78.1400,6532140,0
20070604,77.9900,78.4100,77.5100,78.2900,3227500,0
20070605,78.1200,78.8800,77.8000,78.6500,3480865,0
20070606,78.1200,79.1200,78.0000,78.6800,5395137,0
20070607,78.4300,79.2800,77.1000,77.3100,6368448,0
20070608,77.2400,78.5800,77.0500,78.5200,5266945,0
20070611,78.3200,79.4600,78.0600,78.7500,3694052,0
20070612,78.3000,79.3300,78.0200,78.0800,4579328,0
20070613,78.4600,79.9700,78.0100,79.9300,7961800,0
20070614,79.4800,81.0000,79.4800,80.7300,6189540,0
20070615,81.5500,81.6000,81.0000,81.1100,5901000,0
20070618,81.1100,82.1300,81.0600,81.8500,4548454,0
20070619,81.8500,82.8000,81.5800,82.4900,4052300,0
20070620,82.8800,82.8900,81.2600,81.3800,4162500,0
20070621,81.0100,81.6300,80.2200,81.4700,5411873,0
20070622,81.4700,81.9900,80.7700,80.9000,5135300,0
20070625,80.6500,81.5800,80.1500,80.7000,4386500,0
20070626,80.9500,81.1400,80.2000,80.2900,5537900,0
20070627,80.0200,80.2900,78.4400,79.5100,7854800,0
20070628,79.5500,79.6300,78.6500,79.0900,4736600,0
20070629,79.0200,79.3500,77.5300,78.3000,7513500,0
20070702,78.6000,80.8700,78.5100,80.4500,4867025,0
20070703,79.1900,79.1900,77.6000,77.9900,6266966,0
20070705,78.0000,78.3800,77.1600,77.4900,4410400,0
20070706,77.7600,79.1400,77.6000,78.8100,4733100,0
20070709,79.2400,80.7900,79.0800,79.8300,6499300,0
20070710,80.0200,81.8400,80.0000,81.2200,10014122,0
20070711,81.4000,82.5800,81.2200,82.1700,6649100,0
20070712,82.9800,84.1500,82.1700,84.0900,7164075,0
20070713,84.9000,85.9000,84.6700,85.1300,6341300,0
20070716,85.9700,86.4900,85.2600,85.9000,6032870,0
20070717,86.2500,87.0000,85.9900,86.4700,5679700,0
20070718,85.9800,86.9800,84.8300,86.2300,7014854,0
20070719,86.7600,87.0000,85.6300,86.9800,6260136,0
20070720,79.7500,83.2000,78.2600,83.2000,38721885,0
20070723,82.4700,82.9900,81.3900,82.0000,10071580,0
20070724,81.8200,82.3700,80.9100,81.6600,8274612,0
20070725,82.0200,82.0550,79.5600,80.5000,9410205,0
20070726,79.4800,80.8300,76.8000,78.2900,11727186,0
20070727,78.7000,79.9800,75.2500,76.0200,12588965,0
20070730,76.9900,77.7500,75.6700,77.0400,6768097,0
20070731,78.1100,79.7000,77.8700,78.8000,11029288,0
20070801,78.6100,80.2800,78.0800,80.1300,10205070,0
20070802,80.2500,80.8000,79.0000,80.6700,6634873,0
20070803,80.1100,81.4162,78.9200,78.9600,7816963,0
20070806,79.0000,81.1100,77.6500,81.0000,7033530,0
20070807,80.3800,81.5600,79.4600,80.4400,6449713,0
20070808,80.3000,82.1300,79.6900,80.9000,6859597,0
20070809,79.6200,80.4800,78.4100,78.4800,8140213,0
20070810,77.6800,78.5000,76.8900,77.5500,8463980,0
20070813,78.1100,79.3000,77.8100,77.9000,3866700,0
20070814,77.9100,78.2100,76.5900,76.7700,5190900,0
20070815,76.5000,77.3200,74.5300,74.9500,7455822,0
20070816,73.0000,74.1100,70.5900,73.0000,16053007,0
20070817,75.2400,75.7000,71.8100,72.6400,10763560,0
20070820,72.9700,74.8000,72.2300,74.0500,6780400,0
20070821,74.3100,75.0000,73.3000,74.2800,4737880,0
20070822,75.2500,76.2400,74.8800,75.3000,5237600,0
20070823,75.9800,76.5000,74.3200,75.1700,5548600,0
20070824,75.4300,76.4100,74.8000,76.3200,3483400,0
20070827,75.8700,76.8900,75.5100,76.0000,3136310,0
20070828,75.9800,76.2400,74.0900,74.1600,4653200,0
20070829,74.2300,75.1000,73.3500,75.0400,4401300,0
20070830,74.4700,75.7000,74.2000,74.6600,3579700,0
20070831,75.6600,76.2800,75.2100,75.7700,3341500,0
20070904,75.8000,77.3700,75.4700,76.8500,4471946,0
20070905,76.2500,76.9500,75.0600,75.5400,4675800,0
20070906,75.7000,76.8200,74.6800,75.7500,4617400,0
20070907,74.2000,74.5000,73.1000,73.4400,6398300,0
20070910,73.5500,74.4700,72.6400,73.7400,4762100,0
20070911,74.1000,74.7800,73.5000,73.8900,4689000,0
20070912,73.7400,74.0000,72.5000,72.7700,5681500,0
20070913,73.1700,73.4000,72.6200,72.9900,4667110,0
20070914,72.2900,73.8000,72.2000,73.1600,4029000,0
20070917,73.0000,74.6000,73.0000,73.6900,4660850,0
20070918,74.2000,77.9600,74.1800,77.4600,7461850,0
20070919,78.6600,80.1700,77.6500,77.9100,7598050,0
20070920,77.9000,77.9200,76.6100,77.3700,4515792,0
20070921,78.1400,78.3600,77.3700,78.1600,5950250,0
20070924,78.6400,79.7500,77.4500,77.7200,5683000,0
20070925,76.9800,77.3100,75.9700,76.3700,6761000,0
20070926,76.7800,76.7800,75.3800,76.6600,6032700,0
20070927,77.0300,78.0300,76.7500,77.4700,4773400,0
20070928,77.5000,79.0000,77.4400,78.4300,5644789,0
20071001,78.9100,80.0400,78.4300,79.5600,4480096,0
20071002,79.9700,80.1700,78.4300,79.6400,5049704,0
20071003,79.6400,79.6500,78.0500,78.5600,4610399,0
20071004,78.5700,78.9900,77.1700,78.6400,4305961,0
20071005,79.0100,81.0000,79.0100,80.3300,6658300,0
20071008,80.7400,81.6100,80.4800,81.3400,3633055,0
20071009,81.6900,82.7400,81.0800,82.5100,4900063,0
20071010,82.4000,82.4100,80.3100,81.1600,5167600,0
20071011,81.5300,81.7600,78.6200,79.4400,6784370,0
20071012,79.9000,80.4500,78.8600,80.3000,4482669,0
20071015,80.1000,80.1000,77.7500,78.8400,6570500,0
20071016,78.5000,78.9900,77.3000,77.7500,6320313,0
20071017,78.3500,78.8600,76.2500,77.1300,7305650,0
20071018,76.8000,77.7500,75.2500,77.6600,7795601,0
20071019,74.6100,75.7000,72.8000,73.5700,19713638,0
20071022,72.6500,74.1100,71.6300,73.5000,10290300,0
20071023,73.8000,74.6000,73.0900,74.4200,7150883,0
20071024,74.0000,75.9800,74.0000,75.7900,9153645,0
20071025,75.2400,75.8500,73.5800,74.6700,6588985,0
20071026,74.6000,75.1000,73.7500,75.0400,4844500,0
20071029,75.0100,75.3600,73.8000,73.9000,6442362,0
20071030,73.8500,74.2900,73.2300,73.4600,4090400,0
20071031,73.4100,75.1600,73.2500,74.6100,6218312,0
20071101,74.2900,74.2900,72.8400,73.3100,6177600,0
20071102,73.5100,75.1300,72.5700,74.7600,5969147,0
20071105,73.5600,74.1200,73.1200,73.5000,5986903,0
20071106,73.5600,75.0000,73.5000,74.9200,5093435,0
20071107,74.0100,74.9800,73.6000,73.6000,4673308,0
20071108,73.6600,73.8300,71.8200,72.4300,9650263,0
20071109,71.9400,72.0948,69.6700,70.4100,8793613,0
20071112,70.2500,70.5500,69.4800,69.6000,7589021,0
20071113,70.0900,71.3000,69.0300,71.0700,7242987,0
20071114,71.6400,72.0000,69.8500,70.0300,7505473,0
20071115,69.8900,70.6500,69.2900,69.7300,7699524,0
20071116,70.0600,70.2500,68.5400,69.4400,7640246,0
20071119,69.4000,69.5000,67.4100,68.2000,7385631,0
20071120,68.1700,69.2300,67.1600,68.2800,7487836,0
20071121,67.5800,68.7300,67.0000,67.9400,6311193,0
20071123,68.5300,68.7300,67.6400,68.6300,2459811,0
20071126,68.7600,69.7100,67.7500,67.8300,4519968,0
20071127,68.0500,69.4300,67.8956,68.8200,7098800,0
20071128,69.4800,71.3500,68.8200,71.1900,6637388,0
20071129,71.1000,72.3400,70.7500,71.7200,5272174,0
20071130,72.5000,73.3100,71.3300,71.9000,5655521,0
20071203,71.4100,72.6800,71.0300,72.0600,5505447,0
20071204,71.7700,72.2600,71.3000,72.0100,5083105,0
20071205,72.6000,73.0300,72.2100,72.7100,4418205,0
20071206,72.6800,74.4000,72.3700,74.3500,4659433,0
20071207,74.3400,74.7700,73.7100,74.2000,3804456,0
20071210,74.5000,77.2200,74.2000,76.5800,7569734,0
20071211,76.8500,77.2600,73.6600,73.7200,8788462,0
20071212,75.2500,75.8700,73.1600,73.8200,6841808,0
20071213,73.5000,74.5100,73.2900,74.2200,4708171,0
20071214,73.5400,74.5200,73.3000,73.3900,4083015,0
20071217,72.0000,72.1500,70.9100,71.1600,9342734,0
20071218,71.5300,71.9700,70.0700,71.0500,7376558,0
20071219,70.9200,71.6800,70.1742,70.8400,4243929,0
20071220,71.2100,71.8400,70.7100,71.5100,3286515,0
20071221,72.0500,73.3600,71.3700,72.7300,7344256,0
20071224,73.0000,73.2100,72.1000,72.7000,2176023,0
20071226,72.9700,73.9299,72.4500,73.6900,3466428,0
20071227,72.8800,73.8700,72.4200,72.7300,3338156,0
20071228,73.0100,73.6500,72.9000,73.1600,3048262,0
20071231,73.0000,73.7100,72.3900,72.5600,2639528,0
20080102,72.5600,72.6700,70.0500,70.6300,6337713,0
20080103,71.0100,71.4900,69.9400,70.3800,4386045,0
20080104,69.6500,69.9400,68.1000,68.5300,7697145,0
20080107,69.0000,69.1300,67.8000,68.7300,8790867,0
20080108,69.0700,69.3900,67.0600,67.1700,1025300,0
20080109,67.1200,67.2600,65.2500,67.2300,9845520,0
20080110,66.6000,68.2000,65.5400,67.4100,6914570,0
20080111,67.8000,68.3300,66.0000,66.0100,9247632,0
20080114,66.7300,67.5000,65.8400,67.2700,8106700,0
20080115,66.3600,66.7300,65.2200,65.4000,9354013,0
20080116,65.2100,66.2000,63.9048,64.2700,13079524,0
20080117,64.3300,64.8300,62.1400,62.4700,11011399,0
20080118,63.0300,65.0500,62.3000,62.8100,9225399,0
20080122,60.3400,64.4500,59.6000,63.8200,9870387,0
20080123,62.9700,65.1800,61.2600,65.1200,774900,0
20080124,65.3000,65.9700,64.2100,65.2500,8162582,0
20080125,67.6500,67.7500,65.1100,65.9300,9286603,0
20080128,66.6900,68.6300,64.9700,68.2100,10984078,0
20080129,68.7800,69.6200,68.4900,68.9900,8283619,0
20080130,68.8300,70.4700,68.2900,68.4400,7904738,0
20080131,67.5100,71.6400,67.5000,71.1400,3402980,0
20080201,71.1500,72.1700,70.6000,71.7600,6526344,0
20080204,71.7800,71.9800,70.6000,70.9500,4565297,0
20080205,69.8400,70.1000,67.5200,67.5200,11709373,0
20080206,68.1200,69.0500,67.5500,67.9800,7304963,0
20080207,67.5500,68.9000,67.3200,68.3200,6505969,0
20080208,68.0900,68.6900,67.6200,68.0100,4495902,0
20080211,68.1200,69.4300,67.5600,69.4200,4979233,0
20080212,69.9800,71.2600,69.6100,70.0000,6703471,0
20080213,70.6100,71.9100,70.1500,71.6500,7502026,0
20080214,71.5300,71.9900,70.1900,70.4400,5418715,0
20080215,70.0000,70.3400,69.1800,69.9500,5355755,0
20080219,70.6100,71.1100,69.8600,70.4000,5415468,0
20080220,69.9300,71.5000,69.4600,71.2500,4718196,0
20080221,71.9900,72.1800,70.5500,70.7900,5371117,0
20080222,70.9500,71.6500,69.8200,71.1800,5232970,0
20080225,71.2500,72.3300,70.6300,72.2500,5190057,0
20080226,72.0000,73.7600,71.7800,73.3000,6204295,0
20080227,73.0000,75.1900,72.5300,74.2200,7163240,0
20080228,73.8300,74.7000,73.1500,74.3900,6024477,0
20080229,73.7700,74.3400,72.0000,72.3300,8823431,0
20080303,72.1000,73.6100,72.1000,73.2000,6105142,0
20080304,72.6700,72.8800,70.4700,71.7400,7998382,0
20080305,72.0200,72.7700,70.8900,71.8500,7258976,0
20080306,71.6400,71.8400,70.6400,70.7500,5442533,0
20080307,70.0400,71.1100,68.9000,69.8400,6961008,0
20080310,70.0000,70.3100,68.3000,68.7200,7145935,0
20080311,69.5200,72.7300,69.5200,72.6100,7781608,0
20080312,73.8000,76.6400,73.7500,75.2500,14346147,0
20080313,74.2700,76.0500,73.3300,75.6700,8559629,0
20080314,76.5000,76.8000,73.4800,74.7900,8571091,0
20080317,72.8700,75.2200,72.5100,74.4600,8913506,0
20080318,75.7200,76.8700,74.6300,76.8700,9404980,0
20080319,76.6200,77.0000,73.7300,73.7300,7377412,0
20080320,74.1200,74.2100,72.8000,73.8600,1205500,0
20080324,74.0600,76.5000,74.0600,76.0300,5373931,0
20080325,76.3900,76.9400,75.3200,76.6400,5211545,0
20080326,76.0400,77.6100,75.8700,77.3600,7499201,0
20080327,77.6800,78.0000,76.7100,77.0300,7068285,0
20080328,77.3700,78.0000,76.4400,77.0900,4421221,0
20080331,77.0000,78.6300,77.0000,78.2900,6068683,0
20080401,78.8900,79.9900,78.7900,79.9800,9343315,0
20080402,79.8500,79.9800,78.0900,78.5100,8160375,0
20080403,78.1900,78.3600,76.7800,77.0700,7971521,0
20080404,76.8600,78.5700,76.8500,77.8300,4885171,0
20080407,78.2500,78.4500,76.9700,77.2500,5320819,0
20080408,76.8500,77.9200,76.4700,77.5900,4019020,0
20080409,77.7400,77.7400,75.6500,76.1600,4582895,0
20080410,76.0200,76.9300,75.5000,75.7100,6994564,0
20080411,75.1200,75.8500,74.3800,74.8000,9044894,0
20080414,74.7900,76.0200,74.7000,75.5400,4446922,0
20080415,76.0900,76.7500,74.9100,75.9500,5458663,0
20080416,76.7500,79.1700,76.5200,79.0200,7640159,0
20080417,77.8500,80.0000,77.6100,78.5900,9967295,0
20080418,81.0300,85.4500,81.0000,85.2800,20119855,0
20080421,83.8900,84.4500,82.0500,83.3300,9818906,0
20080422,83.1400,83.3400,81.3500,82.0100,5720132,0
20080423,82.5000,82.7700,81.3700,81.6900,4773358,0
20080424,81.6800,82.5000,80.5200,81.8200,5305792,0
20080425,82.5300,82.8900,81.2100,82.2500,4088873,0
20080428,82.6000,83.6000,82.3000,83.0300,4684281,0
20080429,82.7600,83.0900,81.4000,81.5100,4510176,0
20080430,82.3500,83.3100,81.6500,81.8800,6032651,0
20080501,81.9200,82.6700,80.5500,82.3500,5369826,0
20080502,83.2900,83.6400,82.1200,82.8000,4511376,0
20080505,83.0300,83.0300,82.0000,82.7500,3944424,0
20080506,81.7800,83.4900,81.7800,83.2300,4163139,0
20080507,82.7500,83.6400,81.4700,81.6300,4931999,0
20080508,82.1000,82.7300,81.5100,82.4200,3065462,0
20080509,81.9700,82.3900,81.3300,81.7600,3819495,0
20080512,82.2300,84.2200,81.7100,83.8200,5167287,0
20080513,84.2100,84.5000,82.7000,84.0700,4592157,0
20080514,83.0400,84.1000,82.1700,82.7500,6859786,0
20080515,82.7600,84.1400,82.4000,83.5000,4633213,0
20080516,83.7700,83.9700,82.5900,83.7000,5241939,0
20080519,83.9000,85.9600,83.6300,84.2800,6906687,0
20080520,83.9200,84.0500,82.7500,83.8400,5570248,0
20080521,83.8300,85.7400,83.0400,83.4000,7220264,0
20080522,83.6500,83.7200,81.9400,82.2200,5026847,0
20080523,81.9600,82.9900,80.6000,81.5500,5674833,0
20080527,81.4300,82.2322,80.8400,81.9500,4871401,0
20080528,82.3300,83.3700,82.1100,83.1900,4773690,0
20080529,83.2000,83.9100,82.5900,82.7800,4195872,0
20080530,83.1900,83.1900,82.2300,82.6400,4921665,0
20080602,82.4400,83.1200,81.7900,82.3300,5882810,0
20080603,82.7200,83.3000,81.6600,82.4200,4960122,0
20080604,82.3500,83.6500,82.0000,82.4600,5743578,0
20080605,81.8700,82.8000,81.0000,82.7300,6968191,0
20080606,81.8800,82.2600,79.9900,79.9900,9445067,0
20080609,80.0700,81.0600,79.6600,80.8100,5828813,0
20080610,80.3000,81.0400,79.8300,80.1000,5986533,0
20080611,79.8500,80.1100,78.5200,78.9300,9400997,0
20080612,79.5400,81.7900,79.5400,80.5000,8053468,0
20080613,80.8700,82.3500,80.6500,81.5000,5732446,0
20080616,81.3800,81.5100,80.5500,80.9100,4537637,0
20080617,81.4800,81.5800,80.6100,80.6900,4515906,0
20080618,80.3400,80.7500,79.4700,79.7000,5739158,0
20080619,79.5700,80.3400,78.7300,79.4800,6049051,0
20080620,79.0000,79.6400,78.5200,79.0800,9065511,0
20080623,79.4200,80.2400,79.1100,80.0000,6141007,0
20080624,79.5400,79.6800,76.5800,76.6400,13075280,0
20080625,77.0800,77.4200,76.0000,76.5800,8075150,0
20080626,75.1700,75.8200,73.8900,74.2800,14485786,0
20080627,74.1800,74.8500,72.6900,73.7500,11011776,0
20080630,73.7600,74.2600,72.5600,73.8200,6664774,0
20080701,72.9800,74.2100,72.0900,74.0900,9202912,0
20080702,74.0100,74.1900,70.3400,70.4200,11513218,0
20080703,70.0300,70.7500,68.9300,70.3100,7280669,0
20080707,70.7200,71.7500,70.0000,70.8100,11684905,0
20080708,71.0200,71.4400,68.7600,69.5100,10497953,0
20080709,70.3200,70.7800,68.3300,68.4300,7059225,0
20080710,68.5200,68.9900,66.6800,68.4200,9874200,0
20080711,67.5100,70.6100,67.0000,69.8100,11521743,0
20080714,70.7900,70.7900,68.9500,69.6700,6406218,0
20080715,68.9700,69.2500,65.8500,67.0400,11041652,0
20080716,67.1100,70.7400,66.5300,70.5300,10684228,0
20080717,69.9500,72.1500,69.9500,71.8300,9091176,0
20080718,72.0700,72.1300,70.3700,70.8900,7693364,0
20080721,71.3800,73.6400,70.5500,73.2300,10185059,0
20080722,75.1300,75.8700,73.7500,74.9800,12433915,0
20080723,73.9500,74.2500,71.6700,72.4200,9295729,0
20080724,72.6400,72.7200,69.5900,69.7800,8108593,0
20080725,69.9600,71.0800,69.8000,70.4800,4727225,0
20080728,70.3800,70.7700,69.1100,69.1900,5740459,0
20080729,69.6000,71.3000,69.4200,70.9900,5234613,0
20080730,71.5200,72.2700,70.6200,72.0700,4820450,0
20080731,71.6300,71.6300,69.3700,69.5200,7185411,0
20080801,69.6700,70.0000,67.8800,68.1400,6723625,0
20080804,68.2000,68.7400,67.1900,67.4300,7415663,0
20080805,67.8600,68.3800,67.3400,68.1800,6008727,0
20080806,67.7800,71.5600,67.3600,70.5100,7390751,0
20080807,70.0700,70.6100,68.7000,68.9300,7077762,0
20080808,69.1200,71.9400,68.3901,70.9000,6544310,0
20080811,70.6300,71.3700,70.0500,70.8000,3746815,0
20080812,70.7900,72.0800,70.4400,71.8100,5713015,0
20080813,69.5600,70.0500,67.7200,69.8300,9399217,0
20080814,68.9300,71.3600,68.2600,70.2900,5671174,0
20080815,70.6100,71.3600,69.8000,70.3500,5060733,0
20080818,70.4400,71.0500,68.6900,69.2200,5527395,0
20080819,68.9500,69.3100,68.2500,68.6900,4299730,0
20080820,68.8900,69.3200,67.9000,68.8000,6401873,0
20080821,68.1600,69.2500,67.6100,68.7000,5100734,0
20080822,69.2200,70.6100,69.0900,70.2700,4258015,0
20080825,70.0100,70.1500,68.1400,68.5600,4549778,0
20080826,68.6500,69.0400,67.9300,68.6800,3391496,0
20080827,68.6400,69.8600,68.6200,69.5600,3145015,0
20080828,70.2500,71.8100,70.1400,71.6800,5520637,0
20080829,71.3400,71.9700,70.4600,70.7300,4905287,0
20080902,71.5000,72.0000,68.6500,69.0800,6973355,0
20080903,68.9600,69.1100,67.1900,67.7300,8433257,0
20080904,66.0000,66.0000,63.0000,63.9400,13685469,0
20080905,63.7900,64.4400,62.9200,64.0700,9265104,0
20080908,66.1900,67.0700,63.2800,64.5800,7218081,0
20080909,64.8900,65.0000,61.3800,61.3800,10056330,0
20080910,61.9500,63.9900,61.7100,62.8200,7916791,0
20080911,62.4100,64.8100,61.2100,64.8100,9008205,0
20080912,63.9800,65.6800,63.1600,65.4600,6967848,0
20080915,63.3000,64.8500,63.0200,63.2100,7828824,0
20080916,61.8700,65.3200,61.8500,64.7300,10035138,0
20080917,63.4800,65.4500,62.8000,63.1500,9293942,0
20080918,63.8700,65.5000,60.0400,65.3200,12983727,0
20080919,70.8900,74.5000,65.9600,66.4900,15758552,0
20080922,66.4100,66.8400,64.6000,64.6000,5921114,0
20080923,64.6600,65.7300,63.0100,63.5400,6574247,0
20080924,63.9000,64.3300,61.2400,61.7400,6657993,0
20080925,62.3800,63.2200,60.7500,61.9600,7755511,0
20080926,60.9300,64.2000,60.6700,64.1300,8264375,0
20080929,62.5500,63.3800,58.1100,59.8900,12504538,0
20080930,61.3500,61.4600,58.2000,59.6000,10166062,0
20081001,58.7100,59.0300,54.8900,56.9500,15614057,0
20081002,56.0100,56.2500,51.9100,52.2200,15011821,0
20081003,53.7000,55.6500,50.9800,51.2100,11596468,0
20081006,50.1800,50.7800,45.7700,49.2000,17852440,0
20081007,50.6900,52.7600,47.0800,47.3300,13518849,0
20081008,46.3800,50.2100,45.8200,47.6500,15858759,0
20081009,48.5900,49.2600,44.2600,44.8000,11223234,0
20081010,42.0200,45.8100,37.0700,43.1300,19740190,0
20081013,45.0000,49.5000,44.8600,49.4800,10574031,0
20081014,51.7900,53.0000,46.6100,47.4900,12061084,0
20081015,45.7875,46.3000,41.9800,42.0600,12909621,0
20081016,42.2000,43.0600,39.5800,42.3700,16082865,0
20081017,41.3900,42.9100,39.0100,39.3200,18280553,0
20081020,39.8700,41.6000,39.0000,40.9000,13389364,0
20081021,40.4000,41.3500,38.5200,38.8300,14322227,0
20081022,38.0800,38.3400,35.6800,36.5200,13842491,0
20081023,36.7800,36.9200,33.8600,35.3600,17649870,0
20081024,32.0200,34.4900,31.9500,33.3000,13391762,0
20081027,32.8100,34.9000,32.3500,32.7800,12801257,0
20081028,34.1400,35.3600,32.0000,34.9500,12814462,0
20081029,35.5300,38.4400,34.5000,36.1400,16073147,0
20081030,37.3300,37.9400,36.2500,37.3700,8690787,0
20081031,37.2100,39.1899,36.1000,38.2000,9869112,0
20081103,38.8200,39.4100,38.0000,39.0100,7619044,0
20081104,40.3900,42.4300,39.8300,42.2500,11520592,0
20081105,42.6400,43.5800,40.1000,40.4000,14048912,0
20081106,39.8200,40.6000,37.3400,37.6000,13291260,0
20081107,38.4900,39.4000,37.3500,38.4500,9256817,0
20081110,40.2500,40.8800,36.8200,37.4100,13921221,0
20081111,36.8800,38.3000,36.5700,36.8700,12705885,0
20081112,36.5500,36.7100,35.0500,35.0800,10752519,0
20081113,35.6000,39.5400,34.4000,39.4100,17361722,0
20081114,38.5100,39.3900,36.7100,36.9600,11991192,0
20081117,36.7100,37.7500,35.3000,35.7000,9383998,0
20081118,35.3300,36.3000,34.7300,36.1900,12278638,0
20081119,36.1000,36.4200,33.8000,33.8700,10596785,0
20081120,33.3700,35.5600,32.2300,32.8400,19826136,0
20081121,33.6600,34.8500,32.1000,34.6700,16836160,0
20081124,36.4900,36.9400,34.6000,36.3400,16870555,0
20081125,36.8700,37.6200,35.6600,37.2700,12931516,0
20081126,36.0000,39.3500,35.7000,39.3300,11111165,0
20081128,39.2000,41.1800,39.2000,40.9900,5429903,0
20081201,38.9200,38.9200,36.3700,36.5800,13154111,0
20081202,37.3000,38.2400,36.5300,38.0000,10440278,0
20081203,37.3900,40.0600,36.9300,39.6500,14289390,0
20081204,39.1000,39.3900,36.9100,37.5200,11379212,0
20081205,37.0500,38.6500,36.6900,38.2600,14261127,0
20081208,40.8300,44.0400,40.4000,42.4200,25502248,0
20081209,42.0500,44.1600,41.2600,42.3800,15382520,0
20081210,43.2500,44.9500,42.9000,43.6700,15431504,0
20081211,43.0100,44.8900,41.7000,42.2000,12134107,0
20081212,40.0500,42.4700,40.0000,42.0800,10398632,0
20081215,42.5700,43.0600,41.5034,42.2100,8065274,0
20081216,42.7300,43.9000,41.1200,43.8000,11652323,0
20081217,43.3500,45.7000,43.0100,44.6500,9836953,0
20081218,45.4300,45.4900,42.0100,42.1600,12695075,0
20081219,42.7200,43.1700,41.9100,42.6900,13272227,0
20081222,43.1200,43.4900,40.8200,41.7800,9148806,0
20081223,42.0800,42.2700,40.6500,41.1300,6463280,0
20081224,41.2700,42.1200,41.0000,41.9100,2115501,0
20081226,41.9800,42.9100,41.9000,42.7200,2860058,0
20081229,42.7100,43.3000,41.7100,42.3400,4974263,0
20081230,42.5700,43.7500,42.0100,43.6600,5060557,0
20081231,43.7000,45.1000,43.7000,44.6700,6277381,0
20090102,44.9100,46.9800,44.7100,46.9100,7130450,0
20090105,46.9000,47.1200,45.8100,46.0800,11099550,0
20090106,46.7900,46.8000,45.4100,45.8000,10867174,0
20090107,45.2200,45.6000,43.2000,43.6700,9035836,0
20090108,42.9300,44.1100,42.5200,44.0200,9384160,0
20090109,43.9100,44.0600,42.2500,43.2000,8872574,0
20090112,43.0000,43.1000,40.6300,41.1900,9583771,0
20090113,41.1100,41.8900,40.5500,41.4000,9281942,0
20090114,40.0000,40.3400,38.2514,39.3500,17277671,0
20090115,39.1600,39.9800,37.2900,39.3900,15449195,0
20090116,40.5900,40.5900,38.0600,39.5500,12890087,0
20090120,39.1500,39.6300,38.0000,38.3200,11890477,0
20090121,39.2700,39.7100,37.7176,39.5500,10292572,0
20090122,38.8900,39.0000,36.3300,37.2300,19277911,0
20090123,35.9900,37.2300,35.0100,35.6600,22677313,0
20090126,33.6000,34.2400,31.7000,32.6700,47444414,0
20090127,33.2400,33.4200,32.1000,32.3200,20378216,0
20090128,33.2600,33.5100,32.6150,33.0000,13487240,0
20090129,32.6100,32.6600,31.6300,31.8500,14592701,0
20090130,31.5800,31.7300,30.0600,30.8500,20959782,0
20090202,30.1000,30.8000,29.6000,30.2900,16967332,0
20090203,29.8100,31.0300,29.8100,29.9900,18883570,0
20090204,30.4400,31.5700,30.2000,30.6000,17419265,0
20090205,30.3500,32.0900,30.2000,31.6100,17794239,0
20090206,32.3800,33.8500,32.2100,33.2800,17010042,0
20090209,33.4700,33.6000,32.4000,32.7200,9067687,0
20090210,32.8600,33.3100,30.6100,30.9200,17208728,0
20090211,31.3500,31.9300,30.6500,31.1300,10550562,0
20090212,30.7500,31.0900,30.0300,31.0200,13666548,0
20090213,31.4100,31.8400,30.8500,30.9400,10188719,0
20090217,30.3000,30.5000,28.5200,28.9800,22206963,0
20090218,29.1600,29.2200,27.7700,28.4400,17864465,0
20090219,28.9500,28.9800,26.8600,27.0200,17839493,0
20090220,26.1400,27.2700,26.0200,26.6600,19735615,0
20090223,27.2600,27.2600,25.0600,25.1200,16296249,0
20090224,25.2500,26.3200,24.4200,26.0400,22358893,0
20090225,26.0400,26.0500,24.3600,25.0300,17737459,0
20090226,25.4000,25.7200,24.1500,24.2300,14301381,0
20090227,23.7500,25.2300,23.5000,24.6100,16875881,0
20090302,24.0700,24.2000,22.0300,22.1700,21017521,0
20090303,22.6500,23.2900,21.7100,22.4700,22406593,0
20090304,23.8100,26.3900,23.6600,25.4400,37257614,0
20090305,24.7000,24.7000,23.1800,23.4900,21400683,0
20090306,23.9000,24.9100,22.5200,23.2300,19999667,0
20090309,22.8800,24.8600,22.7200,23.9200,19512594,0
20090310,24.7600,26.9700,24.5300,26.5100,22468735,0
20090311,26.9700,27.1300,25.6600,26.3100,15782030,0
20090312,26.2100,27.1700,25.2700,27.0200,13787319,0
20090313,27.4400,27.6100,26.0200,26.7800,10861356,0
20090316,27.0700,27.4000,26.2800,26.4200,13217078,0
20090317,26.5100,26.8500,25.6700,26.8300,14260456,0
20090318,26.2400,27.9300,25.7000,27.4700,17979620,0
20090319,27.9700,28.8500,27.7700,28.4100,17543534,0
20090320,28.6300,28.9000,26.7308,27.0700,16536150,0
20090323,28.1400,29.6500,27.5300,29.6300,14464865,0
20090324,29.5400,30.3300,28.5400,29.5000,13685965,0
20090325,30.1400,30.9900,27.6900,28.9100,20701972,0
20090326,29.5700,30.9800,29.4500,30.7800,16161595,0
20090327,30.2000,30.7400,29.7500,30.3500,11277622,0
20090330,29.3400,29.5000,27.0500,27.5300,15828531,0
20090331,28.1600,28.4500,27.4400,27.9600,13405844,0
20090401,27.5000,29.5200,27.4400,28.9900,15308384,0
20090402,30.2900,31.9800,30.0000,31.5400,21645529,0
20090403,31.6000,32.7000,30.9200,32.1500,13674074,0
20090406,31.7200,32.0000,30.2300,31.3100,11067877,0
20090407,30.3900,30.5000,29.3800,29.4500,13160375,0
20090408,29.7700,30.3500,28.8800,29.5700,12817123,0
20090409,30.5100,32.7000,30.5100,32.5200,18173081,0
20090413,32.2500,33.5600,31.4800,33.1600,12458996,0
20090414,32.6700,33.9400,32.4100,32.7000,11035731,0
20090415,32.6000,33.2000,32.0700,33.0200,11225779,0
20090416,32.5000,33.1200,31.3300,32.7100,16228112,0
20090417,32.6800,32.7200,31.2100,32.2900,14725748,0
20090420,31.6200,31.6200,30.1700,30.4800,14373723,0
20090421,28.9800,31.6990,28.5000,31.3900,29529757,0
20090422,31.5600,34.9200,31.4000,32.4500,29668089,0
20090423,32.7300,32.7400,31.4700,32.4500,16290764,0
20090424,32.6500,34.1900,32.2400,33.6300,15806244,0
20090427,32.7300,34.1000,32.6900,33.3900,9648613,0
20090428,33.0000,33.5500,32.4000,32.7800,8481323,0
20090429,33.1700,34.1500,33.0000,33.6900,11983420,0
20090430,34.4200,36.4000,34.3500,35.5800,20109162,0
20090501,35.8700,37.7100,35.6500,37.2600,14114765,0
20090504,37.9300,38.9200,37.6000,38.4800,14400664,0
20090505,38.3500,39.5800,38.2500,39.4100,13610143,0
20090506,39.9400,40.6400,38.4100,40.0000,14763055,0
20090507,40.5400,40.9600,37.2100,37.9200,16973985,0
20090508,38.4900,39.9200,38.2800,39.6400,15556455,0
20090511,38.7500,39.0800,38.0700,38.4300,9487208,0
20090512,38.7400,39.0000,37.1300,38.0600,11919731,0
20090513,36.9700,37.0300,35.7800,36.0800,13419822,0
20090514,35.8700,36.7800,35.3800,36.0700,12056630,0
20090515,36.0600,36.9500,35.1500,35.7400,14012233,0
20090518,36.5300,37.8200,36.1100,37.7800,11019244,0
20090519,38.2900,38.5000,37.5400,37.6700,10544398,0
20090520,38.0900,39.3000,37.1700,37.3000,13806124,0
20090521,36.7600,37.0100,35.3700,35.5400,14110274,0
20090522,36.0500,36.1000,34.1800,34.3100,14294224,0
20090526,34.3800,35.8400,34.0300,35.0000,13797247,0
20090527,35.5000,35.5900,34.8500,35.0500,13519246,0
20090528,34.7900,34.8000,33.4400,34.5900,15120769,0
20090529,34.9600,35.6200,34.7910,35.4600,11077439,0
20090601,36.3700,37.7300,36.3500,37.5500,14336881,0
20090602,37.5100,37.9500,37.1900,37.4500,7734889,0
20090603,37.0000,37.2100,36.2300,36.6600,9236387,0
20090604,36.8600,38.2183,36.2800,38.0200,11318218,0
20090605,38.5200,38.7600,37.3400,38.4700,15819817,0
20090608,38.0300,38.8800,36.9000,38.5700,13726404,0
20090609,38.5000,38.9000,37.9000,38.2400,10480159,0
20090610,38.7400,38.7500,36.9300,37.6200,14927679,0
20090611,37.7900,38.2900,37.2500,37.6100,10273799,0
20090612,37.4700,37.7700,37.0200,37.7300,8567660,0
20090615,37.0100,37.0900,35.8700,36.1200,10458033,0
20090616,36.4600,36.9700,35.3900,35.5600,12501677,0
20090617,35.2000,35.2700,33.7500,34.8000,15381883,0
20090618,34.9200,34.9300,33.5500,34.0800,16247943,0
20090619,34.4500,34.6000,33.4500,33.6500,14487231,0
20090622,33.4600,33.4900,32.0100,32.3600,14198531,0
20090623,32.4700,33.1500,32.1400,33.0000,10935872,0
20090624,33.5200,34.3600,33.1300,33.4000,10349239,0
20090625,33.9200,34.7850,33.1800,34.4900,11641601,0
20090626,34.5400,35.2000,34.1000,34.5600,12586667,0
20090629,34.8600,35.3000,34.1500,34.7400,6831517,0
20090630,34.6900,34.7358,32.9900,33.0400,16880064,0
20090701,33.4800,34.1500,33.1500,33.1900,11586651,0
20090702,32.7900,32.7900,31.7400,31.7400,13564133,0
20090706,31.5700,31.8300,30.9600,31.7000,10887071,0
20090707,31.6200,31.7700,30.2400,30.2900,14616035,0
20090708,30.4900,30.7100,30.0100,30.5800,15867731,0
20090709,31.1500,31.3400,30.5800,30.6500,10184906,0
20090710,30.4000,30.6500,30.0300,30.5300,10456627,0
20090713,30.8100,31.8000,30.2500,31.8000,11100799,0
20090714,31.5000,31.9600,31.2150,31.9300,10131875,0
20090715,32.3900,33.9700,32.3900,33.8400,18069302,0
20090716,33.6000,34.2600,33.1400,34.1500,10227464,0
20090717,33.9800,34.3000,33.7900,33.9900,8814755,0
20090720,35.3200,36.7500,35.2500,36.6500,21979416,0
20090721,40.8100,41.4500,38.0400,39.4600,62789275,0
20090722,38.4700,39.3900,38.1000,38.6600,16660027,0
20090723,38.7600,41.5000,38.6000,41.2600,19375234,0
20090724,40.9300,42.0800,40.2500,42.0000,17017373,0
20090727,41.8500,42.9900,41.5500,42.8600,14346613,0
20090728,42.3400,43.5800,41.9000,42.9000,16698600,0
20090729,42.5400,42.5500,41.3000,41.8300,12388861,0
20090730,42.6500,43.8700,42.6100,43.4100,14924263,0
20090731,43.2600,44.4700,43.0000,44.0600,11731973,0
20090803,44.6800,45.4900,44.3400,45.1200,12261776,0
20090804,45.4500,47.9500,45.3500,47.8900,25333364,0
20090805,47.7600,48.0800,46.4300,46.6400,15598551,0
20090806,47.1200,47.8000,46.5600,47.1400,12247626,0
20090807,47.9500,48.2200,47.4200,47.7800,15354632,0
20090810,47.5900,48.2000,46.5900,47.1500,11558084,0
20090811,46.7700,46.8000,45.0300,46.2800,13091530,0
20090812,45.9000,48.0500,45.6000,47.5800,11465801,0
20090813,48.0200,48.0600,46.6400,47.1700,9608385,0
20090814,47.1700,47.2500,45.4400,46.0000,9107440,0
20090817,44.7500,44.7500,43.2800,43.9500,11389289,0
20090818,44.2000,45.2800,44.0600,45.1100,8899222,0
20090819,44.0000,45.7500,43.6000,45.1700,9051051,0
20090820,44.9300,45.6400,44.6600,45.5000,6888678,0
20090821,46.0300,47.3300,45.6200,47.3000,12329902,0
20090824,47.9000,48.9300,47.3400,47.5600,9773398,0
20090825,47.7900,48.3300,47.3600,47.8300,9576236,0
20090826,47.7100,47.7600,46.7500,47.2500,7903866,0
20090827,47.0000,47.3600,45.9200,47.0800,8309116,0
20090828,47.5800,48.0000,46.2600,46.7100,7568431,0
20090831,45.7700,45.9000,44.9000,45.3100,10475258,0
20090901,44.9000,46.5100,43.7400,43.8400,13905656,0
20090902,43.8400,44.0400,43.1900,43.5100,8887171,0
20090903,44.3100,45.1200,43.6300,45.0400,8787108,0
20090904,45.0300,46.3200,44.8400,46.1100,7403465,0
20090908,46.9000,47.2700,46.3600,46.9700,7448269,0
20090909,47.0400,48.7500,46.5000,48.4100,12362478,0
20090910,48.1300,48.7500,47.6300,48.6900,8197166,0
20090911,48.7200,49.1100,47.8100,48.5300,9760270,0
20090914,48.0200,49.1000,47.7500,48.7700,6910435,0
20090915,49.1100,52.1200,48.6500,51.7000,20594843,0
20090916,52.3100,52.9400,51.9400,52.6200,12789034,0
20090917,52.5900,54.4700,52.5100,53.8900,15287028,0
20090918,54.1100,54.4900,52.9400,53.4200,12398936,0
20090921,52.6800,53.4300,51.8200,52.4600,10109646,0
20090922,52.9900,54.4300,52.8600,54.3400,11181110,0
20090923,54.4300,54.7100,53.1100,53.1400,9617535,0
20090924,53.2800,53.8000,51.1000,51.8500,11803353,0
20090925,52.1700,52.7200,51.0500,51.2000,10788009,0
20090928,51.7500,52.4000,51.2500,52.1800,6042048,0
20090929,52.2300,52.8900,51.4900,51.6000,7541906,0
20090930,52.2000,52.4700,50.3700,51.3300,10651982,0
20091001,50.8200,51.0900,49.3000,49.4500,12845531,0
20091002,48.6800,49.4500,47.5000,48.8300,10681413,0
20091005,49.2000,50.8000,49.0500,50.7500,8670666,0
20091006,51.4000,52.3900,50.6900,51.7000,9779291,0
20091007,51.2500,52.0791,51.2500,51.9000,7439230,0
20091008,52.5300,53.2600,51.7600,53.0900,11199460,0
20091009,52.5100,53.7000,52.3100,53.6400,8050395,0
20091012,53.9900,54.0000,52.8100,53.0500,6687965,0
20091013,52.9000,53.1900,52.0800,52.7400,6516328,0
20091014,53.5200,54.5100,53.0500,54.5100,9193396,0
20091015,54.0000,54.7900,53.5100,54.7700,7367763,0
20091016,54.1100,54.7500,53.6200,54.5700,8839642,0
20091019,54.8900,58.2000,54.8600,57.8500,18786329,0
20091020,61.1700,61.2800,58.3700,59.6100,33902578,0
20091021,59.0500,60.1200,58.2300,58.4000,17064292,0
20091022,57.8000,58.9000,56.3000,58.7400,11385203,0
20091023,58.6100,59.5900,57.4300,57.6000,8775971,0
20091026,57.9900,59.0800,56.8307,57.0700,9795695,0
20091027,56.9000,57.6000,56.3900,56.6900,10949636,0
20091028,56.2200,57.0600,54.4200,54.4300,12089675,0
20091029,55.3000,57.3400,55.0200,57.2500,9869030,0
20091030,57.0900,57.9000,54.6400,55.0600,12049462,0
20091102,55.7000,56.7200,54.2600,55.4900,9970847,0
20091103,54.9800,56.7300,54.6400,56.4600,7770466,0
20091104,56.9300,57.8300,56.1000,56.2200,8644656,0
20091105,56.7400,58.0900,56.5900,57.9900,6847305,0
20091106,57.3800,58.2000,56.5400,57.6000,6161561,0
20091109,58.3800,60.0900,58.2400,60.0000,12253206,0
20091110,59.8300,60.3300,59.0700,59.9600,8874103,0
20091111,60.7600,60.8200,59.4700,60.0600,7497636,0
20091112,59.8300,60.1200,58.1800,58.5700,7589168,0
20091113,58.8500,59.2500,58.2000,58.7800,6444765,0
20091116,59.5000,60.9000,59.2500,60.4000,8334502,0
20091117,60.0500,60.1700,59.0500,59.8800,7095915,0
20091118,59.9600,60.1400,59.0000,59.4100,6626712,0
20091119,58.7200,58.7400,57.6000,58.6100,8237061,0
20091120,58.1000,58.2400,57.0400,57.9500,8698427,0
20091123,58.9600,59.8300,57.9600,58.1400,9484339,0
20091124,58.1100,58.3700,57.2400,58.0000,6629607,0
20091125,58.0200,59.3400,57.4500,59.0400,6245320,0
20091127,57.0400,58.3300,56.7500,57.4500,5187047,0
20091130,57.8200,58.5100,57.3100,58.3900,9718475,0
20091201,59.2400,60.2500,59.0500,59.6800,9824285,0
20091202,59.8500,60.0800,58.5500,58.9400,7879989,0
20091203,59.1200,60.0000,58.0000,58.2000,7595686,0
20091204,59.1300,59.6200,57.2600,58.3000,10448605,0
20091207,58.4200,58.4200,57.3150,57.5600,6835530,0
20091208,57.1400,57.1900,56.2500,56.3800,6482873,0
20091209,56.3600,56.5900,55.4000,56.1800,8553021,0
20091210,56.9100,57.2700,56.5100,56.9400,6304605,0
20091211,57.2400,57.6500,56.6400,57.5100,5370042,0
20091214,58.0000,58.4500,57.7500,58.3000,4585317,0
20091215,58.2200,58.4400,57.8000,58.2000,4950055,0
20091216,58.4300,58.8500,58.0000,58.2300,6738703,0
20091217,57.9300,57.9900,57.0100,57.5300,5700584,0
20091218,58.0700,58.0960,56.7200,57.1900,7236672,0
20091221,57.5600,57.9300,57.2957,57.6000,5339691,0
20091222,57.5600,57.9800,57.3200,57.8900,4279904,0
20091223,58.0500,58.5700,57.8900,58.3200,4056275,0
20091224,58.3500,58.6300,58.1900,58.3300,1507777,0
20091228,58.5000,58.6800,58.1722,58.5100,3789819,0
20091229,58.5700,58.7400,58.1250,58.1800,2879326,0
20091230,57.9800,58.2200,57.7500,58.0500,3479880,0
20091231,57.6000,57.9600,56.9900,56.9900,3860330,0
20100104,57.6500,59.1900,57.5100,58.5500,7326679,0
20100105,58.5500,59.4400,58.2300,59.2500,5697197,0
20100106,59.1800,59.9300,59.0505,59.4300,4718749,0
20100107,59.3000,59.9050,58.6500,59.6700,5432913,0
20100108,59.2500,60.3700,59.2500,60.3400,6651511,0
20100111,60.9500,64.4200,60.8500,64.1300,21958752,0
20100112,63.0100,63.1600,61.1800,62.2400,13562604,0
20100113,62.1000,62.7800,61.3800,62.3300,8399054,0
20100114,62.1000,62.8400,61.7500,61.9800,6224295,0
20100115,61.4500,61.6700,60.0100,60.1200,9397569,0
20100119,59.7600,61.2000,59.3500,60.9300,8056496,0
20100120,60.1700,60.4300,59.3100,59.7600,6954007,0
20100121,59.5000,59.9000,56.7000,56.8500,13877409,0
20100122,56.5800,57.5389,54.0200,54.2500,14762988,0
20100125,55.1600,56.1900,54.8300,55.1400,9777305,0
20100126,54.9900,56.9400,54.6000,55.8500,15219307,0
20100127,52.9600,53.8400,51.0300,53.4400,34043254,0
20100128,53.8200,53.8250,51.2000,51.8600,15625607,0
20100129,52.7800,53.7800,52.0000,52.2400,13962798,0
20100201,52.8200,53.5000,52.5000,52.9400,7159019,0
20100202,53.4800,53.7200,52.6200,53.5500,7667988,0
20100203,53.2000,54.0000,53.1000,53.3900,6345989,0
20100204,52.8000,52.8600,51.3800,51.4000,11644933,0
20100205,51.2100,51.9800,50.6900,51.7500,15989519,0
20100208,51.6400,52.1500,50.5000,50.7800,8668847,0
20100209,52.7000,54.2500,52.5500,53.5300,15499119,0
20100210,53.6500,54.0500,52.4500,53.1500,8581640,0
20100211,53.1000,56.2700,52.6700,56.1500,16411674,0
20100212,55.0900,56.5500,54.6100,56.2000,13447622,0
20100216,56.7700,57.2400,56.1900,57.1200,7365370,0
20100217,58.0500,58.3500,57.2200,57.5000,8454108,0
20100218,57.1500,58.0500,56.8500,57.8100,6846924,0
20100219,57.5900,58.4800,57.3100,58.2500,8009433,0
20100222,58.7300,58.9700,58.0000,58.0300,6994824,0
20100223,57.8900,58.3800,56.2200,56.6600,10314323,0
20100224,56.6700,57.4600,56.4600,56.9600,5810076,0
20100225,55.3300,57.0200,54.2100,56.7900,9966144,0
20100226,56.9400,57.2400,56.1000,57.0500,6108486,0
20100301,57.3300,58.3900,57.2500,57.8500,8399615,0
20100302,58.2800,58.8200,58.0200,58.1500,6584292,0
20100303,58.4500,59.9300,58.3900,58.5700,8833775,0
20100304,58.7900,59.0000,57.8100,58.4500,6199197,0
20100305,59.4100,59.5800,58.9000,59.2300,6628346,0
20100308,59.4700,59.4900,58.5678,58.9100,4755705,0
20100309,58.4600,59.7200,58.4005,59.1800,7693041,0
20100310,59.1100,59.5000,58.4300,58.7800,6531417,0
20100311,58.7900,58.9800,57.9200,58.9000,6173881,0
20100312,59.5300,60.4900,59.3500,60.3600,9689526,0
20100315,60.0400,60.2500,58.3800,59.4700,7907528,0
20100316,59.6500,59.6800,58.8400,59.4500,7282247,0
20100317,59.6500,60.5000,59.4900,60.2200,7925556,0
20100318,59.6100,60.3900,59.3350,59.7700,7206998,0
20100319,60.1100,60.3100,58.9500,59.3700,9425480,0
20100322,58.7000,60.2700,58.6600,59.9500,7512883,0
20100323,60.1000,62.5100,60.0100,62.4100,14316690,0
20100324,61.9600,62.5400,61.4200,62.0600,11448093,0
20100325,62.6800,63.7100,62.0500,62.1400,11363117,0
20100326,62.4000,63.1800,61.9900,62.4400,7887298,0
20100329,62.7600,63.6000,62.7600,63.4800,6986497,0
20100330,63.3800,63.6300,62.8100,63.1600,6183557,0
20100331,62.7600,63.5000,62.6300,62.8500,6661317,0
20100401,63.2900,64.2000,63.2900,63.9900,7830447,0
20100405,64.3600,65.0000,64.2000,64.9900,6696129,0
20100406,64.8100,65.4700,64.5700,65.2900,6388982,0
20100407,65.2500,65.3800,64.0000,64.4700,6972955,0
20100408,64.0500,64.6500,63.5500,64.4800,5418001,0
20100409,64.9000,65.5200,64.8200,65.2700,6023209,0
20100412,65.9300,67.0000,65.7600,66.7300,11837386,0
20100413,66.7000,67.2500,66.1600,66.1900,7001609,0
20100414,66.3700,67.3700,66.2000,67.2800,5497774,0
20100415,67.1600,68.7100,67.1600,68.2200,7129579,0
20100416,68.0500,68.2300,66.3400,66.8800,10385998,0
20100419,66.6000,67.7000,65.7700,66.9900,7969489,0
20100420,67.7100,68.3000,67.4000,67.5000,7695334,0
20100421,67.7400,67.9200,66.7000,67.7500,6359395,0
20100422,66.6700,67.6500,65.9700,67.5100,8722084,0
20100423,67.2000,68.9500,66.9900,68.7800,9046377,0
20100426,70.8800,72.8300,70.6500,71.6500,20134283,0
20100427,71.2500,71.5800,68.2800,68.5300,14324300,0
20100428,69.4300,70.2700,68.6000,68.9700,8233028,0
20100429,69.9600,70.7600,69.6200,70.7500,7917403,0
20100430,70.9900,71.3600,67.8200,68.0900,9428994,0
20100503,68.3700,70.1600,68.0900,69.9400,7886360,0
20100504,68.5600,68.5600,66.2500,66.7000,12561984,0
20100505,65.8600,67.4400,64.0800,65.9600,11422937,0
20100506,65.8500,66.9400,58.0000,63.5000,19370709,0
20100507,63.0500,64.4500,60.6400,62.1000,15725835,0
20100510,65.8800,67.0000,65.1900,66.6900,11859218,0
20100511,65.1800,66.9800,65.0000,66.0700,7482206,0
20100512,66.6600,68.3000,66.6000,68.1500,7793053,0
20100513,68.1500,68.4000,66.6700,66.9100,6531293,0
20100514,65.9600,66.1900,63.9100,64.8800,9939773,0
20100517,65.0100,65.7400,61.9900,63.7800,11881237,0
20100518,64.9100,65.5300,62.8499,63.1900,9597380,0
20100519,62.9400,63.1700,59.2800,61.4400,18584744,0
20100520,59.0700,60.4100,58.0000,58.6700,22807950,0
20100521,57.3000,60.5000,57.2000,60.0900,15890266,0
20100524,60.0600,61.1100,59.0900,59.2200,11185253,0
20100525,56.3500,59.3600,55.7400,59.2100,13795845,0
20100526,59.6300,61.4000,59.2500,59.7300,11568896,0
20100527,61.3600,62.1200,60.8200,62.0600,9558184,0
20100528,62.4200,62.4200,60.0500,60.7600,7709405,0
20100601,60.0400,61.6400,59.2200,59.2700,8346328,0
20100602,59.9000,60.9000,59.2800,60.8600,9455113,0
20100603,62.2900,62.3600,60.4200,61.1100,8982766,0
20100604,59.4900,60.2000,57.3600,57.7600,10279600,0
20100607,58.0100,58.2800,55.8000,55.8300,8907089,0
20100608,56.0100,57.1800,54.8900,56.6100,11606276,0
20100609,57.4900,58.8500,56.5900,56.8100,9752678,0
20100610,58.3100,60.0000,58.0000,59.9500,9704616,0
20100611,59.2200,60.2400,58.9900,60.2300,7341745,0
20100614,61.4200,62.5600,60.8800,61.0000,9783561,0
20100615,61.8000,63.5600,61.5000,63.4600,11871974,0
20100616,62.9100,64.5168,62.7300,64.3900,10565454,0
20100617,64.6300,64.9900,63.6700,64.9500,10579946,0
20100618,65.1300,65.9000,64.5700,65.8500,11005511,0
20100621,67.5600,68.3500,65.5500,66.0700,11652356,0
20100622,66.3000,66.4800,63.8800,64.1100,8660136,0
20100623,64.0600,64.8700,62.6400,64.3300,9037550,0
20100624,63.8100,64.4500,63.0500,63.3700,8658229,0
20100625,63.5400,64.7100,62.9200,64.7100,12068839,0
20100628,64.4500,65.3000,64.0100,64.4000,6836814,0
20100629,62.7400,62.8600,60.2500,60.8500,13064257,0
20100630,61.0200,61.9400,59.9100,60.0700,9636191,0
20100701,59.6700,60.7000,58.0600,59.9700,11598507,0
20100702,60.3000,60.6600,58.6200,59.1800,7878228,0
20100706,60.6000,61.6500,59.2100,59.8100,9358700,0
20100707,59.8500,62.2700,59.6700,62.1800,7593290,0
20100708,63.0800,63.3500,62.1800,63.1700,6060571,0
20100709,63.1200,64.8450,63.0000,64.7200,6458036,0
20100712,64.5000,65.1000,63.8700,64.2800,4916438,0
20100713,65.8800,67.3650,65.3100,66.7900,10081470,0
20100714,66.3500,66.9100,65.5200,66.7000,6851229,0
20100715,66.3800,66.5900,65.3600,66.5100,8102564,0
20100716,65.7600,65.7900,63.7500,63.9400,8504059,0
20100719,64.3600,65.2300,63.5600,64.8000,6826310,0
20100720,63.5600,66.7700,63.5600,66.4300,9472054,0
20100721,66.9900,68.0500,66.1900,66.8700,11432336,0
20100722,67.4100,68.6200,66.4600,68.0000,15911440,0
20100723,67.5000,69.6400,67.3300,69.3100,8873063,0
20100726,69.4100,70.0800,69.0799,69.9900,8882783,0
20100727,70.1800,70.1800,68.0850,69.1800,11950906,0
20100728,68.7000,69.8500,68.7000,69.7200,7611561,0
20100729,69.8400,70.2900,68.2100,69.4000,7671492,0
20100730,68.3900,70.2500,68.3900,69.7500,7221213,0
20100802,70.7400,71.7000,70.0700,71.0500,6304007,0
20100803,70.5700,71.0299,69.8800,70.3700,5885912,0
20100804,70.2800,71.4700,70.2800,71.1200,6211014,0
20100805,70.8200,72.2500,70.8100,71.9600,7414983,0
20100806,71.0100,71.9300,70.3000,71.5600,5463349,0
20100809,72.0600,72.1800,71.4200,72.0700,3629177,0
20100810,70.8800,71.9900,70.5800,71.4200,6084174,0
20100811,70.0100,70.1600,68.3500,68.7100,9229380,0
20100812,67.5000,68.0000,66.7800,67.5000,7639870,0
20100813,67.7400,68.4550,67.2100,68.0100,6663536,0
20100816,67.6200,68.9800,67.0608,68.4900,5436842,0
20100817,69.4400,70.7600,69.3000,69.7400,5946844,0
20100818,69.8200,70.4400,69.0600,69.7500,4989745,0
20100819,69.8700,70.5000,68.4200,69.2900,9625389,0
20100820,69.4000,69.5400,67.4600,68.8600,8023689,0
20100823,68.7000,69.7500,66.7200,66.8400,8880459,0
20100824,65.5900,65.8400,64.3100,65.0400,9677889,0
20100825,64.2900,64.9800,63.3350,64.7000,8681884,0
20100826,64.8300,65.8200,63.7720,63.9500,7085601,0
20100827,64.7600,66.1500,63.3600,65.9000,7488027,0
20100830,66.1400,66.1600,64.4600,64.4700,5133796,0
20100831,64.1400,65.8500,63.9200,65.1600,6760676,0
20100901,67.0500,68.5400,66.3500,68.1600,9071150,0
20100902,68.3500,68.7850,67.7500,68.5400,5300727,0
20100903,69.9500,70.5900,69.5400,70.0800,7837304,0
20100907,69.7800,70.0500,68.8000,69.7000,6846728,0
20100908,69.9800,71.4800,69.9500,70.7400,6323171,0
20100909,71.5600,71.8300,70.0100,70.6400,5355814,0
20100910,70.9300,71.5600,70.3700,71.2600,5018591,0
20100913,71.9600,72.4800,71.7050,72.2400,7694541,0
20100914,72.2800,72.3700,71.5700,71.8300,6048530,0
20100915,71.3800,72.2700,70.8000,72.1300,5507049,0
20100916,71.9200,72.3500,71.2800,72.0000,6234221,0
20100917,72.2200,73.3100,71.0900,73.1800,11341660,0
20100920,73.2600,74.8000,72.8800,74.7500,8896101,0
20100921,74.7900,77.1100,74.7200,76.3900,14968277,0
20100922,76.2500,76.5000,75.5000,76.1800,8386055,0
20100923,75.4200,77.5000,75.0000,76.2600,8747095,0
20100924,77.8000,79.9300,77.6200,79.7300,14218503,0
20100927,79.7000,79.9800,78.9000,79.5400,8363981,0
20100928,79.4400,79.9400,78.4300,79.6700,7786777,0
20100929,79.5950,80.0000,79.4200,79.9900,7943671,0
20100930,80.0400,80.0800,78.2100,78.6800,11940734,0
20101001,78.2900,78.8800,77.5300,78.2200,8543634,0
20101004,78.0200,78.2600,76.5100,77.2700,6418653,0
20101005,78.4800,79.7600,78.2000,79.4000,7140291,0
20101006,79.6000,79.9000,78.4800,79.0800,6258821,0
20101007,79.4600,79.7900,77.8500,78.7400,8980469,0
20101008,79.4100,81.0000,78.9300,80.3700,14296553,0
20101011,80.0300,80.7500,79.5100,79.9800,4599860,0
20101012,79.7500,79.7500,78.3000,79.3400,10042590,0
20101013,80.3600,81.1899,80.0800,80.2900,8501408,0
20101014,80.4900,80.8300,79.2700,79.9100,5667720,0
20101015,80.2800,80.4700,79.0000,79.7500,6526953,0
20101018,79.9500,80.5100,79.6600,80.2400,6547894,0
20101019,78.9700,79.7100,77.7700,78.5500,9858427,0
20101020,78.9000,80.7800,78.8100,80.3200,9662269,0
20101021,80.9900,81.2000,77.5100,78.8900,17736825,0
20101022,78.7600,78.9100,77.8600,78.3300,6447073,0
20101025,78.7100,80.0000,78.5000,79.0500,6484763,0
20101026,78.1100,79.0600,77.8700,78.6500,6246068,0
20101027,78.2000,78.4100,77.1200,78.2200,6789815,0
20101028,78.8700,79.0000,76.7800,77.7400,7062871,0
20101029,77.6100,78.7500,77.5800,78.6000,4563895,0
20101101,78.9700,80.1800,78.5110,79.2700,7476155,0
20101102,79.9900,80.4300,79.5200,79.7500,4943880,0
20101103,79.8200,79.9500,78.5500,79.8800,5776651,0
20101104,80.8200,83.2800,80.7600,83.1800,13046795,0
20101105,83.2500,83.8400,82.9300,83.5400,6406809,0
20101108,83.2500,83.5500,82.4000,83.1200,4284458,0
20101109,83.2000,83.4700,81.4100,81.9100,6030035,0
20101110,82.1600,82.8400,81.3000,82.4600,5950969,0
20101111,81.7300,82.6600,81.5200,82.4400,5006572,0
20101112,81.8400,82.5300,80.0400,81.0400,6156836,0
20101115,79.8900,83.5800,79.8000,81.8200,15814170,0
20101116,81.8800,82.1800,79.7000,80.3700,12527456,0
20101117,80.5600,81.4500,80.0100,81.1700,5411385,0
20101118,82.5000,83.4300,82.2700,83.1100,6645452,0
20101119,83.0900,83.9800,82.5100,83.9700,5742132,0
20101122,83.8800,84.3500,82.7900,84.0000,6411104,0
20101123,83.2800,83.3800,82.0100,82.6300,5739157,0
20101124,83.2500,84.7900,83.2500,84.6900,5881485,0
20101126,83.8300,84.2500,83.4500,84.1300,2521505,0
20101129,83.7100,83.8900,82.5500,83.6700,5086979,0
20101130,82.8300,84.9200,82.7600,84.6000,7774673,0
20101201,85.0300,87.8000,85.0000,87.4500,8858542,0
20101202,87.4500,88.8900,87.4500,88.6200,6349161,0
20101203,88.3600,89.4900,87.8300,89.3800,4999657,0
20101206,89.2800,89.6800,88.5700,89.2000,4347334,0
20101207,89.9500,92.0000,89.9500,90.3500,11247624,0
20101208,90.2600,90.9000,89.2900,89.6200,5256223,0
20101209,90.1300,90.2400,89.0200,89.6700,3832926,0
20101210,89.7900,90.1600,89.3900,89.9400,3314243,0
20101213,90.6500,92.3700,90.2000,91.6300,6637043,0
20101214,92.1900,92.9100,91.5100,92.0900,4948935,0
20101215,92.7500,94.3300,92.6600,93.1200,8323246,0
20101216,93.1900,93.6500,92.5400,93.2000,4863640,0
20101217,93.4000,93.4130,92.2500,92.5900,6472637,0
20101220,93.3700,93.5500,92.5300,93.3000,3523194,0
20101221,93.7000,94.8900,93.2400,94.6300,4110961,0
20101222,94.7800,94.7800,94.1100,94.5700,2611768,0
20101223,94.2900,94.7400,94.0000,94.4500,2206799,0
20101227,93.8500,94.2000,93.2100,94.0700,2620732,0
20101228,94.2800,94.4200,93.0700,93.6900,2995498,0
20101229,93.7500,94.2250,93.5000,93.7800,2779642,0
20101230,93.5600,94.1400,93.5200,93.8700,2325586,0
20101231,93.8300,93.9000,93.3100,93.6600,2542626,0
20110103,94.3800,94.8100,94.1100,94.1500,5233321,0
20110104,94.6400,94.6400,92.3000,93.7100,6120629,0
20110105,93.2700,94.6900,92.9900,94.5200,4124427,0
20110106,94.7100,94.7100,93.3000,93.5400,4109465,0
20110107,93.8600,94.7300,92.8000,93.7300,4548061,0
20110110,93.2100,93.9700,92.5100,93.3900,4160919,0
20110111,94.0800,94.7000,93.2500,93.9500,5307161,0
20110112,94.5900,94.6200,93.4300,93.4900,5699326,0
20110113,94.0900,94.5300,93.7000,94.1400,4539829,0
20110114,93.9400,94.2600,93.1100,94.0100,4573074,0
20110118,94.1600,96.4700,93.9400,96.2300,8819103,0
20110119,96.3400,96.8000,95.1520,95.5400,6478076,0
20110120,94.9000,95.2800,93.3100,93.6100,7160797,0
20110121,94.7500,95.0000,92.3700,92.7500,6193033,0
20110124,92.7100,94.6900,92.5100,94.5700,4614954,0
20110125,94.3900,94.6500,92.9700,94.3900,5437213,0
20110126,94.9300,96.1600,94.4000,95.7500,6090685,0
20110127,97.1000,97.7900,95.5200,96.6300,11543290,0
20110128,97.0100,97.2000,94.9000,95.6800,7242926,0
20110131,96.1300,97.2000,95.8507,97.0100,6012835,0
20110201,97.3500,98.0600,96.5000,98.0100,7558761,0
20110202,97.7400,99.2700,97.6800,99.0900,6531202,0
20110203,99.2400,99.2400,98.1527,98.9300,5035599,0
20110204,99.0100,99.7200,98.7000,99.5900,6030888,0
20110207,99.6200,100.8100,99.4900,100.4700,5697870,0
20110208,100.5700,100.7000,99.3100,100.6100,5045323,0
20110209,100.1100,100.4450,99.1900,99.7900,4805850,0
20110210,99.2800,100.7600,98.7500,100.6000,5638045,0
20110211,100.2900,103.5500,100.2000,103.5400,6445306,0
20110214,103.5600,103.6400,102.8000,103.2600,4058353,0
20110215,102.9600,103.1100,102.0100,103.0000,4422576,0
20110216,103.9000,104.4100,102.9100,103.5500,4857282,0
20110217,103.3200,103.7600,102.9600,103.3600,2993675,0
20110218,103.8600,105.8600,103.4500,105.8600,8746790,0
20110222,104.8600,105.3000,101.5300,102.0100,8247018,0
20110223,101.9100,102.1300,98.0350,100.0200,8916077,0
20110224,99.9300,101.9100,98.7700,100.5700,6350868,0
20110225,101.4500,102.6400,101.1400,102.0000,4632564,0
20110228,102.7200,103.3600,101.5300,102.9300,4021732,0
20110301,103.3700,103.6400,99.3500,99.8600,7289162,0
20110302,99.8500,102.1200,99.4300,100.9700,5420344,0
20110303,101.9400,104.4300,101.9200,104.2500,7436660,0
20110304,104.0100,104.2000,102.0200,103.0400,5683517,0
20110307,103.4200,104.2000,101.0500,102.1300,6005491,0
20110308,101.8900,104.4500,101.1800,104.1300,6167638,0
20110309,103.5900,103.5900,101.8000,102.3600,6403158,0
20110310,100.5500,100.7500,98.1000,98.3900,11861599,0
20110311,97.7400,100.5000,97.0100,100.0200,8175663,0
20110314,102.5900,102.5900,100.3845,102.1000,7991501,0
20110315,99.0200,101.3800,98.5500,100.7500,11764899,0
20110316,101.7000,102.6100,99.0400,100.4000,13053132,0
20110317,101.8900,103.3100,101.2800,103.1200,9867959,0
20110318,104.9900,105.6400,104.6600,105.0600,11515447,0
20110321,106.9000,107.6800,106.6200,107.5900,7692683,0
20110322,107.0600,107.4800,106.0300,106.7900,7018041,0
20110323,106.0800,107.7000,105.6400,106.7600,7099161,0
20110324,107.9000,108.9000,106.9500,108.3700,8365554,0
20110325,108.7500,110.1500,108.7000,109.0900,7662017,0
20110328,109.5400,110.4900,109.3900,109.4000,5447112,0
20110329,109.6400,110.7900,108.6100,110.5400,5776639,0
20110330,111.7100,111.7200,110.5500,111.5300,5619007,0
20110331,110.8200,111.9799,110.8200,111.3500,5179762,0
20110401,112.0900,113.5900,111.8000,113.1200,6093871,0
20110404,113.7500,113.9300,112.5300,113.3800,3886557,0
20110405,112.9700,113.1600,111.9100,112.3100,5352035,0
20110406,112.8500,113.3000,110.8600,111.0000,5719255,0
20110407,110.7200,110.9000,109.0800,109.8500,8412646,0
20110408,110.5400,111.0000,108.8800,109.8200,5401844,0
20110411,110.0200,110.3000,108.3200,109.0700,5006879,0
20110412,108.6100,109.0200,106.3400,106.5700,8748147,0
20110413,107.7600,107.9700,106.3800,107.6300,5840035,0
20110414,106.8200,107.7700,105.3500,107.5800,5780486,0
20110415,108.0800,108.1100,106.8000,107.2100,5321442,0
20110418,105.5800,105.7400,102.1600,103.9000,11448360,0
20110419,105.1800,106.4200,104.6400,106.1000,7159256,0
20110420,107.9400,108.5000,107.3600,108.2800,5330876,0
20110421,109.0000,109.5000,108.4100,109.4200,4060651,0
20110425,109.2400,109.4824,107.9536,108.8500,3709046,0
20110426,110.1500,112.2000,109.8500,111.9400,6674553,0
20110427,112.6600,112.7000,109.7500,112.6100,6070179,0
20110428,112.2800,112.7000,111.3500,112.6400,6270210,0
20110429,115.4000,116.2500,114.5300,115.4100,11798961,0
20110502,116.2400,116.5500,113.9200,114.3700,7625755,0
20110503,114.1200,114.3800,112.7400,113.2700,6302768,0
20110504,113.2200,113.9100,109.9400,110.7700,8970660,0
20110505,110.0800,111.4600,108.3900,109.3900,8786262,0
20110506,111.5200,112.7100,110.1700,110.3400,7992119,0
20110509,110.8000,112.4800,110.3700,111.6600,5078137,0
20110510,112.7600,112.9700,111.8600,112.8700,4927530,0
20110511,112.3400,112.3500,109.0000,109.9800,9673000,0
20110512,109.2000,109.6100,107.0000,108.6300,9278847,0
20110513,109.4700,109.6000,106.0200,106.3300,9253089,0
20110516,105.8700,108.2700,105.0700,106.0900,8292202,0
20110517,105.0800,105.2300,101.4700,102.0800,19231739,0
20110518,102.8500,105.5000,101.7800,105.2500,9471870,0
20110519,106.6100,106.8700,104.9100,105.3000,8618525,0
20110520,105.2400,105.5000,103.6000,104.3300,8657500,0
20110523,101.3100,102.5100,100.3700,101.8900,10099567,0
20110524,102.3700,102.9500,101.0700,101.5500,7277428,0
20110525,101.0300,103.9300,100.7800,103.2500,6193580,0
20110526,103.0700,104.6800,102.0300,104.1900,6641903,0
20110527,104.7200,105.3600,104.2700,104.6000,4512458,0
20110531,106.4100,106.6000,104.3110,105.8000,6644989,0
20110601,104.9700,105.4800,101.0000,101.2400,10602579,0
20110602,101.8200,103.7200,101.3100,102.1900,9128181,0
20110603,100.4900,102.4901,99.1500,101.1000,9510733,0
20110606,100.2500,101.6100,99.4700,99.8600,8095185,0
20110607,101.2400,101.3500,99.8100,99.8800,6790818,0
20110608,99.2100,99.8600,97.7700,98.0400,9764539,0
20110609,98.2900,99.7065,98.2200,99.2600,6171368,0
20110610,98.8000,98.9000,96.4200,96.7900,9610016,0
20110613,96.9300,97.5300,94.7200,95.4400,9767736,0
20110614,96.8500,98.4500,96.1300,97.8600,8483128,0
20110615,96.5800,97.3600,95.5100,95.6500,8148784,0
20110616,95.3900,96.8600,94.2095,95.4600,8889538,0
20110617,96.4600,96.9400,95.3100,95.9500,8316843,0
20110620,96.4900,98.3699,96.0500,98.1800,7486261,0
20110621,99.4200,101.9600,99.0600,101.3900,9639576,0
20110622,101.1700,102.5000,100.0700,100.1500,7452693,0
20110623,97.9000,100.6500,96.9500,100.5500,10647253,0
20110624,101.0500,101.1000,99.4400,100.0100,8496881,0
20110627,99.9600,101.5000,99.0700,100.8000,5618030,0
20110628,101.4400,104.0700,101.4000,103.8400,7887151,0
20110629,104.4500,104.4900,102.4000,103.3600,8642237,0
20110630,103.3600,106.9300,103.3200,106.4600,10599722,0
20110701,106.1500,109.1700,105.7500,108.6200,9153712,0
20110705,107.9200,108.7800,107.3400,108.4300,6880163,0
20110706,108.1100,110.1200,108.0800,110.0800,6942543,0
20110707,111.5700,112.6500,111.2500,111.6300,7404228,0
20110708,108.5200,110.4100,107.8000,110.4100,8297700,0
20110711,108.4100,109.4800,107.2500,108.1600,7569251,0
20110712,107.6300,108.4600,106.6700,106.9300,7892983,0
20110713,108.4800,110.4200,108.3400,108.6400,6820173,0
20110714,108.8300,110.5000,107.0000,107.5800,7394217,0
20110715,108.7700,109.3600,107.1400,109.3600,6662950,0
20110718,108.4600,108.4700,106.1600,107.8000,6880902,0
20110719,108.8900,109.9700,108.2000,109.6400,6676377,0
20110720,110.7100,110.9800,109.6100,110.3100,5761575,0
20110721,111.0500,112.4300,110.1200,111.6000,9335528,0
20110722,104.6200,106.4800,103.0000,105.1500,25775080,0
20110725,104.1600,106.3000,103.8000,105.6600,8661006,0
20110726,105.9100,106.0000,104.7010,105.2000,7158459,0
20110727,104.4300,104.6100,101.0000,101.3400,10687804,0
20110728,101.5100,102.0900,99.4500,99.6400,9442859,0
20110729,98.3200,99.9700,97.2800,98.7900,12286478,0
20110801,102.4300,102.8200,98.8000,100.7200,12869522,0
20110802,99.5500,101.5500,97.1200,97.1800,12058250,0
20110803,97.9200,98.2900,93.5400,96.2800,16922153,0
20110804,94.4000,94.7100,89.5000,89.5500,18654906,0
20110805,92.1300,92.5000,86.4800,90.9900,22800491,0
20110808,86.2300,88.1600,82.2500,82.6000,21300273,0
20110809,85.4000,87.6000,80.8400,87.4800,20479056,0
20110810,86.7200,87.2000,83.3900,83.5100,15335860,0
20110811,85.1400,88.7900,83.9400,87.2500,14160927,0
20110812,91.0600,91.3000,88.8100,89.8100,11463358,0
20110815,91.4500,92.8000,90.6800,91.3700,10462784,0
20110816,90.0200,90.3700,88.5200,89.3500,10817805,0
20110817,90.1100,90.8000,87.1500,87.6400,10621795,0
20110818,84.4500,84.8000,81.5000,83.3300,16798446,0
20110819,81.9200,85.0000,79.8200,79.9700,13743446,0
20110822,82.9400,83.0400,79.5600,79.8900,9459377,0
20110823,80.5400,83.0000,79.8000,82.9800,11699894,0
20110824,83.2400,85.7150,82.2000,85.4000,10140211,0
20110825,86.2400,86.8600,82.8000,83.2500,8212083,0
20110826,82.1900,85.9100,81.0500,85.1600,9458249,0
20110829,87.1100,88.5500,86.3500,88.1500,7645592,0
20110830,88.0000,90.8700,87.3600,89.8300,9856909,0
20110831,91.7500,93.8200,89.8900,91.0000,12665932,0
20110901,91.1900,92.8300,88.2810,88.5500,10695011,0
20110902,85.2500,86.7000,84.3700,85.3800,11952119,0
20110906,82.2400,86.0200,82.1100,85.7000,8649714,0
20110907,87.8000,88.7100,86.4200,88.6900,9325018,0
20110908,87.3200,88.9800,86.4000,87.0400,9947735,0
20110909,86.0300,86.2500,83.1400,83.9600,11675874,0
20110912,81.9300,84.1400,81.2500,83.8700,10852194,0
20110913,83.8500,86.2500,83.3800,85.0200,9804375,0
20110914,85.6100,86.9600,82.5300,85.4500,10626228,0
20110915,86.6500,87.6900,85.7700,86.6000,8299900,0
20110916,87.4600,87.4601,85.2100,85.9000,10490875,0
20110919,83.9200,85.1600,82.3300,84.6000,8942449,0
20110920,85.6400,85.7700,83.5000,83.6600,8999757,0
20110921,83.1100,83.3890,79.2900,79.3600,16465693,0
20110922,76.2900,76.5600,72.6000,73.9000,20951322,0
20110923,73.4400,75.5000,73.0200,73.8600,12106269,0
20110926,74.7100,77.0000,73.2400,76.8500,10018167,0
20110927,79.2500,79.8500,77.1200,77.6700,10817079,0
20110928,78.1300,79.1500,74.8800,75.0800,9383159,0
20110929,76.8900,77.2800,73.2000,75.3900,10263616,0
20110930,73.4600,75.8900,73.2300,73.8400,10543114,0
20111003,72.7800,73.5900,70.5000,70.5500,10785084,0
20111004,68.7500,72.7600,67.5400,72.5400,14733745,0
20111005,72.8400,74.6100,71.4900,74.2600,9678355,0
20111006,74.5700,77.1900,73.6000,77.0900,15809945,0
20111007,77.7700,77.7900,74.7000,75.5200,14025440,0
20111010,77.2700,79.7500,77.2000,79.1300,10305762,0
20111011,78.0800,81.1400,77.9500,80.6600,17857619,0
20111012,82.0100,82.8000,81.0577,81.7000,10424858,0
20111013,81.2200,81.9100,80.3399,81.4400,7953157,0
20111014,82.8500,84.2253,82.3900,84.0900,7356927,0
20111017,84.8300,85.3800,81.3300,81.5200,10198475,0
20111018,81.4500,85.5700,80.7600,84.7200,13576701,0
20111019,84.6700,85.4200,83.0700,83.5600,8734847,0
20111020,83.9000,85.0000,82.5000,84.2600,9446535,0
20111021,85.4200,87.5000,85.3000,87.3900,11482819,0
20111024,91.7600,92.9000,90.8000,91.7700,16383268,0
20111025,91.3600,92.4900,89.0200,89.8900,10713637,0
20111026,91.8200,92.2500,90.0200,91.5700,9748599,0
20111027,95.0000,97.7200,94.6117,96.3300,13930715,0
20111028,95.7000,97.9500,95.6500,96.8500,8700627,0
20111031,95.0400,95.6300,93.8500,94.4600,9275088,0
20111101,90.0000,93.0000,89.0000,91.6300,13545873,0
20111102,93.0300,94.2400,92.2000,93.9400,9307784,0
20111103,95.4600,96.3500,93.8700,96.0000,11160910,0
20111104,95.3000,95.9900,93.8000,95.7400,6820422,0
20111107,95.6000,96.2500,93.3900,95.0000,7287388,0
20111108,95.9600,96.0000,93.9400,95.8900,7317459,0
20111109,93.5000,93.9800,91.1500,91.6400,11214988,0
20111110,92.9800,93.4000,91.1982,92.2000,7323756,0
20111111,93.5700,96.2000,93.3700,96.1300,9819760,0
20111114,97.4700,98.0700,95.8800,96.5300,8590256,0
20111115,96.2100,97.7400,95.8000,97.0700,8761873,0
20111116,96.2400,98.2000,95.6000,95.7500,8123014,0
20111117,95.7000,96.0600,92.8000,93.8100,10086082,0
20111118,94.5400,94.7900,93.1500,93.9300,6066132,0
20111121,92.0699,92.1000,89.4700,91.1200,9853657,0
20111122,90.8000,91.2200,88.5800,89.9900,7494786,0
20111123,89.3900,89.6000,87.4300,87.7600,7644740,0
20111125,87.3000,88.4000,86.6300,86.7200,3078679,0
20111128,90.3500,91.8900,89.9900,91.4800,8340988,0
20111129,91.6400,91.8165,90.4500,90.5400,6056440,0
20111130,94.6500,97.9100,94.6500,97.8800,13077921,0
20111201,97.2300,98.0000,95.7600,96.8200,7492386,0
20111202,97.7500,98.0000,96.0100,96.2900,7899098,0
20111205,97.7300,97.9700,96.3300,96.8500,7485498,0
20111206,96.6200,96.9275,94.8850,95.9600,6446976,0
20111207,94.9800,95.2800,93.8000,94.8900,8146771,0
20111208,94.3400,95.5300,92.6000,92.9200,7845327,0
20111209,93.6300,96.2900,93.4400,95.9700,7140880,0
20111212,94.3600,94.5000,92.3100,93.2400,6327856,0
20111213,94.0400,94.6800,90.1000,90.9800,8465675,0
20111214,89.5900,89.8000,86.2900,87.0000,13568489,0
20111215,88.7900,88.8800,87.0900,87.7000,7646722,0
20111216,88.8200,89.5100,87.2000,87.2000,11560727,0
20111219,88.0900,89.7200,86.9400,87.2500,7922169,0
20111220,89.2600,91.9000,89.2300,91.7300,7845213,0
20111221,91.7800,92.0100,89.9000,91.6300,7180297,0
20111222,92.0300,92.5000,91.0200,91.8100,4768461,0
20111223,92.2000,92.4200,91.6500,92.2500,3369016,0
20111227,91.7000,92.3800,91.5100,91.5500,3218113,0
20111228,91.7600,91.8000,89.1700,89.3700,5250068,0
20111229,89.4600,90.8600,89.4600,90.5800,3573450,0
20111230,90.7200,91.4200,90.4000,90.6000,3279845,0
20120103,92.7700,95.1050,92.7700,93.9800,8180772,0
20120104,93.4100,95.5100,93.4100,94.8500,7337158,0
20120105,94.8400,96.1600,93.9000,95.5200,5558453,0
20120106,96.0300,96.2000,95.3200,95.7600,5474733,0
20120109,96.0900,97.4101,96.0000,97.1000,6537566,0
20120110,98.4499,99.9800,98.2800,99.9600,9550634,0
20120111,99.8300,100.4452,99.4000,99.6400,7228547,0
20120112,99.9900,102.0400,98.6600,101.9400,10471789,0
20120113,100.7200,102.7000,100.5500,102.4800,9918916,0
20120117,103.8200,104.8000,103.3200,103.3700,8869184,0
20120118,102.6600,104.5000,102.5000,104.2600,6799341,0
20120119,104.6500,105.7600,103.6300,105.7500,9465221,0
20120120,105.3500,105.9200,104.8400,105.6400,6601062,0
20120123,105.9100,107.2400,105.6400,106.3700,7003774,0
20120124,105.4300,106.8000,105.1500,106.2900,5581201,0
20120125,106.0000,109.2800,105.9900,109.0500,10657969,0
20120126,112.2100,114.0000,110.7000,111.3100,18542780,0
20120127,110.5300,111.9800,109.6700,111.2800,7838507,0
20120130,110.0200,110.7500,104.4500,110.4100,5971563,0
20120131,111.2900,112.0000,108.7140,109.1200,7610136,0
20120201,110.7499,111.3900,109.9400,110.5200,6740664,0
20120202,110.8000,111.0200,109.8650,110.3300,5127310,0
20120203,112.1700,114.6500,111.9000,113.9400,10226746,0
20120206,113.2400,114.2500,112.8000,113.7800,5030035,0
20120207,113.0500,114.1000,112.4900,113.8100,5140198,0
20120208,113.8201,114.3300,113.2200,114.0400,4123776,0
20120209,114.3900,114.6400,112.5890,112.8300,7566925,0
20120210,111.0101,111.7800,110.3300,111.7500,6352297,0
20120213,112.7000,113.8600,111.6800,113.7000,5704328,0
20120214,113.3200,114.4800,113.2100,114.4500,6427824,0
20120215,114.4900,114.7000,111.9400,112.5300,8210879,0
20120216,112.7200,114.0500,112.3900,113.9600,5459723,0
20120217,114.3800,114.5000,113.0300,113.9500,4296279,0
20120221,114.5000,116.4400,114.3900,115.0000,7521078,0
20120222,114.7600,116.4500,114.5000,115.8100,5005965,0
20120223,115.8800,116.4500,115.0000,116.2000,5066463,0
20120224,116.2900,116.9500,115.6700,116.0000,4474089,0
20120227,114.8400,116.5000,114.5500,115.6300,4910047,0
20120228,115.8100,116.2200,115.2000,115.7600,4013789,0
20120229,116.1300,116.4000,113.6800,114.2100,6781860,0
20120301,114.6700,115.3800,113.0100,113.3900,7466163,0
20120302,113.1600,113.9400,111.8000,112.4900,5404780,0
20120305,111.5500,111.9000,109.5200,110.0900,8392115,0
20120306,106.5700,107.1600,105.2000,105.9300,12639153,0
20120307,106.6600,108.6200,106.3200,108.2800,7385751,0
20120308,109.5900,110.5600,108.6600,110.2800,6171558,0
20120309,110.8800,111.0900,109.8000,110.2200,6528674,0
20120312,110.1100,110.9500,108.6800,108.9400,6500668,0
20120313,109.7300,113.3800,109.3100,113.3000,8082044,0
20120314,113.2100,113.4500,111.2600,112.2700,6181187,0
20120315,112.8800,113.4800,111.3900,113.4500,5317553,0
20120316,114.0200,114.2500,113.0400,113.5800,5777363,0
20120319,113.5000,114.0900,112.7800,113.7300,4738410,0
20120320,111.9900,112.0000,110.5100,110.7600,8091060,0
20120321,110.8500,111.3500,109.0000,109.0000,7928460,0
20120322,107.2800,107.9400,105.7000,106.4300,9451872,0
20120323,106.5900,108.6100,105.8000,107.8300,6025545,0
20120326,108.8000,109.7000,108.1200,108.7500,4571090,0
20120327,108.6800,109.5700,107.8840,108.0600,4212114,0
20120328,107.9600,107.9700,103.5500,104.2600,10247575,0
20120329,103.6200,106.2740,103.4800,106.0200,8319240,0
20120330,106.7000,106.9300,105.5800,106.5200,4782285,0
20120402,105.9900,107.9400,105.0400,107.2500,5212253,0
20120403,107.6400,108.0900,105.8250,106.2100,5830094,0
20120404,104.7700,106.8400,104.3400,106.2600,5583587,0
20120405,105.7100,107.1350,105.4100,105.8700,4578308,0
20120409,103.5700,104.2900,102.8000,103.5700,6338437,0
20120410,103.5400,103.6600,99.8000,100.4300,9164756,0
20120411,101.7700,102.5000,100.5000,101.7500,6182801,0
20120412,102.1700,106.5000,102.1300,106.4400,8980030,0
20120413,106.1600,106.9200,105.2400,105.8900,6321757,0
20120416,107.9200,108.9600,106.1600,106.7400,6814036,0
20120417,107.9000,109.2000,106.7160,108.4100,5324689,0
20120418,107.6500,109.7300,107.6500,109.2100,4872031,0
20120419,109.2100,109.7700,106.3700,107.3600,5628466,0
20120420,107.7700,108.6200,107.6100,107.7300,4019090,0
20120423,106.3300,107.0400,105.1200,106.9000,5463922,0
20120424,107.2500,108.7900,107.1000,108.4000,5703132,0
20120425,106.8500,107.1100,102.3000,103.4400,15948390,0
20120426,103.9700,104.5500,103.0000,104.3900,7319586,0
20120427,104.9900,105.0500,104.1100,104.5600,4687182,0
20120430,103.9900,104.1199,102.5501,102.7700,5325638,0
20120501,102.8100,103.5000,101.7350,102.1100,5733202,0
20120502,101.5800,102.7200,100.6500,102.6300,5620219,0
20120503,102.9000,103.3800,100.5000,100.6700,6102138,0
20120504,100.0000,100.1300,98.0000,98.4400,9056270,0
20120507,97.6700,98.2000,97.0300,97.1900,7245648,0
20120508,96.8400,96.9500,93.9200,96.4900,10416718,0
20120509,94.8400,97.3000,94.0800,95.9900,7734986,0
20120510,97.1500,97.3900,95.1800,95.4400,4981920,0
20120511,94.5000,96.6900,94.3000,95.5000,4532046,0
20120514,94.3300,94.7700,93.4500,93.6000,5215061,0
20120515,93.8500,94.6600,92.2900,92.6800,5307090,0
20120516,93.4300,94.0800,91.7110,91.8600,5810064,0
20120517,91.0200,91.6400,87.6000,87.8000,12696066,0
20120518,88.2600,89.8100,88.0200,88.6800,8656878,0
20120521,89.5300,92.3000,89.3200,91.9800,6813318,0
20120522,92.7600,92.9800,90.8900,91.4900,7210609,0
20120523,90.5100,92.7900,89.8610,92.4700,6668574,0
20120524,92.9500,92.9600,90.1700,91.4200,6424141,0
20120525,91.3900,91.6700,89.6300,89.9400,4637740,0
20120529,91.2000,93.9300,90.8900,92.5200,8240242,0
20120530,90.9900,91.0000,89.5000,90.1800,6353163,0
20120531,88.4200,88.5000,86.0100,87.6200,12373080,0
20120601,85.0800,86.8000,84.7200,85.5200,9573630,0
20120604,85.9400,85.9500,82.7300,83.2600,9815163,0
20120605,83.0200,84.8000,83.0200,83.6500,9222466,0
20120606,84.7200,86.6600,84.5200,86.6600,8463998,0
20120607,88.8200,89.8700,86.9200,87.1400,7775151,0
20120608,86.8300,87.6700,85.3300,87.6000,4399916,0
20120611,89.2000,89.4600,85.0900,85.1900,6436925,0
20120612,85.8200,87.0500,84.7600,87.0500,5270317,0
20120613,86.2500,87.0000,84.6750,85.2900,8308214,0
20120614,85.3100,86.2500,84.5000,85.8900,6125104,0
20120615,86.4000,86.9500,85.6900,86.9300,6572173,0
20120618,86.3500,87.0900,85.6700,86.7400,4722912,0
20120619,87.5700,89.7900,87.2000,88.8400,6254970,0
20120620,88.1400,88.7200,86.5000,87.1700,9414566,0
20120621,87.0900,87.4500,84.8400,84.9800,8581036,0
20120622,85.5000,86.0478,84.8500,84.9600,6414053,0
20120625,83.9500,83.9800,82.1200,82.8900,7395713,0
20120626,83.3100,83.5200,81.8000,82.7300,5591245,0
20120627,82.6300,82.8700,81.7100,82.2500,7413765,0
20120628,81.6600,82.7000,80.9600,82.6300,9716946,0
20120629,84.3200,84.9400,83.8100,84.9100,7053778,0
20120702,85.3500,85.4800,83.0376,83.6800,6421291,0
20120703,83.9000,86.7000,83.8800,86.4600,4357792,0
20120705,86.6300,87.5600,85.6344,86.7900,5547722,0
20120706,85.2500,85.2500,83.8300,84.6100,6951916,0
20120709,83.9400,84.3500,82.9600,83.1400,6292057,0
20120710,83.5600,84.3000,79.1200,80.2700,15160014,0
20120711,80.5200,80.7400,79.2500,79.7400,8184696,0
20120712,78.9800,80.3300,78.2500,79.6400,8743588,0
20120713,79.9500,82.1400,79.5500,82.0700,7619493,0
20120716,81.8500,81.8500,80.2000,81.1500,4991914,0
20120717,81.8900,82.2900,79.9500,81.9100,6470051,0
20120718,80.5300,83.3500,80.0900,82.5200,7458316,0
20120719,82.9600,83.4000,82.0500,82.6300,5617190,0
20120720,81.9300,82.5700,80.6600,80.9500,5897813,0
20120723,79.6600,82.6000,78.7940,81.5800,7568646,0
20120724,82.7500,83.3000,80.2700,81.4300,8784396,0
20120725,85.1300,85.4500,80.2900,82.6000,19885326,0
20120726,83.8400,84.6500,82.1000,83.3000,10139011,0
20120727,83.1800,86.6000,82.0300,86.1600,11229250,0
20120730,86.6200,86.9700,85.0000,85.6900,6507743,0
20120731,85.7700,86.3600,84.1400,84.2100,9197933,0
20120801,85.0000,85.0700,82.5000,82.6500,9368087,0
20120802,82.4600,84.3000,82.1000,83.1200,8097440,0
20120803,84.5300,86.0000,84.0700,85.0200,6942724,0
20120806,85.7300,87.0000,85.4800,86.3500,6387170,0
20120807,87.0000,88.3200,86.7500,87.2200,6050005,0
20120808,86.4900,87.8798,86.3500,87.2200,6139592,0
20120809,87.4100,88.7900,87.2500,88.4000,6701463,0
20120810,88.2600,88.9600,87.6400,88.9400,5510233,0
20120813,88.8400,89.2699,87.6000,88.6100,5403701,0
20120814,89.4900,89.6500,87.7600,87.8700,5486506,0
20120815,87.2500,87.7300,86.1600,87.6100,6346120,0
20120816,87.7400,88.8300,87.2300,88.5900,4979566,0
20120817,89.8600,90.1000,89.1000,90.0100,7849959,0
20120820,89.7400,90.4800,89.2300,90.4400,5298310,0
20120821,91.0000,92.0800,89.9500,90.2900,7159663,0
20120822,90.0400,90.2800,87.6300,88.7200,8843943,0
20120823,88.6400,88.7200,87.1400,87.6300,5469964,0
20120824,86.9200,87.7500,86.4000,87.4700,4980073,0
20120827,87.6500,88.0000,86.5400,86.6300,4273674,0
20120828,86.3700,86.9900,85.8800,86.0100,4697196,0
20120829,85.5800,86.3300,84.4500,86.0900,8733002,0
20120830,85.5600,85.8200,84.4600,84.4700,5170403,0
20120831,85.1800,85.9360,84.2500,85.3300,5481994,0
20120904,85.0300,85.1300,82.2100,82.6600,11288908,0
20120905,82.6000,83.0800,81.7800,82.7500,6238812,0
20120906,83.5500,84.9300,83.3500,84.7900,6983110,0
20120907,87.2600,88.4400,86.7500,88.1000,10698392,0
20120910,87.9400,88.6300,87.0800,87.1000,5592620,0
20120911,87.7000,89.1200,87.4100,88.6000,5878824,0
20120912,89.4900,90.2400,88.6600,89.1200,6016519,0
20120913,88.6300,90.9700,88.3000,90.6800,7846103,0
20120914,92.2100,94.2800,91.9800,93.1700,11377084,0
20120917,92.9400,93.5000,91.7301,91.9900,7998664,0
20120918,91.7700,93.0700,91.7700,93.0700,6604709,0
20120919,93.3000,94.2300,92.8100,93.9400,6787699,0
20120920,92.9900,92.9900,91.2500,92.5400,7096260,0
20120921,93.4200,93.4200,91.3700,91.7200,10790189,0
20120924,90.4500,91.7800,90.4500,90.8700,8604713,0
20120925,88.6600,89.5500,87.0000,87.0100,13937907,0
20120926,86.9000,87.9265,85.8000,86.9500,8866030,0
20120927,87.8400,87.9500,86.7500,86.9200,7586147,0
20120928,86.3600,86.5900,85.4300,86.0400,7519491,0
20121001,86.7200,87.1500,85.2400,85.4700,7385730,0
20121002,85.6300,85.9300,84.3500,85.4700,8819833,0
20121003,85.5100,85.6400,84.5500,85.2800,5586938,0
20121004,85.5200,86.5000,85.2000,85.9600,5077313,0
20121005,86.8500,87.3400,85.0100,85.4300,6548334,0
20121008,84.9400,85.8100,84.4300,85.4400,4538278,0
20121009,85.7200,86.1500,84.5000,84.7500,5810594,0
20121010,83.8900,84.3700,82.6000,83.1600,10635668,0
20121011,83.3900,83.7000,82.2500,82.8500,7644528,0
20121012,83.0000,84.1000,82.4550,82.8200,6012871,0
20121015,82.9100,83.2000,82.1000,82.8100,6357782,0
20121016,83.5900,85.0400,83.2100,84.9600,6945636,0
20121017,85.6200,86.7700,85.2100,86.6300,7339006,0
20121018,86.3800,87.5300,85.8300,86.6200,6813805,0
20121019,85.3300,85.4800,83.4900,83.8600,9875249,0
20121022,82.9400,86.0400,82.2900,85.0800,17161215,0
20121023,83.9000,84.1400,82.9800,83.5800,7496353,0
20121024,84.0700,84.1400,82.5200,82.7300,5509209,0
20121025,83.3900,83.5400,82.3633,83.5300,5984041,0
20121026,83.4800,84.3200,83.2400,84.2500,7166564,0
20121031,85.5300,85.9200,84.4500,84.8100,5914967,0
20121101,85.2200,87.8600,85.0000,87.6500,8557112,0
20121102,88.4900,88.5000,85.7000,85.7900,6983144,0
20121105,85.8500,86.7800,85.5900,86.7700,4044869,0
20121106,87.3500,88.5998,87.3000,88.0800,7049360,0
20121107,86.7300,87.2300,84.8400,85.0200,8209127,0
20121108,85.1600,85.2400,83.5200,83.6600,6246172,0
20121109,83.0000,85.2860,82.9000,84.9500,7286527,0
20121112,84.4400,85.5700,84.2300,85.1800,5809442,0
20121113,84.7200,85.1800,83.1700,83.2600,7697159,0
20121114,83.9000,83.9000,80.8800,81.1000,8498038,0
20121115,81.3500,82.5748,80.5000,81.3000,7797191,0
20121116,81.3700,82.2100,80.1600,81.9300,8050900,0
20121119,83.3700,83.8400,83.1500,83.6200,5674790,0
20121120,83.7000,83.7700,82.5900,83.3300,5537360,0
20121121,82.9500,83.7400,82.6500,83.0500,4517062,0
20121123,83.6200,84.1900,83.2500,84.1600,2663700,0
20121126,83.8100,84.8100,83.8100,84.6500,4242030,0
20121127,84.5000,85.1200,83.9000,84.0100,4196182,0
20121128,83.6300,85.0900,83.0000,84.9400,4886186,0
20121129,85.5500,86.4800,85.4800,86.2500,7846411,0
20121130,86.3300,86.3500,85.0300,85.2400,5665862,0
20121203,85.9200,85.9200,84.4300,84.4900,4715054,0
20121204,84.0500,84.9600,83.7500,84.1600,4469429,0
20121205,84.6200,86.5700,84.5650,86.0500,8606586,0
20121206,85.8300,86.3300,85.0800,85.9500,4132598,0
20121207,86.7000,87.5500,86.5200,86.9900,7337221,0
20121210,86.8100,87.4500,86.3800,87.2300,4336897,0
20121211,87.6000,88.1600,87.0400,87.3300,5374285,0
20121212,87.8900,88.7700,87.4600,87.9500,7093449,0
20121213,87.8500,89.3100,87.8200,88.3600,6101438,0
20121214,88.3500,89.5000,88.3200,89.0000,5869570,0
20121217,89.2500,89.6900,88.9000,89.6400,6095709,0
20121218,89.6700,91.0900,89.6700,90.7700,6653864,0
20121219,90.9100,91.8300,90.7400,90.7900,7068237,0
20121220,89.9000,90.1300,88.6400,89.5000,6893538,0
20121221,87.5000,88.1800,86.4800,87.9000,10728630,0
20121224,87.5100,87.8298,87.1600,87.4800,2327063,0
20121226,87.6700,88.6800,87.5700,87.6700,3236007,0
20121227,87.8700,88.4100,86.5500,87.6600,3953731,0
20121228,87.0900,87.6000,86.6900,86.8100,3311691,0
20121231,86.8100,89.8000,86.6700,89.6085,7210773,0
20130102,92.9500,94.4400,92.9500,93.5000,11585606,0
20130103,93.2200,94.9900,92.8900,94.4000,9333220,0
20130104,94.5700,94.9200,94.0400,94.9200,5658831,0
20130107,94.5700,95.6700,94.4000,95.2100,5368967,0
20130108,94.6700,95.1900,93.5700,94.0000,5616304,0
20130109,94.1000,94.7700,94.1000,94.4400,3546294,0
20130110,95.1100,95.1900,94.2300,95.0800,4597210,0
20130111,94.5600,95.3900,94.1200,95.1900,4291414,0
20130114,95.3200,95.4800,94.1500,94.6300,3688429,0
20130115,94.2100,95.8300,94.1800,95.6700,4794485,0
20130116,95.1000,95.6650,94.8301,95.1900,3810588,0
20130117,95.7100,96.2899,95.0900,95.7000,4825538,0
20130118,96.4300,97.6200,96.0900,97.6200,8330896,0
20130122,96.3900,97.7300,96.0500,97.7200,8331276,0
20130123,97.4800,97.7200,96.6000,96.8500,4973560,0
20130124,96.0000,97.7400,96.0000,96.6000,5816968,0
20130125,95.9200,96.2800,94.6600,95.5800,8904056,0
20130128,98.0600,98.7400,96.4300,97.4500,16000484,0
20130129,97.9200,99.2000,97.7200,98.6000,6964553,0
20130130,98.8300,98.9600,98.2500,98.6500,5683221,0
20130131,97.9900,98.7100,97.9000,98.3900,7155989,0
20130201,99.0000,99.7000,98.9500,99.4900,6140529,0
20130204,98.7600,98.8700,97.9100,98.2600,5766103,0
20130205,98.5800,99.1000,98.3200,98.4400,4179791,0
20130206,97.8700,98.7500,97.3600,97.7000,4489901,0
20130207,97.4200,98.1600,95.2138,96.1100,6211601,0
20130208,96.1000,97.5000,96.1000,96.8500,3934113,0
20130211,96.9600,96.9900,96.3000,96.6000,2739332,0
20130212,96.6700,97.4100,96.6700,97.2200,4151249,0
20130213,97.0900,97.5000,96.0200,96.3800,3719246,0
20130214,96.0600,96.6800,95.6800,96.0700,3586223,0
20130215,96.2600,96.4200,95.2850,95.6100,4377139,0
20130219,95.7400,96.3700,95.1300,95.6000,4368744,0
20130220,95.0000,95.1000,93.0500,93.2200,8571102,0
20130221,92.7600,92.7900,90.5700,91.5300,7195005,0
20130222,91.9900,92.4900,91.0500,91.5400,5852873,0
20130225,91.8100,92.2200,89.0800,89.1600,7541911,0
20130226,89.5900,90.2000,88.5000,89.9500,7114851,0
20130227,90.0600,92.3600,90.0600,92.2500,6149536,0
20130228,92.4900,93.1600,92.2300,92.3700,5448303,0
20130301,91.5400,91.9600,90.1300,91.3600,4925799,0
20130304,90.6100,90.7500,89.1900,89.7500,6350943,0
20130305,90.4900,91.2762,89.9900,90.2100,5352649,0
20130306,90.9700,91.0500,89.4100,89.6400,7136333,0
20130307,89.9000,90.4000,89.2700,89.6500,4740003,0
20130308,90.4300,90.7200,90.0100,90.5100,5085443,0
20130311,90.4900,91.5200,90.1000,91.1800,4847366,0
20130312,91.1600,91.1600,89.4000,89.7400,6593793,0
20130313,89.8000,89.9099,89.1300,89.2800,5836031,0
20130314,89.4700,89.5500,88.1700,88.7000,7329016,0
20130315,88.6100,89.2500,88.1100,88.8300,7385212,0
20130318,87.8900,90.0200,87.6700,89.3600,7159784,0
20130319,89.4000,89.4000,87.4400,88.2700,7509215,0
20130320,87.6100,87.8800,86.4200,86.9400,9390215,0
20130321,86.4300,87.3200,86.4300,86.8300,5450567,0
20130322,87.0100,87.6300,86.9700,87.4800,5125495,0
20130325,87.9300,87.9600,86.0500,86.6400,6685377,0
20130326,87.0600,87.3900,86.6600,87.0000,4172989,0
20130327,86.4300,87.1600,85.8000,86.9000,4839611,0
20130328,87.0500,87.9800,86.6500,86.9700,6215447,0
20130401,86.8600,86.9400,85.4100,85.6400,5669842,0
20130402,86.0199,86.0200,84.4700,84.8800,6515505,0
20130403,83.9100,84.6200,83.6000,84.1200,9223478,0
20130404,84.1700,84.7300,83.8400,84.6300,7646581,0
20130405,83.4100,85.3600,83.0500,84.6000,8988752,0
20130408,84.6900,85.3500,83.7100,84.1900,6724321,0
20130409,84.3800,86.6460,84.0500,85.9000,10535966,0
20130410,86.3800,86.8801,85.9000,86.5700,6258603,0
20130411,86.8900,87.0000,85.3000,85.7000,6920191,0
20130412,84.9900,85.3300,84.3000,85.0500,4935999,0
20130415,84.2400,84.3300,81.9119,82.2700,10345694,0
20130416,83.6300,83.7300,82.1200,82.6100,6568131,0
20130417,81.5400,81.6200,80.6200,81.4700,9406276,0
20130418,81.3400,81.3400,80.0500,80.4600,6885614,0
20130419,80.9500,81.1600,80.0100,80.4300,7017435,0
20130422,81.2400,83.1300,79.4900,82.7100,18449787,0
20130423,83.9100,84.7200,82.7400,84.1000,12931441,0
20130424,84.2800,84.6500,83.2900,83.7800,7022414,0
20130425,84.7000,85.0200,84.0238,84.5100,6557101,0
20130426,84.3500,85.0800,84.2500,84.6800,6161521,0
20130429,85.1100,85.5000,84.0700,84.8000,6066883,0
20130430,84.8100,85.3800,83.3650,84.6700,6954737,0
20130501,84.0700,84.3500,82.6600,83.0800,11607850,0
20130502,83.3400,84.5600,83.1000,84.2600,5799498,0
20130503,85.5900,87.4800,85.4800,86.9800,11890526,0
20130506,87.1300,87.9500,86.8800,87.5900,6381733,0
20130507,88.1100,89.8100,87.9100,89.7900,10407148,0
20130508,89.7600,90.4000,89.1801,90.3100,7431431,0
20130509,89.9800,90.6900,89.5500,89.9500,5166167,0
20130510,89.9600,90.2499,87.9000,88.6200,6967700,0
20130513,88.1900,88.4900,87.7500,88.0700,5484418,0
20130514,87.8200,88.0000,86.8600,87.5500,6858976,0
20130515,86.9700,87.1800,86.4400,87.0000,6927251,0
20130516,86.5500,87.6500,86.1000,86.7800,8192760,0
20130517,87.3900,87.8595,87.1000,87.6700,6693167,0
20130520,87.5700,88.7500,87.2700,88.3300,5603852,0
20130521,88.6500,88.9800,87.7300,88.1000,4733767,0
20130522,88.0900,89.0900,87.1500,87.7000,6480454,0
20130523,86.0300,87.3800,85.7800,86.9500,6028520,0
20130524,86.2600,86.7200,85.7700,86.2100,4638451,0
20130528,87.0400,87.3900,85.9000,86.1900,5796674,0
20130529,85.7300,86.6600,85.3300,86.4900,5110341,0
20130530,86.4700,87.0000,85.9900,86.4100,3566966,0
20130531,86.2300,86.9500,85.8000,85.8000,5522870,0
20130603,85.9100,86.3000,85.7400,86.1300,6093636,0
20130604,85.9500,86.4699,85.4400,85.9200,4984187,0
20130605,85.4700,85.7300,84.2300,84.4200,7353505,0
20130606,84.3000,84.3100,83.3000,84.0000,7009909,0
20130607,84.6500,85.3700,83.6350,84.6500,5474875,0
20130610,84.7100,84.7700,83.6300,83.8000,4966253,0
20130611,83.0300,83.9700,82.6300,83.5200,5277167,0
20130612,84.1700,84.3782,83.0100,83.2100,4748315,0
20130613,83.3200,85.2800,83.1900,85.1400,6353695,0
20130614,85.0100,85.1400,83.4000,83.8700,5149757,0
20130617,83.5500,84.4300,83.4200,83.9200,4390147,0
20130618,84.0900,84.8700,83.9600,84.5500,3723840,0
20130619,84.5000,85.2900,84.2500,84.2500,4712991,0
20130620,83.1900,83.6800,82.3500,83.2000,7629653,0
20130621,84.0200,84.0200,81.9300,83.1200,9736764,0
20130624,82.0600,82.2500,80.8550,81.5200,7526016,0
20130625,82.3400,82.6800,81.9700,82.3300,6251091,0
20130626,82.9200,83.4300,81.7000,82.1000,6952383,0
20130627,82.5500,83.1700,82.5500,82.9600,4659772,0
20130628,82.7600,83.1900,82.3100,82.4900,8451640,0
20130701,83.0400,83.2500,82.2723,82.7200,4676582,0
20130702,82.7700,83.5900,82.0400,82.4800,3660214,0
20130703,82.1500,82.5000,81.5600,81.8500,2928807,0
20130705,82.5300,82.6300,81.4000,82.1400,4824857,0
20130708,82.4000,83.2000,82.2500,83.2000,4880555,0
20130709,84.0700,86.2500,83.7200,85.3300,7884277,0
20130710,85.4200,85.7700,84.7900,84.9600,4216998,0
20130711,86.4600,86.8900,86.1000,86.7000,5435661,0
20130712,86.6300,87.2700,86.5400,87.1700,4878067,0
20130715,87.2400,88.0300,87.1900,87.4000,4163550,0
20130716,87.7200,88.5300,87.4200,88.1700,5433774,0
20130717,88.4500,89.0000,85.8800,86.6700,15079546,0
20130718,85.8800,86.6000,85.4200,85.7200,7048221,0
20130719,85.4500,85.8850,85.1500,85.6500,5086265,0
20130722,85.3800,86.5500,85.3800,86.0000,4837034,0
20130723,85.4900,86.3800,85.1200,85.5200,6894636,0
20130724,84.5800,85.2800,82.6350,83.4400,16611872,0
20130725,82.0500,82.5800,81.3500,82.1400,9941707,0
20130726,81.8800,82.0800,81.4350,82.0600,5729323,0
20130729,82.4200,83.3499,82.0000,83.0200,9075321,0
20130730,83.4700,83.7500,82.6620,83.1900,5265987,0
20130731,83.5800,83.9000,82.8400,82.9100,7012868,0
20130801,83.6200,84.8100,83.1150,84.4400,6573129,0
20130802,84.2900,84.6800,83.5000,84.3000,4864699,0
20130805,84.1100,84.2900,83.5000,83.5600,3760026,0
20130806,83.3100,83.3200,82.1522,82.5300,7224250,0
20130807,82.3800,82.7700,81.8000,82.4300,4292401,0
20130808,82.9500,84.5900,82.9200,83.9600,6400595,0
20130809,83.8000,84.7900,83.5000,84.5100,5478617,0
20130812,84.1900,86.4500,84.0600,86.3200,8609001,0
20130813,86.6200,87.4300,86.4501,86.5700,6711925,0
20130814,86.8600,87.0000,85.7100,85.8200,4463957,0
20130815,84.9600,86.5300,84.8800,85.8600,5139375,0
20130816,85.8500,86.4000,85.1400,85.1600,4706996,0
20130819,85.1500,85.4970,83.9500,84.2000,3766335,0
20130820,83.8000,84.4600,83.2700,83.8600,4690043,0
20130821,83.5200,83.8500,82.8300,82.9400,5563360,0
20130822,83.3100,84.4900,83.0600,84.1700,4740345,0
20130823,84.3800,84.4000,83.4000,83.8900,4487260,0
20130826,83.9800,84.7800,83.5200,83.5600,4123203,0
20130827,82.8800,83.5400,82.4800,82.7000,5570737,0
20130828,81.8100,82.6600,81.4600,82.4500,6763708,0
20130829,82.5000,83.0600,82.0200,82.5300,3706364,0
20130830,82.5900,82.7600,82.2100,82.5400,4425863,0
20130903,83.1500,83.5400,81.7200,82.5100,7544170,0
20130904,82.7500,83.7442,82.3000,83.5400,4484028,0
20130905,83.3700,83.5200,82.7060,82.9500,3728404,0
20130906,83.2200,84.2200,82.4000,83.3900,5566486,0
20130909,84.0400,86.0300,84.0200,85.5900,6708880,0
20130910,86.8100,86.8900,86.1800,86.6100,6298764,0
20130911,86.5000,87.1300,86.2600,87.1300,4383242,0
20130912,86.9400,87.2200,86.6200,86.8400,3980970,0
20130913,87.1000,87.2000,86.3810,87.0100,3275980,0
20130916,87.9600,88.2200,87.0300,87.1800,4877644,0
20130917,87.3600,87.4500,86.6700,87.0700,3417755,0
20130918,86.3100,88.0100,86.2000,87.8400,5567446,0
20130919,88.0400,88.2500,87.3100,87.7500,4765532,0
20130920,87.6100,87.6500,84.7500,84.7500,13446484,0
20130923,85.0000,85.3900,84.3800,85.0300,6048380,0
20130924,85.1300,85.4428,84.5300,85.1100,3720811,0
20130925,85.1400,85.5500,84.4300,84.5000,3828841,0
20130926,84.5900,84.8500,83.9000,84.2000,3478341,0
20130927,83.6200,83.9200,83.3800,83.8000,3025294,0
20130930,82.9500,83.8310,82.8300,83.4000,5405409,0
20131001,83.5600,84.3000,83.0800,83.7600,3867214,0
20131002,83.5200,84.2499,83.3300,84.0700,3324869,0
20131003,83.8900,84.2700,83.4200,83.9700,4223482,0
20131004,83.9700,84.3500,83.5400,84.2000,3215559,0
20131007,83.4600,84.1600,83.3000,83.5300,3369095,0
20131008,83.5400,83.8900,82.6300,82.8500,5678969,0
20131009,83.0500,83.8900,82.4500,83.5200,4582449,0
20131010,84.4400,84.9500,84.0700,84.7300,4317128,0
20131011,84.6400,85.8500,84.3500,85.6100,4110281,0
20131014,85.0600,86.4200,84.8600,86.2400,4689749,0
20131015,86.2400,86.7500,85.6900,85.7500,4899788,0
20131016,86.0600,86.4900,85.6000,86.2700,3557864,0
20131017,85.3300,85.9900,84.9500,85.8500,3852788,0
20131018,86.3100,87.7550,86.2700,87.3400,6752729,0
20131021,87.7200,87.8000,87.1900,87.7000,3885613,0
20131022,87.8800,89.1700,87.5400,89.1700,9160257,0
20131023,84.1500,84.6500,83.0500,83.7600,20968846,0
20131024,83.3200,85.0000,83.1300,84.5300,8368710,0
20131025,84.3200,84.7800,83.6100,84.7700,4891429,0
20131028,84.5000,84.7300,84.1500,84.2800,3983208,0
20131029,83.9100,84.1000,83.2900,84.0700,5324600,0
20131030,84.1700,84.3500,83.2100,83.4900,4665560,0
20131031,83.4400,84.2700,83.3600,83.3600,4651299,0
20131101,83.7800,83.8000,82.8000,83.5900,5880268,0
20131104,83.8100,83.9900,83.4500,83.8900,3893605,0
20131105,83.6100,84.1900,83.3600,84.0500,4018604,0
20131106,84.3000,84.3600,83.8500,84.2200,3669299,0
20131107,83.9500,84.4300,83.5000,83.6500,5431738,0
20131108,83.5200,84.3200,83.5000,84.2400,4557401,0
20131111,84.1900,84.4700,83.8200,84.1500,2522627,0
20131112,83.9800,84.2800,83.5350,83.8500,3483459,0
20131113,83.4600,84.2500,83.0000,84.2000,3953342,0
20131114,84.0000,84.2000,83.5600,83.7600,4496319,0
20131115,84.0000,84.1100,83.5000,83.7400,4744790,0
20131118,84.0500,84.9700,83.7400,84.0400,4803056,0
20131119,84.1100,84.5000,83.4840,83.6700,5010283,0
20131120,83.1800,83.7100,82.4600,82.6800,7443010,0
20131121,83.0500,83.0900,81.8700,82.1200,6208636,0
20131122,82.2200,82.9500,82.0000,82.8800,4410551,0
20131125,84.4000,84.9400,83.8700,84.4000,8111653,0
20131126,84.8000,84.8300,84.0100,84.3600,3835604,0
20131127,84.4300,84.9300,84.3300,84.6700,3053649,0
20131129,84.6400,85.1800,84.5300,84.6000,2284442,0
20131202,84.7000,85.0900,84.0300,84.2500,4838491,0
20131203,83.8000,83.9500,83.2701,83.8700,3928957,0
20131204,83.7500,84.3800,83.1100,83.9700,5246691,0
20131205,83.9200,84.5800,83.7000,84.4100,5292843,0
20131206,85.0600,85.5800,84.9300,85.5000,5761037,0
20131209,85.7000,86.5300,85.5600,86.0900,6023831,0
20131210,85.9700,86.8700,85.9200,86.4200,4995665,0
20131211,86.0300,86.2200,85.1200,85.2800,5624107,0
20131212,85.3700,85.7000,84.8400,85.5700,4551972,0
20131213,85.6700,86.2300,85.5700,86.0500,4233143,0
20131216,86.5000,87.8500,86.4400,87.5000,6977048,0
20131217,87.2200,87.6500,86.3800,86.9200,4764390,0
20131218,87.0100,88.4600,86.6500,88.1700,6964377,0
20131219,87.5000,87.8400,87.2600,87.5400,4301063,0
20131220,87.8500,89.1100,87.8100,88.9300,7389694,0
20131223,89.3100,90.0700,89.2700,89.9600,5741793,0
20131224,90.0000,90.9800,89.9900,90.9100,2675744,0
20131226,90.9900,91.6700,90.7000,91.1500,4791031,0
20131227,91.1400,91.4300,90.5600,90.8700,3374124,0
20131230,90.8500,91.0300,90.2800,90.8700,2625439,0
20131231,91.0000,91.1799,90.4600,90.8100,3099524,0
20140102,90.4100,90.4500,89.3300,89.8700,4898714,0
20140103,90.0000,90.2500,89.5900,89.8200,3722442,0
20140106,90.1900,90.3000,88.3801,88.6400,5236394,0
20140107,88.7700,89.2300,88.7500,88.9300,3516502,0
20140108,88.7800,89.8200,88.6700,89.1400,4425098,0
20140109,89.2600,89.8000,88.6850,89.7100,4469987,0
20140110,89.4100,90.6000,89.2900,90.5100,5417506,0
20140113,90.2600,91.2600,89.8150,89.9000,5213921,0
20140114,89.8600,90.7100,89.8600,90.5600,3712534,0
20140115,90.8800,93.2000,90.8800,92.4100,10125882,0
20140116,91.8900,92.8600,91.7000,92.0100,4771192,0
20140117,92.1500,92.2600,91.0100,91.4400,6833535,0
20140121,91.6000,91.8475,89.6400,90.6000,5558499,0
20140122,90.5900,90.8200,89.3500,89.6400,4788501,0
20140123,88.7000,89.0780,88.0500,88.4800,5021646,0
20140124,87.9800,87.9900,85.8750,86.1700,8118400,0
20140127,91.7700,92.3100,89.0700,91.2900,22210282,0
20140128,91.4000,92.6700,91.3500,92.4700,9413150,0
20140129,91.3100,91.9600,90.2900,90.6200,8150580,0
20140130,91.5300,93.8500,90.7300,93.2000,14770545,0
20140131,92.1600,94.6900,92.0100,93.9100,9771234,0
20140203,93.7400,93.9400,91.9500,92.4400,9085760,0
20140204,92.4800,92.6503,91.4900,92.5000,6839994,0
20140205,92.2400,92.5100,91.0600,91.9600,5134846,0
20140206,91.9400,94.2300,91.7900,93.8300,6864749,0
20140207,94.1700,95.2400,93.8800,94.8700,9665197,0
20140210,94.9700,94.9800,93.6273,94.5000,5933664,0
20140211,94.6200,95.3400,94.2800,94.9600,6011559,0
20140212,95.3100,96.6400,95.1700,96.1700,8006395,0
20140213,95.2900,96.4100,95.1100,96.1100,4392208,0
20140214,95.8600,96.6800,95.8400,96.5500,4232955,0
20140218,95.8500,96.9351,95.8500,96.5600,4872883,0
20140219,96.1900,97.6700,96.1050,96.2100,5868813,0
20140220,96.5100,97.5200,95.3000,96.9200,7719564,0
20140221,97.1100,97.9500,96.9200,97.5000,5558694,0
20140224,97.5500,98.2400,97.1800,97.3200,4888158,0
20140225,96.8400,96.9800,95.8200,96.4100,5993094,0
20140226,96.6600,97.9100,96.3400,97.2000,4753899,0
20140227,97.2100,97.6350,96.5200,96.7000,4340142,0
20140228,96.6300,97.5200,96.3000,96.9700,5411245,0
20140303,96.3200,96.6700,95.6000,96.3100,4859173,0
20140304,97.2000,97.4600,96.5600,97.0200,6264043,0
20140305,96.5400,96.9000,95.8800,96.3700,5384826,0
20140306,96.9500,98.1500,96.6600,97.6000,6792145,0
20140307,97.7800,97.8700,96.5000,97.0500,5259754,0
20140310,96.6400,96.8000,95.8600,96.7500,4693467,0
20140311,97.0900,97.9100,96.6200,96.8400,5731313,0
20140312,96.3000,97.2400,96.3000,96.8200,4449489,0
20140313,97.2000,97.7300,95.0600,95.6100,8434596,0
20140314,95.4500,96.2500,95.2000,95.3900,5002348,0
20140317,95.9900,96.4499,95.5500,95.6700,4697171,0
20140318,96.1200,96.6500,95.7000,96.4100,4921286,0
20140319,96.0900,96.7200,95.2500,96.0400,5109239,0
20140320,95.7100,96.2400,95.1000,96.2100,4396040,0
20140321,97.0700,97.6300,96.6700,97.3900,8340005,0
20140324,97.6000,97.6000,96.4200,96.8500,4811315,0
20140325,97.3600,99.3400,97.1500,98.5900,9078108,0
20140326,99.2800,99.6000,97.8000,97.8000,5610221,0
20140327,97.8200,98.8900,97.2910,98.4500,4954162,0
20140328,98.9100,99.6200,98.7800,99.3900,5821490,0
20140331,100.0000,100.6300,99.0500,99.3700,5772635,0
20140401,98.9400,100.0800,98.9400,99.8100,4814850,0
20140402,100.0400,102.7600,99.8800,102.6300,9358342,0
20140403,101.9200,103.2000,101.6100,102.5500,8230217,0
20140404,102.8900,103.3810,101.9100,102.1700,4889367,0
20140407,101.6100,102.0700,100.4100,101.1100,5224380,0
20140408,100.9800,103.2500,100.9600,102.3900,6626924,0
20140409,102.6500,103.2000,101.8500,102.9900,4062154,0
20140410,102.9100,103.7200,101.9910,102.2600,4540078,0
20140411,101.1000,102.1000,100.9700,101.4500,5364269,0
20140414,102.1800,102.8300,100.9500,102.7800,4117984,0
20140415,102.6300,103.0900,101.2600,102.5000,6317912,0
20140416,102.6200,103.1500,102.2100,102.9300,3801443,0
20140417,103.0500,103.4350,102.6000,102.8300,3556801,0
20140421,102.9000,102.9800,101.5500,102.6400,3821433,0
20140422,102.7800,104.1362,102.7600,103.6900,4533389,0
20140423,103.5600,104.6200,103.1800,103.3800,6429276,0
20140424,106.0200,107.4000,104.7900,105.2800,8854664,0
20140425,105.0300,105.2750,103.2900,104.6900,5731929,0
20140428,104.9900,105.4200,103.2500,104.2600,4036278,0
20140429,104.7900,105.5000,103.8300,105.3000,4975836,0
20140430,105.2300,106.2400,104.9900,105.4000,5199251,0
20140501,105.2000,105.7900,104.6300,105.0700,2972156,0
20140502,104.9300,105.5800,104.7300,105.0100,2681072,0
20140505,104.6600,104.8000,103.8100,104.5200,3166362,0
20140506,104.2100,104.4700,103.6000,103.8700,2836263,0
20140507,104.1000,104.6600,103.4300,104.6200,3400839,0
20140508,104.5500,105.0200,104.1500,104.9400,3120874,0
20140509,104.9600,105.2999,104.3000,105.0600,2761803,0
20140512,105.7100,106.5000,105.6500,106.2000,3664416,0
20140513,106.5000,108.2100,105.8200,107.1500,3951489,0
20140514,106.8500,107.0350,106.3000,106.5300,3082382,0
20140515,106.4900,106.7400,104.0400,104.9900,5156642,0
20140516,105.0500,106.0500,104.1700,106.0300,4403305,0
20140519,105.4200,105.5300,104.7200,105.3900,3924366,0
20140520,104.7900,104.8100,100.7200,101.5600,9277628,0
20140521,101.4800,103.0000,101.4800,102.8800,5460511,0
20140522,102.9000,103.8800,102.5100,103.0800,3112324,0
20140523,103.1500,104.1500,103.1450,104.0300,2892130,0
20140527,104.2000,104.4800,103.4600,103.6800,3443352,0
20140528,103.5300,103.8600,102.8500,102.9100,3353846,0
20140529,103.2800,103.6650,102.5600,103.6000,3071583,0
20140530,102.9000,102.9800,101.5500,102.2300,5943740,0
20140602,102.4200,103.9400,102.0100,103.7600,3753729,0
20140603,103.4200,104.5650,103.0500,104.4900,3643708,0
20140604,104.4200,105.1000,104.0700,104.3100,2880277,0
20140605,104.8000,107.1200,104.7710,106.9600,5396721,0
20140606,107.0800,108.3600,106.9800,108.1800,4299600,0
20140609,107.7400,109.3000,107.6600,108.7500,3462955,0
20140610,108.5000,109.5000,108.3950,109.3100,4339947,0
20140611,108.9300,108.9800,108.3300,108.6900,2409797,0
20140612,108.4700,108.5000,106.4400,106.6500,3413837,0
20140613,106.5500,107.2300,106.0700,106.7700,2009110,0
20140616,106.5000,106.8800,105.7300,106.8100,2137219,0
20140617,106.5100,107.0000,106.0000,106.6700,2138433,0
20140618,106.6300,107.6000,106.0500,107.4800,2218721,0
20140619,106.9900,107.4200,106.6900,107.2500,2592653,0
20140620,108.0500,109.5300,107.6400,109.3800,7771201,0
20140623,109.2500,109.8490,108.2900,108.7800,2839500,0
20140624,108.5600,109.3400,107.0000,107.8100,2867655,0
20140625,107.4800,108.8800,107.3500,108.4400,2176188,0
20140626,108.5500,108.8000,107.8500,108.5200,1522940,0
20140627,108.3400,108.8800,107.7300,108.7800,3632056,0
20140630,108.6800,109.0300,107.9700,108.6700,2249520,0
20140701,109.0800,109.7500,109.0100,109.1700,2349546,0
20140702,109.3200,109.9500,109.3000,109.5600,1850198,0
20140703,109.9000,111.1600,109.6900,111.0800,2876160,0
20140707,110.1800,110.4500,109.5700,110.1600,2697071,0
20140708,110.2100,110.3800,109.4000,109.4600,2453493,0
20140709,109.7900,110.2900,109.4200,110.1400,2270652,0
20140710,108.1400,109.5700,107.8000,109.3600,2303670,0
20140711,109.5000,109.9900,108.6500,109.9600,1992680,0
20140714,110.4300,111.0400,110.0900,110.0900,2375244,0
20140715,110.2500,110.4200,109.4000,109.8500,3212896,0
20140716,110.1800,111.4600,109.9200,111.4000,3978544,0
20140717,110.4000,110.6700,108.9300,109.0700,3166050,0
20140718,109.4300,110.1700,109.0500,110.1700,2424953,0
20140721,110.0000,110.5500,109.4500,110.2300,2076559,0
20140722,110.8400,111.2800,109.8000,110.0600,2879870,0
20140723,109.7900,109.9800,108.2100,108.3800,4479081,0
20140724,105.6000,106.2300,104.0900,105.0400,8690333,0
20140725,104.1400,105.3500,104.1000,104.8500,4126827,0
20140728,104.7800,104.9000,103.1700,104.1500,4474333,0
20140729,105.0000,106.4400,104.6900,104.6900,7947103,0
20140730,105.0800,105.3200,103.0300,103.3800,5861710,0
20140731,102.2400,102.6900,100.7400,100.7500,6712263,0
20140801,100.5200,100.8500,99.1100,100.5200,6011947,0
20140804,100.3600,102.0500,100.1000,101.8100,5183870,0
20140805,101.1100,102.4700,100.9400,101.5000,5685357,0
20140806,100.7600,101.8500,100.6100,101.4900,5526876,0
20140807,102.6600,103.4700,101.8800,101.9400,5753105,0
20140808,102.0100,103.4400,101.7801,103.2800,4693762,0
20140811,104.6100,104.8500,103.9300,104.5000,5197873,0
20140812,104.5900,105.1600,104.1250,104.3300,4200916,0
20140813,104.3300,105.5000,104.3300,105.1600,4665222,0
20140814,105.5100,106.0000,104.9944,105.6600,4178778,0
20140815,106.0100,106.4200,105.1300,105.7400,4099265,0
20140818,106.6900,107.1000,106.2800,106.9800,3479007,0
20140819,107.2600,107.6990,106.8700,107.3000,3642656,0
20140820,107.3900,108.1500,107.2000,107.7000,5342080,0
20140821,108.1700,108.5700,107.5400,107.9700,4118278,0
20140822,107.5800,107.8200,106.5400,107.3100,4608793,0
20140825,107.9600,108.3300,107.7300,107.9700,3018673,0
20140826,108.0500,108.6350,107.9800,108.0600,2865758,0
20140827,108.1300,108.9200,108.0800,108.5500,3281859,0
20140828,108.0200,108.8200,107.8000,108.6500,3231713,0
20140829,108.9000,109.1000,108.2500,109.0700,4438234,0
20140902,109.0300,109.7300,108.8300,108.9200,4040595,0
20140903,109.4500,109.6600,108.0500,108.4600,4669044,0
20140904,108.3000,109.4900,108.1600,108.8200,4604030,0
20140905,109.0000,109.1800,108.1900,108.5400,4305038,0
20140908,108.2300,108.4600,107.5200,107.9100,3504737,0
20140909,107.8200,108.2000,107.1900,107.4000,3579649,0
20140910,105.6100,106.1210,105.3800,105.9300,8161966,0
20140911,105.6600,105.6600,104.5900,105.5900,5461033,0
20140912,104.9700,105.0900,104.4000,105.0200,6908543,0
20140915,104.3200,104.9000,103.2200,104.8600,7052180,0
20140916,104.2100,105.8300,103.7700,104.8600,5289678,0
20140917,105.1800,105.4100,103.8800,103.9900,5126226,0
20140918,104.3000,104.5500,103.4000,104.3400,3916001,0
20140919,104.8500,105.0000,102.0800,102.5100,8291118,0
20140922,102.1000,102.2600,100.8200,100.9000,5098577,0
20140923,100.8600,101.0900,99.8800,99.9900,5711592,0
20140924,100.0400,101.4900,99.8900,101.2000,5796973,0
20140925,101.0000,101.2000,99.1900,99.5100,4967045,0
20140926,99.4400,100.6400,99.2400,100.3800,2935984,0
20140929,99.3500,100.1000,98.2600,99.8300,3156364,0
20140930,100.0300,100.0950,98.8000,99.0300,3755930,0
20141001,98.6400,99.0000,97.2700,97.6100,4834717,0
20141002,97.6500,97.9800,96.1450,97.4100,4461047,0
20141003,98.0400,98.3400,97.0300,97.3900,3922147,0
20141006,97.8100,98.1300,96.9100,98.0000,3983697,0
20141007,97.0900,97.5100,94.6855,94.7000,6479495,0
20141008,94.5800,96.8600,93.6400,96.6500,6214176,0
20141009,96.2100,96.5200,93.2400,93.5000,6414868,0
20141010,93.2400,94.5700,91.6100,93.1300,6179172,0
