DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,64.6250,64.6250,61.1250,61.9375,11394,0
20010103,61.2500,68.7500,60.5000,67.0000,19581,0
20010104,66.2500,70.4375,65.8750,67.0000,30034,0
20010105,61.6250,64.9375,61.6250,64.5000,17996,0
20010108,64.5000,64.9375,62.0000,62.6875,15532,0
20010109,63.1875,63.8125,60.3125,60.7500,11952,0
20010110,60.5000,63.0000,60.1875,62.9375,11293,0
20010111,62.9375,66.3125,62.9375,63.6250,11861,0
20010112,63.6875,65.0000,62.9375,63.5625,9171,0
20010116,64.2500,66.1250,63.5000,64.6875,12497,0
20010117,66.0000,67.9375,65.6250,66.1250,24857,0
20010118,65.1875,66.5000,62.0625,63.5000,38590,0
20010119,61.7500,62.1875,60.3125,61.4375,47115,0
20010122,61.4375,61.4375,61.4375,61.4375,0,0
20010123,62.3750,63.6875,61.0625,63.0000,13565,0
20010124,63.3750,65.6875,62.9375,65.5625,15524,0
20010125,65.3125,65.5000,64.0000,64.4375,10599,0
20010126,64.4375,65.6875,63.3125,65.6250,8791,0
20010129,67.0000,70.0313,67.0000,67.7813,11318900,0
20010130,67.7813,69.0937,65.0000,65.0000,3146800,0
20010131,64.5000,64.5000,62.0500,63.0200,1721500,0
20010201,63.1000,63.1000,62.0000,62.5400,1484900,0
20010202,62.7000,63.9900,61.5600,61.8300,1098900,0
20010205,61.7600,62.0000,61.0500,61.7600,2540300,0
20010206,61.7200,62.5500,60.5800,61.8600,1264800,0
20010207,61.8600,63.6700,61.5200,61.5200,915300,0
20010208,61.5500,63.3500,61.5500,61.7100,1156400,0
20010209,61.6600,63.3000,61.5000,62.2400,775900,0
20010212,62.0000,63.7500,62.0000,63.7500,991400,0
20010213,63.8500,64.3000,62.5000,62.5000,792700,0
20010214,62.5100,62.7500,60.0000,60.1000,1318700,0
20010215,60.6400,61.3500,58.3200,61.0200,2362900,0
20010216,61.1000,61.9000,60.4000,60.5000,4009500,0
20010220,59.8500,60.5000,57.5500,57.9000,1679800,0
20010221,57.8500,57.8600,55.4000,55.8500,1878700,0
20010222,55.7500,55.7500,50.6100,54.8700,6669100,0
20010223,54.8100,56.4900,53.3100,56.1500,1858400,0
20010226,56.4800,56.7900,54.1300,55.5000,1927200,0
20010227,55.4000,58.3000,54.1900,57.8900,2350500,0
20010228,58.1000,58.1000,54.1000,55.2500,1601100,0
20010301,55.7900,55.8000,54.3800,55.8000,1192700,0
20010302,55.8000,58.0000,55.3500,57.2500,1064900,0
20010305,58.7500,58.7500,56.1500,56.7600,1243800,0
20010306,57.0100,59.1000,56.5200,57.2500,774600,0
20010307,57.5000,57.9400,56.0000,57.0200,1471100,0
20010308,57.3500,57.9100,56.9500,57.4600,871800,0
20010309,57.4600,57.5000,55.8800,56.6600,934400,0
20010312,55.9000,55.9000,52.0000,52.1300,1675800,0
20010313,53.6000,55.5000,52.7500,55.2900,1578800,0
20010314,53.1000,54.6000,52.0000,53.5000,4332400,0
20010315,54.4500,55.1800,54.0500,54.1200,1896900,0
20010316,54.1300,55.0300,53.4000,54.3800,2449000,0
20010319,54.6300,55.1600,52.3000,53.9400,2105900,0
20010320,54.0000,54.5500,51.6500,51.7000,1621900,0
20010321,51.0500,52.0900,49.2000,49.2000,2658700,0
20010322,48.4500,49.0000,46.9000,47.8400,3264500,0
20010323,48.2500,51.5000,48.2000,51.0400,1686300,0
20010326,51.8000,53.0900,50.4900,50.6500,2899400,0
20010327,51.1800,54.8500,50.5500,54.5800,5713600,0
20010328,53.2000,55.3500,53.0000,54.9500,9799200,0
20010329,54.5500,55.1000,52.1000,53.0000,2753400,0
20010330,53.6000,55.5000,53.4100,55.5000,2286700,0
20010402,54.0000,56.5200,53.8300,56.1500,2654200,0
20010403,55.7000,56.2000,53.8400,53.8500,1769200,0
20010404,53.8500,54.3300,51.6200,52.3500,1287300,0
20010405,53.4500,55.2900,53.3900,55.0600,1285900,0
20010406,54.2500,55.4000,53.5900,53.7800,2668800,0
20010409,53.7900,55.3000,53.7900,55.0100,1386000,0
20010410,55.8500,58.9000,55.5900,58.2000,2223400,0
20010411,61.3900,61.3900,59.6600,60.1300,2817200,0
20010412,59.4000,60.5000,59.0500,59.7500,1870100,0
20010416,59.9500,60.6500,58.6000,59.0500,831800,0
20010417,59.0500,60.9000,58.3900,58.3900,1671400,0
20010418,60.6500,66.2600,60.6500,66.0000,3641900,0
20010419,64.5000,65.5200,62.5200,63.7700,3065400,0
20010420,62.4000,63.2000,62.3000,62.9000,2038400,0
20010423,63.0000,63.2000,61.8100,62.3600,3073200,0
20010424,62.3000,62.7500,60.9000,61.4000,1145500,0
20010425,61.4000,62.1900,60.5300,61.9600,1282600,0
20010426,61.8500,63.5000,61.7200,62.8400,972300,0
20010427,63.7000,64.2000,63.2000,63.9900,887100,0
20010430,64.1000,64.9500,62.5200,62.8600,788900,0
20010501,62.6100,63.9400,62.0500,63.8700,1526100,0
20010502,63.8700,64.8900,63.5000,64.4400,761200,0
20010503,64.2000,64.7500,63.0000,63.4200,1236800,0
20010504,61.8900,65.6000,61.7500,65.1100,1412700,0
20010507,65.1800,65.5000,64.8400,65.0800,1246800,0
20010508,64.5000,64.8700,64.0200,64.2000,1540900,0
20010509,63.3000,63.7500,62.8000,63.7500,1809400,0
20010510,64.5000,65.0500,63.6000,63.8000,3094200,0
20010511,63.8000,64.9000,63.4900,63.9800,1557200,0
20010514,63.8300,64.4500,62.9000,63.2400,6791500,0
20010515,63.4000,64.5400,62.4300,64.3300,957200,0
20010516,63.7000,66.8000,63.2100,66.6000,1849500,0
20010517,66.4200,67.2500,66.1800,66.7700,2103700,0
20010518,66.6700,67.0000,65.4000,66.5700,1769200,0
20010521,66.4000,69.0000,65.9700,68.9700,1112200,0
20010522,70.0000,72.5800,69.7500,72.0600,3452400,0
20010523,71.7100,71.7700,69.1500,69.5000,3664100,0
20010524,69.3000,69.7000,67.5500,68.0000,4339300,0
20010525,66.8500,67.8400,66.8500,67.2300,1515600,0
20010529,68.2000,68.3000,66.3400,66.6000,890600,0
20010530,66.4500,67.3300,65.0000,65.6400,1392500,0
20010531,66.4000,66.4000,64.9400,65.1000,751000,0
20010601,65.8000,67.0500,64.7300,67.0500,2857400,0
20010604,66.8000,67.5000,66.0200,67.5000,1743200,0
20010605,67.4000,69.0000,67.3100,69.0000,1099800,0
20010606,68.3600,68.3600,66.1700,66.2000,1191500,0
20010607,66.1000,66.1000,65.1200,66.0900,890700,0
20010608,65.9800,66.2400,65.5000,65.8400,9353800,0
20010611,65.8500,66.9700,65.0100,65.5200,1081800,0
20010612,64.2200,65.6000,63.2800,65.4900,3475000,0
20010613,64.8900,65.4500,63.3500,63.6100,1405300,0
20010614,62.2000,62.3400,59.8000,60.5000,2238300,0
20010615,59.0000,61.3800,59.0000,60.2500,3130400,0
20010618,60.0000,60.0900,58.5000,59.1800,1578900,0
20010619,60.3500,60.7800,59.6000,60.1200,1618000,0
20010620,60.3000,61.5000,60.0000,60.5100,3895400,0
20010621,60.9500,63.4000,60.6600,62.9000,2315000,0
20010622,63.1000,63.1000,61.3500,61.9300,2181000,0
20010625,62.0300,62.1100,59.6000,60.3900,2162100,0
20010626,58.6000,59.7500,58.6000,59.5500,1727100,0
20010627,60.0000,61.0400,58.0000,58.0000,8352900,0
20010628,58.3500,61.4500,58.3500,60.5000,1918500,0
20010629,60.2000,61.4100,59.8000,60.0000,2177500,0
20010702,60.6000,61.4500,60.2000,60.9800,1452900,0
20010703,60.9500,61.3600,60.6800,61.0300,924500,0
20010705,61.0300,62.1500,60.7200,62.0000,2134600,0
20010706,62.0000,62.0000,59.7600,60.1200,1233800,0
20010709,60.2500,60.2900,58.6600,59.2600,5759900,0
20010710,59.6000,59.9800,58.6000,59.0000,17561900,0
20010711,58.9000,59.1500,57.3300,58.9400,1592400,0
20010712,61.2500,63.3000,60.7500,63.1400,9578000,0
20010713,63.1000,65.9000,62.8600,65.6100,2918900,0
20010716,65.6100,66.4000,64.1200,64.7200,16010800,0
20010717,64.4000,67.2500,64.4000,67.0100,13532400,0
20010718,65.7000,67.0000,64.6800,65.4800,5742300,0
20010719,65.6000,65.6000,62.1200,63.2900,8073700,0
20010720,63.7500,63.7600,62.5000,63.4300,4986400,0
20010723,63.5500,64.3000,63.3400,63.5300,7246700,0
20010724,63.5500,64.4700,61.7900,62.2400,1512600,0
20010725,63.5000,63.5500,61.3100,62.2500,1163100,0
20010726,62.2500,63.1300,61.5000,62.7000,9154300,0
20010727,62.4000,64.6500,62.4000,64.3600,5801300,0
20010730,63.1100,63.6700,62.6600,63.1600,775000,0
20010731,63.3000,65.5900,63.3000,64.2700,1088600,0
20010801,64.2600,66.7400,64.0000,65.7400,1008300,0
20010802,66.3000,66.7000,65.6500,65.9000,1069800,0
20010803,65.9000,65.9000,64.8200,65.6600,1559500,0
20010806,65.9000,66.6500,64.7900,64.9500,425900,0
20010807,64.9000,65.9000,64.2200,64.3000,724200,0
20010808,64.2000,64.2000,62.2400,62.5300,1536900,0
20010809,62.5300,62.5400,60.6200,62.2200,3672500,0
20010810,62.2200,62.3300,60.8000,62.0200,2818700,0
20010813,62.3500,63.1700,61.0300,62.8900,14904800,0
20010814,63.0000,64.4000,63.0000,64.1200,4929600,0
20010815,64.1200,64.6300,63.0500,63.6100,865800,0
20010816,63.3700,63.7800,61.2000,62.0000,3202200,0
20010817,61.7500,61.7900,60.2500,61.0100,2822000,0
20010820,61.1500,62.2100,61.0200,61.8400,748600,0
20010821,62.0200,62.4900,59.3500,59.3700,1277000,0
20010822,59.9000,60.6000,58.6200,60.2500,2515000,0
20010823,60.1500,60.8000,59.8000,60.2100,934300,0
20010824,60.3000,60.4500,57.7000,59.1500,2994800,0
20010827,59.1900,59.1900,58.2800,58.7800,1655300,0
20010828,59.0000,59.0200,56.6700,57.4000,2833900,0
20010829,57.4000,57.7500,56.0800,56.6800,1728000,0
20010830,55.9100,56.2500,54.3500,55.2400,3598800,0
20010831,55.2300,56.1000,54.8200,55.6100,1914700,0
20010904,53.5000,54.5700,51.3100,52.7600,6273700,0
20010905,52.9500,53.2000,50.7500,52.4800,11915200,0
20010906,52.0000,52.1000,49.7000,50.1700,3104300,0
20010907,48.8000,49.8000,48.0500,48.5000,4095500,0
20010910,48.1000,51.3000,48.1000,50.3700,3157300,0
20010911,50.3700,50.3700,50.3700,50.3700,0,0
20010917,45.0100,46.7500,43.5100,44.9200,3907500,0
20010918,45.5000,45.5000,41.6500,41.9600,3019600,0
20010919,42.1500,42.7500,37.5700,40.0800,3560900,0
20010920,40.0800,40.2500,38.1500,39.9500,2914600,0
20010921,38.5100,40.0000,36.5000,40.0000,13753100,0
20010924,43.5000,44.2000,42.5000,43.0500,3577600,0
20010925,43.1000,44.6000,41.9100,42.8000,3059400,0
20010926,44.0000,44.5000,42.9000,43.7700,2715600,0
20010927,44.1500,44.5300,42.5500,43.7200,2139200,0
20010928,44.6000,46.5500,44.1200,46.1600,3657900,0
20011001,46.2500,47.2500,45.8700,46.5500,1987200,0
20011002,46.7500,47.4200,46.0000,47.0200,2054100,0
20011003,46.6500,48.6800,46.2000,48.5100,2018400,0
20011004,49.1000,49.7600,47.8000,48.0500,1880700,0
20011005,47.4900,47.9000,45.8700,47.0000,2062900,0
20011008,47.0100,47.0100,45.0100,45.3900,1444000,0
20011009,45.8000,46.7500,45.4100,45.8600,1543100,0
20011010,45.9900,48.3000,45.5500,47.9700,1778100,0
20011011,48.7000,50.2000,46.9000,47.7000,3242200,0
20011012,42.6100,45.0000,42.6100,44.8000,8427100,0
20011015,44.8300,44.8300,42.0600,42.5000,5049200,0
20011016,42.8000,44.7000,42.3800,43.1300,3904600,0
20011017,49.0000,49.0000,47.8600,47.8900,9215700,0
20011018,48.3500,49.3500,47.7500,48.6500,3282700,0
20011019,47.7500,48.2000,45.5000,47.6700,7385300,0
20011022,47.8000,49.0500,46.7600,47.6500,4398800,0
20011023,47.6600,48.3800,47.1100,47.6000,2984600,0
20011024,47.6100,47.7400,45.3000,45.8500,5316800,0
20011025,45.1500,46.3500,43.0000,44.8100,6339400,0
20011026,44.8100,46.6800,44.5100,46.1200,3434400,0
20011029,45.6100,45.6100,44.5000,44.5000,4013200,0
20011030,44.4000,44.4900,43.0000,43.5500,2935600,0
20011031,43.6000,43.8000,41.0000,41.3200,5967300,0
20011101,41.8000,44.2000,41.2500,43.4500,5949800,0
20011102,43.4000,44.5400,42.6400,44.0700,3835900,0
20011105,44.0100,45.2000,44.0100,44.7500,1713200,0
20011106,44.9500,47.6000,44.5000,47.1300,3462600,0
20011107,47.0100,50.0100,46.7500,49.7600,4611000,0
20011108,50.0000,54.0000,49.6700,50.0000,4834200,0
20011109,50.0000,51.3000,48.8100,50.6500,2696700,0
20011112,50.6600,52.0000,49.1500,51.8000,2848700,0
20011113,52.6000,54.2400,51.9000,53.8800,3625500,0
20011114,54.2000,54.6000,53.6300,54.5000,3317500,0
20011115,53.5100,55.6000,53.2100,54.6300,25741500,0
20011116,53.0300,53.3500,51.1000,51.9000,4056000,0
20011119,51.9000,53.1200,50.7800,51.8500,6742700,0
20011120,51.8600,51.8600,50.8000,51.1200,2391600,0
20011121,51.1300,51.5000,49.6600,50.4000,29820100,0
20011123,50.4100,52.1200,50.3500,52.0400,1016500,0
20011126,52.5500,53.2000,51.7900,53.0600,1561600,0
20011127,52.8100,55.0000,52.8100,54.4500,5532100,0
20011128,54.2000,54.2100,52.0000,52.0400,6093900,0
20011129,52.0400,52.5000,51.5000,51.5000,2266600,0
20011130,50.2100,51.2000,50.0000,50.0300,3369300,0
20011203,49.4000,49.4100,48.2500,48.5500,3013700,0
20011204,49.2500,50.2400,48.7500,50.1500,12616800,0
20011205,50.0600,52.5000,50.0500,51.3500,2706300,0
20011206,51.5000,53.9000,51.5000,53.5100,2076900,0
20011207,52.5100,52.7500,51.4500,52.0700,2262100,0
20011210,51.5000,51.7500,50.0000,50.1000,1777900,0
20011211,51.0000,52.2500,50.7100,51.0800,3580200,0
20011212,50.4500,50.5500,48.5000,49.5300,10172100,0
20011213,49.1000,49.8700,48.2500,48.3000,2292300,0
20011214,48.4000,49.0000,46.5000,47.8900,2482900,0
20011217,48.0000,49.8300,47.9000,48.9500,3337800,0
20011218,49.6300,50.7000,49.4800,50.0800,1827200,0
20011219,50.0900,52.2000,49.9000,51.7000,2105600,0
20011220,51.7100,52.5000,51.1200,51.3000,2344400,0
20011221,51.5500,51.5500,50.2200,50.3500,2092300,0
20011224,50.4000,50.8200,50.3000,50.3800,376900,0
20011226,50.3500,51.7100,50.2500,51.3400,1283100,0
20011227,51.3000,53.2900,51.3000,52.8000,1228400,0
20011228,52.8000,55.0600,52.8000,54.7300,6079800,0
20011231,54.7300,55.2000,53.8900,53.9500,1769400,0
20020102,54.1500,54.1500,52.2000,53.1200,1939100,0
20020103,53.2300,53.9800,52.7000,53.3600,1916100,0
20020104,55.0000,57.0500,54.7500,56.9000,3416400,0
20020107,56.0100,57.8000,55.1500,55.3000,3055400,0
20020108,55.3000,55.3000,53.8100,54.4100,3692600,0
20020109,54.6500,54.8400,53.8000,54.2000,2094500,0
20020110,54.1500,54.9000,53.0000,53.4500,2601000,0
20020111,53.4000,53.4100,52.2000,52.4200,2070100,0
20020114,52.2200,53.0000,51.9000,52.3000,14997800,0
20020115,52.4000,54.4900,52.2500,53.5500,2790300,0
20020116,53.6000,55.5000,52.9000,54.0600,4665100,0
20020117,54.7500,55.9000,54.3500,55.4000,2815900,0
20020118,54.7500,55.3500,54.5000,54.8400,6234300,0
20020122,54.0000,54.4800,53.1000,53.1600,2313000,0
20020123,53.1600,53.4900,52.0000,52.0000,2506200,0
20020124,52.0500,53.5000,52.0500,52.7000,2286200,0
20020125,52.6500,53.4200,52.6500,53.2500,1544400,0
20020128,51.5800,52.8300,50.5500,51.2600,4005900,0
20020129,51.2600,51.2600,46.7500,47.1100,6808200,0
20020130,47.5000,48.0000,44.8600,47.9000,8700400,0
20020131,48.0200,50.1700,47.8700,50.1700,3442100,0
20020201,49.3500,49.4000,47.2600,48.4100,5146000,0
20020204,47.4500,47.4600,45.0500,45.5600,4827300,0
20020205,45.6000,46.0100,43.7000,44.5500,4371400,0
20020206,44.9500,44.9500,43.0100,44.4200,4783400,0
20020207,43.9500,47.7500,43.5000,46.1600,4798600,0
20020208,46.1600,47.8200,46.1600,47.5200,4150500,0
20020211,46.7500,46.7600,45.0500,45.6800,5031300,0
20020212,46.7500,48.3400,46.5500,47.6000,3964100,0
20020213,48.3000,49.2000,48.2500,48.7500,7461300,0
20020214,48.2500,49.1300,47.2500,47.4600,2991000,0
20020215,47.9000,47.9000,45.4000,45.9900,4105100,0
20020219,45.3500,46.3500,45.0200,45.3800,2418800,0
20020220,45.6000,46.8400,44.5000,46.7100,2095000,0
20020221,46.4600,46.7800,44.5400,44.9000,2644000,0
20020222,45.0500,45.2000,43.2000,44.0900,20833200,0
20020225,44.1500,47.0000,44.1500,47.0000,2662100,0
20020226,46.9000,47.6500,45.7600,47.3800,2458300,0
20020227,48.2500,49.9000,48.1000,48.9000,2989500,0
20020228,49.1000,50.2500,49.0400,49.2700,3092100,0
20020301,49.4500,51.0000,48.8500,50.5900,2086300,0
20020304,52.5000,55.4300,52.4800,55.2000,5633300,0
20020305,54.6000,57.7000,54.5100,56.2000,6227900,0
20020306,55.8500,57.4500,55.7700,57.1000,4410400,0
20020307,58.2000,58.4500,57.6000,58.1900,4708800,0
20020308,60.0000,60.2000,58.1000,58.4600,27355500,0
20020311,58.8000,61.4000,58.8000,60.8700,5443200,0
20020312,59.9000,61.6500,59.8500,61.0400,11687700,0
20020313,60.4000,60.6000,59.4000,59.6000,3933200,0
20020314,59.7000,60.2500,59.2000,59.8700,2603600,0
20020315,60.0000,62.1500,59.9800,62.0500,2038400,0
20020318,62.0600,63.2700,61.7500,62.4800,2694100,0
20020319,62.8000,64.1000,62.6500,63.8100,2960700,0
20020320,63.3000,63.4900,62.0000,62.1500,2004900,0
20020321,62.1500,62.3700,60.7500,62.2700,2055300,0
20020322,62.2700,63.8000,61.8100,63.3700,2235600,0
20020325,63.2500,63.5500,60.3400,60.5400,2860400,0
20020326,60.5700,63.0300,60.5700,62.7500,2962100,0
20020327,62.7500,63.9200,62.5200,63.9200,1962300,0
20020328,63.9200,64.9100,62.9500,63.8500,1722500,0
20020401,63.8500,65.0000,62.4500,63.6000,1378900,0
20020402,63.3600,64.9900,63.1500,63.9900,2942100,0
20020403,63.8900,63.9000,61.4000,61.9500,2859500,0
20020404,61.0000,62.1000,60.9500,61.7400,2285700,0
20020405,62.1000,63.1500,61.2500,61.4600,2761400,0
20020408,61.0100,62.8000,61.0000,62.7600,1936800,0
20020409,63.1000,64.3800,62.7600,63.0000,2032100,0
20020410,64.0000,64.4400,63.1700,64.4000,2009600,0
20020411,64.4000,65.0000,61.6000,62.2800,3162500,0
20020412,62.8000,63.4200,62.2000,62.4500,2158700,0
20020415,63.3100,63.3400,61.7500,61.9900,1213800,0
20020416,62.5000,63.9900,62.5000,63.7600,2012300,0
20020417,63.7600,66.5000,63.1800,63.9100,9408500,0
20020418,64.0000,65.1600,63.9000,65.0900,6164400,0
20020419,65.4000,65.8000,64.6500,65.7500,2736500,0
20020422,65.0000,65.8400,64.5200,64.9800,2912700,0
20020423,64.7000,66.0600,64.5600,65.5000,2696800,0
20020424,65.4500,65.8500,63.9000,64.4000,3379400,0
20020425,64.4100,64.4100,62.5400,62.8800,3272600,0
20020426,63.1200,63.6000,61.9000,62.0500,2298700,0
20020429,62.0000,62.0500,58.5500,58.7500,4847300,0
20020430,59.0700,60.3000,59.0700,59.8900,3924900,0
20020501,59.5500,59.7400,57.2000,59.3000,3527700,0
20020502,59.3100,60.6900,58.9400,60.5400,3161700,0
20020503,60.0000,60.2000,59.2500,59.7400,2375700,0
20020506,59.5500,60.1600,57.4000,57.4000,2268500,0
20020507,58.1500,59.2700,57.8100,58.3000,2209700,0
20020508,59.9500,62.7000,59.9500,62.5100,2934200,0
20020509,61.9000,62.0000,60.5000,60.5200,1679500,0
20020510,60.5300,61.9900,60.0000,60.3000,3007200,0
20020513,61.2500,62.3800,60.6300,62.1000,2603700,0
20020514,63.5000,64.9300,63.5000,64.6500,2583000,0
20020515,64.2500,64.4700,63.3500,64.4700,1757500,0
20020516,64.3000,64.3400,62.5500,63.9500,8562600,0
20020517,63.9500,64.3000,63.1000,64.2000,1895700,0
20020520,64.2000,64.2000,64.2000,64.2000,0,0
20020521,63.6000,63.6900,61.4400,62.0000,2012600,0
20020522,61.7500,62.4000,61.2500,62.3500,1180300,0
20020523,62.3600,63.3500,61.8900,63.3400,7116900,0
20020524,63.1000,63.7500,62.8800,63.4500,1053000,0
20020528,63.4000,63.6000,61.5300,61.6100,7104400,0
20020529,61.5000,62.9000,61.4100,62.2400,1613000,0
20020530,62.0000,62.0900,61.4500,62.0700,1539400,0
20020531,61.7600,63.0000,61.7000,62.4400,1369200,0
20020603,62.1000,62.8500,60.5200,60.5300,1604100,0
20020604,60.4600,60.5500,58.5500,59.2300,3303400,0
20020605,59.2500,60.7400,59.2500,60.4500,1770200,0
20020606,60.5000,60.6200,59.4900,59.7800,1718300,0
20020607,59.0000,60.1900,58.3000,60.0000,2312200,0
20020610,60.1000,60.1500,58.5800,59.8000,1662000,0
20020611,60.3000,61.2400,58.8400,58.9900,3247000,0
20020612,59.1000,59.1500,56.4000,57.0000,3986200,0
20020613,57.1000,57.1000,54.6400,55.2700,3976500,0
20020614,54.2000,55.7400,52.0000,55.6300,3646000,0
20020617,56.9000,59.6000,56.8300,59.6000,3560400,0
20020618,59.0000,60.0900,58.8500,59.7900,2655100,0
20020619,59.0800,59.3500,58.3500,58.7200,7860400,0
20020620,58.7200,58.7200,56.9500,57.0500,2866700,0
20020621,56.8100,57.3800,56.2400,57.3500,2990100,0
20020624,56.6000,59.0000,55.2300,58.0400,2561500,0
20020625,58.0400,59.9500,57.5000,57.5600,1817800,0
20020626,56.4500,57.1000,55.6100,56.8000,2637300,0
20020627,57.8500,59.2500,57.2500,59.1000,2342400,0
20020628,59.1100,61.9000,59.0000,61.0500,10391300,0
20020701,60.8000,61.1000,58.2800,58.5300,2850800,0
20020702,58.5400,58.5400,56.7000,56.7500,2673100,0
20020703,56.0000,57.4800,54.9600,57.4800,7263000,0
20020705,58.1000,60.3000,57.9500,59.9500,1062800,0
20020708,59.5500,60.6500,57.7600,58.0300,2862800,0
20020709,57.6100,58.0000,55.4500,55.4500,3164800,0
20020710,56.0400,56.8000,51.3500,51.4100,8862600,0
20020711,51.6000,51.6200,48.6400,50.4200,8573700,0
20020712,50.8800,52.5900,49.5500,51.5000,3609600,0
20020715,51.1000,51.1400,48.2000,51.1100,4130900,0
20020716,50.7500,51.9100,49.3300,50.6000,3658400,0
20020717,38.2500,41.7500,29.9900,30.4800,42702600,0
20020718,30.4000,34.2000,30.0000,33.3100,19137100,0
20020719,33.4800,37.2000,33.1500,35.2100,9727800,0
20020722,35.7500,37.0000,34.1000,34.1000,9411400,0
20020723,34.3100,34.5500,30.2000,30.9900,8522700,0
20020724,28.0000,34.0000,26.5500,33.3100,11884600,0
20020725,32.5000,34.2000,30.9900,32.3900,7215900,0
20020726,33.7500,33.7500,30.2500,30.5000,9565700,0
20020729,30.5000,32.3500,28.4000,29.3500,10292400,0
20020730,29.5000,30.4000,27.6000,29.9300,10979100,0
20020731,30.1300,31.7600,30.0700,31.7000,6887900,0
20020801,30.6000,30.6000,29.7600,30.0000,4053500,0
20020802,30.0500,30.0500,28.0300,28.7000,3480600,0
20020805,28.6500,28.8600,24.2000,24.7000,7900200,0
20020806,25.5000,27.5500,25.3500,26.7100,22829500,0
20020807,26.8500,27.5000,24.0500,25.2800,11763000,0
20020808,26.2500,28.3500,24.2600,27.7000,8723000,0
20020809,27.3200,29.5900,27.0100,29.1000,4443900,0
20020812,28.2500,28.9500,27.3800,28.8800,4491400,0
20020813,29.1000,30.0800,28.5700,29.2000,30989900,0
20020814,27.1000,31.1000,26.3200,31.0500,8800300,0
20020815,31.2300,33.1000,30.9100,32.7500,6141900,0
20020816,32.1100,33.2000,31.2100,32.5000,4051100,0
20020819,32.0000,35.2000,31.7100,34.8000,5489000,0
20020820,34.5500,35.4000,33.8000,34.9800,3425800,0
20020821,35.1000,35.8000,34.4000,35.2800,3239100,0
20020822,35.7000,37.9600,34.9000,37.1800,5166400,0
20020823,36.9100,37.0500,35.8200,36.0600,3068900,0
20020826,36.3000,36.8500,35.1800,36.6300,2662200,0
20020827,37.3000,37.5500,35.5000,35.8000,2751800,0
20020828,35.4500,35.5800,34.8000,35.3300,2967100,0
20020829,34.7500,35.9000,34.0100,35.5100,4048000,0
20020830,35.1500,36.4500,34.9400,35.6700,2097800,0
20020903,34.9100,34.9700,33.4200,33.4400,4001700,0
20020904,33.9000,35.8100,33.4600,35.5300,3174900,0
20020905,35.0500,35.7500,34.0600,35.0700,3420400,0
20020906,35.8500,37.0000,35.7400,36.5100,2833500,0
20020909,36.2500,39.8800,36.2000,39.4800,5909300,0
20020910,38.4900,39.3600,37.6600,38.9500,5067000,0
20020911,40.0000,41.3000,31.8700,41.0000,4702400,0
20020912,40.4300,40.5000,38.5500,38.6000,4332900,0
20020913,37.8000,39.6000,37.5000,38.9200,2960800,0
20020916,38.8000,39.4000,37.4100,38.6700,1739400,0
20020917,40.0000,40.0000,34.7000,35.2400,6958400,0
20020918,35.2400,37.0900,34.0300,35.9900,7355500,0
20020919,35.0100,35.6900,34.7500,34.8700,3089400,0
20020920,34.8700,35.1200,34.1500,34.8500,4168500,0
20020923,34.2000,34.9600,33.4000,34.6500,2592000,0
20020924,34.6600,35.5000,33.5000,34.2500,3335100,0
20020925,35.0500,35.7500,33.4000,35.3800,5475000,0
20020926,35.5500,36.4900,35.3700,36.2400,3541700,0
20020927,36.0000,36.7500,34.1500,34.7000,3272500,0
20020930,34.3000,35.5200,32.4000,34.9200,5260700,0
20021001,35.4000,36.5000,33.8500,36.3200,2800100,0
20021002,35.5000,35.7800,32.5000,33.6000,4279200,0
20021003,33.9500,34.0000,32.3500,32.4300,4106700,0
20021004,33.0200,33.0900,29.8800,30.3800,6454500,0
20021007,29.0000,29.4000,27.8300,28.0600,7089300,0
20021008,28.3500,30.9600,27.5500,29.6900,5932500,0
20021009,28.7100,30.0500,26.1600,26.5000,7081100,0
20021010,26.5100,29.5000,26.2100,29.2200,4469100,0
20021011,29.2300,31.8200,29.2300,30.6600,5603400,0
20021014,30.4000,32.3000,30.2500,32.1600,3020400,0
20021015,36.0200,36.0200,33.7700,34.6400,7248000,0
20021016,29.0100,29.4000,25.5600,27.8500,20991900,0
20021017,30.0000,30.5000,27.8200,28.9600,8548700,0
20021018,28.6700,30.5000,28.1800,30.1700,4482500,0
20021021,30.0000,31.6600,29.5100,31.6300,3902100,0
20021022,30.9500,33.0500,30.7600,32.2200,4115700,0
20021023,32.2300,32.2300,30.1700,31.7800,4276900,0
20021024,32.6000,32.6400,28.2900,28.7500,8928400,0
20021025,29.8000,30.3900,28.7000,30.3100,5867100,0
20021028,30.3200,31.6900,30.3200,30.8900,4681400,0
20021029,30.5200,30.7500,29.1400,30.2800,3969300,0
20021030,30.4800,31.9800,30.0800,31.2800,3423000,0
20021031,31.3500,32.0000,30.3700,30.5000,2579400,0
20021101,30.4800,31.5000,29.6200,31.2800,6476400,0
20021104,32.2000,34.0200,32.1000,33.0800,4943600,0
20021105,32.8500,33.7600,32.3000,33.6800,4305000,0
20021106,33.8600,34.0500,32.0100,33.0600,5519800,0
20021107,33.0700,33.0700,30.8300,31.0000,5069100,0
20021108,31.0500,31.5600,29.0900,29.2100,5025000,0
20021111,29.2700,30.1200,28.2600,29.3300,4099900,0
20021112,29.4100,29.5200,28.4700,28.5700,3707500,0
20021113,28.5800,28.8200,27.1600,28.1600,5484700,0
20021114,28.1700,31.4500,28.1700,30.0000,10630200,0
20021115,30.0100,31.2800,29.5200,31.0000,61500000,0
20021118,31.0000,31.1900,28.9000,28.9400,6569700,0
20021119,28.9400,29.4800,28.5200,29.0200,4175200,0
20021120,29.0300,29.5500,29.0300,29.3800,3407700,0
20021121,29.8700,33.4000,29.8000,33.1500,8378900,0
20021122,33.1600,33.4500,31.3800,31.5400,9331600,0
20021125,31.9500,34.2300,31.8300,33.7200,4343200,0
20021126,33.9700,34.6500,32.8000,32.9500,4237100,0
20021127,34.0000,34.7400,33.3100,34.6500,2972600,0
20021129,34.5600,34.5800,33.8000,33.8000,917400,0
20021202,33.8000,36.4500,33.8000,35.8300,4606500,0
20021203,34.0000,35.2000,33.8700,34.0000,5113100,0
20021204,33.4000,35.1100,32.6100,34.4800,3563200,0
20021205,34.5000,35.1600,34.1600,34.6200,2464100,0
20021206,33.7000,34.8700,33.3000,33.7700,3860800,0
20021207,33.7700,33.7700,33.7700,33.7700,0,0
20021208,33.7700,33.7700,33.7700,33.7700,0,0
20021209,33.8100,34.2000,32.5000,32.7600,2846200,0
20021210,32.7600,33.3200,32.2700,32.9500,2713900,0
20021211,32.4700,32.4700,31.3100,32.2000,5015300,0
20021212,32.0300,33.5500,31.9300,32.0800,2853100,0
20021213,32.0900,32.0900,30.2000,30.2000,5551300,0
20021216,30.6200,32.4800,30.6000,32.2500,3144800,0
20021217,31.8600,32.9000,31.6500,31.8900,2613200,0
20021218,31.3000,31.4500,30.3100,30.6600,9003900,0
20021219,30.6700,31.4300,30.5300,30.9800,2826400,0
20021220,30.9900,32.0000,30.9900,31.5400,2951300,0
20021223,31.6300,32.6000,31.3400,31.6000,2387400,0
20021224,31.1200,31.7900,30.3100,31.2500,662000,0
20021226,31.6800,32.0300,30.9300,31.2500,1320200,0
20021227,31.1600,31.2000,29.4200,29.6500,3309700,0
20021230,29.6500,30.3800,29.3600,30.1100,2310100,0
20021231,30.2600,30.4800,29.5200,29.7200,1965600,0
20030102,30.2000,31.8300,29.8900,31.7200,4700200,0
20030103,31.7300,32.1300,31.1600,31.7500,2136500,0
20030106,32.1300,34.3800,32.0800,33.2400,4714600,0
20030107,33.1300,33.7000,32.0500,32.2000,3267300,0
20030108,32.2100,36.5700,31.9000,35.4100,14104500,0
20030109,36.0200,36.6900,34.3700,36.5100,7785600,0
20030110,36.5100,39.3000,35.5600,39.0000,11087000,0
20030113,39.1200,39.6900,38.0700,38.8900,4688400,0
20030114,38.3200,38.8000,38.1000,38.7000,3047800,0
20030115,38.7100,38.7100,36.1100,36.9500,8020700,0
20030116,36.2500,36.7400,35.0700,35.1800,7861200,0
20030117,34.2000,34.5000,32.4500,33.2500,9394700,0
20030121,33.2600,33.9000,31.7500,31.9800,4077100,0
20030122,31.9900,33.4900,31.6400,32.8000,4715000,0
20030123,32.8800,33.2000,30.8500,32.2600,6628900,0
20030124,32.3000,32.6000,31.4500,31.5200,2911600,0
20030127,31.2000,32.0100,30.2400,30.4200,3623000,0
20030128,30.8000,31.8300,30.8000,31.6600,3261000,0
20030129,31.4700,32.1500,30.7400,31.8400,3298300,0
20030130,31.8500,31.8500,30.8000,31.0800,2988900,0
20030131,31.0900,31.4000,30.0600,31.0500,3379300,0
20030203,31.0500,32.2900,31.0500,31.8200,2797800,0
20030204,31.0300,31.4500,30.5300,31.0400,2867200,0
20030205,31.1200,31.7900,30.3200,30.5700,2484000,0
20030206,30.5400,30.5400,29.8200,29.8200,2897800,0
20030207,30.4100,31.0000,29.6200,30.0000,2409600,0
20030210,30.0800,30.1400,29.0600,29.8400,2527100,0
20030211,29.8400,30.4500,29.6200,29.7100,9334600,0
20030212,29.4100,30.3500,29.3500,29.7500,3949100,0
20030213,29.7600,29.7600,28.1200,29.1100,5218200,0
20030214,29.2000,30.2900,29.0200,30.2100,2879700,0
20030218,30.5000,32.3900,30.5000,32.1000,4973900,0
20030219,32.1100,32.7400,30.4400,30.8500,3889800,0
20030220,31.0000,31.0000,30.0300,30.1700,2296300,0
20030221,30.3000,31.0900,29.8600,30.8200,2274400,0
20030224,30.6300,30.6300,29.5700,29.7800,2560600,0
20030225,29.5500,30.2000,28.9100,30.1000,3461500,0
20030226,29.8300,30.1000,29.6300,29.8500,2468400,0
20030227,30.1000,30.9200,29.8700,30.4000,2087700,0
20030228,30.4800,31.1300,30.3200,30.9700,2463400,0
20030303,27.4000,28.4000,27.3600,28.2500,17891100,0
20030304,28.2600,28.2600,27.1600,27.3700,7081100,0
20030305,27.5300,27.9400,27.2600,27.7100,3589700,0
20030306,27.7200,27.8000,26.9200,26.9200,2898400,0
20030307,27.0500,27.7700,26.0000,27.4800,3521600,0
20030310,27.3400,28.1000,26.8400,27.0400,3754100,0
20030311,26.9000,27.2400,25.1700,25.3800,6660400,0
20030312,25.3900,26.2900,25.3500,26.2700,4321800,0
20030313,27.6300,28.5700,27.1300,28.3000,4489300,0
20030314,28.4800,28.5500,27.5600,28.2500,3994900,0
20030317,28.2500,30.1200,27.6500,29.9600,4901600,0
20030318,30.1600,30.6800,29.7700,30.3300,3823300,0
20030319,30.4500,31.6400,30.4100,31.4000,4983700,0
20030320,31.2000,31.8300,30.1200,31.1800,4061900,0
20030321,31.7500,32.8100,31.5100,32.6000,3911500,0
20030324,32.1100,32.1100,30.8600,31.2600,3136900,0
20030325,31.0200,31.9900,31.0000,31.4800,2036700,0
20030326,31.5300,32.9500,31.5300,32.0600,2723500,0
20030327,32.0700,32.0700,30.8700,31.4100,3287000,0
20030328,30.2000,31.8500,30.2000,31.1800,1492400,0
20030331,30.1400,30.9500,29.8200,30.0100,3076300,0
20030401,30.1000,31.5200,30.0600,31.3700,3758100,0
20030402,32.5500,33.3200,32.4600,32.9800,3470500,0
20030403,33.2000,33.9000,32.6500,33.2300,2407900,0
20030404,33.5000,34.0200,33.1300,33.6400,2044200,0
20030407,34.9500,35.1300,33.6700,33.6900,4501800,0
20030408,33.6900,33.8800,33.0300,33.3100,2222000,0
20030409,33.3600,33.8500,32.5300,32.5400,2187100,0
20030410,33.1500,34.4500,33.0700,34.3600,4151500,0
20030411,34.8700,34.9900,33.9100,34.1100,2825500,0
20030414,34.3100,35.2000,33.9300,35.1600,2385200,0
20030415,35.2500,37.7500,35.2200,37.4900,6337800,0
20030416,37.3500,37.9500,36.4300,36.6900,3547500,0
20030417,36.6900,38.4600,36.6900,37.4200,3296000,0
20030421,37.5800,37.9900,37.1100,37.2900,3067100,0
20030422,37.2900,38.1800,35.6000,38.1800,8914500,0
20030423,39.1600,39.5400,37.1900,39.0700,5059300,0
20030424,39.0700,39.6200,37.9900,38.3900,4465900,0
20030425,37.9500,38.0600,37.3000,37.6900,3059200,0
20030428,37.8500,39.2500,37.7000,38.8700,2232600,0
20030429,39.0800,40.2500,39.0800,40.1000,3334600,0
20030430,40.5000,42.5700,39.9200,41.8700,7436100,0
20030501,41.8700,41.9600,40.3000,41.4300,3655000,0
20030502,41.4400,42.9000,41.4400,42.8000,3922000,0
20030505,43.2600,44.7900,43.2600,44.4200,6040400,0
20030506,44.3900,46.8600,44.3500,46.6000,9692200,0
20030507,47.1700,47.2000,45.4700,46.5600,6624700,0
20030508,46.3300,46.5000,44.5500,44.7800,5451600,0
20030509,45.2700,45.3900,43.2100,44.9100,6694700,0
20030512,45.7300,46.8500,45.0000,46.6500,6854000,0
20030513,45.9600,48.0700,45.9600,47.0000,4487700,0
20030514,47.1000,47.9000,45.2300,45.3400,8481600,0
20030515,46.0300,46.4600,44.7800,44.8400,9322800,0
20030516,44.4200,45.2000,44.2000,44.8400,4802900,0
20030519,44.2600,44.3500,42.4000,42.7700,4257200,0
20030520,42.7800,43.7900,42.3700,42.8300,3507200,0
20030521,42.8400,44.2800,42.2100,44.2700,4447900,0
20030522,44.1000,45.0100,43.8000,44.7200,4638200,0
20030523,44.7200,45.0900,44.3000,44.9500,2875100,0
20030527,44.9500,47.2500,44.4000,46.9300,4787100,0
20030528,46.9300,49.2200,46.9300,49.0900,5951900,0
20030529,49.1100,49.5500,46.9200,47.3800,5139900,0
20030530,47.9000,48.2600,47.0200,48.1700,3070800,0
20030602,49.0000,51.8100,48.2500,51.5100,7892400,0
20030603,51.0200,52.0700,49.5500,49.9400,6922800,0
20030604,50.0500,52.1000,49.7600,51.9800,4671100,0
20030605,51.1500,53.4300,51.1500,53.1600,4735600,0
20030606,53.6500,54.9900,52.4000,52.6500,4946800,0
20030609,51.8000,52.0900,49.6800,50.0800,4282600,0
20030610,50.6500,51.2500,49.5000,50.6800,3934300,0
20030611,50.5000,53.2300,50.3200,53.1800,3443100,0
20030612,53.3500,54.3500,52.1000,53.7300,4376700,0
20030613,53.2000,53.5600,52.2400,52.9300,3382000,0
20030616,53.1000,53.7500,52.9000,53.4900,2294100,0
20030617,53.4900,53.4900,51.9500,52.4000,3216700,0
20030618,52.4000,52.4300,51.1000,51.8500,2625100,0
20030619,51.9500,52.4900,50.4200,50.7700,2590000,0
20030620,51.0500,51.4700,49.4800,49.6400,4486600,0
20030623,49.6400,49.7000,48.1800,48.5700,2962300,0
20030624,48.7300,49.8600,48.4000,49.5000,2890100,0
20030625,49.1500,50.1500,48.3000,48.6500,3252800,0
20030626,48.7000,50.0900,48.5500,49.9500,2493500,0
20030627,49.9600,50.3000,48.7200,48.8800,2384400,0
20030630,49.2500,49.6000,48.8000,49.1800,2263800,0
20030701,49.1800,49.1800,47.3500,48.9700,3231400,0
20030702,48.9700,49.9200,48.2500,49.2600,2968800,0
20030703,49.2600,49.8500,48.4100,49.2500,1358000,0
20030707,50.0500,51.4800,50.0000,51.1300,3008200,0
20030708,51.1500,52.2000,51.1500,52.0500,2607600,0
20030709,52.0000,52.2500,51.3300,51.7700,1824700,0
20030710,51.7700,51.7800,50.2500,50.7200,2396000,0
20030711,50.7000,51.8500,50.1000,51.7500,2280500,0
20030714,52.8500,55.9000,52.7500,55.0300,5702000,0
20030715,55.1000,55.3900,52.4300,52.7300,4575800,0
20030716,54.3000,55.6000,53.4500,55.3200,4817800,0
20030717,50.5000,51.1000,44.5100,48.2200,20205700,0
20030718,48.9000,49.5220,47.3900,48.9600,7740000,0
20030721,49.1000,49.8900,48.9400,49.2400,2606800,0
20030722,49.5600,49.6000,47.7000,48.4100,3463300,0
20030723,48.4100,48.4100,47.5700,47.8800,2840700,0
20030724,48.1000,48.9900,47.7900,48.0000,2399000,0
20030725,48.0000,49.9000,48.0000,49.8100,2993700,0
20030728,49.4000,49.8500,49.1000,49.3000,2096500,0
20030729,49.3000,49.4200,48.1000,48.3300,2555100,0
20030730,48.3400,48.6600,47.1700,47.6200,2645200,0
20030731,48.4000,49.1200,47.7800,47.9100,2529800,0
20030801,47.4100,48.1800,47.1200,47.2500,2223600,0
20030804,47.2600,47.7500,45.5500,47.1900,2934100,0
20030805,47.0000,47.5000,45.8100,45.8900,2646800,0
20030806,46.2800,47.1700,45.6800,46.5300,3094200,0
20030807,46.5300,46.8800,45.8000,46.8000,2529100,0
20030808,47.0000,48.0300,47.0000,47.8100,1962400,0
20030811,47.8200,48.7800,47.8200,48.0900,2502600,0
20030812,50.7000,51.5000,50.2000,50.4900,8822600,0
20030813,50.5000,50.5020,49.5100,49.8200,2315500,0
20030814,49.5400,50.3900,49.4300,49.8800,1468100,0
20030815,49.5100,49.8400,48.8300,49.7600,822900,0
20030818,49.9700,50.4900,49.4300,50.2000,1962400,0
20030819,50.5800,50.8200,49.8500,50.7000,1555600,0
20030820,50.7500,51.6000,50.3800,51.1500,2252800,0
20030821,51.3000,51.8900,50.8500,51.4000,1933400,0
20030822,52.2000,52.3000,51.5100,51.6600,2283700,0
20030825,51.6600,52.4200,51.2000,52.2700,2235000,0
20030826,52.3100,52.9000,51.7000,52.7400,2047600,0
20030827,52.7400,53.0800,52.1500,52.3600,1755500,0
20030828,52.3900,53.0000,51.4400,52.8900,1473700,0
20030829,52.6500,53.4000,52.5600,53.4000,1131000,0
20030902,53.1000,55.6000,53.0800,55.5600,2847000,0
20030903,55.5600,55.8000,53.9000,54.1500,3560900,0
20030904,54.1500,54.1500,53.2800,53.7600,2850400,0
20030905,53.7600,55.6590,53.4400,53.9200,2537300,0
20030908,54.6500,55.4600,54.5200,55.3400,2159000,0
20030909,55.2500,56.3000,54.3800,56.2500,2867600,0
20030910,58.9000,60.2100,57.4100,58.9100,9123700,0
20030911,58.9100,59.2000,58.0300,58.2400,3227200,0
20030912,58.0000,58.8000,57.1500,58.6700,2413700,0
20030915,58.7600,59.4400,58.6800,59.0900,2185300,0
20030916,59.0900,60.1000,58.9000,60.0000,2548900,0
20030917,59.9800,62.0200,59.8100,60.8500,3013000,0
20030918,60.5200,61.9100,60.0600,61.5400,2106100,0
20030919,61.5400,61.9000,60.4000,61.6000,2511100,0
20030922,60.7000,61.3700,60.2500,60.5600,2345400,0
20030923,60.4000,60.5800,59.9000,60.2000,3105600,0
20030924,59.9500,60.1300,58.2900,58.4700,2921800,0
20030925,58.4800,58.9700,57.3800,57.4600,2442300,0
20030926,57.5600,57.7000,56.1000,56.2600,2581200,0
20030929,56.3000,57.8000,56.1900,57.7600,2297100,0
20030930,57.3000,57.9700,56.3300,57.0400,2269200,0
20031001,57.0400,58.6500,57.0200,58.6100,2063100,0
20031002,58.4900,59.4200,58.0310,59.2600,1918700,0
20031003,60.2000,60.7500,59.5500,59.7000,2483600,0
20031006,59.7000,60.5300,59.7000,60.3600,1899200,0
20031007,58.9100,60.7500,58.9100,60.5700,2660200,0
20031008,60.3700,61.5000,60.1500,60.8100,2479600,0
20031009,60.8100,63.4990,60.8100,63.2800,3716600,0
20031010,63.2900,63.2900,61.7900,61.9800,3508500,0
20031013,61.9900,63.4200,61.9900,63.0000,1577900,0
20031014,62.4500,62.4800,61.7500,62.3500,2763900,0
20031015,62.1200,62.2500,60.9400,61.2500,2085500,0
20031016,60.6500,61.5100,60.3000,61.1900,2611100,0
20031017,61.3000,62.0000,60.3000,60.5000,1588000,0
20031020,60.5000,61.2000,60.3490,61.0600,1692300,0
20031021,61.0600,61.8500,60.9500,61.7800,2310900,0
20031022,61.7800,61.7800,60.0900,60.1000,2796200,0
20031023,60.0000,63.3900,60.0000,62.4800,4731000,0
20031024,62.4800,62.4800,61.4300,61.9600,2285100,0
20031027,62.1000,62.8500,61.4400,61.7400,1603400,0
20031028,61.7400,64.2500,61.7400,64.1200,3272100,0
20031029,64.1200,64.1200,63.1300,63.3800,3052500,0
20031030,61.0000,61.9000,59.4900,59.6800,7713300,0
20031031,59.8400,61.4100,59.6700,60.8000,3769000,0
20031103,60.8000,61.9500,60.4600,61.6800,3352098,0
20031104,61.6800,62.0000,61.1300,61.7000,2513430,0
20031105,61.7000,61.7000,60.7320,61.2800,1791400,0
20031106,61.2800,61.3000,60.0600,60.9500,2113900,0
20031107,61.1000,61.5500,59.9900,60.0000,1954400,0
20031110,60.0000,60.2300,59.1000,59.2800,2204200,0
20031111,59.2800,60.1800,59.2800,59.4700,2101800,0
20031112,59.5500,60.4900,59.5000,60.4200,1568300,0
20031113,60.4300,60.4300,59.8500,60.0700,1867900,0
20031114,60.0700,60.4500,58.8500,58.8500,1565100,0
20031117,58.4000,58.8500,57.2300,57.9500,2558900,0
20031118,58.4500,58.4700,57.5200,57.6500,1565000,0
20031119,57.5500,58.1100,56.5500,58.0400,1916200,0
20031120,58.0000,58.2500,57.0000,57.0100,1438100,0
20031121,57.2500,57.6000,56.4800,56.5000,1893600,0
20031124,56.8200,58.7500,56.8000,58.5800,2169700,0
20031125,58.7500,59.8500,58.6400,58.6900,1607700,0
20031126,58.9000,59.7300,58.5200,59.7300,1581300,0
20031128,59.6000,59.8500,59.1300,59.7200,596600,0
20031201,60.0100,60.3500,59.7400,60.2000,1607600,0
20031202,60.1700,60.2000,59.5000,59.5400,1651200,0
20031203,59.7000,61.0200,59.7000,60.3500,1914600,0
20031204,60.3500,60.4900,59.6000,60.1000,1130100,0
20031205,59.4000,59.4800,58.9200,59.1600,1178200,0
20031208,59.1600,59.7500,58.6300,59.0800,1325300,0
20031209,59.2000,59.2000,57.6700,57.6800,1887200,0
20031210,57.1800,57.3400,55.1500,55.3000,3704700,0
20031211,55.5500,56.5000,55.5300,55.9900,2983100,0
20031212,56.3800,56.4000,55.8200,56.2500,1320700,0
20031215,56.9000,57.2500,55.3000,55.4600,2482000,0
20031216,55.4600,56.6000,55.4600,56.5000,2096700,0
20031217,56.5000,56.7600,56.0400,56.5400,1231700,0
20031218,57.8500,59.4000,57.2600,59.2900,3434100,0
20031219,59.2900,59.9000,58.8600,59.7100,2531200,0
20031222,59.7100,60.6200,59.7100,60.5200,2243300,0
20031223,61.5100,61.5100,60.0900,60.6700,1062100,0
20031224,60.3500,60.9800,60.1100,60.6500,397500,0
20031226,60.6800,60.8100,60.1900,60.4300,280300,0
20031229,60.6000,61.7100,60.6000,61.5000,1327300,0
20031230,61.3900,61.5400,60.8500,61.0800,986900,0
20031231,60.9700,61.5000,60.7200,61.2900,961300,0
20040102,61.3300,61.6000,60.0400,60.2300,1344800,0
20040105,61.6000,63.0200,61.2500,62.5000,2980300,0
20040106,62.4500,63.8600,62.1200,63.7100,3338100,0
20040107,63.6300,63.9500,63.2500,63.9100,2430200,0
20040108,64.0000,64.9600,63.6800,64.8300,3680900,0
20040109,64.6700,64.6700,63.9000,64.0200,2456600,0
20040112,64.2700,64.7300,63.9700,64.2100,2887400,0
20040113,64.1500,64.6600,63.4600,64.3200,1968600,0
20040114,64.3200,64.8400,63.6500,64.7900,1568800,0
20040115,65.0000,67.6500,64.9800,67.1000,5768800,0
20040116,67.1000,67.5000,66.8600,67.2700,3003500,0
20040120,68.0000,69.7500,67.2800,67.9000,5307500,0
20040121,68.1500,70.0500,67.8700,69.8500,4621900,0
20040122,70.8400,74.2000,70.8400,74.1500,6587800,0
20040123,73.6000,74.3000,73.3600,74.0600,3211400,0
20040126,72.7500,73.7500,71.8900,73.6500,4024800,0
20040127,73.5000,73.6000,72.6300,73.2100,2381500,0
20040128,73.0200,73.1600,69.9000,70.4000,2710400,0
20040129,70.3000,70.3800,69.0900,69.6000,2183400,0
20040130,71.0000,71.7600,70.0500,71.0800,1878100,0
20040202,70.9500,72.3000,70.7500,71.4800,1703300,0
20040203,71.4000,71.9500,71.2500,71.7500,1582200,0
20040204,70.5000,71.2700,70.2700,70.5700,1233500,0
20040205,70.5700,70.7900,69.0800,69.6500,1822800,0
20040206,69.4500,71.8500,69.3600,71.6400,1358900,0
20040209,73.0000,73.7500,72.2500,72.3300,1765900,0
20040210,72.3300,72.5200,71.6500,72.0800,1075700,0
20040211,72.8500,74.4900,71.7900,74.2000,2432500,0
20040212,73.8000,74.2000,73.2800,73.5000,1360800,0
20040213,73.4800,73.5800,72.3300,73.0500,1265800,0
20040217,73.5000,73.5000,71.1500,72.1100,2672600,0
20040218,71.9700,72.2200,71.4000,71.6500,1002200,0
20040219,72.1000,72.7500,71.9100,72.2500,1502400,0
20040220,72.2500,72.2900,70.4610,71.1200,2019900,0
20040223,71.2500,71.2500,69.7500,69.9900,1869200,0
20040224,69.8500,69.8500,68.0300,68.6600,2615200,0
20040225,68.8000,70.9500,68.6800,70.7700,2042900,0
20040226,70.5500,71.6200,70.0000,71.0000,1912400,0
20040227,69.8200,71.3800,69.8200,70.7200,1721900,0
20040301,71.0500,71.4000,70.5900,71.2200,1357000,0
20040302,71.0000,71.6000,70.7800,71.0000,1551500,0
20040303,70.6700,71.4000,70.6000,71.3000,1450100,0
20040304,71.3000,73.4800,71.2600,73.4000,2102900,0
20040305,72.7500,74.0000,72.2600,73.7800,2184700,0
20040308,74.3300,75.0000,72.8000,74.4100,3104300,0
20040309,74.4200,74.8400,72.5000,72.8100,2686600,0
20040310,74.8500,75.1200,73.7500,73.8400,4619000,0
20040311,73.7500,73.7600,71.7600,71.8600,2696100,0
20040312,72.1000,73.6600,72.0900,73.5000,1753700,0
20040315,73.5000,73.5000,72.5100,72.7700,1989700,0
20040316,73.2500,73.3000,72.2100,72.7300,2091900,0
20040317,72.9500,73.7200,72.3800,73.3400,1590900,0
20040318,72.5000,74.1700,72.4800,73.8300,1744600,0
20040319,73.4000,74.2400,72.2000,72.4000,1853500,0
20040322,72.3500,72.3500,70.7000,71.7000,2212500,0
20040323,72.0000,72.4400,71.3700,71.7500,1593700,0
20040324,71.5000,71.8500,70.0000,71.4900,3140100,0
20040325,72.0200,72.4800,71.4000,72.2000,2103200,0
20040326,72.1600,74.3700,71.9300,73.6500,1959000,0
20040329,73.9300,75.0000,73.7000,74.6900,1453700,0
20040330,74.6900,76.7100,74.3100,75.7800,3206700,0
20040331,76.1500,76.3000,75.1900,75.4300,1937000,0
20040401,77.0100,77.1900,75.0500,76.0000,1641500,0
20040402,77.3000,77.3200,74.2500,74.9900,2403900,0
20040405,75.0000,76.4600,74.6000,76.2000,2523300,0
20040406,75.8000,77.1500,75.5000,76.8200,1556800,0
20040407,76.8000,76.8000,75.1100,75.8600,1344300,0
20040408,75.8600,76.5800,74.9600,75.4100,1231000,0
20040412,76.3500,77.6700,76.3200,77.5200,2095800,0
20040413,77.4000,77.4100,74.6100,75.1000,2171800,0
20040414,74.7500,74.8500,72.4400,73.1500,2364200,0
20040415,73.2500,73.2900,71.0000,71.7300,3590100,0
20040416,72.0500,73.7200,71.2100,73.7200,2855300,0
20040419,73.7200,73.7700,72.7000,73.7700,2025900,0
20040420,73.7700,74.3900,71.9400,71.9800,1941000,0
20040421,71.9800,71.9800,69.3300,71.4300,3261900,0
20040422,70.8100,71.6500,68.3000,70.6500,7642000,0
20040423,70.5000,70.5800,68.7000,68.8500,3162500,0
20040426,69.0000,69.1000,67.2100,67.6800,3481600,0
20040427,67.9000,69.8500,67.9000,68.4300,2441100,0
20040428,68.2600,68.2700,66.1500,66.4000,2633300,0
20040429,66.6500,67.7500,65.6300,66.0700,2205400,0
20040430,66.2500,66.5700,65.0400,65.5300,1390600,0
20040503,65.4000,66.1300,64.5000,65.6200,2217300,0
20040504,65.6800,67.4500,65.5900,66.8100,2360600,0
20040505,66.8100,67.8700,66.6500,66.9700,1897900,0
20040506,66.6300,66.7600,65.8100,66.4800,2177700,0
20040507,65.4000,66.0500,63.7500,63.9600,3846300,0
20040510,63.6000,63.7500,61.1500,61.6400,4680400,0
20040511,62.3500,63.6300,62.1600,63.4000,3083000,0
20040512,64.1000,64.7600,63.5400,64.5900,3404300,0
20040513,64.5000,66.1500,64.2500,65.5700,3140000,0
20040514,65.6600,66.4000,65.3900,65.8400,1517100,0
20040517,64.8000,65.1000,64.4200,64.6600,1694400,0
20040518,64.9100,65.8000,64.8600,65.7100,1701100,0
20040519,66.3700,67.7100,65.9200,66.0000,2313300,0
20040520,66.0800,67.2300,66.0100,66.8800,1718400,0
20040521,67.1000,67.6500,66.9400,67.1700,1392500,0
20040524,67.6000,67.6500,66.6200,67.3500,1456800,0
20040525,67.3100,69.4400,66.7800,69.2500,2739700,0
20040526,69.2000,69.7400,68.7000,69.0200,1401300,0
20040527,69.1500,70.3300,69.1500,69.9900,2191800,0
20040528,70.0500,70.4500,69.8000,70.0600,978300,0
20040601,69.8000,69.8500,68.5400,69.3800,1638200,0
20040602,69.8000,70.2000,68.7800,69.6700,1110200,0
20040603,69.0700,69.2700,68.1900,68.3100,1269000,0
20040604,69.1000,70.1500,68.9400,69.8600,1384800,0
20040607,70.1500,71.9500,70.1500,71.8600,1582300,0
20040608,71.2000,71.8400,71.0200,71.4400,1303900,0
20040609,71.4400,71.8300,70.4000,70.8100,1450100,0
20040610,70.4000,70.7700,69.6000,70.1600,1597100,0
20040614,69.9100,70.7000,69.5700,70.2500,1662900,0
20040615,70.7500,71.2300,70.4700,70.7800,1866900,0
20040616,70.7700,71.3900,70.7300,71.2300,1084000,0
20040617,71.0000,72.1200,70.7700,71.9800,1889400,0
20040618,71.2500,72.3000,71.1500,71.3800,2162500,0
20040621,71.4600,71.7500,70.8800,70.8800,946600,0
20040622,70.4000,70.9400,69.4200,70.7200,1873800,0
20040623,70.7300,70.8500,69.6200,70.6700,1897400,0
20040624,70.5200,70.8900,69.9200,70.1800,1269000,0
20040625,70.0000,70.7200,69.8100,70.2600,1433700,0
20040628,70.3000,70.6800,68.9000,69.0300,2579700,0
20040629,68.8000,68.8100,67.6500,68.1300,1863200,0
20040630,68.1300,68.7700,67.8100,68.3800,1384000,0
20040701,68.9500,69.2300,68.0700,68.6100,1372800,0
20040702,68.6100,68.7600,67.8900,68.0900,1017900,0
20040706,68.0900,68.4900,67.3700,67.8500,1018800,0
20040707,67.9800,69.0000,67.9800,68.4700,1254900,0
20040708,68.5000,68.5000,67.3700,67.5500,1232300,0
20040709,67.7000,67.8000,66.0700,66.4100,2008900,0
20040712,66.4100,67.4100,66.2700,66.8400,1322700,0
20040713,66.7400,66.9400,66.2000,66.4100,1052700,0
20040714,66.0000,67.0900,65.7100,66.1800,1123900,0
20040715,66.1800,66.6100,65.8700,66.1200,963800,0
20040716,66.4300,66.9200,65.9100,66.0200,1174900,0
20040719,66.0000,66.0000,64.9300,65.2000,2634700,0
20040720,65.3500,66.5000,65.2700,66.3100,1943000,0
20040721,66.4800,67.1200,65.9300,66.0000,2168400,0
20040722,66.0100,69.5400,66.0100,69.3000,4556300,0
20040723,69.0300,69.4600,67.6100,67.9700,1928200,0
20040726,68.4300,68.7000,67.7800,68.2500,1268800,0
20040727,68.4000,68.7200,67.6400,68.5400,1488600,0
20040728,68.2900,69.3100,67.3500,67.8000,1475500,0
20040729,68.3000,69.4300,68.0300,68.9800,1149100,0
20040730,69.0400,69.3200,68.4900,69.3200,1031900,0
20040802,68.6200,69.7300,68.3400,69.5200,1124500,0
20040803,69.3600,70.0000,68.8900,68.9200,1321500,0
20040804,68.5400,69.0900,67.9200,68.5000,887500,0
20040805,68.5000,68.5000,66.9300,66.9300,1277300,0
20040806,66.4700,66.9100,65.5500,65.9500,2303000,0
20040809,66.1500,66.3300,65.5100,65.7300,1181500,0
20040810,66.5200,68.2500,66.3100,68.2500,1628600,0
20040811,67.2800,67.4500,66.4500,67.3500,2112200,0
20040812,67.1500,67.3600,66.7800,67.1900,1582500,0
20040813,67.1900,68.2000,67.1900,68.0200,1558400,0
20040816,67.8200,69.8600,67.8200,69.5200,1798700,0
20040817,70.0000,70.8600,69.3900,69.6100,1742600,0
20040818,69.6000,70.1500,69.1700,70.0900,1332900,0
20040819,70.0000,70.4500,69.7300,69.9500,1202200,0
20040820,70.0000,71.0700,69.9500,70.8500,1449200,0
20040823,70.8800,71.1700,70.2800,70.2900,881200,0
20040824,70.7300,70.8100,69.9100,70.4600,724800,0
20040825,70.3700,70.4900,69.4000,70.4900,1497000,0
20040826,69.7000,69.8900,69.2200,69.5800,1624400,0
20040827,69.4800,69.5600,68.8000,68.9200,1304200,0
20040830,68.6900,68.9000,68.0700,68.1200,871800,0
20040831,68.1500,68.5000,67.5100,67.7600,1427400,0
20040901,67.8000,68.9000,67.2900,68.3100,887000,0
20040902,68.4300,69.2800,68.0600,69.1700,760000,0
20040903,69.0700,69.6700,68.5200,68.5800,775400,0
20040907,69.1000,70.7200,69.0600,70.2800,1529100,0
20040908,70.2900,70.6000,69.4100,69.4600,1421700,0
20040909,69.5500,69.7800,68.7100,69.6100,1309600,0
20040910,70.4900,72.5900,70.4900,72.5500,3300400,0
20040913,72.5000,73.6500,72.2100,73.3000,1691100,0
20040914,72.7500,73.5500,72.7000,73.5200,1617300,0
20040915,74.1000,74.2900,72.7000,72.7800,1873300,0
20040916,71.7500,73.1000,71.7500,72.6200,1045900,0
20040917,73.0300,73.5000,72.8000,73.1800,1138800,0
20040920,72.9500,73.1500,72.4400,72.7500,772200,0
20040921,72.9200,74.1200,72.7500,73.9900,1457600,0
20040922,73.2500,73.7100,73.1400,73.4400,1513800,0
20040923,73.2700,73.3700,72.7400,72.7600,1227300,0
20040924,72.9200,73.8500,72.8800,73.6000,782800,0
20040927,73.3000,73.7900,72.8900,73.4700,1148200,0
20040928,73.8600,74.9900,73.4700,74.9800,2004600,0
20040929,74.9800,75.4900,74.4400,74.5400,2135200,0
20040930,74.4600,74.5100,73.5000,73.9000,1667200,0
20041001,74.2800,74.8500,74.1000,74.5600,1338700,0
20041004,74.9800,75.4900,74.8400,74.8900,885700,0
20041005,74.8900,74.9900,74.1500,74.3300,1186700,0
20041006,74.4900,75.0900,74.3500,75.0900,1224100,0
20041007,74.5500,74.8300,73.8700,73.8700,1294300,0
20041008,73.5500,73.5600,72.7000,72.9400,1224200,0
20041011,73.0700,73.3000,72.9300,73.1500,484600,0
20041012,71.4000,72.2700,71.3000,72.0400,1833400,0
20041013,72.2900,72.4900,70.6000,70.6400,1346400,0
20041014,70.5300,70.5400,69.0800,69.2200,2550800,0
20041015,69.7100,69.9200,69.0600,69.9100,1657700,0
20041018,69.6600,70.0000,69.2600,69.6900,1245500,0
20041019,69.8600,70.8000,69.1300,70.0000,1636700,0
20041020,69.5500,69.9800,67.6200,69.0500,2723400,0
20041021,70.7500,71.7000,69.9100,70.6200,3871800,0
20041022,70.8200,70.8800,69.2800,69.8000,1447200,0
20041025,69.8400,70.5700,69.3000,70.4900,1521200,0
20041026,70.4900,72.8300,70.4600,72.8300,1999800,0
20041027,72.7500,73.8900,72.1000,73.7200,1723500,0
20041028,73.4200,73.8200,73.1600,73.3200,1039400,0
20041029,73.5000,73.9900,73.1500,73.7600,1409800,0
20041101,73.9500,74.7400,73.8300,74.4800,1606600,0
20041102,74.7900,75.2200,74.2600,74.4600,1759400,0
20041103,75.2800,75.6500,74.4100,74.7600,1542000,0
20041104,74.9800,76.5100,74.6200,76.5000,1544500,0
20041105,76.7000,77.5000,76.3900,77.1400,1493400,0
20041108,76.7700,77.4000,76.5200,77.0500,1416500,0
20041109,75.8000,77.8900,75.8000,77.7500,1912700,0
20041110,78.0000,78.9100,77.9700,78.6500,1789500,0
20041111,78.6500,79.3200,78.5000,79.2500,1755500,0
20041112,79.4000,79.8200,78.9000,79.7200,1367800,0
20041115,79.3500,79.9700,79.1500,79.7300,1359700,0
20041116,79.7000,79.7100,78.3000,78.3300,1296400,0
20041117,78.4500,79.9400,78.3400,78.7800,1564100,0
20041118,78.7800,79.5600,78.7600,79.2400,724000,0
20041119,79.2600,79.5100,77.5200,77.6700,1156900,0
20041122,77.8200,78.4800,76.9400,78.2100,1062500,0
20041123,78.2200,79.8000,78.1800,79.4700,1503200,0
20041124,79.5000,80.0000,79.4000,79.9900,1103300,0
20041126,79.9000,79.9900,79.7000,79.9800,377800,0
20041129,79.6000,79.6700,78.2800,78.5100,1308700,0
20041130,78.5200,78.9100,78.1100,78.5800,1132800,0
20041201,78.6500,79.6000,78.6500,79.3000,1205300,0
20041202,79.2300,80.2900,78.9700,79.9100,1783200,0
20041203,79.6500,80.0100,78.8000,79.2400,1182100,0
20041206,78.1500,79.7900,78.1500,79.3500,1302800,0
20041207,79.3600,79.8200,78.6700,78.6900,1267200,0
20041208,78.6000,78.8000,77.9000,78.6200,1097100,0
20041209,78.4500,79.2000,77.5400,79.1900,1327800,0
20041210,79.4500,82.2500,79.4500,81.1200,3081600,0
20041213,81.4800,81.9800,80.6000,81.9800,2157800,0
20041214,81.9000,81.9900,81.2100,81.8600,1098400,0
20041215,81.5000,82.6100,81.2300,82.4500,1315100,0
20041216,82.2000,82.4300,81.5100,81.8200,1079000,0
20041217,81.2200,82.1800,81.2200,82.0400,1492800,0
20041220,82.2400,82.8400,81.9300,81.9300,954300,0
20041221,82.2500,82.8652,82.1400,82.7500,1022500,0
20041222,82.7500,82.8000,82.5300,82.7300,713600,0
20041223,82.7100,82.7900,82.3200,82.4300,470500,0
20041227,82.2000,83.0800,82.0100,82.8100,866200,0
20041228,83.4000,84.1500,83.3600,83.9500,1068300,0
20041229,84.1600,84.3700,83.6600,84.1600,736500,0
20041230,84.1200,84.4500,83.7900,83.7900,642200,0
20041231,83.8000,84.4500,83.4500,84.2100,789300,0
20050103,84.0500,84.7500,83.5400,83.8000,1721800,0
20050104,84.0000,84.4900,82.2500,82.2500,1562000,0
20050105,82.2600,82.4900,81.3600,81.4300,1508100,0
20050106,81.4900,82.7900,80.9100,82.4500,1397900,0
20050107,82.5100,83.0700,81.7900,81.9600,1500900,0
20050110,81.7000,82.8600,81.6600,82.3100,910000,0
20050111,81.8000,82.6000,81.5500,82.0900,1202200,0
20050112,81.8700,82.4700,80.9300,82.4700,1063200,0
20050113,82.4700,82.9300,81.9600,82.0400,1272500,0
20050114,82.1000,82.3800,81.5900,82.1200,900900,0
20050118,81.6300,83.0800,81.6100,82.9300,1253300,0
20050119,82.9300,83.1200,81.7900,82.1000,1628800,0
20050120,78.7500,79.7300,77.6000,78.6600,7316200,0
20050121,78.6700,79.7400,78.3900,78.3900,2911900,0
20050124,78.3200,78.4000,76.6700,76.7500,2275100,0
20050125,77.3000,77.7500,76.7500,77.0600,1757300,0
20050126,77.4700,78.9900,77.2000,78.7500,1620000,0
20050127,78.6200,78.8200,77.6200,77.6200,1580100,0
20050128,77.7700,77.9400,76.9500,77.6200,1359900,0
20050131,77.9500,78.6500,77.5900,78.2800,1285100,0
20050201,78.1800,79.6300,78.0000,79.4600,1891700,0
20050202,79.2800,79.2800,77.9900,78.4700,1440600,0
20050203,78.4800,79.1200,78.1800,78.4200,1176800,0
20050204,78.2800,78.9200,78.1000,78.8300,1370100,0
20050207,78.5500,79.2300,78.3700,78.5700,711900,0
20050208,77.7800,78.3100,77.2000,77.3200,1507400,0
20050209,77.3600,78.2300,76.6000,76.8300,2082200,0
20050210,76.9300,77.5100,76.4300,77.2000,1808000,0
20050211,77.4000,78.7300,76.6500,78.4000,1237100,0
20050214,78.4100,79.1000,78.2624,78.8500,1064100,0
20050215,78.5000,78.9800,78.1600,78.5000,1704200,0
20050216,78.2500,78.9000,78.0500,78.6300,851200,0
20050217,78.4000,78.8000,77.5500,77.8800,1276500,0
20050218,77.8000,77.8100,76.5600,76.8200,1644500,0
20050222,76.3600,77.1000,74.6300,75.0000,2425900,0
20050223,75.0000,76.4500,74.7000,75.4200,2393300,0
20050224,75.2000,76.0500,74.9600,76.0000,1281700,0
20050225,75.6900,77.5500,75.6000,77.3500,1350300,0
20050228,77.2500,77.3000,76.4600,76.6800,1795500,0
20050301,77.1200,77.4800,76.3100,76.7500,1390600,0
20050302,76.3500,77.3000,76.2800,76.5400,1037000,0
20050303,77.2500,77.4900,76.2600,76.6000,1688500,0
20050304,77.0000,78.4600,76.9800,78.0800,2038000,0
20050307,75.1000,77.7400,75.0000,76.0000,9625200,0
20050308,76.6000,78.7500,76.6000,78.7500,6974700,0
20050309,78.7500,80.0500,78.2500,78.4000,4475500,0
20050310,78.4500,78.9500,77.8200,78.7100,2216800,0
20050311,78.7100,79.3100,77.2500,77.8800,2456700,0
20050314,78.2500,79.1300,78.0900,79.0100,1310000,0
20050315,79.3600,79.3600,78.0500,78.2000,1364900,0
20050316,77.9100,78.1700,76.8000,77.0000,1360100,0
20050317,77.2500,77.4600,76.4200,76.9300,1002000,0
20050318,77.1000,77.1000,75.9000,76.6400,1965200,0
20050321,76.6400,77.4500,76.3800,76.9600,1544300,0
20050322,76.9000,77.2200,75.4300,75.6400,1745500,0
20050323,75.4400,76.0700,74.8000,75.8100,2072700,0
20050324,75.8600,76.2800,74.8400,75.0500,1534700,0
20050328,75.4500,75.4500,73.8300,74.1600,2248000,0
20050329,73.7700,74.3800,73.1500,73.7600,1762800,0
20050330,73.8800,74.7100,73.6800,74.7100,1134900,0
20050331,74.7500,75.0000,74.2000,74.7700,1196600,0
20050401,76.0000,77.0000,74.3000,74.6800,2210200,0
20050404,74.7700,75.5000,73.7000,74.8300,1528900,0
20050405,75.0100,75.7000,74.8500,75.1000,982100,0
20050406,75.0800,75.6600,75.0100,75.1700,742700,0
20050407,75.0700,75.5400,74.5500,75.2800,1111800,0
20050408,75.2900,75.3100,73.8600,74.3600,1095300,0
20050411,74.2800,74.6500,73.5600,74.0500,1106200,0
20050412,73.7500,75.4400,73.3500,74.9000,1656600,0
20050413,74.9800,75.4800,74.2000,74.5300,1683600,0
20050414,74.2800,74.7800,74.0400,74.2300,2225600,0
20050415,73.8000,74.4200,72.5500,73.0000,2339800,0
20050418,72.8400,73.6000,72.5500,72.8400,1414800,0
20050419,72.7800,73.7400,72.3700,73.4500,1335900,0
20050420,73.4000,74.2800,72.2400,72.2400,2283600,0
20050421,72.3000,72.3200,69.1000,71.6300,6453700,0
20050422,71.3500,72.4200,70.2300,70.6500,2533000,0
20050425,70.8200,72.4600,70.6000,71.7900,1767300,0
20050426,71.8000,72.1300,70.9900,70.9900,1218200,0
20050427,71.0500,72.0100,70.5000,71.6100,1578600,0
20050428,71.3000,72.1000,70.7000,70.9500,1490600,0
20050429,71.2700,71.3500,69.3600,70.8900,2555700,0
20050502,71.0700,71.8900,71.0600,71.7200,1323300,0
20050503,71.5000,72.4700,71.2900,71.5700,1522200,0
20050504,71.7000,73.2400,71.5900,72.5000,2322300,0
20050505,72.6500,73.2400,71.5100,72.0000,1655700,0
20050506,72.5000,72.7500,71.5600,71.5600,1284500,0
20050509,71.5200,72.2900,70.9000,71.7100,1496700,0
20050510,71.1800,71.6000,71.0600,71.0800,1808500,0
20050511,71.5500,72.3700,71.0500,71.9600,1578200,0
20050512,71.9600,72.7700,71.0800,71.2200,1717700,0
20050513,71.0600,71.8700,70.5800,71.0200,1681900,0
20050516,71.1500,72.7600,71.1500,72.6900,1788400,0
20050517,72.5000,73.3300,71.7700,73.2600,1496600,0
20050518,73.2000,74.6700,73.2000,74.2000,2346500,0
20050519,74.5500,75.0000,74.1000,74.5100,1564200,0
20050520,74.3500,74.4600,73.8900,74.3400,1189300,0
20050523,74.3400,74.5900,74.0000,74.1200,1129100,0
20050524,73.9500,74.2500,73.4400,74.2000,1071900,0
20050525,74.5800,74.5800,73.6500,73.9900,1231300,0
20050526,73.9900,74.7700,73.5500,74.3700,1277800,0
20050527,74.6800,74.9500,74.5100,74.8700,1421400,0
20050531,74.9000,75.4000,74.0700,75.4000,4321700,0
20050601,75.0600,75.9600,74.8700,75.5500,1674900,0
20050602,75.9000,75.9000,75.0800,75.4600,798400,0
20050603,75.4600,75.6000,74.1200,74.9300,1230400,0
20050606,74.5000,74.8500,74.1500,74.7500,1280500,0
20050607,75.1200,75.9000,74.8600,75.0000,1466000,0
20050608,75.7000,75.7000,74.7600,74.8800,1003700,0
20050609,74.8900,75.3200,74.5000,75.3200,904400,0
20050610,75.1500,75.1500,74.3400,74.5400,945500,0
20050613,74.2600,75.0400,74.0400,74.6500,976200,0
20050614,74.4000,74.6900,73.9200,74.4000,1033700,0
20050615,74.9500,75.1200,74.3000,75.0800,1337200,0
20050616,75.0800,75.1700,74.3400,74.9000,1227700,0
20050617,75.3100,75.3200,74.7100,74.9800,1992000,0
20050620,74.6400,75.2700,74.5800,74.9800,1096000,0
20050621,74.8300,75.1900,74.3900,74.7900,998300,0
20050622,75.1600,75.3300,74.1400,74.4400,995800,0
20050623,74.2000,74.4700,72.6200,73.1000,1745600,0
20050624,73.1100,73.7800,73.1100,73.3600,1568800,0
20050627,73.1100,73.7000,72.9600,73.6200,1032200,0
20050628,73.8000,74.4600,73.4300,74.3500,1073900,0
20050629,74.3600,74.5400,73.7000,73.8900,1606300,0
20050630,79.0000,80.4200,78.3500,80.0100,10076900,0
20050701,80.0100,80.5000,78.5500,78.8000,2935100,0
20050705,78.7500,79.2800,78.7100,79.0000,1825900,0
20050706,78.8500,80.2800,78.8400,79.6200,2378800,0
20050707,79.2000,81.5200,78.5500,81.4600,2614400,0
20050708,81.2200,81.9000,80.5700,81.8500,1440400,0
20050711,81.9000,83.3300,81.7500,82.3800,2118600,0
20050712,82.5800,83.1700,82.2100,82.8200,1419000,0
20050713,82.6000,83.0800,82.5100,82.9700,1105400,0
20050714,83.4500,83.4500,81.6000,82.3900,1456200,0
20050715,82.6500,82.6500,81.8400,82.1700,871200,0
20050718,82.0500,82.0500,81.5800,81.6000,873800,0
20050719,82.1500,82.2500,81.2600,81.2600,959100,0
20050720,81.2700,81.7400,80.8400,81.0500,1383100,0
20050721,83.2900,84.8500,82.8900,84.1700,3052500,0
20050722,83.8600,85.0500,83.6100,84.9000,1907000,0
20050725,84.0000,84.2800,83.6400,83.7400,2204000,0
20050726,83.8300,83.8900,83.1700,83.6600,1086000,0
20050727,83.6500,83.7800,82.9800,83.0800,1713500,0
20050728,82.7500,83.6500,82.3500,83.5900,1263400,0
20050729,83.4000,83.4300,82.3600,82.5000,922300,0
20050801,82.7500,83.4200,82.7500,83.3500,1213900,0
20050802,83.3500,83.8300,83.2200,83.4600,724100,0
20050803,83.5000,83.5000,82.7500,83.1400,882600,0
20050804,83.1400,84.0900,82.9400,83.9500,1992000,0
20050805,83.7500,84.4300,83.0900,84.3500,1894500,0
20050808,84.3900,85.1300,83.6000,83.9500,2175200,0
20050809,84.0900,85.2500,84.0500,84.5400,2212600,0
20050810,84.6500,84.6500,82.7000,82.7200,1936700,0
20050811,82.7200,83.4000,82.0200,83.3800,1416000,0
20050812,83.0000,83.6600,82.9000,83.3300,861000,0
20050815,83.0900,83.7700,82.8100,83.4800,780100,0
20050816,83.7500,84.7800,83.6300,83.7100,2357600,0
20050817,83.8000,85.4500,83.8000,85.2200,2384000,0
20050818,85.2200,85.2800,84.4100,84.8000,965700,0
20050819,85.0000,85.1000,84.5200,84.8000,1106900,0
20050822,85.0000,85.4900,84.4200,85.4400,1459900,0
20050823,85.5000,85.9700,83.9900,84.1200,1459500,0
20050824,84.1400,84.1400,82.8000,82.8400,1393900,0
20050825,83.0400,83.0900,82.3700,82.8500,1260400,0
20050826,82.7000,82.7100,81.1000,81.1400,2125100,0
20050829,81.1400,82.1000,80.3100,81.7000,1738000,0
20050830,81.5500,81.7600,80.5500,81.3600,1777400,0
20050831,81.3600,82.2400,80.0100,82.2400,8911300,0
20050901,81.9900,82.0200,78.9000,80.1300,6408800,0
20050902,80.1400,82.1100,80.0600,82.0400,4885000,0
20050906,82.0700,82.2900,80.1100,80.5800,3367200,0
20050907,81.5200,81.9950,79.1600,79.4500,8041400,0
20050908,79.0300,79.7800,78.7000,78.9800,3427600,0
20050909,78.9900,79.4600,78.9300,79.3000,2081800,0
20050912,79.3500,80.7300,79.3500,80.7100,3387000,0
20050913,80.8500,81.0900,80.2500,80.5500,3075000,0
20050914,80.5500,80.8000,80.0800,80.4800,2346600,0
20050915,80.7300,80.8000,80.0300,80.2800,2803000,0
20050916,80.6500,82.0000,80.5200,82.0000,4028700,0
20050919,82.0600,82.0700,80.6500,81.9500,2121400,0
20050920,82.2700,82.6500,81.3500,81.9400,2459100,0
20050921,81.3000,81.3200,79.3100,79.4100,2580900,0
20050922,79.4100,79.6700,77.8800,79.3500,2883600,0
20050923,79.6000,80.1100,78.5200,79.8600,1730900,0
20050926,80.7200,80.8000,79.9200,80.5700,2309600,0
20050927,80.8800,80.9300,79.6100,80.1600,2110900,0
20050928,80.5300,80.7900,79.7400,80.0000,3391100,0
20050929,79.8000,80.4900,79.6200,80.4000,3122400,0
20050930,79.7600,79.8500,78.8400,79.5200,2917300,0
20051003,79.4000,80.3300,79.3000,80.1000,2080400,0
20051004,80.1000,80.2000,78.5800,78.7100,3118900,0
20051005,78.5000,78.5000,77.0800,77.1300,3567400,0
20051006,77.3500,77.3700,75.3400,76.0700,3660500,0
20051007,76.1000,76.4200,75.3300,75.5400,2414100,0
20051010,75.5400,75.5900,74.1800,74.7900,3840300,0
20051011,74.7000,75.0000,73.2400,73.4600,5038500,0
20051012,72.0000,73.8000,71.8300,72.7300,4950500,0
20051013,72.4000,73.2000,71.9400,72.0100,4206100,0
20051014,73.3700,73.8000,72.0300,72.9700,2596500,0
20051017,73.7000,74.4000,72.5000,72.6500,2814200,0
20051018,72.6500,73.6800,72.1300,72.1300,2185200,0
20051019,72.1400,73.5500,71.1500,73.5500,2678400,0
20051020,73.5400,74.5000,71.6000,72.6000,2857000,0
20051021,73.0000,75.7600,72.2600,74.4500,5043900,0
20051024,74.4500,75.9000,74.4100,75.9000,2205300,0
20051025,75.2200,76.5000,74.1700,74.7800,3259900,0
20051026,74.5500,75.4900,74.2000,75.0200,1971200,0
20051027,74.8200,75.0900,74.0100,74.1600,1780600,0
20051028,74.1700,75.4200,74.0000,75.2600,1764700,0
20051031,75.2600,76.5900,75.2300,76.3500,2100400,0
20051101,76.1500,76.5800,75.4700,75.7900,3381200,0
20051102,75.5000,76.5000,75.0500,75.7500,2246600,0
20051103,76.0000,76.5400,74.7400,75.5400,2985200,0
20051104,76.1500,76.5000,75.8300,76.2600,1543800,0
20051107,76.3600,77.7100,76.3600,77.3400,1528800,0
20051108,77.1000,77.1000,74.9000,75.2000,3409700,0
20051109,75.5000,78.2900,75.5000,78.0600,3998200,0
20051110,78.3000,81.0800,78.1000,80.5800,4944700,0
20051111,82.0100,82.4000,80.5900,80.8200,4336100,0
20051114,80.8300,81.1000,80.0500,80.9100,3510600,0
20051115,81.0000,81.7200,80.7100,81.2500,2640700,0
20051116,81.2500,82.0400,80.6900,81.7400,5350700,0
20051117,82.4200,82.7500,82.0000,82.7000,2406700,0
20051118,84.2500,84.4000,83.0000,84.3400,2924700,0
20051121,84.2200,84.2800,83.1800,84.1800,1609600,0
20051122,83.8700,84.7000,83.0000,84.3800,1451000,0
20051123,84.3900,84.9400,84.0800,84.5300,1714400,0
20051125,84.5300,85.1100,84.4900,84.9400,646200,0
20051128,84.7900,85.4200,83.5200,83.5500,2596200,0
20051129,84.0000,84.6800,83.7200,83.8100,2004000,0
20051130,83.9600,84.4200,82.8700,83.0600,2071500,0
20051201,83.1900,84.5900,83.1900,84.2500,1562300,0
20051202,84.2500,84.7600,83.8500,84.5300,605000,0
20051205,84.1000,84.4100,83.0300,83.9700,1132200,0
20051206,83.9700,85.4500,83.9500,84.7500,1619600,0
20051207,84.5200,84.7100,83.3400,83.6000,1242000,0
20051208,83.6000,83.6500,82.3600,82.7900,1726500,0
20051209,82.8100,84.9000,82.8100,84.4700,1605700,0
20051212,84.9700,85.2500,83.4200,83.8200,1889700,0
20051213,83.3200,83.7700,82.7200,83.2500,1834700,0
20051214,83.1700,84.9000,83.1700,84.8100,1688900,0
20051215,84.9200,85.8300,84.4000,85.7300,2163300,0
20051216,85.8800,86.0000,84.9000,85.7400,3395800,0
20051219,85.2500,86.2700,84.8100,86.0000,2515800,0
20051220,86.0000,88.5600,85.9900,87.8500,3780800,0
20051221,87.7000,88.3436,87.2700,87.7100,2140900,0
20051222,87.7200,87.8700,87.3400,87.7800,689800,0
20051223,88.0800,88.3700,87.8000,88.0100,535500,0
20051227,87.9000,88.4300,86.7400,86.9900,692400,0
20051228,86.9400,87.2500,86.1100,86.5700,987200,0
20051229,86.6900,87.2500,86.5000,86.7100,1179300,0
20051230,86.6900,86.6900,85.9100,86.4000,632500,0
20060103,86.4000,86.9800,84.3500,86.9800,1934000,0
20060104,86.9800,87.1800,85.5900,86.4200,1751500,0
20060105,86.5500,86.9500,86.0000,86.4400,1365100,0
20060106,86.8000,86.8500,85.6900,86.4400,904000,0
20060109,86.5500,88.6300,86.5400,88.1200,1598400,0
20060110,87.0500,87.8700,87.0100,87.7200,1359200,0
20060111,88.1900,89.1400,87.5400,88.0000,1924000,0
20060112,87.9500,88.3500,86.6300,86.7000,1372000,0
20060113,87.1000,87.1068,86.5400,86.6400,1616800,0
20060117,86.0500,86.4700,85.5200,86.0000,1257400,0
20060118,85.7000,86.3000,85.7000,86.0000,1248500,0
20060119,86.3800,86.7600,85.1500,85.5200,1580200,0
20060120,86.0000,87.2700,85.0100,85.1700,3762400,0
20060123,85.8000,86.2999,84.4000,84.5000,1973500,0
20060124,84.5500,85.4400,84.2000,84.3800,1853800,0
20060125,84.6300,84.6800,83.2900,83.5000,1752200,0
20060126,84.9500,85.0000,84.2400,84.8000,1929600,0
20060127,84.8100,85.0300,84.2200,84.7400,1426200,0
20060130,84.9500,85.1500,84.2800,84.2800,1013700,0
20060131,84.2900,84.3400,83.0000,83.3000,2208600,0
20060201,83.3900,83.5900,82.6900,83.2700,1632500,0
20060202,83.2600,83.2700,82.4100,82.7000,1347000,0
20060203,82.6000,83.5800,82.4200,83.2700,1358300,0
20060206,83.2500,83.5700,83.0100,83.3000,1293300,0
20060207,82.6800,83.1300,81.5700,81.7500,1521400,0
20060208,81.7000,83.5200,81.2200,83.4600,1439800,0
20060209,83.8900,84.6900,83.8300,84.1300,1909900,0
20060210,84.2800,85.2500,83.7000,85.1700,1528700,0
20060213,84.3000,86.1000,84.3000,85.9900,1796900,0
20060214,86.0100,87.1200,85.4200,86.8300,1947800,0
20060215,87.8100,88.8300,87.7000,88.5600,3199900,0
20060216,88.2900,88.7700,87.2700,87.9000,1487700,0
20060217,88.0000,88.1000,87.1600,87.2600,1222900,0
20060221,87.2600,87.9600,87.1500,87.2100,788400,0
20060222,87.2100,89.8500,87.2100,89.6800,2258900,0
20060223,89.8000,89.8000,88.4000,88.7900,1117900,0
20060224,87.8000,88.9400,87.4100,88.8500,1897900,0
20060227,89.6300,89.6600,88.6800,88.7800,1545900,0
20060228,88.8200,88.8800,87.1500,87.6000,1430800,0
20060301,87.9000,88.4300,87.5800,88.2900,1572300,0
20060302,88.3000,89.3000,88.3000,89.1600,1726200,0
20060303,89.0000,89.5000,88.1100,88.3500,989400,0
20060306,88.3500,88.6900,87.1800,87.4800,887700,0
20060307,87.3500,87.4700,86.4600,86.8000,964500,0
20060308,86.9500,87.0000,85.3100,86.0300,1275000,0
20060309,86.9700,87.6300,85.7200,85.9000,1829800,0
20060310,87.6200,90.0400,87.4000,89.9200,2840000,0
20060313,84.9000,85.3000,82.7100,83.1000,16868000,0
20060314,82.5200,82.7000,81.7400,82.3500,8776100,0
20060315,82.3500,83.5300,81.8500,83.0400,5976500,0
20060316,83.1500,84.0700,83.0000,84.0000,5775000,0
20060317,84.0000,84.1000,81.6700,81.9000,5507700,0
20060320,81.6500,81.9600,80.1600,81.0000,6089900,0
20060321,81.1000,81.4400,80.7000,80.9300,2354600,0
20060322,81.2000,82.1900,81.1000,82.0600,3968300,0
20060323,82.0000,82.2600,81.6600,81.9200,2761800,0
20060324,81.9200,82.6000,81.5700,82.1000,2434900,0
20060327,82.1500,82.7600,81.7700,82.4800,2112100,0
20060328,82.4800,82.7600,81.3000,81.3000,2551700,0
20060329,81.5000,82.3000,81.2850,81.7600,2290500,0
20060330,81.7600,81.7900,80.3600,80.9000,2335000,0
20060331,80.0900,80.9600,80.0900,80.5200,2929600,0
20060403,80.8000,81.5800,80.4100,81.1000,2282400,0
20060404,81.2700,82.4500,80.9200,82.1800,2181400,0
20060405,82.7800,83.0000,82.1400,82.3900,1677000,0
20060406,83.7500,83.7700,82.2300,82.5800,2253100,0
20060407,83.3500,83.4400,82.2900,83.0900,2262200,0
20060410,83.3500,83.8400,83.2500,83.5100,1876100,0
20060411,83.5200,83.6600,82.6700,82.8500,1539500,0
20060412,83.1500,83.3800,82.7000,83.2500,1528100,0
20060413,83.5100,84.3000,83.4300,83.9000,2950400,0
20060417,82.5000,83.5000,82.4000,83.4100,3582400,0
20060418,83.5000,84.2400,83.4900,84.0100,2925800,0
20060419,84.0000,84.1000,83.3000,83.8300,2142000,0
20060420,83.9500,83.9500,83.3300,83.5700,2140400,0
20060421,85.5000,86.3300,84.6700,86.0900,6070500,0
20060424,86.0600,86.0600,84.6900,85.5600,2608600,0
20060425,85.0500,85.6700,84.6200,84.8300,2097700,0
20060426,85.0800,85.6400,84.7500,85.2000,2641800,0
20060427,85.1000,86.1500,84.4300,85.6600,3184300,0
20060428,85.6600,87.0200,85.4100,86.6400,2961600,0
20060501,87.1300,87.1600,85.4100,85.5000,2069800,0
20060502,85.3500,85.7900,84.5300,85.3700,3110200,0
20060503,85.5100,85.7500,84.9800,85.5700,1369100,0
20060504,86.3800,86.3800,84.9700,85.1500,1840400,0
20060505,85.6000,86.3500,85.4900,85.8200,1481100,0
20060508,85.8000,86.3100,85.6900,86.2800,1266100,0
20060509,86.3600,87.1200,86.3500,86.8900,1940200,0
20060510,86.8800,87.3300,86.6700,87.2300,1926500,0
20060511,87.4400,87.5000,86.3500,86.7800,2479400,0
20060512,86.9500,87.1000,85.9000,86.0000,1909300,0
20060515,86.0000,86.5200,85.8300,86.5200,1528600,0
20060516,86.5200,86.5200,85.5900,85.8200,1021400,0
20060517,85.5000,85.5100,83.9100,84.1400,2633100,0
20060518,83.4700,85.0400,83.4700,83.8700,2179100,0
20060519,84.0500,84.5500,83.1900,83.7300,1732600,0
20060522,82.9000,83.3500,81.6900,81.9200,2890600,0
20060523,82.4100,83.2900,82.1800,82.4300,1511000,0
20060524,82.3000,82.4600,81.0500,81.9100,1729600,0
20060525,82.4000,83.3200,81.6900,83.2700,2160000,0
20060526,83.2000,83.8600,83.0600,83.5500,1248900,0
20060530,83.3000,83.3400,82.2500,82.5200,1338500,0
20060531,82.7000,83.0300,82.2000,82.7700,1482600,0
20060601,82.3600,83.6100,82.2600,83.5300,1697400,0
20060602,83.9800,84.3500,83.1200,83.7100,1384000,0
20060605,83.3000,83.3600,81.7300,82.0000,1353700,0
20060606,82.1500,82.6800,81.8700,82.6800,2020400,0
20060607,82.8200,83.7400,82.7700,83.1800,2751600,0
20060608,82.8500,83.5000,82.0400,83.3800,1715200,0
20060609,83.0800,84.1000,82.7500,83.2100,1196000,0
20060612,83.6500,83.9800,83.0200,83.0900,1388800,0
20060613,83.2500,84.1800,82.0000,82.5000,2517100,0
20060614,82.3000,83.0600,81.8000,82.5600,2432900,0
20060615,82.8700,83.9300,82.2500,83.7300,2113800,0
20060616,83.6000,84.0000,83.1800,83.8200,1650200,0
20060619,84.2500,84.9300,83.9500,84.1400,2117000,0
20060620,83.7700,84.7600,83.7500,84.0000,1344400,0
20060621,84.1600,85.5400,84.1600,85.1300,2046100,0
20060622,85.3600,85.6600,84.8100,84.9600,1797900,0
20060623,85.1000,85.9400,84.4300,85.3900,1923600,0
20060626,85.9500,86.0600,85.6500,85.9000,2045700,0
20060627,85.9000,86.2000,84.3100,84.4000,1372300,0
20060628,84.5000,85.0000,84.0500,84.8900,1244700,0
20060629,85.3500,87.0000,85.1200,86.8400,2593000,0
20060630,86.8300,87.1100,85.4500,85.4500,2156800,0
20060703,85.6800,86.5200,85.3600,86.1200,1016900,0
20060705,86.1200,86.1200,84.0600,84.2800,2163700,0
20060706,84.4800,84.6600,83.7500,84.2400,1717900,0
20060707,84.2400,85.0900,83.7700,84.7200,2040400,0
20060710,84.7300,85.1300,84.4500,84.9800,2219100,0
20060711,85.5000,85.5000,84.4200,85.0500,2145200,0
20060712,85.3500,85.8100,84.6300,84.7600,1360800,0
20060713,84.7600,84.7600,83.5200,83.6300,2436900,0
20060714,83.6400,83.6700,82.4800,83.1800,1226500,0
20060717,83.1000,83.3700,82.6464,83.0700,946800,0
20060718,83.2500,84.0400,82.7200,82.9000,2589900,0
20060719,83.2500,86.1200,83.2500,85.8700,4134600,0
20060720,85.9500,87.1900,85.6000,86.1700,4566300,0
20060721,80.9500,81.0600,76.7000,77.7000,14128700,0
20060724,77.7000,78.0100,76.2500,77.7200,4452400,0
20060725,77.3000,78.5200,77.3000,78.3300,2546700,0
20060726,78.5000,79.1200,77.6900,78.6900,2188400,0
20060727,78.8000,79.2400,75.3100,75.6600,3155800,0
20060728,74.8600,78.1500,74.8600,77.6900,2635000,0
20060731,77.6900,77.9800,77.2300,77.3500,1650300,0
20060801,78.9200,79.0000,77.1100,78.7000,2191500,0
20060802,79.1500,79.6500,78.8400,79.4800,2209300,0
20060803,79.4800,80.7600,78.9500,80.7500,3061200,0
20060804,81.5000,82.2500,78.9300,79.1500,2908700,0
20060807,78.5500,78.9300,77.5500,78.4400,1999100,0
20060808,78.3300,78.5500,76.8200,77.2900,2514000,0
20060809,77.4300,77.8700,74.6100,74.6600,2970400,0
20060810,74.6600,74.6600,73.3300,73.4000,3850300,0
20060811,73.6000,73.9000,71.7700,71.8200,5039100,0
20060814,72.2100,73.3100,72.0000,72.8800,3859400,0
20060815,73.5000,74.2000,73.3800,73.9000,2292300,0
20060816,74.7000,74.9800,73.6600,74.4300,2215800,0
20060817,74.4300,75.1900,74.3200,75.0100,2100700,0
20060818,75.2000,75.2000,73.9500,74.2900,1587300,0
20060821,74.0400,74.2900,73.0700,73.0700,1521700,0
20060822,73.0000,73.1700,71.9900,72.1000,2439000,0
20060823,72.2000,72.9900,71.6700,71.9400,1992300,0
20060824,71.8500,72.2600,70.8500,71.0000,1789700,0
20060825,70.8500,70.9000,69.3000,69.8800,3409000,0
20060828,70.1500,71.1300,69.5000,70.9800,3158100,0
20060829,70.7300,72.2000,70.6100,72.0100,3159600,0
20060830,72.2000,73.9900,72.0200,73.3800,3569600,0
20060831,73.3700,73.6500,72.7200,73.1000,1990800,0
20060901,74.0000,74.0300,73.0800,73.4600,1841600,0
20060905,73.7500,74.4300,73.3100,74.4000,1734900,0
20060906,74.3400,74.3700,72.6400,72.8200,1966000,0
20060907,72.8000,73.2800,72.0700,72.3500,1776000,0
20060908,72.1500,72.5400,71.9000,72.4600,2044900,0
20060911,72.1000,72.7400,71.6100,71.8700,1810300,0
20060912,72.4000,75.9500,72.3600,75.9500,3856900,0
20060913,75.9300,76.1800,75.2500,75.7200,2996300,0
20060914,75.8800,75.9300,74.0200,74.4700,2641600,0
20060915,74.6500,76.2500,74.6500,76.0900,3431500,0
20060918,76.6000,76.9000,75.6000,75.8100,1931600,0
20060919,75.4000,75.4100,74.5600,75.0900,2209800,0
20060920,75.1500,77.1700,75.1500,76.9200,2329500,0
20060921,77.2500,77.8300,76.1500,76.5400,3855200,0
20060922,77.0000,77.4300,76.5000,76.9500,1715600,0
20060925,77.0500,77.7900,76.5500,77.5900,2258000,0
20060926,77.6500,78.0700,77.2500,77.6700,3451100,0
20060927,77.9000,78.7200,77.4400,78.3700,1811900,0
20060928,78.3100,80.1000,78.3100,80.1000,3517200,0
20060929,80.6800,80.6800,78.5500,78.6600,2059700,0
20061002,79.0000,79.0500,77.1300,77.3100,2190500,0
20061003,77.6000,78.8690,77.5300,78.2900,1620600,0
20061004,78.2900,79.3000,77.8100,79.2900,1103900,0
20061005,79.2900,79.6000,78.1300,79.0600,1590300,0
20061006,78.5500,78.7700,77.5600,78.6100,1491000,0
20061009,78.6200,79.4700,78.4300,79.3400,1130300,0
20061010,79.7000,80.6000,79.6500,80.3000,2899400,0
20061011,79.3000,79.8300,77.8000,79.4600,3165800,0
20061012,79.9900,81.2500,79.8000,81.2300,2617200,0
20061013,81.7400,81.9150,81.4410,81.6200,1650800,0
20061016,81.5900,81.6200,80.9100,81.5600,1393000,0
20061017,81.0500,81.4000,80.0205,80.6600,1705000,0
20061018,81.6000,81.6000,79.0300,80.1100,3640400,0
20061019,81.0000,82.8300,79.5100,81.9000,4278200,0
20061020,82.1500,82.3000,80.6900,81.2400,2640700,0
20061023,81.1000,82.1100,80.7200,80.9200,1515400,0
20061024,81.4800,81.4800,80.5300,80.6500,1652500,0
20061025,80.3200,82.5200,80.3000,82.4200,2400100,0
20061026,82.5000,83.0000,81.6000,82.7200,1881700,0
20061027,82.1500,82.5200,81.5300,81.6600,2346700,0
20061030,81.7200,81.7400,80.5000,81.2100,1944600,0
20061031,81.2500,81.2500,78.8500,79.3300,4801400,0
20061101,79.9500,79.9600,76.4000,76.8600,5053300,0
20061102,76.8600,77.1900,75.8000,76.6600,2293900,0
20061103,77.5000,78.0300,76.3500,76.5600,2204600,0
20061106,77.0500,78.7700,76.8900,78.6800,2418200,0
20061107,78.5000,78.8900,77.4600,77.5700,2001800,0
20061108,77.2500,77.5600,76.7200,77.5000,1271400,0
20061109,77.7500,77.8300,76.2200,76.4200,2830300,0
20061110,76.6700,77.6400,76.6500,77.5200,1739400,0
20061113,77.5000,78.2700,77.3000,77.5000,1182700,0
20061114,77.5000,77.7700,76.3300,77.0500,2334500,0
20061115,77.0000,77.2500,76.5100,77.0900,2313700,0
20061116,77.1900,77.5200,75.2200,75.6000,4028600,0
20061117,75.2000,76.0600,74.0000,75.5000,3219000,0
20061120,75.5000,76.1500,74.8900,74.9700,1884000,0
20061121,75.1000,75.6500,74.7600,74.9800,1673300,0
20061122,75.4500,75.6200,75.0100,75.6200,1618700,0
20061124,75.0500,75.5500,74.8700,75.4000,561100,0
20061127,75.6500,75.6500,74.4000,75.1800,3269100,0
20061128,74.5200,75.5000,74.2400,75.4100,3281400,0
20061129,76.9800,78.0000,76.4700,77.3200,5028300,0
20061130,77.8000,78.0000,76.9100,77.8800,7468100,0
20061201,77.8800,78.1200,77.0000,77.6400,2782200,0
20061204,78.0000,78.7400,77.9500,78.1600,3468700,0
20061205,78.0100,78.1600,77.1100,77.9200,5530700,0
20061206,77.7600,77.8900,76.5600,77.5800,4167800,0
20061207,77.5600,78.3500,76.5000,76.5600,4124000,0
20061208,76.5000,76.5800,75.7500,76.1800,2923900,0
20061211,76.1900,76.8500,76.0500,76.5200,3231700,0
20061212,76.1000,77.1600,76.0500,76.4300,2792400,0
20061213,77.3000,77.5700,76.7100,77.0800,2003000,0
20061214,76.8500,77.8500,76.6800,77.2500,2479800,0
20061215,77.5000,77.7500,76.5400,76.6100,2583700,0
20061218,76.5100,77.3400,76.5000,77.0200,2472200,0
20061219,77.0000,77.6900,76.5000,76.7300,2377400,0
20061220,76.5200,77.4000,76.5100,77.3600,1756300,0
20061221,77.3600,77.9400,77.1600,77.5200,2431800,0
20061222,77.5300,77.5300,76.6600,77.4000,1372900,0
20061226,77.1500,78.3000,77.0000,78.0200,1882100,0
20061227,78.0300,78.3400,77.3800,78.2300,1797900,0
20061228,78.0000,78.2500,77.7700,78.0800,1967300,0
20061229,78.0700,78.2000,76.8200,76.8200,1859500,0
20070103,77.0700,77.7500,76.6200,77.2500,3047000,0
20070104,77.4700,77.7200,76.6300,77.1600,1462000,0
20070105,77.1600,77.5000,76.5000,77.1600,2163900,0
20070108,77.2400,77.4700,76.4900,77.4300,2018900,0
20070109,77.6800,77.7000,76.3000,76.6300,2089600,0
20070110,76.4900,76.5300,75.3000,75.7000,2839500,0
20070111,75.7000,76.1000,75.4484,75.9900,3195000,0
20070112,75.9900,77.2200,75.9700,77.0200,2821400,0
20070116,77.0300,77.0400,75.9500,76.1900,3647000,0
20070117,76.1600,77.1400,75.8900,76.5300,2884900,0
20070118,77.3000,77.5500,75.5700,75.8200,3306300,0
20070119,77.5000,79.0000,76.8900,78.8800,7297000,0
20070122,78.7800,79.7100,78.3800,78.9900,4005100,0
20070123,79.3700,80.0900,79.0900,80.0500,3825400,0
20070124,80.0000,80.2800,79.5330,80.2400,2667700,0
20070125,80.2400,80.4000,78.3100,78.6800,3352700,0
20070126,79.5000,79.8000,78.8500,79.4700,2715700,0
20070129,79.3000,79.4900,78.2300,78.7500,2081100,0
20070130,78.7700,80.4000,78.2500,80.1500,3381400,0
20070131,79.8000,80.7300,78.9700,80.4000,2996500,0
20070201,80.4000,80.4300,79.4500,79.7200,2799700,0
20070202,79.9700,81.2500,79.6700,80.8100,5207700,0
20070205,80.5700,81.8600,80.2700,81.6400,3509200,0
20070206,81.6000,82.8500,81.4100,82.6900,4148500,0
20070207,82.7000,83.8400,81.7800,83.6100,3162900,0
20070208,83.0400,83.1800,81.0100,82.7800,3464300,0
20070209,82.7000,83.1200,81.3000,82.0100,2697700,0
20070212,81.5900,82.1700,80.7800,81.5000,2661006,0
20070213,81.6000,82.4200,81.5000,81.7800,2207750,0
20070214,82.1000,82.6300,81.6800,81.8700,2669102,0
20070215,81.9900,82.5000,81.2500,82.3500,3127200,0
20070216,82.1000,82.4300,81.7000,82.0700,3397400,0
20070220,81.8200,82.3900,81.5900,82.1400,2601100,0
20070221,81.5000,82.4000,81.2300,82.2900,3546500,0
20070222,82.4400,82.4500,81.8700,82.3100,2611200,0
20070223,82.4300,82.4300,79.9100,80.4800,3420500,0
20070226,80.5100,81.1400,79.5200,80.3200,3242206,0
20070227,79.5000,79.8900,76.3100,77.1300,4829000,0
20070228,77.1300,78.2700,76.0000,77.0800,1857300,0
20070301,75.3500,77.4600,75.0000,77.1500,3539175,0
20070302,76.6000,77.4300,76.1500,76.7800,3236000,0
20070305,76.0000,77.2400,74.2500,74.3700,4770300,0
20070306,76.0000,76.3000,74.6900,75.8600,2702500,0
20070307,75.6100,75.8500,74.7900,74.8100,2733600,0
20070308,75.6100,77.3500,75.5000,76.6500,3825700,0
20070309,77.2500,77.5300,76.2000,77.0000,3454400,0
20070312,76.9000,76.9000,76.1000,76.1800,2015600,0
20070313,75.5000,75.9900,74.5500,74.7500,4442100,0
20070314,74.7600,75.5000,73.4300,75.2100,4652200,0
20070315,75.2100,76.6500,75.0000,75.9500,2711213,0
20070316,76.3700,76.5200,74.6000,74.9500,3596900,0
20070319,75.1600,75.8800,74.6200,75.6400,3801600,0
20070320,75.6300,76.2900,75.2500,76.2100,2491100,0
20070321,76.1300,78.8600,75.9200,78.0700,3537800,0
20070322,77.9000,78.8500,77.0700,77.7600,2302300,0
20070323,77.7600,78.1700,77.4700,77.8900,2656000,0
20070326,77.9300,78.2400,76.6300,77.4400,3043700,0
20070327,76.9400,77.2500,76.5400,76.6400,3120000,0
20070328,76.2200,76.2200,75.0200,75.4900,3563200,0
20070329,76.0800,76.3100,75.2000,75.6500,1759716,0
20070330,75.3700,76.0200,75.0700,75.4600,2074100,0
20070402,75.2200,75.2300,73.4200,73.5700,25366605,0
20070403,73.9700,75.1500,73.7500,74.3600,4172800,0
20070404,74.4700,74.5300,73.0800,73.2800,4471380,0
20070405,73.2600,73.4800,72.4700,73.3600,4520164,0
20070409,73.4100,73.6900,73.0600,73.4300,2081898,0
20070410,73.4400,74.1700,73.1300,74.0100,2453900,0
20070411,73.8400,74.4400,73.6700,73.9200,3271152,0
20070412,73.5100,73.9828,73.2500,73.8300,2461197,0
20070413,73.9000,75.1000,73.8800,75.0600,3785617,0
20070416,75.3700,76.9000,75.2500,76.3100,3019600,0
20070417,76.8000,77.4000,76.1300,77.1200,3653642,0
20070418,77.1200,78.1800,76.5000,77.6800,3588200,0
20070419,77.0000,78.1500,76.6100,77.3400,4209630,0
20070420,73.5400,74.3900,71.5700,72.8000,15550174,0
20070423,72.4500,72.4500,70.2400,70.2600,9345848,0
20070424,70.7800,71.9900,70.5400,71.9700,6317892,0
20070425,72.7500,74.1100,72.2800,73.9500,5937135,0
20070426,73.5400,75.9300,73.5100,75.4900,6187981,0
20070427,74.7400,75.3800,73.8700,74.9100,4156622,0
20070430,74.9900,75.6700,74.2100,74.2600,3557842,0
20070501,74.2700,74.4500,73.2000,73.7400,3905075,0
20070502,73.9400,74.3700,73.5500,74.1500,3517800,0
20070503,74.1500,74.7400,73.9300,74.5000,2070500,0
20070504,74.9000,74.9800,74.1300,74.4300,2497880,0
20070507,74.5000,75.3300,74.3300,75.3100,2961417,0
20070508,74.8000,75.5500,74.2700,75.3900,2424641,0
20070509,75.2000,75.8200,74.8800,75.3100,1946300,0
20070510,75.7000,77.2500,74.8400,76.1500,5180175,0
20070511,76.7500,77.3000,76.4500,77.2000,2916100,0
20070514,77.0000,77.3000,76.3300,77.0800,2772890,0
20070515,77.0800,77.8200,76.6400,76.7900,3241500,0
20070516,77.4700,77.4700,76.7200,76.9800,2882600,0
20070517,76.9800,77.2800,76.7100,76.8800,3035400,0
20070518,76.8700,77.6000,76.8700,77.4400,2465000,0
20070521,77.2100,78.1100,77.0600,77.9200,2151639,0
20070522,78.3200,78.9800,77.5500,78.6200,1956412,0
20070523,78.6600,80.1500,78.6600,79.7700,4399542,0
20070524,80.1500,80.2500,78.4500,78.5600,3334495,0
20070525,78.6000,78.8800,77.9100,78.7800,1780600,0
20070529,78.7900,79.9500,78.5300,79.7700,2508600,0
20070530,78.9000,80.0840,78.3400,80.0000,2329765,0
20070531,79.8100,80.4800,79.3500,79.7800,2956100,0
20070601,79.8900,80.4700,79.6400,80.1500,3383000,0
20070604,79.9000,80.4000,79.7500,79.9000,2123075,0
20070605,79.5000,80.2000,79.1100,79.8800,2703994,0
20070606,79.4400,79.9400,79.0500,79.6100,3739912,0
20070607,79.4900,80.1300,79.2900,79.5900,5054998,0
20070608,79.5600,79.9900,78.9700,79.9900,2994785,0
20070611,80.0000,80.8400,79.6100,80.5700,2928885,0
20070612,79.7200,80.4600,79.5900,79.7000,3391525,0
20070613,79.8100,80.6400,79.1700,80.6400,2677300,0
20070614,80.5500,81.1200,80.3100,80.4200,2578959,0
20070615,80.8900,81.6300,80.7200,80.7500,4035200,0
20070618,80.9000,82.0500,80.6500,81.8500,2893900,0
20070619,81.8500,82.2500,81.1100,81.6400,2580100,0
20070620,81.0000,82.1000,80.4600,80.4700,3030202,0
20070621,80.0200,81.4200,79.5900,80.9000,3415500,0
20070622,80.6200,81.1800,79.8300,80.0300,3596101,0
20070625,80.4300,80.6300,79.3000,79.4000,3052359,0
20070626,79.6000,79.6500,78.0300,78.8100,5084800,0
20070627,78.4000,78.8600,77.4000,78.8000,4163800,0
20070628,80.7900,80.9700,79.3200,79.6700,4180990,0
20070629,80.8500,80.9000,77.9500,78.4400,3930291,0
20070702,79.2600,79.2600,78.0300,78.7500,2080800,0
20070703,78.8300,79.4400,78.8300,78.9400,1088400,0
20070705,78.4700,78.6800,77.8000,78.0300,2256700,0
20070706,78.0300,78.9000,77.8400,78.6100,1941119,0
20070709,78.2800,79.2300,78.1600,78.8500,2083805,0
20070710,78.0000,78.1700,75.4300,75.6800,5568600,0
20070711,76.2500,76.3900,74.1100,74.6300,8229600,0
20070712,75.1800,76.2000,74.6300,75.7100,4357200,0
20070713,75.4600,75.9200,75.0300,75.3500,2636600,0
20070716,75.0600,77.1300,75.0600,76.2000,3152626,0
20070717,76.2100,77.2800,75.8100,76.3900,3206368,0
20070718,76.0000,76.6800,75.3200,76.3800,4917115,0
20070719,78.0800,78.0800,74.6900,75.5100,6624469,0
20070720,77.4900,78.8000,76.5100,77.6600,7751051,0
20070723,78.0500,78.6300,77.6600,78.0500,2692899,0
20070724,76.5300,76.7200,75.0800,75.3600,4799729,0
20070725,76.1000,76.6500,73.8800,75.1200,5110995,0
20070726,73.8700,74.2800,72.2100,73.8300,6304683,0
20070727,72.9650,74.8200,72.8600,73.0200,4478601,0
20070730,73.0200,74.3300,72.1100,73.4900,4314249,0
20070731,74.4700,75.1700,70.5900,70.7600,8797154,0
20070801,70.5000,71.9000,68.1300,69.9600,11011272,0
20070802,70.2500,72.4300,70.0900,71.2000,4943964,0
20070803,70.9700,71.1500,66.5200,67.3400,9831572,0
20070806,67.6300,70.2500,65.4100,70.2500,7574379,0
20070807,69.1700,71.5400,68.4900,70.6100,5236610,0
20070808,70.6100,73.7900,70.2300,71.5900,6241159,0
20070809,69.0000,71.4400,67.8100,68.0000,7182314,0
20070810,67.0900,69.3300,66.3000,69.1000,5143795,0
20070813,70.1100,70.7900,68.1000,68.4700,3552400,0
20070814,68.8000,68.8700,65.2400,66.0000,6111910,0
20070815,66.1800,66.9600,62.4100,63.0300,9946608,0
20070816,62.0700,65.8800,59.4900,64.8600,11866277,0
20070817,68.0000,69.6100,65.0100,68.7500,8484999,0
20070820,68.7500,69.4800,65.4100,66.7200,5529759,0
20070821,67.3300,69.6500,66.1700,68.4700,8120433,0
20070822,69.8000,69.8000,66.1900,66.9400,6058200,0
20070823,67.3000,67.7300,65.8500,66.8500,4055400,0
20070824,66.3700,66.5900,65.5800,66.3200,2957100,0
20070827,65.9000,66.2400,65.1000,65.9000,2099500,0
20070828,65.1000,65.2900,63.4300,63.7500,6423500,0
20070829,64.1900,65.3400,62.7700,65.0400,4788900,0
20070830,64.3300,65.1000,63.9900,64.2500,3986500,0
20070831,65.5500,66.0000,64.2300,64.6600,3042800,0
20070904,64.6400,65.3000,64.3500,64.7300,3361600,0
20070905,63.8000,63.8900,62.6000,63.1400,3992500,0
20070906,62.9000,64.2400,62.9000,64.1200,3018800,0
20070907,63.0100,63.5900,62.1800,62.7000,5402600,0
20070910,63.0000,63.5200,62.2000,62.7900,3986300,0
20070911,63.1000,64.4200,63.0000,64.0800,3399878,0
20070912,63.7800,65.6700,63.1200,65.0700,3680400,0
20070913,65.1300,66.6000,65.1300,66.4100,3404600,0
20070914,65.7400,66.3500,64.7900,66.1100,2854330,0
20070917,65.0700,65.8900,64.2700,65.2400,3371000,0
20070918,66.0300,70.1500,65.2800,69.7300,6068600,0
20070919,70.0000,72.4300,69.7600,70.9800,4830500,0
20070920,70.8000,70.9500,69.3400,69.3900,3692283,0
20070921,69.5300,69.6600,68.1700,69.0200,5617100,0
20070924,68.7900,69.0400,66.7300,66.7700,4541277,0
20070925,66.4000,66.4000,64.5700,65.8600,4781900,0
20070926,66.0000,66.5800,65.2100,66.1000,2753390,0
20070927,67.0000,67.7300,66.5000,66.8000,2165600,0
20070928,66.7800,66.9800,66.0500,66.4300,2466700,0
20071001,65.9900,68.6900,65.7900,68.3200,2746300,0
20071002,68.4800,70.7500,68.4700,69.3200,2812850,0
20071003,69.4400,70.5300,68.4200,70.3000,5393200,0
20071004,70.3600,71.9500,70.3100,71.0500,3331900,0
20071005,72.0000,73.5500,71.5000,72.9400,3241091,0
20071008,72.0300,72.2800,71.0500,71.2500,2491225,0
20071009,71.3000,72.0400,70.5000,72.0100,2644600,0
20071010,71.5900,71.9600,70.2800,70.8300,2259420,0
20071011,71.1200,73.3900,71.1200,71.8900,4358940,0
20071012,71.8100,71.8900,70.6200,70.8800,2730579,0
20071015,70.6300,70.9300,67.6900,68.5200,3972013,0
20071016,68.1600,68.8000,66.6400,66.9900,2961400,0
20071017,67.7600,67.8400,65.3000,66.9000,3380400,0
20071018,65.9300,66.4100,64.4500,66.0000,5417000,0
20071019,65.1200,65.5900,62.4100,62.6800,6925286,0
20071022,61.1500,64.0900,61.0000,62.9300,5115244,0
20071023,63.9700,65.0000,61.1200,62.0600,5371918,0
20071024,61.7100,63.9100,60.9100,63.7300,6618928,0
20071025,63.5200,64.3300,60.8700,61.9600,7312100,0
20071026,63.5500,64.6200,61.8800,64.4000,4567702,0
20071029,64.8800,67.6900,64.4000,65.8900,5503920,0
20071030,65.6000,65.7500,64.6400,65.2300,2714700,0
20071031,66.4800,67.7900,63.8300,65.5900,4227404,0
20071101,64.2000,64.3400,61.8600,62.2900,7126300,0
20071102,62.5000,62.7900,60.1000,61.1700,7743399,0
20071105,60.0000,61.3300,59.0000,60.5300,4435050,0
20071106,60.7700,61.9700,58.0500,59.4700,9333500,0
20071107,56.1000,58.1000,50.0500,50.2100,18796658,0
20071108,50.8800,54.1300,50.4400,52.9000,15338808,0
20071109,51.2500,55.7600,50.3500,54.2600,11440347,0
20071112,53.2000,55.9800,52.5000,54.2700,7052412,0
20071113,54.8400,57.0500,54.6000,56.9300,5765817,0
20071114,57.9300,59.2900,54.4800,55.3000,6212575,0
20071115,54.9700,54.9700,52.5000,52.7900,7111261,0
20071116,53.1600,53.9700,52.0600,53.0500,5002780,0
20071119,52.6100,52.9200,50.3500,51.5000,6015595,0
20071120,51.5000,51.8000,49.2200,50.7400,8472860,0
20071121,50.2200,51.3400,48.8300,49.8100,6507869,0
20071123,50.0400,52.4200,50.0400,52.0700,2542320,0
20071126,52.0700,52.1000,49.0900,49.2000,5145856,0
20071127,49.5500,50.0800,47.9100,49.1700,6035510,0
20071128,50.3000,53.6700,50.2500,53.6100,6706919,0
20071129,53.3300,53.3300,51.2700,51.9200,4189592,0
20071130,54.1000,56.9500,52.8700,53.3100,9474644,0
20071203,54.0100,54.2400,50.3000,50.8900,6546793,0
20071204,50.4900,50.9700,49.1700,49.9000,3476100,0
20071205,50.4600,50.9700,49.4400,49.9300,6941203,0
20071206,49.7800,52.5000,49.3900,52.4300,5284340,0
20071207,50.1100,50.8400,49.1600,49.8000,8763977,0
20071210,49.8400,52.1400,49.8400,52.0700,6778448,0
20071211,52.2000,53.5100,49.4900,49.9300,7587915,0
20071212,51.0600,51.5200,47.0800,48.2700,10687360,0
20071213,47.4000,48.7900,45.9400,48.6100,8444075,0
20071214,47.6600,48.3600,47.1500,47.2000,6220251,0
20071217,45.5400,47.6500,44.4000,45.6600,7440435,0
20071218,45.9700,46.9900,45.2100,46.5000,7655312,0
20071219,46.6000,47.3200,45.6900,46.0000,3492797,0
20071220,46.2600,46.7700,44.8800,45.9100,4674317,0
20071221,46.3900,47.8300,46.0100,47.6800,5547551,0
20071224,47.5200,48.6499,47.5200,48.2100,1881135,0
20071226,47.6200,48.1100,47.1600,47.8400,2119619,0
20071227,47.3500,47.6400,46.6500,46.6900,3276438,0
20071228,46.7000,47.3800,46.1600,46.5700,3198728,0
20071231,46.2500,47.9900,45.1000,47.2600,3998852,0
20080102,47.7600,48.7700,46.1600,47.3500,5649008,0
20080103,47.7400,47.9800,46.2600,46.6700,3513210,0
20080104,45.7600,46.2300,44.7200,45.9700,5576406,0
20080107,46.1600,48.0200,45.2000,46.8500,6275226,0
20080108,47.1800,47.7500,42.6000,43.1900,10128940,0
20080109,43.0200,43.8700,41.2300,43.3500,10746773,0
20080110,40.4200,44.2500,38.8500,42.9200,26997603,0
20080111,40.7900,43.4100,40.6100,42.5900,13290997,0
20080114,42.8600,43.5100,40.8000,43.0700,7564937,0
20080115,41.3200,42.3800,41.1000,42.0000,12997278,0
20080116,41.8200,44.3800,41.1100,43.5400,12624001,0
20080117,43.1700,44.0000,40.5600,41.0600,12809626,0
20080118,41.4300,42.7500,39.1800,39.6800,12430996,0
20080122,37.4100,41.3700,37.4100,39.8100,12651840,0
20080123,38.7700,44.7200,37.5920,44.2000,10814426,0
20080124,47.0000,49.7500,44.2300,47.7500,18822294,0
20080125,48.3800,49.2900,45.5000,46.5100,13267906,0
20080128,46.4800,50.0400,44.8200,49.8900,10840334,0
20080129,50.3000,52.3000,49.4000,51.6900,9780609,0
20080130,51.4300,54.1300,50.0900,51.6000,13017279,0
20080131,50.0200,55.8500,49.2300,54.8100,14380774,0
20080201,55.4300,57.6800,55.0400,56.9700,13049649,0
20080204,55.5500,55.5600,52.1700,52.6500,9757906,0
20080205,50.7300,52.2700,49.9600,50.2000,8225659,0
20080206,50.6500,52.7600,49.3700,49.5600,8537156,0
20080207,48.7000,50.7700,47.3900,50.1000,15324630,0
20080208,49.4300,50.9700,47.3600,48.9800,9590069,0
20080211,49.0500,49.2700,46.1400,46.8200,10656025,0
20080212,47.4900,49.2700,46.5900,47.4500,10730800,0
20080213,48.3100,49.2500,47.1800,49.0800,5806587,0
20080214,48.4900,49.4700,47.2100,47.5900,5759675,0
20080215,47.3200,47.8000,46.5000,47.6600,6338794,0
20080219,48.4900,48.8500,47.1000,48.0600,5476425,0
20080220,47.5500,49.8400,47.5000,49.3300,7122982,0
20080221,49.9000,50.4400,47.4500,47.6800,5073415,0
20080222,47.8700,48.2200,45.9900,47.9200,7705520,0
20080225,47.8500,48.9600,46.2800,48.5400,5527918,0
20080226,48.2100,50.7700,47.2700,49.9400,8869481,0
20080227,49.0000,50.8900,48.6500,49.8300,5001183,0
20080228,49.5700,49.7500,48.1900,48.4200,4363207,0
20080229,47.9800,48.3000,45.7400,46.0300,6728545,0
20080303,45.8900,46.7000,44.7500,44.9700,9534657,0
20080304,44.6300,45.9300,43.1500,45.4200,11576682,0
20080305,45.8100,46.6300,43.9900,44.3200,7357592,0
20080306,43.7000,44.0500,42.3400,42.5000,8029084,0
20080307,42.0800,44.4200,41.7000,43.3600,9851683,0
20080310,43.4900,43.7000,40.7500,41.2600,8659412,0
20080311,44.8500,46.7500,42.5900,46.7200,14456611,0
20080312,46.3700,50.7600,46.3700,47.6500,17728147,0
20080313,46.5000,50.1600,45.7100,49.5400,17230612,0
20080314,50.0300,51.2300,46.9000,47.8600,11271304,0
20080317,44.1800,48.4700,44.1000,47.4600,12195913,0
20080318,49.2100,51.5800,48.3300,51.4900,14024026,0
20080319,51.6500,54.4600,49.0100,49.4600,12191387,0
20080320,49.4200,53.9500,49.4200,53.2500,13514255,0
20080324,54.3100,57.4400,53.1100,54.3500,10606232,0
20080325,52.8100,54.0100,51.0100,53.0500,10333017,0
20080326,51.9300,52.4800,51.0000,51.2500,8886541,0
20080327,51.8100,52.4800,49.8300,50.4700,8240340,0
20080328,50.9100,51.3700,48.6000,48.9900,6591343,0
20080331,48.7700,50.1900,48.0000,49.2200,5315132,0
20080401,50.5100,53.5700,50.5100,53.4800,8193540,0
20080402,53.6700,55.0000,52.5100,53.1800,7141222,0
20080403,51.4500,53.1900,51.0800,52.9900,7644952,0
20080404,52.5100,53.2500,50.9200,51.2700,7925091,0
20080407,52.0000,54.9800,51.7000,53.0600,8707668,0
20080408,52.3000,54.0000,51.7500,53.5100,6380883,0
20080409,53.4200,53.5000,50.1100,50.6300,9998231,0
20080410,49.7000,50.7000,48.7100,49.6200,9770354,0
20080411,48.1200,50.0500,47.8800,48.3000,8958261,0
20080414,47.7600,48.0000,46.5400,47.1200,7870997,0
20080415,47.3500,48.8000,45.8900,45.9700,9710996,0
20080416,47.2400,47.3800,45.9000,46.2500,11007608,0
20080417,45.9100,49.4000,45.4400,48.7400,11699285,0
20080418,49.9600,51.0000,46.8200,47.2100,15399396,0
20080421,46.8600,48.3900,46.8000,47.8600,8546012,0
20080422,47.5500,47.8500,45.9600,46.3800,6828402,0
20080423,46.6600,46.8000,45.0200,45.9200,7196949,0
20080424,45.8900,48.7000,45.8700,48.4500,6533247,0
20080425,49.3100,51.1000,48.7300,50.9100,6533643,0
20080428,51.2000,54.5800,50.2900,53.8200,12520100,0
20080429,53.7000,54.7600,52.9000,53.6100,6300825,0
20080430,53.8300,54.1500,52.5500,53.0000,13566519,0
20080501,53.0300,55.9000,52.5100,55.8200,6527438,0
20080502,56.8000,57.6800,54.6700,55.2300,9957486,0
20080505,54.5300,56.7500,54.5000,55.4000,5162140,0
20080506,54.3600,56.9900,53.8000,55.9600,6972481,0
20080507,56.1000,56.5000,53.9600,54.2000,8635228,0
20080508,54.2900,54.3800,52.6800,53.7600,6369623,0
20080509,53.2700,54.3800,52.5800,52.9100,5821135,0
20080512,53.1200,54.3500,52.4600,53.9200,5506400,0
20080513,53.3100,53.7400,51.5100,51.7500,8201156,0
20080514,52.0900,52.5000,51.0700,51.2500,5831259,0
20080515,51.1700,52.8800,51.0100,52.7000,7547465,0
20080516,52.6900,52.7300,50.9100,51.6500,6030399,0
20080519,51.7700,53.7720,51.4200,51.7100,5924261,0
20080520,50.8500,50.8500,49.2000,49.7600,10792768,0
20080521,49.7500,50.3600,47.7800,47.9800,8522826,0
20080522,47.9500,49.4210,47.3500,48.9200,5868611,0
20080523,48.4200,48.4800,47.2300,47.4700,6041884,0
20080527,47.4800,49.0400,47.4800,48.5900,6126642,0
20080528,48.8900,49.1200,47.3900,48.5200,7414992,0
20080529,48.5100,49.1000,47.7400,48.5800,6598443,0
20080530,48.3900,48.9100,47.6300,48.1200,7484597,0
20080602,47.8400,47.8400,46.1800,46.5600,8341018,0
20080603,47.1300,47.7800,45.9700,46.8800,8808579,0
20080604,46.5300,48.8200,46.4500,47.1800,8503560,0
20080605,47.5500,49.9000,47.2300,49.6200,10448028,0
20080606,48.3000,48.3000,45.9300,46.1500,11131757,0
20080609,46.1900,47.6900,43.9200,44.4400,12653135,0
20080610,43.9100,45.1000,43.5100,44.0800,9181393,0
20080611,44.3300,44.3900,42.3400,42.5200,8369856,0
20080612,42.9500,45.0300,42.8800,43.5600,7672475,0
20080613,44.3700,44.9000,42.8700,44.6200,7984888,0
20080616,44.3200,46.6700,43.7400,45.6400,9289962,0
20080617,46.1700,46.3300,43.8600,43.8700,9399284,0
20080618,43.0700,43.2300,40.9000,42.3600,16341158,0
20080619,42.2500,42.7000,40.5000,41.8800,11167110,0
20080620,41.0300,42.3000,40.5600,40.9000,11318174,0
20080623,41.0000,41.3500,38.9600,39.5200,11735099,0
20080624,39.3000,41.9100,39.0400,40.9800,9842095,0
20080625,41.1400,43.5000,40.2100,41.1300,12908386,0
20080626,39.5100,39.6600,38.5000,38.6500,14620147,0
20080627,38.5300,39.0100,37.3100,38.3100,12116659,0
20080630,39.7600,39.8900,37.9100,38.0100,10901618,0
20080701,37.7000,40.3600,37.4700,40.1400,16139960,0
20080702,40.1800,41.1600,38.8000,38.8900,10080929,0
20080703,39.3000,39.8800,38.0100,38.4400,4574944,0
20080707,39.1000,39.7900,36.0700,37.3300,12896605,0
20080708,36.9000,41.2600,36.5300,41.0600,15835819,0
20080709,41.3600,41.8900,39.3200,39.4000,12094097,0
20080710,39.1000,41.1800,38.5300,40.3500,12193288,0
20080711,39.2800,40.9000,37.6100,38.5600,14980039,0
20080714,39.4300,39.4900,35.5200,35.7000,14821636,0
20080715,34.6300,35.8600,30.8200,33.7500,30870112,0
20080716,34.5200,37.5900,33.3000,37.2800,18837518,0
20080717,38.8000,44.2400,38.8000,42.8000,34398921,0
20080718,42.0400,42.9500,40.5800,42.8700,17202250,0
20080721,42.6600,44.6500,41.7500,42.0800,14394017,0
20080722,39.6800,42.3050,38.2000,42.2000,21696173,0
20080723,42.0000,46.1800,40.6900,43.2500,17306767,0
20080724,43.4400,43.7500,39.2000,39.6700,13920397,0
20080725,40.1400,40.4900,38.0000,39.2700,11940867,0
20080728,39.0000,39.9900,36.9100,37.0800,8346305,0
20080729,37.2000,41.0100,36.8900,40.9900,10205126,0
20080730,42.2200,44.3200,40.5600,42.3300,17890267,0
20080731,40.8700,43.0400,40.4300,41.8600,9846088,0
20080801,42.2800,42.4300,40.4000,41.5100,8972967,0
20080804,41.1900,41.6300,39.4100,40.5500,7235477,0
20080805,40.9100,45.6600,40.8000,45.2300,13882793,0
20080806,44.1000,45.9300,43.0300,45.0100,13339256,0
20080807,43.3700,45.1700,41.0600,42.0000,18696952,0
20080808,41.4000,44.0200,40.5700,43.3900,16869054,0
20080811,43.1300,47.0800,42.8600,46.0000,13790787,0
20080812,45.3900,45.9500,42.7200,43.1600,11152102,0
20080813,42.4600,42.5000,40.5000,40.7900,10676231,0
20080814,40.2800,42.3200,40.1100,41.7800,7235092,0
20080815,42.0800,43.9900,42.0800,43.9500,8797305,0
20080818,43.6200,43.9600,41.5600,41.7900,8004595,0
20080819,40.9900,41.0600,39.5633,40.3500,8302120,0
20080820,40.5500,41.4300,39.2100,41.2900,7822781,0
20080821,40.0000,41.4800,39.7500,41.2200,6538890,0
20080822,42.6900,42.8000,40.7400,42.3500,6138014,0
20080825,41.6200,42.4100,41.3400,41.6700,5879636,0
20080826,41.5300,42.1500,40.7700,41.8300,6880006,0
20080827,41.7700,42.7400,41.1100,42.5900,4017630,0
20080828,43.0200,44.3600,42.5200,44.1400,7741170,0
20080829,43.7500,44.9700,43.4300,44.1400,5974172,0
20080902,45.4700,45.8600,43.8000,44.9200,7913153,0
20080903,44.9400,45.8900,44.4200,45.6600,8824431,0
20080904,44.4000,45.0400,43.2100,43.3300,12460052,0
20080905,42.1000,44.8900,42.0200,44.7100,10750083,0
20080908,47.8400,48.7300,45.3100,48.7300,21247485,0
20080909,47.9900,49.0800,45.3600,45.5000,22171891,0
20080910,46.0300,46.9800,45.2000,45.5800,14315769,0
20080911,43.9500,47.0900,43.7100,46.3400,17254692,0
20080912,45.4000,46.9400,44.6200,45.9400,15832060,0
20080915,44.2900,47.0500,44.0500,44.7000,21746040,0
20080916,43.4200,49.0900,42.4700,49.0400,27845061,0
20080917,47.6000,48.1800,44.0500,46.3400,22825967,0
20080918,46.9700,55.5000,45.0700,54.0000,39320007,0
20080919,60.8000,61.4600,54.6700,56.0500,29341744,0
20080922,57.6200,63.5000,53.7900,54.4500,16206361,0
20080923,53.0100,55.0200,52.0400,53.7200,7919986,0
20080924,53.8700,54.0000,51.0000,52.4900,7998715,0
20080925,49.0000,52.0100,48.1000,49.8000,20523987,0
20080926,48.2500,55.0000,47.6000,54.5500,8211239,0
20080929,53.4700,53.4700,44.0000,44.0000,7794286,0
20080930,47.4900,53.0000,45.9000,51.0000,6780791,0
20081001,49.2600,51.7400,48.6600,51.4200,5898248,0
20081002,51.4000,51.6400,45.9100,46.7800,5401792,0
20081003,47.6600,49.5000,44.0000,44.9000,7627332,0
20081006,43.0000,44.9000,40.0000,41.6900,8823462,0
20081007,42.8300,42.8300,37.5600,37.5600,6954377,0
20081008,36.0500,40.5690,35.7900,35.7900,5681621,0
20081009,37.4000,38.3300,30.8800,33.4100,12993215,0
20081010,31.7000,37.8500,31.4800,35.5400,22145860,0
20081013,38.6700,39.7400,35.8800,39.7400,8192104,0
20081014,43.4700,46.2900,41.9700,44.4700,17074303,0
20081015,42.6000,42.6000,37.1000,37.7600,12225592,0
20081016,37.6200,39.7700,34.8000,38.7000,12655387,0
20081017,38.9500,42.3200,35.4200,39.9200,13835732,0
20081020,40.5000,40.5300,37.3600,40.2800,6840779,0
20081021,39.7400,40.8800,38.1700,38.8800,7020180,0
20081022,37.1200,38.9400,35.0000,36.4000,7165619,0
20081023,35.9300,37.1700,32.9500,35.7100,10028035,0
20081024,32.0500,37.0400,31.1600,35.3000,9395213,0
20081027,35.7700,37.7700,34.2900,34.4000,8435665,0
20081028,35.0500,40.0400,34.3800,40.0000,11709156,0
20081029,39.0100,40.4700,37.0200,37.8500,10110773,0
20081030,39.0000,39.6500,37.6000,38.1200,6723381,0
20081031,37.0700,40.1500,37.0400,39.1200,8132945,0
20081103,39.2000,39.8500,38.5700,39.6200,4428177,0
20081104,40.0100,42.9900,40.0100,42.8200,6637926,0
20081105,41.5600,42.6500,38.0000,38.2300,7948266,0
20081106,37.4500,38.5000,34.1900,34.8000,12139833,0
20081107,35.3900,35.9100,33.5100,34.5600,8172915,0
20081110,35.7200,35.7200,31.8500,32.5600,6820386,0
20081111,31.6500,33.5900,30.3400,32.0500,8514829,0
20081112,30.4500,32.0000,29.5200,30.0400,9615390,0
20081113,30.2000,34.6500,28.9800,33.5600,19028112,0
20081114,32.5400,34.9800,31.1100,31.1900,9574666,0
20081117,30.0200,31.2700,29.2700,29.8700,8861176,0
20081118,30.0700,31.0200,26.8700,29.2500,11657356,0
20081119,28.6800,29.0000,26.2000,26.5000,11355658,0
20081120,25.6600,28.9500,24.8500,25.1900,13772779,0
20081121,26.3500,27.2000,23.2800,26.8300,13937102,0
20081124,27.7000,32.4900,26.2300,31.7500,12012642,0
20081125,33.5700,35.2500,33.0000,33.7000,16228752,0
20081126,32.6600,34.8500,31.8700,34.6200,7799875,0
20081128,33.5100,36.3000,33.5100,34.4100,3513138,0
20081201,32.9600,33.1300,26.6000,27.1300,9965628,0
20081202,27.2000,29.4500,25.9900,29.2900,11450701,0
20081203,28.0700,31.7000,28.0700,31.5900,8684347,0
20081204,30.7500,33.0200,30.2600,30.9900,6872397,0
20081205,29.6200,32.7899,29.1800,32.7200,8768051,0
20081208,34.0000,34.5000,32.1000,34.3300,6923876,0
20081209,33.4800,34.7600,32.6100,32.8800,6697519,0
20081210,33.0000,33.3500,30.9800,32.0800,6016016,0
20081211,31.3200,31.7900,27.6600,27.8500,11455275,0
20081212,26.3400,28.7800,26.2500,28.1200,8376225,0
20081215,27.8200,28.2000,25.7800,26.1100,9638653,0
20081216,26.7800,29.6400,26.2200,29.4600,8651539,0
20081217,28.8500,29.8800,28.1000,29.4700,7631224,0
20081218,29.7200,30.4100,29.1900,29.7600,7223907,0
20081219,30.1200,31.4000,28.8100,30.9700,10084620,0
20081222,30.9300,31.3300,29.6700,29.9400,6597575,0
20081223,30.4900,30.4900,28.7500,29.0000,3420868,0
20081224,29.3800,29.5300,28.7500,29.4000,1072965,0
20081226,29.9600,29.9900,28.9900,29.4800,1518454,0
20081229,29.3100,29.7800,28.8800,29.3100,2795546,0
20081230,29.7700,30.9900,29.1300,30.8600,3037665,0
20081231,30.7800,32.3400,30.7400,31.8900,4359385,0
20090102,31.8000,33.5400,31.4500,33.3100,4359774,0
20090105,32.3900,33.7500,32.0100,33.0400,6639523,0
20090106,34.0000,34.6700,32.4800,34.1400,5983796,0
20090107,33.0100,33.4900,31.4800,31.6800,4532816,0
20090108,31.0700,31.9900,30.4500,30.9300,5389821,0
20090109,31.0300,31.0300,29.1300,29.3300,5482158,0
20090112,29.1500,29.4200,26.8600,27.1400,7095219,0
20090113,26.8400,28.5500,26.5900,27.9400,7191021,0
20090114,26.9300,27.2000,25.3000,25.5800,10791949,0
20090115,25.5800,26.6700,24.4000,25.4700,14075998,0
20090116,26.2500,26.7900,23.8900,24.1000,18116107,0
20090120,23.0200,24.7600,22.6300,22.9200,19330512,0
20090121,24.0100,24.4200,20.1500,22.9600,28947345,0
20090122,21.8800,23.2500,20.9800,21.9400,13076407,0
20090123,18.7700,19.8500,16.9100,19.3200,30046238,0
20090126,19.1800,19.9100,18.2500,18.5700,12119263,0
20090127,18.8300,18.9700,17.2900,17.9000,13239673,0
20090128,19.2700,20.8000,18.5300,20.3000,18829652,0
20090129,19.4300,19.8000,16.7600,16.8700,15790061,0
20090130,17.2400,17.4000,15.5050,15.8400,14735753,0
20090202,15.6700,17.0000,15.2000,16.8300,16917249,0
20090203,16.8700,17.1000,14.8200,14.9900,26010277,0
20090204,15.4900,15.7800,14.3400,14.5300,13992727,0
20090205,14.3600,15.1100,13.7600,14.2100,17879353,0
20090206,14.2500,15.4600,14.1400,14.5000,17770232,0
20090209,14.4900,15.6700,14.1200,14.9500,12108665,0
20090210,14.7500,14.9600,12.6300,12.8500,20050979,0
20090211,13.1000,13.6000,12.8300,13.5100,10728540,0
20090212,12.7700,13.2500,11.4500,12.2800,20015487,0
20090213,12.2300,12.6500,11.5500,12.1100,16114521,0
20090217,11.5500,11.8200,9.6900,10.1300,27058726,0
20090218,10.4700,11.0900,9.5700,10.9500,24199108,0
20090219,11.2200,11.5300,8.9200,9.0400,25587582,0
20090220,8.7800,10.3500,8.5000,10.0100,29471209,0
20090223,10.4500,10.5500,9.0800,9.1300,16769337,0
20090224,8.7000,11.5750,8.6800,11.3100,27084335,0
20090225,11.0900,12.9900,10.0600,12.2700,40995691,0
20090226,13.3600,15.1000,12.5100,12.9800,36311799,0
20090227,12.0600,13.2500,11.9100,12.0500,22177170,0
20090302,11.5000,11.9300,10.0100,10.1000,22516834,0
20090303,10.6300,10.8100,9.8700,10.2000,17105895,0
20090304,10.7900,12.0000,9.1200,10.4500,17706140,0
20090305,9.8000,10.4400,8.6800,8.9900,17894976,0
20090306,9.2400,9.3400,7.9800,8.3100,21660845,0
20090309,7.9500,9.6700,7.8000,8.7300,20644985,0
20090310,9.9800,10.2000,8.9500,10.0500,25101784,0
20090311,10.0000,11.1100,9.4000,10.8200,23721699,0
20090312,10.7700,13.7300,10.4700,13.3100,26987776,0
20090313,13.4100,13.4200,11.5000,12.5600,23168492,0
20090316,13.2100,14.0200,12.5200,12.5700,26875903,0
20090317,12.4800,13.3700,12.0700,13.3700,13712183,0
20090318,12.8000,14.4200,11.9300,14.2300,27421695,0
20090319,14.2500,14.9700,12.2100,12.3000,17909285,0
20090320,12.2500,12.3500,10.8300,11.3400,19773344,0
20090323,11.9900,13.6200,11.9900,13.6200,20257826,0
20090324,13.0600,14.4500,12.7100,13.2100,16613026,0
20090325,13.9400,14.6100,13.2050,14.4600,19245694,0
20090326,14.7500,15.1600,13.7300,14.8100,18111430,0
20090327,14.2300,15.0000,14.1200,14.2300,10129291,0
20090330,13.6900,13.6900,11.1400,11.3500,20243950,0
20090331,11.7400,12.6000,11.2800,12.2400,17469065,0
20090401,11.5600,13.1800,11.5600,12.9700,14566350,0
20090402,13.9900,14.1200,12.4200,13.1400,17846208,0
20090403,12.6700,13.9500,12.2500,13.8200,16396028,0
20090406,13.2500,13.6100,12.5600,12.8200,13548732,0
20090407,12.3300,13.5600,12.2800,12.8100,11030275,0
20090408,12.9600,13.9900,12.8600,13.8100,12024799,0
20090409,15.2000,18.2100,15.0600,17.4600,29629208,0
20090413,16.7200,19.4900,16.7200,19.2100,24935066,0
20090414,18.5300,19.8700,16.8700,17.0700,20240844,0
20090415,16.0400,17.4800,15.2900,17.3200,27660509,0
20090416,16.7800,18.6000,16.2100,17.8600,20127572,0
20090417,17.4100,18.5000,17.1500,17.8500,17166923,0
20090420,16.4800,16.5000,13.2800,13.3800,24064101,0
20090421,12.5600,15.3400,12.5100,15.0500,26754436,0
20090422,13.9200,16.2000,13.6500,14.3800,34334816,0
20090423,14.5800,17.2700,14.5000,16.9300,32773996,0
20090424,17.0600,19.4900,16.1800,19.0200,32557823,0
20090427,18.3000,18.7500,16.5000,16.7400,22673888,0
20090428,16.2500,16.9300,15.7100,16.1800,20155775,0
20090429,16.6300,17.6200,16.3700,17.4800,14966698,0
20090430,17.7400,18.8200,16.7400,16.7400,19037787,0
20090501,16.7200,17.8500,16.5700,17.3400,15695600,0
20090504,17.6900,20.5200,17.6900,20.3100,20682471,0
20090505,19.8100,20.6400,19.2300,19.4700,18537944,0
20090506,20.8800,23.7600,20.8200,22.3900,26594212,0
20090507,26.4100,27.5700,25.6300,26.4500,60155355,0
20090508,26.1900,31.8000,25.9600,31.3400,49881663,0
20090511,27.7400,29.0900,27.1000,27.1000,114574351,0
20090512,27.4600,27.8000,24.0500,25.4900,39040342,0
20090513,24.2200,24.8800,23.1000,23.9600,26257158,0
20090514,23.6500,24.9400,22.9200,24.5800,19754640,0
20090515,25.2900,26.8000,24.1600,24.5400,23333692,0
20090518,25.3100,26.2800,24.7400,26.0600,17648490,0
20090519,25.6800,26.3800,24.7600,24.9000,13491858,0
20090520,25.2600,25.3900,22.2300,23.1100,29796810,0
20090521,22.9300,23.8800,22.1700,22.9300,17919106,0
20090522,22.7500,23.2400,21.7900,21.9200,12464410,0
20090526,21.7100,22.8800,21.6500,22.6400,14113535,0
20090527,22.7400,24.0000,22.2600,22.2900,13213470,0
20090528,22.6300,23.3900,21.7700,23.2700,13415019,0
20090529,23.1200,24.5600,22.7500,24.4400,14987735,0
20090601,24.6900,25.6799,24.1100,24.8400,13763472,0
20090602,24.6400,24.9400,23.4800,24.4500,12675836,0
20090603,24.0500,24.8300,23.6200,23.9100,9196892,0
20090604,24.1600,25.2300,23.5500,25.0000,10206189,0
20090605,25.5400,25.8000,24.0300,24.1100,9195610,0
20090608,23.9300,24.0800,23.0000,23.4400,13064580,0
20090609,23.9100,24.6100,23.8500,24.0500,11144441,0
20090610,24.2800,24.8300,23.8800,24.2300,9136198,0
20090611,24.4900,24.9500,24.2500,24.5900,10516926,0
20090612,24.5000,24.5000,23.7200,23.9400,8252934,0
20090615,23.5400,23.8500,23.2000,23.4000,7963729,0
20090616,23.5500,23.9400,23.1400,23.1500,10741335,0
20090617,22.7900,23.4900,21.2250,22.4800,19129795,0
20090618,22.7900,23.2200,21.7900,22.2900,12274118,0
20090619,22.5900,22.5900,21.5900,22.3300,13618687,0
20090622,21.6800,22.0700,20.4200,20.4500,12044695,0
20090623,20.5600,21.5800,20.2400,21.1600,9779575,0
20090624,21.4200,22.0500,20.9800,21.2400,8300460,0
20090625,21.1200,22.1800,21.0000,22.1600,7720097,0
20090626,22.0600,22.1500,21.5000,21.9400,7677450,0
20090629,22.0600,22.6600,21.6400,22.3800,6542260,0
20090630,22.3500,22.4400,21.6499,21.8800,6454797,0
20090701,22.0100,22.4700,21.7350,21.8700,4547000,0
20090702,21.4600,21.7000,20.7900,20.7900,6637618,0
20090706,20.7300,21.5100,20.5300,20.9800,7478727,0
20090707,20.8000,21.1100,20.4300,20.4700,7572896,0
20090708,20.6200,20.9200,19.7300,20.5700,13504057,0
20090709,20.8800,21.5600,20.6900,21.2000,8300764,0
20090710,20.7600,20.9800,20.3200,20.6300,7040991,0
20090713,21.0200,21.9700,20.7300,21.8600,9229149,0
20090714,21.9000,23.2800,21.2936,23.1100,15312404,0
20090715,24.0500,26.3600,24.0000,25.8400,20759006,0
20090716,25.3500,27.1300,25.2100,26.9200,15154915,0
20090717,26.5400,27.0600,26.2700,26.5000,8895690,0
20090720,26.6500,27.3500,26.4100,26.7100,8321420,0
20090721,27.0400,27.2000,25.9600,26.3100,7023544,0
20090722,25.7900,26.7400,25.7000,26.4700,7322590,0
20090723,26.5600,28.1800,26.4000,27.8300,10033910,0
20090724,26.5600,30.5900,26.4000,30.0700,24139424,0
20090727,29.9000,30.8000,29.5600,29.8200,11932943,0
20090728,29.5800,30.3300,29.3200,29.6800,9303763,0
20090729,29.4300,30.2400,29.2100,29.7100,7216168,0
20090730,30.3900,31.6300,30.1000,30.4100,10345331,0
20090731,30.3000,31.2700,30.1500,30.7000,6986737,0
20090803,31.2900,31.9400,30.7100,31.3900,8217611,0
20090804,31.0000,31.8500,30.6100,31.5000,7954162,0
20090805,31.4100,31.6800,29.9800,31.4500,13232696,0
20090806,31.9100,33.2094,30.9733,32.1700,14440737,0
20090807,32.9000,34.5800,32.6000,34.1200,13576234,0
20090810,33.8400,35.0500,33.6700,33.8800,11879101,0
20090811,33.6500,33.9100,32.2700,32.7600,10592159,0
20090812,32.8800,33.8800,32.5700,33.7900,8814561,0
20090813,34.6900,35.3300,34.0500,35.3000,10573371,0
20090814,35.0100,35.4500,34.1120,35.0800,8222424,0
20090817,33.9800,35.3000,33.6000,34.0600,14643057,0
20090818,34.3900,35.3600,34.0800,35.2500,8015846,0
20090819,34.6300,34.9600,34.1000,34.4600,9711037,0
20090820,34.4400,35.1200,34.1300,35.0400,7548754,0
20090821,35.6800,36.5800,32.4200,36.4800,8893905,0
20090824,37.5900,37.9500,36.3700,36.4500,9468379,0
20090825,36.8600,36.9100,36.0700,36.3700,7777377,0
20090826,36.1000,36.7900,35.6500,36.4900,6568453,0
20090827,36.4000,36.7400,36.0200,36.6300,4743435,0
20090828,37.1400,37.1400,36.2200,36.7300,4755918,0
20090831,36.1000,37.4200,35.9600,37.2900,6777094,0
20090901,37.0100,37.4900,34.9400,35.0500,9878039,0
20090902,35.1700,35.4000,34.2600,34.3400,9360974,0
20090903,34.7900,35.2800,34.3100,34.8600,5992022,0
20090904,34.9300,35.4700,34.6700,35.2300,4448344,0
20090908,35.7700,36.1000,34.7500,35.4400,5245555,0
20090909,36.4500,37.7700,35.6600,37.4700,9195310,0
20090910,37.5200,38.2500,36.6000,38.1700,7246522,0
20090911,38.2500,38.5400,37.5000,37.9800,4920489,0
20090914,37.5000,38.3600,36.6000,38.3200,6636818,0
20090915,38.1400,38.1400,36.4100,37.4200,12040631,0
20090916,37.8600,39.2500,37.1300,39.0000,11678788,0
20090917,38.6600,39.7000,37.9400,38.0500,8178478,0
20090918,38.3100,38.4100,37.2400,37.5000,8807616,0
20090921,37.0500,37.3400,34.7300,36.2900,7175904,0
20090922,36.7500,37.6500,36.5200,37.2300,6510144,0
20090923,37.3600,37.4800,36.1800,36.3000,5252513,0
20090924,36.5100,36.6500,35.2500,35.8100,5388716,0
20090925,35.6200,36.0000,34.6400,35.1400,7278233,0
20090928,35.2900,36.7100,34.6600,36.7000,6041712,0
20090929,36.7800,36.8800,35.2000,35.2900,6670363,0
20090930,35.4800,36.1900,34.8100,35.7300,7393949,0
20091001,35.4100,35.5900,33.5600,33.6400,8440339,0
20091002,32.7400,33.9300,32.5600,33.1900,8698299,0
20091005,34.6000,36.0800,34.5000,35.9300,10741132,0
20091006,35.6100,36.7500,34.7300,35.9600,7088818,0
20091007,35.7600,37.0500,35.6600,36.9400,7824593,0
20091008,37.3400,37.7800,36.9600,37.4700,6971986,0
20091009,37.4700,37.8800,36.9100,37.6100,4690637,0
20091012,37.9500,38.7000,37.6100,38.3100,5265445,0
20091013,38.0100,38.4300,37.4600,38.1900,6965902,0
20091014,38.4600,39.4400,37.6700,39.3500,9175615,0
20091015,37.4300,38.5450,36.7000,38.1200,14092317,0
20091016,37.4600,37.7500,36.3100,36.3500,8372151,0
20091019,36.8000,37.7800,36.3500,37.2800,7074126,0
20091020,37.3200,37.9250,36.6600,36.9000,5199562,0
20091021,36.7100,38.2200,36.4400,36.6300,5950873,0
20091022,36.8200,38.6000,36.4100,38.3300,9706989,0
20091023,41.8900,42.9000,40.2100,40.9500,20675609,0
20091026,41.2700,41.7200,39.1700,39.4800,10436718,0
20091027,39.5500,40.5600,39.2200,39.6600,7728302,0
20091028,39.3600,39.7300,37.3500,37.3900,8233773,0
20091029,38.0100,39.0100,37.4300,39.0000,5947584,0
20091030,38.7400,38.7400,35.9700,36.6000,9132920,0
20091102,36.8400,38.3300,36.7600,38.2700,9302076,0
20091103,37.4600,37.7899,36.2000,37.4300,8401732,0
20091104,37.9700,38.6200,36.9700,37.1900,7694764,0
20091105,37.5400,38.5600,36.9480,38.4600,6482564,0
20091106,37.8900,38.1300,36.9000,37.6700,6315992,0
20091109,38.2000,39.8900,37.8600,39.7800,5782645,0
20091110,39.4400,40.0300,38.7600,39.6900,6539881,0
20091111,39.9600,40.6500,39.2800,39.6400,4726862,0
20091112,39.4900,39.7800,38.2100,38.3700,4947909,0
20091113,38.4100,39.0900,38.0900,38.8000,5126059,0
20091116,39.3400,40.5900,39.0800,39.8900,8241170,0
20091117,39.7500,40.5900,39.5900,40.5000,4646144,0
20091118,40.2400,40.6200,39.8900,40.4500,4700779,0
20091119,40.1000,40.1800,38.2200,38.3400,7251391,0
20091120,38.0100,38.6200,37.5800,37.7000,7334037,0
20091123,38.3700,39.0000,37.7200,38.0200,4881380,0
20091124,37.8200,38.1300,37.4000,38.0500,4400796,0
20091125,38.2500,38.9900,38.1100,38.7600,4181505,0
20091127,37.3900,38.0700,37.0100,37.2400,2666986,0
20091130,37.5000,38.4600,37.1100,38.3600,4954549,0
20091201,38.7100,38.9400,37.4300,38.0900,6517220,0
20091202,37.9700,38.7700,37.6200,38.3500,5265293,0
20091203,38.6300,39.0000,36.6400,36.9200,9546213,0
20091204,37.8800,38.2800,37.0500,37.9200,11964552,0
20091207,38.4800,38.6300,37.1800,37.4700,6072352,0
20091208,37.0100,37.7300,36.9800,37.6000,5558673,0
20091209,37.6000,38.7800,37.4850,38.6100,6277821,0
20091210,38.6900,39.3700,38.4300,38.7200,5014187,0
20091211,38.9000,40.4810,38.8400,40.4000,6689450,0
20091214,40.5600,41.2100,40.1500,41.0500,4889309,0
20091215,40.4800,41.0000,39.8400,40.0900,5892516,0
20091216,40.3500,40.7800,40.0500,40.2000,4677473,0
20091217,39.9000,40.1000,38.4600,38.5500,6824903,0
20091218,38.7900,39.5100,38.5850,39.5000,9311121,0
20091221,39.8000,39.9600,39.1400,39.1600,4022058,0
20091222,39.1200,39.2300,38.5000,38.5700,3350660,0
20091223,38.6300,38.8500,37.9600,38.2300,3078774,0
20091224,38.2500,39.1900,38.1200,38.8900,1615732,0
20091228,39.1200,39.2300,38.3800,38.5400,1894289,0
20091229,38.7200,39.0500,38.4600,38.5100,2160643,0
20091230,38.2600,38.3900,37.9100,38.2500,1780445,0
20091231,38.3600,38.8700,38.3200,38.3400,2716897,0
20100104,38.6600,39.1400,38.5500,39.0500,4447478,0
20100105,39.6300,40.6300,39.6200,40.5900,8030373,0
20100106,40.3500,40.9700,40.2000,40.8100,5818917,0
20100107,40.6900,43.1100,40.5900,42.8300,7885517,0
20100108,42.4300,43.1900,42.0100,42.4600,6930195,0
20100111,42.8100,42.9900,41.6800,41.7000,5299840,0
20100112,41.4800,42.2000,41.3200,41.8600,6491867,0
20100113,41.5200,42.2400,40.7200,42.1200,6079020,0
20100114,41.8100,42.1000,41.2900,41.6700,4302650,0
20100115,41.3200,42.1100,40.9000,41.1300,7223598,0
20100119,40.9700,43.0900,40.8100,43.0100,7770891,0
20100120,42.7100,43.6000,42.3200,43.0200,7280284,0
20100121,42.8600,43.5400,41.4500,42.7000,11787756,0
20100122,40.7900,40.8800,37.3100,37.5300,22022984,0
20100125,38.3200,38.3500,35.6500,36.1100,17533906,0
20100126,35.9600,36.7000,35.1500,35.2100,13504370,0
20100127,35.3100,36.8600,34.6500,36.5500,11448017,0
20100128,36.5100,37.2300,35.7600,36.7400,10455058,0
20100129,37.7500,37.9000,36.7000,36.8600,8556387,0
20100201,36.8500,37.3600,36.4700,36.7800,8421854,0
20100202,37.4700,38.4400,36.9200,37.4300,9962254,0
20100203,37.1500,37.3400,36.3800,36.5500,5431422,0
20100204,36.1800,36.3400,34.8500,34.9500,9095429,0
20100205,35.1100,35.5400,34.0300,35.3600,8869821,0
20100208,35.4100,35.7600,34.6000,34.6300,4895048,0
20100209,35.1700,36.1143,34.8600,35.3300,5408975,0
20100210,35.2300,36.0100,34.9700,35.5600,4672455,0
20100211,35.5000,35.8700,34.8300,35.6400,4801024,0
20100212,35.1000,35.3800,34.6800,35.1400,7014362,0
20100216,36.1900,36.9100,35.9500,36.7400,8240495,0
20100217,36.9800,37.2900,36.4500,36.8500,6432107,0
20100218,36.6100,37.5400,36.6100,37.3300,5329728,0
20100219,37.2700,37.8500,36.8600,37.7900,6076070,0
20100222,37.9000,38.5300,37.6800,38.2800,6873596,0
20100223,38.1000,38.3700,36.8300,37.0300,7199553,0
20100224,37.2000,37.6900,36.9100,37.6400,4333048,0
20100225,37.0300,37.4300,36.4000,37.3700,5267779,0
20100226,37.3500,37.9200,37.0400,37.7500,3824359,0
20100301,37.9400,38.0650,37.2300,37.3800,4420332,0
20100302,37.5200,38.3300,37.4700,37.9800,3617571,0
20100303,38.0400,38.7600,37.4600,37.7600,5416717,0
20100304,37.4800,37.5500,36.5800,36.8400,9498289,0
20100305,36.5000,38.0500,36.1500,37.9400,10042495,0
20100308,38.0600,38.2600,37.5600,37.8500,4008060,0
20100309,37.6800,39.1300,37.5000,38.6600,6799143,0
20100310,38.9300,39.6600,38.7400,39.0900,5788933,0
20100311,38.9900,39.8500,38.7500,39.8100,4838307,0
20100312,39.8800,40.7500,39.4600,39.8900,6531246,0
20100315,39.9000,40.4300,38.9500,39.9800,7803328,0
20100316,40.2600,40.4200,39.2700,40.3900,7873170,0
20100317,40.6100,40.9100,39.9550,40.2500,5605739,0
20100318,40.2000,40.9200,40.0300,40.8400,5478613,0
20100319,40.9400,41.2300,39.7500,39.7700,7784595,0
20100322,39.3700,40.6900,39.3300,40.6100,6350024,0
20100323,40.5900,41.1200,40.3000,40.9100,4431196,0
20100324,40.7900,41.6300,40.6600,41.2600,5131071,0
20100325,41.5600,42.7900,41.5600,42.0500,6347171,0
20100326,42.2900,42.8300,41.6300,41.9200,4469763,0
20100329,42.3400,42.7500,41.7900,42.6500,4870689,0
20100330,42.6500,43.0000,41.8800,41.9200,4641627,0
20100331,41.5400,41.8300,41.1400,41.4100,5264596,0
20100401,41.7800,41.8600,41.1900,41.5700,3969995,0
20100405,41.8600,43.2100,41.6200,43.1500,5690151,0
20100406,42.9300,43.3800,42.7000,43.2600,5764921,0
20100407,43.0200,43.6750,42.7400,43.1500,6164605,0
20100408,42.7700,44.1550,42.7700,43.9900,5279989,0
20100409,44.0900,44.4200,43.4400,43.8600,3445710,0
20100412,43.9100,45.3500,43.9100,45.1800,7030404,0
20100413,45.1400,45.2000,44.5100,44.9500,4524567,0
20100414,45.6100,46.3950,44.2700,46.0600,9193766,0
20100415,46.2600,46.3100,45.0300,45.1500,8515032,0
20100416,45.0700,45.4700,42.8200,43.4900,11226913,0
20100419,43.1000,43.8200,42.7000,43.8100,5968075,0
20100420,44.1400,44.6000,43.7100,44.5800,4244540,0
20100421,44.5800,45.0600,44.1000,44.7400,5103085,0
20100422,44.1100,45.8500,44.0200,45.5500,6260949,0
20100423,47.7300,47.7300,45.2000,46.7300,10860014,0
20100426,46.5700,46.8400,45.1400,45.2400,7297638,0
20100427,44.9300,45.5200,43.1100,43.2900,9439934,0
20100428,43.8100,44.5000,43.5000,43.8700,5385462,0
20100429,44.3700,45.3200,44.1900,44.8700,5679160,0
20100430,44.7100,45.1100,43.3000,43.4100,5548896,0
20100503,43.7300,46.3600,43.7300,46.1300,7934856,0
20100504,45.3700,46.0000,44.4000,44.8900,7513478,0
20100505,44.1400,45.5999,43.6700,44.2400,7756711,0
20100506,43.9300,45.6000,40.5000,43.1200,12246674,0
20100507,43.0500,43.7400,40.9700,42.1400,11135290,0
20100510,44.1100,45.3800,43.4500,44.2000,7256783,0
20100511,43.4100,45.7800,43.2800,44.7800,8386484,0
20100512,45.3500,46.7800,44.5800,46.6100,7920694,0
20100513,46.0000,46.1200,44.9000,44.9100,6460753,0
20100514,43.1800,43.4600,42.1100,42.7600,12582998,0
20100517,43.3100,43.7900,40.8600,42.6100,11846317,0
20100518,43.2100,43.2100,40.6300,41.5700,12252633,0
20100519,41.2900,43.2200,41.1800,42.3800,12229641,0
20100520,41.6300,43.7400,41.2900,41.3300,15338426,0
20100521,40.4400,42.0350,40.2600,41.8100,12224780,0
20100524,41.9500,42.4400,40.8600,40.9200,5806712,0
20100525,39.8800,40.7700,39.0800,40.6500,8866170,0
20100526,41.3000,41.7700,40.0100,40.3100,6136329,0
20100527,41.2900,42.2800,41.0700,42.2100,4282534,0
20100528,42.0400,42.3700,40.8975,41.3000,4296461,0
20100601,40.7000,41.6000,40.4500,40.4800,4489540,0
20100602,40.8500,41.8100,40.2000,41.7500,5016145,0
20100603,41.7400,41.9300,40.7700,41.1900,5151204,0
20100604,40.1200,40.6800,39.0300,39.3100,7139016,0
20100607,39.6500,40.2100,38.3600,38.5000,5735104,0
20100608,38.7900,39.1000,37.7100,39.0100,7268300,0
20100609,39.3300,39.5400,37.8300,38.0200,7364918,0
20100610,38.8700,40.1600,38.5700,40.0700,6754194,0
20100611,39.3700,40.4000,39.3200,40.2600,6717459,0
20100614,40.7500,40.9500,40.0700,40.4600,5784882,0
20100615,40.7100,42.6200,40.6700,42.5300,8836880,0
20100616,42.1100,42.8400,41.8700,42.5000,6309513,0
20100617,42.5900,42.6000,41.8700,42.3700,5387184,0
20100618,42.4900,42.7400,42.1100,42.6400,4783050,0
20100621,43.2100,44.1900,43.1300,43.3300,6820734,0
20100622,43.3800,44.7800,43.0200,43.6500,7245331,0
20100623,43.4500,43.9200,42.7800,43.2400,5154719,0
20100624,42.8900,43.6700,42.5475,42.7700,6763351,0
20100625,43.1000,43.5900,42.1600,43.4400,6294397,0
20100628,43.5500,43.6000,42.6500,42.9300,3794059,0
20100629,42.2300,42.4700,40.5200,40.8200,7043988,0
20100630,40.8200,41.5300,40.1500,40.3000,5451762,0
20100701,40.2500,40.7800,38.6600,39.5800,7863586,0
20100702,40.0200,40.1200,38.5975,39.4300,4247041,0
20100706,39.9200,40.9500,39.0400,39.5700,4988907,0
20100707,39.8900,42.1800,39.8900,42.0900,6929672,0
20100708,42.6500,43.2000,41.8900,42.7800,4933190,0
20100709,42.7400,43.8100,42.5200,43.6800,4075850,0
20100712,43.3400,43.7700,43.0500,43.6800,2860593,0
20100713,44.2600,45.2000,43.9300,45.0000,5786958,0
20100714,44.6100,44.6200,43.8400,44.5300,4540270,0
20100715,44.4900,44.5000,42.2700,43.2600,9129539,0
20100716,42.6400,42.7200,41.2800,41.4600,7639076,0
20100719,41.6100,41.8000,40.5800,40.9900,4798989,0
20100720,40.1900,41.5000,40.0200,41.4600,7504038,0
20100721,41.9400,41.9795,39.9700,40.0900,5058800,0
20100722,40.9800,42.6000,40.9600,42.0800,6836601,0
20100723,40.8500,40.9800,39.6000,40.8400,10399504,0
20100726,40.7200,41.7000,40.5900,41.4500,4339804,0
20100727,41.7100,42.1900,40.9900,41.5500,6533997,0
20100728,41.4300,42.0000,41.1593,41.7700,4991883,0
20100729,41.6800,42.7600,41.6800,42.4200,6660509,0
20100730,41.9400,42.5125,41.6700,42.3300,4536322,0
20100802,43.0900,43.3600,42.4200,42.7800,5762949,0
20100803,42.3900,42.5400,41.6500,41.9300,4760903,0
20100804,42.1800,42.2200,41.2300,41.6400,4278326,0
20100805,41.2100,41.7000,41.0600,41.1700,3821068,0
20100806,40.6600,40.9200,39.9800,40.9200,4626729,0
20100809,41.0400,41.4100,40.5600,41.2700,2575792,0
20100810,40.6800,42.0400,40.4600,41.4800,4811556,0
20100811,40.7000,40.9599,39.8400,39.8600,4651350,0
20100812,39.4100,39.5900,38.5000,38.6100,8206948,0
20100813,38.5900,39.3800,38.5300,38.8200,4497502,0
20100816,38.6200,39.5000,38.5300,38.9300,4182308,0
20100817,39.2900,39.8700,39.0000,39.1200,4548154,0
20100818,39.2200,39.3200,38.5900,39.0600,3997822,0
20100819,38.8300,38.8880,37.4400,37.6100,6318407,0
20100820,37.4100,38.0000,37.3000,37.7800,4155674,0
20100823,37.9700,38.4300,37.8101,37.8800,4011074,0
20100824,37.2600,37.6500,36.9500,37.3300,4864267,0
20100825,37.0300,37.3700,36.6900,37.1200,5043361,0
20100826,37.6500,38.0000,37.1000,37.2100,4361232,0
20100827,37.5000,38.4500,36.9100,38.2100,5424650,0
20100830,38.0500,38.6350,37.6200,37.6400,4823880,0
20100831,37.6300,38.4200,37.4100,37.8700,3733137,0
20100901,38.2500,39.0500,38.1700,39.0300,4939269,0
20100902,39.1500,39.5300,38.9100,39.5200,3483729,0
20100903,39.9800,40.7700,39.9600,40.6900,4109925,0
20100907,40.2800,40.3800,38.8100,38.8500,4752650,0
20100908,39.0100,39.9300,38.9600,39.0800,6960346,0
20100909,39.8900,40.0600,38.9700,39.4000,3867189,0
20100910,39.5000,39.6100,38.5150,38.8900,3900757,0
20100913,39.6000,40.1600,39.2000,39.4500,4754953,0
20100914,39.1900,39.3600,38.4800,38.6000,4452807,0
20100915,38.2500,39.2400,38.0500,39.0900,4263366,0
20100916,38.8800,39.7300,38.8700,39.5100,4489506,0
20100917,39.6600,39.7300,38.6400,38.6700,7636210,0
20100920,38.9000,39.4800,38.8000,39.3300,4588371,0
20100921,39.3000,39.4200,38.2600,38.3300,4835602,0
20100922,38.3700,38.7200,37.6000,37.8900,6325528,0
20100923,37.5500,38.4100,37.4000,37.6700,5994533,0
20100924,38.3500,39.4000,38.0700,39.3500,5365275,0
20100927,39.3800,39.3800,38.7300,38.7700,3660627,0
20100928,38.8600,39.2100,38.4000,39.1500,3547456,0
20100929,38.8900,39.2300,38.6900,38.9300,2860274,0
20100930,39.2100,39.9100,38.8000,39.5500,5612052,0
20101001,39.9300,40.0300,38.7200,39.3000,4673625,0
20101004,39.2300,39.4700,38.4300,38.5700,4842877,0
20101005,38.9400,40.6100,38.7400,40.3900,6730877,0
20101006,40.3000,40.6300,39.9500,40.1600,3750766,0
20101007,40.4600,40.6300,39.2300,39.2700,5375492,0
20101008,39.4100,39.8000,39.2050,39.3600,3405011,0
20101011,39.4700,39.8600,39.2600,39.6800,2491377,0
20101012,39.5600,40.6900,39.4840,40.5700,3960994,0
20101013,40.8600,41.1490,39.9100,40.4300,6419603,0
20101014,40.1800,40.4100,39.2000,39.8900,7169820,0
20101015,40.2400,40.2500,36.5000,36.8600,18954011,0
20101018,36.8600,37.2400,36.1000,37.2300,10508195,0
20101019,38.2500,40.1500,37.7100,38.7600,17154341,0
20101020,38.7900,38.8900,37.2100,38.7500,11237871,0
20101021,38.8900,39.7600,38.7500,39.3000,7079891,0
20101022,39.2400,39.5600,38.8900,39.1200,2711382,0
20101025,39.4500,39.8400,38.1350,38.2400,5967750,0
20101026,38.1400,38.4100,37.6200,37.7700,5813510,0
20101027,37.5000,38.4300,37.4200,37.9100,5151242,0
20101028,38.2100,38.4300,37.5500,37.9200,3127776,0
20101029,37.6600,37.7900,37.0800,37.2700,5144965,0
20101101,37.4100,38.0000,36.8800,37.3100,5018150,0
20101102,37.6600,37.8000,37.1100,37.3650,3822622,0
20101103,37.4700,37.8100,37.1600,37.7600,4328703,0
20101104,38.3000,39.4400,37.9200,39.3000,6998387,0
20101105,39.4400,41.0000,39.1000,40.3600,8126180,0
20101108,40.1000,40.6200,39.7799,40.0800,4272888,0
20101109,40.2600,40.2600,38.4900,38.7300,4981662,0
20101110,38.9000,39.7000,38.5700,39.6600,4973585,0
20101111,39.1900,39.6399,38.9300,39.5100,3375241,0
20101112,39.2300,39.5700,38.7000,39.2700,4467184,0
20101115,39.4300,40.5200,39.3800,39.6900,4852408,0
20101116,39.3800,39.5700,38.6600,38.8200,5681716,0
20101117,38.7800,38.9800,38.1300,38.2700,3966531,0
20101118,38.7200,38.9000,37.9800,38.0600,5124586,0
20101119,37.8500,38.1200,37.5000,37.8200,4861290,0
20101122,37.6900,37.7500,37.0000,37.1200,5174157,0
20101123,36.8100,37.1750,36.4400,36.5500,4925115,0
20101124,36.8100,37.8400,36.6500,37.7000,4737430,0
20101126,37.2900,37.5700,37.0000,37.0000,1481972,0
20101129,36.8000,37.8800,36.5400,37.7300,5008504,0
20101130,37.3600,37.6700,37.0700,37.2300,4649269,0
20101201,37.7900,38.2500,37.5200,38.1300,4689250,0
20101202,38.1100,39.0600,37.8000,38.9500,4658071,0
20101203,38.6600,38.8400,38.1600,38.7600,4197199,0
20101206,38.6700,38.7900,38.3300,38.5200,2362527,0
20101207,38.9300,39.3600,38.3700,38.5700,3937373,0
20101208,38.5700,40.5800,38.4600,40.5300,6391692,0
20101209,40.8000,41.4000,40.6400,41.2700,5956202,0
20101210,41.7600,42.4000,41.6600,42.2100,5281204,0
20101213,42.6100,42.6900,41.9300,42.2200,3955905,0
20101214,42.2000,42.7600,42.0000,42.1000,3064578,0
20101215,41.8200,41.9050,41.2900,41.5200,4355287,0
20101216,41.4700,41.8500,40.8000,40.9000,7306247,0
20101217,40.8500,41.0000,40.0800,40.4900,5936903,0
20101220,40.8000,41.2300,40.5500,41.0500,3809219,0
20101221,41.3200,42.4200,41.1500,42.1800,4063247,0
20101222,42.2600,42.9100,42.1200,42.5400,2632060,0
20101223,42.2100,42.7850,42.1300,42.3600,1779116,0
20101227,42.0800,42.8300,42.0100,42.5900,1332099,0
20101228,42.3900,42.9500,42.3200,42.7800,1411959,0
20101229,42.7900,42.9000,42.4500,42.6000,1600793,0
20101230,42.4700,42.5795,42.0600,42.4700,2164950,0
20101231,42.4500,42.7000,42.2600,42.5600,1781740,0
20110103,43.0100,44.1000,43.0100,43.6900,3847715,0
20110104,43.7700,44.1000,43.2100,43.6800,3339988,0
20110105,43.6700,45.5200,43.4200,45.5200,6710873,0
20110106,45.6900,45.8500,45.1700,45.4000,5195305,0
20110107,45.5900,45.6800,44.2626,45.4100,5620233,0
20110110,44.9900,46.1100,44.8800,45.5700,3647072,0
20110111,45.8650,46.6200,45.7500,46.2000,3374325,0
20110112,46.7000,47.3800,46.5800,47.1700,5553985,0
20110113,47.0600,47.2000,46.2300,46.6900,4081518,0
20110114,46.6600,48.6200,46.6600,48.3800,5045918,0
20110118,49.0600,49.0600,47.4600,48.0100,4903702,0
20110119,47.5900,47.9000,47.0500,47.3200,4960035,0
20110120,47.2000,47.4800,46.2500,47.2500,5485537,0
20110121,47.8400,49.6900,47.6000,49.1700,8087093,0
20110124,49.0600,49.2950,48.2800,48.4700,4020005,0
20110125,47.7300,48.4000,47.5400,48.2100,3958631,0
20110126,48.4700,49.1400,48.2400,48.2800,2959160,0
20110127,48.5400,48.8900,47.7100,48.4000,3691922,0
20110128,48.6700,49.0500,47.9800,48.2400,5726279,0
20110131,48.5000,48.6000,47.9700,48.1600,4013329,0
20110201,48.5400,50.0000,48.3100,49.8600,5156071,0
20110202,48.9700,49.9150,48.9700,49.4600,3822150,0
20110203,49.3900,49.4600,48.5400,49.0500,2695812,0
20110204,49.1900,49.1900,48.4400,48.7600,3043258,0
20110207,48.9900,49.9500,48.8200,49.5300,2648643,0
20110208,49.6200,51.7050,49.4500,51.5800,7630771,0
20110209,51.2600,51.6250,50.4400,51.0300,4817151,0
20110210,50.7800,51.7850,50.7700,51.7000,3820935,0
20110211,51.5500,52.4000,51.5200,52.0600,4225498,0
20110214,51.9600,52.9200,51.9600,52.7600,3811676,0
20110215,52.6900,52.9000,51.8300,52.1100,4099404,0
20110216,52.3900,52.4000,51.7400,52.1100,3722240,0
20110217,51.9900,52.4000,51.7700,52.1300,2667368,0
20110218,52.3000,52.9800,51.6700,52.6900,3793448,0
20110222,51.9100,52.3900,50.4500,50.7300,6293718,0
20110223,50.8000,51.1100,49.3900,50.3400,4699509,0
20110224,50.3600,51.2900,49.9400,50.6300,4408972,0
20110225,50.8600,51.0300,49.9800,49.9900,4678939,0
20110228,50.2500,50.5000,49.5700,49.7700,4722673,0
20110301,49.8800,49.8800,48.1900,48.2600,6299941,0
20110302,48.1300,49.0000,47.7900,47.9100,3917695,0
20110303,48.3700,49.1400,48.1400,48.9700,5016066,0
20110304,49.7300,49.9900,48.0000,48.5300,5942891,0
20110307,48.6400,48.7600,48.1000,48.3000,5148267,0
20110308,48.5300,49.5300,48.4700,49.2800,5094210,0
20110309,48.9600,49.6800,48.9300,49.3300,2758889,0
20110310,48.6100,48.6300,47.7800,48.2700,3335855,0
20110311,48.0300,49.8800,48.0000,49.5700,3882386,0
20110314,49.1100,49.5200,48.1300,49.4600,3890651,0
20110315,47.9300,51.4500,47.9300,51.1000,8401142,0
20110316,51.0800,51.4500,50.1300,50.2000,7106032,0
20110317,51.1200,51.3400,50.2700,50.7800,4103337,0
20110318,51.5500,52.2800,50.7900,51.0500,6330425,0
20110321,51.7600,51.8600,50.5950,51.2400,3713997,0
20110322,51.2300,51.3598,50.5500,50.5600,3525858,0
20110323,50.5700,51.6200,50.3000,51.4100,3562530,0
20110324,50.6100,52.1525,49.7600,51.8600,6809792,0
20110325,51.9700,52.4900,51.7000,52.2300,3164603,0
20110328,52.4600,52.4600,51.5700,51.5800,2494876,0
20110329,51.6300,52.1200,51.1600,52.0100,2360106,0
20110330,52.3000,52.8700,51.8500,52.1100,3435428,0
20110331,51.8900,52.3800,51.3600,51.9600,3044922,0
20110401,52.5300,52.6900,51.7700,52.0900,3129486,0
20110404,52.0900,52.1600,51.6000,51.8200,2184275,0
20110405,51.7100,52.0400,51.2401,51.6700,2931575,0
20110406,51.8400,52.2400,51.5300,52.1500,2507683,0
20110407,52.1000,52.4600,51.7100,51.9500,2694913,0
20110408,52.0500,52.1100,51.5900,51.6500,2499726,0
20110411,51.6900,52.0300,51.3500,51.5000,2649868,0
20110412,51.2300,51.8100,50.8610,51.6200,3050111,0
20110413,51.9900,52.0300,51.0600,51.5300,3734816,0
20110414,51.2400,51.2949,50.2300,50.2500,3365890,0
20110415,50.3100,50.8000,49.3200,50.0300,4422447,0
20110418,49.4400,49.6700,48.8300,49.4400,3015217,0
20110419,49.4800,50.4700,49.4400,50.2200,3454776,0
20110420,50.8200,50.8800,50.1900,50.5300,3177533,0
20110421,51.4300,53.8300,51.4200,53.2600,8836718,0
20110425,53.4000,54.4900,53.0300,54.4500,5012119,0
20110426,54.7900,54.7900,53.8000,54.6100,4012686,0
20110427,54.8000,55.6400,54.5800,55.4400,4888715,0
20110428,55.3300,55.6400,55.1100,55.2000,2927813,0
20110429,55.2300,55.4400,54.5900,54.7300,3091819,0
20110502,55.1300,55.2950,54.7200,54.7800,3570903,0
20110503,54.7300,54.9500,54.0400,54.0400,4456628,0
20110504,54.1300,54.2400,52.7900,53.1700,4833849,0
20110505,53.0700,53.6800,52.5700,53.1400,3970559,0
20110506,53.9300,54.6300,53.4500,53.7900,4091318,0
20110509,53.5300,53.8499,53.1600,53.3700,2311623,0
20110510,53.6500,54.0600,53.3700,53.9500,2127228,0
20110511,53.6800,53.8700,52.9200,53.0300,2855368,0
20110512,53.0200,53.1600,52.0900,52.9500,3624461,0
20110513,52.9500,53.1189,52.1450,52.3400,3383602,0
20110516,52.1400,54.0200,51.8700,53.4800,4694054,0
20110517,53.1600,54.8700,53.0000,54.8700,4806200,0
20110518,54.9800,55.4000,54.2800,55.3700,3851235,0
20110519,55.6800,56.2600,55.3700,56.2100,3608180,0
20110520,56.0200,56.1700,54.9800,55.0700,4595227,0
20110523,54.3500,54.6500,54.0375,54.0900,2551802,0
20110524,54.2400,54.2500,52.8200,53.0300,4020158,0
20110525,52.9100,52.9400,52.0500,52.4100,4220005,0
20110526,52.2200,53.2400,51.8300,52.8700,3354509,0
20110527,53.1600,54.3200,53.1100,54.0400,3487338,0
20110531,54.4600,54.8100,53.9500,54.3400,2776773,0
20110601,54.0300,54.0300,52.6700,52.7490,3792718,0
20110602,52.7500,53.2900,52.0000,52.5200,3741846,0
20110603,51.8500,52.3100,51.5000,51.5500,3271273,0
20110606,51.4300,51.6100,50.3300,50.7300,4322252,0
20110607,51.0000,51.0000,49.9700,50.1600,3657365,0
20110608,50.0500,50.9200,49.5200,49.7000,3853968,0
20110609,49.9800,50.7100,49.9400,50.1500,2508532,0
20110610,49.9700,50.0700,48.8500,49.5400,4200906,0
20110613,49.8100,50.3150,49.6900,50.0600,3415504,0
20110614,50.5200,50.6300,48.2500,48.4300,10303878,0
20110615,48.0900,48.8300,47.3300,47.8700,6700642,0
20110616,47.8500,49.9125,47.7700,49.0000,9107595,0
20110617,49.3100,49.8100,48.2400,48.8400,6077229,0
20110620,48.7200,50.7100,48.5700,49.5900,5877539,0
20110621,50.0100,50.9500,49.8200,50.6600,4581904,0
20110622,50.3700,51.2500,50.2200,50.3600,3403792,0
20110623,49.7200,50.6600,49.6400,50.3600,4247472,0
20110624,50.3300,50.5000,49.2200,49.5100,4427006,0
20110627,49.5900,50.8860,49.2900,50.7600,3623010,0
20110628,50.9200,51.5799,50.4400,51.4200,3590305,0
20110629,51.7600,52.3500,51.0000,52.2600,5180484,0
20110630,52.3800,52.6000,51.2800,51.6700,5462933,0
20110701,51.7400,52.8300,51.5300,52.6500,3102780,0
20110705,52.5600,53.1700,51.8900,53.0600,3837139,0
20110706,52.7700,53.1800,52.0400,53.1300,3610018,0
20110707,54.0600,54.9700,53.8701,54.3100,4879629,0
20110708,53.5000,54.2600,53.4700,53.7100,3319684,0
20110711,52.8400,53.3700,51.8900,52.0700,3991091,0
20110712,52.0500,52.9500,51.9900,52.2400,2838096,0
20110713,51.7200,52.1100,50.6700,50.8700,10159234,0
20110714,50.5200,50.7000,48.6300,48.7500,40184141,0
20110715,49.0000,49.0400,47.9500,48.5000,12881308,0
20110718,48.3900,48.9000,47.5500,48.3500,7534309,0
20110719,48.5200,49.2000,47.8500,48.5600,6713629,0
20110720,48.8200,49.3300,48.3900,48.9500,5740312,0
20110721,49.2600,50.4000,49.1600,50.0000,8034072,0
20110722,49.9100,50.0500,49.4800,49.6400,3935671,0
20110725,49.2700,49.5700,48.7600,48.8800,4246724,0
20110726,48.8500,49.2600,48.2200,48.8400,4955418,0
20110727,48.5800,48.6900,47.5500,47.6100,5000501,0
20110728,47.7200,48.5500,47.5300,47.6300,3461788,0
20110729,47.2800,48.0400,46.5800,47.8000,5414142,0
20110801,48.1400,48.3600,46.9200,47.1200,5145874,0
20110802,46.8800,47.0800,45.0700,45.0800,7687607,0
20110803,45.2700,46.1500,44.3350,45.9600,6162573,0
20110804,45.2900,45.3100,43.1000,43.1000,8424078,0
20110805,43.5600,43.9700,41.0000,42.8000,12729749,0
20110808,41.9500,42.5600,35.9400,37.6300,18290190,0
20110809,39.1600,40.8800,37.1750,40.8200,13167024,0
20110810,41.4000,43.5700,39.9900,41.0500,20050880,0
20110811,41.8800,44.6600,41.7700,44.1400,12856480,0
20110812,44.7000,46.1200,43.3600,43.7800,10165497,0
20110815,44.2800,46.1500,44.1100,45.4000,7131275,0
20110816,44.8400,45.1800,44.2000,44.5500,5674435,0
20110817,44.9400,45.3700,43.9000,44.4700,4862588,0
20110818,42.7600,42.9500,41.4000,41.9300,8979924,0
20110819,41.4700,42.9600,41.2300,41.3000,5495277,0
20110822,42.3800,42.7100,40.8200,41.1300,5031810,0
20110823,41.5100,42.8000,40.8300,42.8000,6311389,0
20110824,42.7600,44.6800,42.4800,43.7800,6142727,0
20110825,44.5100,45.5600,43.1300,43.3800,6645590,0
20110826,43.0900,44.5400,42.3400,44.2300,4954469,0
20110829,44.9500,45.3900,44.7000,45.3900,4343916,0
20110830,45.0300,45.8400,44.3900,45.3700,5131451,0
20110831,45.5300,46.4600,45.3950,46.0500,4860496,0
20110901,45.9000,46.2800,45.2500,45.3000,6901794,0
20110902,43.9400,44.0400,41.9000,42.2800,8151151,0
20110906,40.8200,41.8300,40.3200,41.7300,6005276,0
20110907,42.8300,44.2701,42.6400,44.0500,6961124,0
20110908,43.7300,44.2800,43.0300,43.1000,5105958,0
20110909,42.3900,43.0300,41.5500,41.7800,6051722,0
20110912,40.8200,42.7100,40.7200,42.5800,6171612,0
20110913,42.7200,43.5800,42.3500,42.6600,5050549,0
20110914,43.0500,44.1200,42.0400,43.5200,5879994,0
20110915,43.6500,43.7200,41.8800,43.4600,12199928,0
20110916,43.5800,44.0400,42.4150,42.9700,6585851,0
20110919,41.9500,43.0500,41.5700,42.7200,4589234,0
20110920,43.0700,43.5100,42.3700,42.4200,4270626,0
20110921,42.4800,43.2200,41.3700,41.3900,6876035,0
20110922,40.2000,41.9300,39.8125,40.8000,11222223,0
20110923,40.4000,41.1900,40.1600,40.9400,6603748,0
20110926,41.3600,42.9900,40.8500,42.8700,5485304,0
20110927,44.9000,45.1900,42.1000,42.4300,7191584,0
20110928,42.4700,42.8600,40.9400,40.9400,5813885,0
20110929,42.0300,42.1300,39.9400,41.0300,7088561,0
20110930,40.3800,40.8900,39.6200,39.6300,5399224,0
20111003,39.3700,40.2300,37.7400,37.7500,6734165,0
20111004,37.2200,38.9900,36.3300,38.8000,8834161,0
20111005,38.7900,39.6700,37.8610,39.4200,5140975,0
20111006,39.2500,40.6900,38.5800,40.6200,4383798,0
20111007,40.8400,41.6700,39.4500,39.8100,6238443,0
20111010,40.8000,41.9300,40.7500,41.9000,3580869,0
20111011,41.4800,42.9500,41.1700,42.5200,5373037,0
20111012,42.8400,44.2600,42.4600,43.4400,5565415,0
20111013,42.9900,42.9900,41.3300,41.8700,5462276,0
20111014,42.7299,42.7299,41.0200,42.0600,4785887,0
20111017,41.8000,41.8500,40.1400,40.2800,5378351,0
20111018,40.5400,41.5100,40.0400,41.1800,7738088,0
20111019,41.0600,41.6200,39.6700,39.7500,6499817,0
20111020,39.9400,40.5900,39.1400,40.4900,7342389,0
20111021,41.3300,43.4900,41.3200,43.2900,13089476,0
20111024,43.7000,46.0600,43.4900,45.4400,8205187,0
20111025,44.7800,45.4800,43.1500,43.4100,7079533,0
20111026,44.2600,44.8550,43.4900,44.6000,5222459,0
20111027,46.2500,47.3100,45.8400,47.0700,9582349,0
20111028,46.5900,47.1900,46.1600,46.9000,3685670,0
20111031,46.0300,46.7900,45.6600,45.6600,4778159,0
20111101,44.2700,45.0500,43.6500,43.7700,5995472,0
20111102,44.7300,45.6000,44.5800,45.2000,5936161,0
20111103,45.7200,46.9300,44.6700,46.7400,9051677,0
20111104,46.4300,46.4300,45.6800,46.1600,3479798,0
20111107,45.9800,46.5400,45.4700,46.3700,2572581,0
20111108,46.6300,46.9400,45.6000,46.8500,3887068,0
20111109,45.8700,45.9900,44.1500,44.4000,6886173,0
20111110,45.1600,45.2900,44.1900,44.4900,4408637,0
20111111,45.2700,45.4500,44.6100,45.0200,3835862,0
20111114,44.6400,44.7600,43.3600,43.8100,4474382,0
20111115,43.5000,44.3000,42.9600,43.6800,4815839,0
20111116,43.2900,43.2950,42.0400,42.0700,6541845,0
20111117,41.8700,42.4499,40.9300,41.2100,6564012,0
20111118,41.6100,41.9400,41.2500,41.6400,3619534,0
20111121,40.5600,41.2900,40.0000,40.9800,4817876,0
20111122,40.8900,41.3300,40.4800,40.7700,4054243,0
20111123,40.3100,40.3200,39.3000,39.8500,5796076,0
20111125,40.0200,40.6500,39.8700,40.0200,1957666,0
20111128,41.5200,41.8800,41.4000,41.8600,7313337,0
20111129,41.7600,42.0500,41.4900,41.5300,5136500,0
20111130,42.9600,44.7100,42.8000,44.6600,7308869,0
20111201,44.1800,44.9600,44.1400,44.7500,5876587,0
20111202,45.1100,46.1000,45.0300,45.3400,6179552,0
20111205,46.2400,47.2500,45.8400,46.8000,6877605,0
20111206,46.5900,46.6600,45.3300,45.6800,5149819,0
20111207,45.2500,46.5200,44.8300,46.2600,3037757,0
20111208,45.8100,45.8994,44.6200,44.7200,4375100,0
20111209,45.2800,46.2000,45.2100,46.0700,3790607,0
20111212,45.4500,45.5200,44.8000,45.1500,3142221,0
20111213,45.5800,46.0000,44.1300,44.6000,4962352,0
20111214,44.3600,44.9300,44.1300,44.3300,4573249,0
20111215,44.9400,45.1300,42.8200,43.0500,9205389,0
20111216,43.2900,43.8600,43.1399,43.3900,5886640,0
20111219,43.5100,43.5600,41.4300,41.5600,5685001,0
20111220,42.5000,43.2000,41.7400,41.7500,8392275,0
20111221,41.6300,41.9800,41.2700,41.9400,8169625,0
20111222,42.1300,42.9400,41.9001,42.6400,5338951,0
20111223,43.0000,43.1300,42.4600,43.1000,2598638,0
20111227,42.7800,43.2500,42.4800,42.4900,1888354,0
20111228,42.4000,42.6500,41.6800,41.7200,2604305,0
20111229,41.9800,42.6800,41.8200,42.6400,4078930,0
20111230,42.7000,42.7700,42.2900,42.2900,2795732,0
20120103,43.3900,44.1400,43.3600,43.7500,5752660,0
20120104,43.5000,44.7500,43.1200,44.5000,6322467,0
20120105,44.2000,46.2200,44.0500,45.1800,6687318,0
20120106,45.3000,45.9000,44.9300,45.1600,3345356,0
20120109,45.3100,46.3350,45.1800,46.2500,5580533,0
20120110,46.9100,48.0000,46.5200,47.6800,8358742,0
20120111,47.4500,48.1700,47.1000,47.7100,4074687,0
20120112,48.0700,48.4800,47.4050,48.4000,6007478,0
20120113,47.8100,48.9700,47.4400,48.8900,5043142,0
20120117,49.1900,49.6000,48.7000,48.8000,5362045,0
20120118,48.6800,49.4400,48.3700,49.1200,4481981,0
20120119,49.3900,49.6300,48.5400,48.7700,6800555,0
20120120,45.1500,46.3000,44.7500,46.0300,17119510,0
20120123,45.9100,46.2000,45.5400,46.0900,5497885,0
20120124,45.6400,45.7200,44.8000,45.0400,7190731,0
20120125,44.8800,45.7500,44.6500,45.6100,6115230,0
20120126,45.7500,46.3300,45.0100,45.6100,7281646,0
20120127,45.1600,46.2100,45.1000,46.0500,4680984,0
20120130,45.3700,45.3899,44.3002,44.8000,6571996,0
20120131,45.0901,46.0400,44.9100,45.7500,7679225,0
20120201,46.0200,47.0400,46.0100,46.6500,6047715,0
20120202,46.8500,47.5700,46.5300,46.9900,4440414,0
20120203,47.7400,49.9250,47.7400,49.3000,8144565,0
20120206,48.8600,48.9300,47.7300,47.9000,5286141,0
20120207,47.8300,48.0100,47.1400,47.2900,7334710,0
20120208,47.1800,48.5000,47.1800,48.3800,7100158,0
20120209,48.4900,49.2500,47.9400,49.1000,5409253,0
20120210,48.5100,48.6500,48.0000,48.2800,3412538,0
20120213,48.6200,48.9900,48.0000,48.4900,4411076,0
20120214,48.1700,48.1700,47.4900,47.9800,3357098,0
20120215,49.2100,50.0200,49.0050,49.1800,9351591,0
20120216,49.0000,49.5500,48.6600,49.2900,5861449,0
20120217,49.3300,49.5899,48.8000,48.8300,4397006,0
20120221,49.0000,49.0100,48.3300,48.6600,5206116,0
20120222,48.4600,48.9100,48.1050,48.2500,3634738,0
20120223,48.7300,49.5000,48.3101,49.3000,6866930,0
20120224,49.2900,49.5000,49.0500,49.2900,4601479,0
20120227,49.0600,49.9700,48.8600,49.7400,4558647,0
20120228,49.8700,50.6200,49.7600,50.3700,6558203,0
20120229,50.3400,51.3200,50.2050,50.6000,28885789,0
20120301,50.5100,50.8500,49.9500,50.2400,6382242,0
20120302,50.3200,50.4300,49.6700,49.8900,3820789,0
20120305,49.8600,49.9200,49.0700,49.3800,3270134,0
20120306,48.8000,49.0000,48.1900,48.2700,3383999,0
20120307,48.2300,48.8400,48.0930,48.5900,3932757,0
20120308,49.0300,49.5000,48.4600,49.4300,2970458,0
20120309,49.5800,50.3800,49.2100,49.8200,4252592,0
20120312,49.8000,49.8200,48.6700,48.9800,3295775,0
20120313,49.3800,51.0900,49.3500,50.9500,4705233,0
20120314,50.8600,53.0000,50.7100,52.3300,9349712,0
20120315,51.8800,54.2000,51.8700,53.6300,23151955,0
20120316,54.1500,55.0000,53.9900,54.5000,8570054,0
20120319,54.9400,56.1900,54.6000,55.1000,7638485,0
20120320,54.8400,55.3500,54.3600,55.1300,6386682,0
20120321,55.7700,56.1100,55.1300,55.3800,5416863,0
20120322,54.8000,55.2400,54.0700,54.4200,5153925,0
20120323,54.4400,55.8600,54.4300,55.7400,5961310,0
20120326,56.2200,57.1900,55.7200,57.1500,7381635,0
20120327,57.3200,57.4900,56.7200,56.8800,6781264,0
20120328,56.9900,57.3000,56.0100,56.9800,4815674,0
20120329,56.3100,56.7300,55.8100,56.4300,4565942,0
20120330,56.7700,56.9000,55.5100,55.7400,7332322,0
20120402,55.8900,56.9500,55.4600,56.3600,4845431,0
20120403,56.3400,56.5400,55.7800,56.3400,3520641,0
20120404,55.4500,56.1000,55.0100,55.3900,4819322,0
20120405,55.1100,56.2201,55.0700,55.6500,4385150,0
20120409,54.7400,54.7800,53.9500,54.2400,4577810,0
20120410,54.0700,54.4228,52.5100,52.6900,6762966,0
20120411,53.2500,53.9100,53.1100,53.7300,5552728,0
20120412,53.7200,54.7300,53.4505,54.6500,3357443,0
20120413,54.5300,54.5500,53.3900,53.4700,3474170,0
20120416,53.8600,54.3300,52.8600,53.2800,4481429,0
20120417,53.7200,54.3400,53.2100,54.0200,3897769,0
20120418,53.6700,54.9800,53.3800,54.2600,3687125,0
20120419,54.1900,54.4500,53.4900,53.9300,4614617,0
20120420,54.7800,54.9900,53.8200,53.8500,6847705,0
20120423,53.7700,54.2300,53.3400,54.0800,5286658,0
20120424,54.1600,55.1900,54.0400,54.3600,5736976,0
20120425,54.8300,55.0900,54.1400,54.9200,4368366,0
20120426,54.7900,55.4800,54.3000,54.8400,4388136,0
20120427,55.1000,56.2800,55.0500,56.0600,4707528,0
20120430,55.8500,56.1000,55.1000,55.4800,2518164,0
20120501,55.2800,56.9000,55.2800,56.0200,3137127,0
20120502,55.8500,56.3100,55.2200,56.0800,3783666,0
20120503,56.2900,56.3400,55.3700,55.5600,3405058,0
20120504,54.9100,55.2200,53.8200,54.5200,4738903,0
20120507,54.0800,55.0500,54.0800,54.6500,3068930,0
20120508,54.6200,55.0350,53.2800,54.0700,5603756,0
20120509,53.5600,53.9200,52.7200,53.5300,5449229,0
20120510,54.1000,54.9400,54.0900,54.3100,4575604,0
20120511,53.7500,54.7300,53.5900,54.3700,4464393,0
20120514,53.6500,53.8700,52.3100,52.3100,4206312,0
20120515,51.9300,52.4800,51.1600,51.2800,7020839,0
20120516,51.5800,52.0099,50.2800,50.3000,6592624,0
20120517,50.1500,50.6900,49.7200,49.8000,5341391,0
20120518,49.9200,50.0600,48.9000,49.1300,5198431,0
20120521,49.1400,50.1300,48.8600,49.8800,4339277,0
20120522,50.0600,51.4800,49.8900,50.2900,4536903,0
20120523,49.6800,50.4600,49.0100,50.3400,4676934,0
20120524,50.9800,51.7200,50.7200,51.7200,4834114,0
20120525,51.4900,51.9200,50.9600,51.1300,2822260,0
20120529,51.4500,52.0000,50.9200,51.8800,2917909,0
20120530,51.4300,51.4300,50.4500,50.9800,3989300,0
20120531,50.9200,51.8100,50.1500,51.3700,3735209,0
20120601,50.1300,50.1900,48.0300,48.4000,7070014,0
20120604,48.5300,49.2600,47.9900,48.6800,5048269,0
20120605,48.6000,50.3350,48.5400,50.2700,5720046,0
20120606,50.8200,51.2000,50.3600,50.6100,5408809,0
20120607,51.4800,51.9500,50.8200,51.1700,5182328,0
20120608,50.8400,52.6100,50.7700,52.5900,4203207,0
20120611,53.2500,53.3100,51.7300,51.7800,4417804,0
20120612,52.1700,53.3300,51.4600,53.0800,4605752,0
20120613,52.7400,53.0600,51.7500,52.0700,5487704,0
20120614,52.3200,53.3600,51.9600,53.0100,4395263,0
20120615,53.5200,54.0100,53.0900,53.8100,9438364,0
20120618,53.6000,54.3500,53.3300,54.1100,3457627,0
20120619,54.4200,55.2900,54.3900,55.0500,4146967,0
20120620,55.1600,55.4000,54.0400,54.4300,4547371,0
20120621,54.8500,54.9300,52.9300,53.0300,4282041,0
20120622,53.4300,53.6100,52.7499,52.9300,7731860,0
20120625,51.7400,52.6500,51.6400,52.1900,3150054,0
20120626,52.3000,53.4500,52.1600,53.1400,3399253,0
20120627,53.1600,53.4100,52.5600,53.1700,3162860,0
20120628,52.6200,53.5000,52.2700,53.4600,2883651,0
20120629,54.7900,54.9100,54.0000,54.6600,3741892,0
20120702,54.8700,54.9000,53.8190,54.7500,2516277,0
20120703,54.5900,55.3400,54.5350,55.1000,1318962,0
20120705,54.7400,54.9799,54.0800,54.5300,1870591,0
20120706,53.8600,54.1700,53.7100,54.0200,1873409,0
20120709,53.8900,54.2800,53.4600,54.2300,1683727,0
20120710,53.8000,54.8400,53.3050,53.5500,2100937,0
20120711,53.6000,54.3850,53.2300,54.0400,3051050,0
20120712,53.5300,53.6900,52.8800,53.3600,2489136,0
20120713,53.4700,54.5814,53.2900,54.4200,2323199,0
20120716,54.0400,55.8000,54.0400,55.0900,4669060,0
20120717,55.6500,55.9900,54.6500,55.8300,2692651,0
20120718,55.6200,55.7100,54.4200,54.8900,4197377,0
20120719,55.7000,58.6900,55.6100,56.3700,11291662,0
20120720,56.1300,56.7100,55.4300,55.8800,4140780,0
20120723,54.8900,55.5400,54.1600,55.3000,3546918,0
20120724,55.3700,55.9500,54.5600,55.0000,3576899,0
20120725,55.3300,55.7100,54.4000,54.8700,3534677,0
20120726,55.7700,56.5000,55.4700,56.3600,3540878,0
20120727,56.8100,57.9800,56.2002,57.6000,3368313,0
20120730,57.5000,57.5600,56.5700,56.9000,2618037,0
20120731,56.8400,56.8500,55.9800,56.4900,2419728,0
20120801,56.7100,56.8200,55.5900,55.6400,3040966,0
20120802,54.9300,55.5900,54.1800,55.1700,3686874,0
20120803,56.1300,57.9400,56.0900,57.5800,4622016,0
20120806,57.6400,57.7800,56.6500,56.6900,2808772,0
20120807,56.9000,57.4000,56.4500,56.5800,3592850,0
20120808,56.1400,56.6500,55.6900,56.5600,3498701,0
20120809,56.4900,56.7200,55.9300,56.5500,2439896,0
20120810,56.2300,56.4100,55.5000,56.1000,3220643,0
20120813,56.2500,56.2800,55.3900,55.5900,2598408,0
20120814,55.9000,56.1900,54.9600,55.1300,3148490,0
20120815,55.1300,55.3400,54.7900,55.0400,2924580,0
20120816,55.1400,56.6000,55.0900,56.2300,3796242,0
20120817,56.5800,56.8300,55.9700,56.7900,2507325,0
20120820,56.4800,56.8800,56.2000,56.4900,2442383,0
20120821,56.5600,57.4200,56.3300,56.4700,3558388,0
20120822,56.2600,56.5700,55.6801,55.8800,3103906,0
20120823,55.7700,56.1000,55.4800,55.6300,2499736,0
20120824,55.4900,57.0700,55.4900,56.8700,4428630,0
20120827,56.9200,57.0600,56.3200,56.8300,2071087,0
20120828,56.5100,56.9800,56.2000,56.6700,2036167,0
20120829,56.7900,56.9300,56.3300,56.4700,2263573,0
20120830,56.1300,56.3300,55.6200,56.0200,2480304,0
20120831,56.3600,56.9800,55.9900,56.5300,3857319,0
20120904,56.5000,56.8300,56.1400,56.4900,2774518,0
20120905,55.8100,56.2000,55.4000,56.1700,35628906,0
20120906,56.7500,57.3000,56.4300,57.1600,10024939,0
20120907,57.3000,57.5900,56.4700,57.4100,4794740,0
20120910,57.5500,57.9600,56.9600,57.0400,4441718,0
20120911,56.9700,56.9700,56.0000,56.4700,7757061,0
20120912,56.7700,58.1000,56.7700,57.9200,7650442,0
20120913,57.8100,59.3900,57.3200,58.9800,5246008,0
20120914,58.8900,59.7400,58.7100,59.3700,5750894,0
20120917,59.1800,59.2900,58.6100,58.7600,4088862,0
20120918,58.5100,58.5100,57.5000,57.8800,3824341,0
20120919,57.8400,58.1700,57.6201,57.9700,4433010,0
20120920,57.7300,58.1800,57.5500,58.0500,3530894,0
20120921,58.5300,58.5400,57.2300,57.2600,5367272,0
20120924,56.8200,58.0400,56.6200,57.3500,3948801,0
20120925,57.5600,57.8100,55.8700,55.9000,6050695,0
20120926,55.9300,55.9600,55.1400,55.2800,3984584,0
20120927,55.7700,57.0950,55.7300,56.9600,5858814,0
20120928,56.6300,57.2100,56.1800,57.0100,4945724,0
20121001,57.4900,58.7300,57.4900,58.0600,3947648,0
20121002,58.2600,58.5000,57.8000,58.3100,3172135,0
20121003,58.3900,58.7300,57.8900,58.6300,2971152,0
20121004,58.9900,59.6400,58.6800,59.5300,4217027,0
20121005,60.0500,60.0500,58.7400,59.0000,3266566,0
20121008,58.7700,59.1000,58.5000,59.0500,1959539,0
20121009,58.8900,59.1500,58.3600,58.6600,2837613,0
20121010,58.7800,58.7800,58.0600,58.2300,2567422,0
20121011,58.8000,59.1900,58.2800,58.8900,2689246,0
20121012,58.7000,59.1100,57.7600,58.2100,4418817,0
20121015,56.7600,57.9000,56.7500,57.6000,7499995,0
20121016,58.0300,58.5000,57.6400,58.0100,3571968,0
20121017,58.4500,58.5400,57.6200,58.0300,3480694,0
20121018,57.7800,57.8700,57.1300,57.3000,5303418,0
20121019,59.1000,60.8900,58.9200,60.7500,11775600,0
20121022,61.1400,61.3300,59.8100,60.0000,6039340,0
20121023,59.3500,60.3300,59.0400,60.0200,5923488,0
20121024,60.2000,60.3900,59.5700,59.6700,3622800,0
20121025,60.2900,60.4700,59.7000,59.9700,3048060,0
20121026,59.1600,60.3400,59.1200,60.0000,2968680,0
20121031,60.3300,60.3300,59.4800,60.1700,3082552,0
20121101,60.3500,61.4100,60.1500,61.4000,4408736,0
20121102,61.5000,61.8300,61.0800,61.4000,4685590,0
20121105,61.1800,61.3900,60.3000,60.6800,2567361,0
20121106,60.7300,61.4500,60.5700,61.0700,2884952,0
20121107,60.3700,60.3700,58.9000,59.4200,4929835,0
20121108,59.4100,59.8400,57.5500,58.2900,6017620,0
20121109,58.0400,59.0500,57.8100,58.3700,2984764,0
20121112,58.4700,58.4900,57.5300,57.8200,2252263,0
20121113,57.5100,58.0900,57.0300,57.3100,2871306,0
20121114,57.5200,57.6100,55.9800,56.1400,3208502,0
20121115,55.6900,55.8000,54.4500,54.7700,7143313,0
20121116,54.8100,56.1000,54.8100,55.7000,5202718,0
20121119,56.2500,58.1400,56.1300,58.1400,4620481,0
20121120,58.0500,58.6900,57.7000,58.4800,2975479,0
20121121,58.7500,58.8200,57.9850,58.3100,1434608,0
20121123,58.6600,58.9700,58.5000,58.9700,882781,0
20121126,58.4700,58.8233,58.3000,58.6700,2210392,0
20121127,57.9100,58.1600,57.2000,57.6100,3778501,0
20121128,57.2200,58.1400,56.9700,58.0800,2422843,0
20121129,58.4700,58.5500,57.6400,58.2600,2341186,0
20121130,58.1000,58.3500,57.4300,57.6000,3341422,0
20121203,57.8400,58.1100,57.2700,57.3300,2889540,0
20121204,57.3700,57.4000,56.6300,57.0200,2391375,0
20121205,57.2400,57.7900,56.4500,57.0500,3125515,0
20121206,57.9300,57.9300,56.3300,57.2700,2945905,0
20121207,57.6400,57.9800,56.8200,57.0700,3205747,0
20121210,56.9100,57.8000,56.7800,57.5000,2931360,0
20121211,57.6600,58.7000,57.6100,58.2600,4002148,0
20121212,58.3900,58.9100,57.8201,58.4200,3744807,0
20121213,58.4000,58.5300,57.7300,58.0000,3087660,0
20121214,57.8200,57.9325,56.6700,56.8300,3363504,0
20121217,57.0900,58.2700,57.0500,58.0100,3699933,0
20121218,58.2400,59.9400,58.2400,59.8600,5207601,0
20121219,59.8500,59.9000,58.7100,58.7200,3513872,0
20121220,58.6800,59.1700,58.2950,59.1500,6662091,0
20121221,58.7900,59.3800,58.3100,58.8900,4365432,0
20121224,58.8600,58.8600,58.3900,58.5500,578063,0
20121226,58.6100,58.7800,57.6400,57.7900,1674436,0
20121227,57.8900,57.9700,56.4458,57.3500,2365953,0
20121228,56.9300,57.4000,56.7300,57.1000,2073103,0
20121231,56.7700,57.9500,56.4700,57.9300,2732842,0
20130102,59.5300,61.2500,59.3000,61.2300,6661382,0
20130103,60.8900,61.3200,60.3600,60.5500,5730230,0
20130104,60.7800,61.9600,60.6300,61.9600,4273699,0
20130107,61.8000,62.9200,61.6000,62.8800,6413474,0
20130108,62.4900,62.6100,61.5800,62.1600,3831151,0
20130109,62.3700,62.6700,62.1800,62.3100,2895060,0
20130110,62.7300,62.8700,62.1300,62.8700,4569317,0
20130111,62.4900,62.7900,61.8400,61.9900,3377600,0
20130114,62.7800,62.9000,60.8800,61.2800,4908311,0
20130115,61.0900,61.8500,61.0900,61.7000,2781198,0
20130116,61.4100,61.7800,61.0600,61.7500,4058284,0
20130117,61.8800,62.1400,61.2400,61.5900,6044967,0
20130118,56.5900,57.5000,56.2100,56.9900,27137096,0
20130122,56.8600,56.9000,56.0800,56.1600,8789442,0
20130123,56.3200,56.7600,56.0800,56.2400,4815394,0
20130124,56.2400,56.9300,56.2000,56.8600,5488990,0
20130125,56.9800,57.3300,56.0200,56.3200,6656295,0
20130128,56.5800,56.5900,55.9000,56.0000,5616386,0
20130129,55.6700,56.0100,55.1300,55.6200,6770073,0
20130130,55.4600,56.7200,55.4500,56.5600,5605374,0
20130131,56.4100,56.7500,56.1800,56.3200,4628812,0
20130201,56.7800,57.0500,56.3200,56.5000,6330082,0
20130204,56.1100,56.6750,56.0125,56.3900,4016762,0
20130205,56.7400,57.3700,56.4700,57.1300,4831220,0
20130206,56.7900,57.9100,56.7100,57.4700,4668102,0
20130207,57.7500,57.8400,56.7900,57.1900,5029917,0
20130208,57.3800,57.5600,56.8900,57.2700,3733093,0
20130211,57.0200,57.0800,56.3300,56.5500,3865901,0
20130212,56.4200,56.5250,55.3300,55.7800,8459087,0
20130213,55.8000,56.1000,55.0500,55.0700,7386722,0
20130214,54.9600,55.6200,54.7382,55.5900,6629863,0
20130215,56.0900,56.0900,53.6800,54.0300,9782559,0
20130219,53.9900,54.0000,52.9500,53.1200,9927133,0
20130220,52.2500,52.9900,51.9000,52.2700,12105838,0
20130221,52.1400,52.4200,51.8300,52.2100,6306541,0
20130222,52.6100,52.6600,51.9200,52.2800,5696397,0
20130225,52.4500,52.5700,50.8000,50.8000,6377039,0
20130226,51.2800,51.6100,50.6900,51.4700,6155322,0
20130227,51.3400,51.7300,50.9200,51.5900,6581849,0
20130228,51.4000,51.6300,50.7400,51.0300,6474654,0
20130301,50.2100,51.9500,50.2100,51.8700,11379037,0
20130304,51.7400,53.2300,51.7300,53.1200,9441436,0
20130305,53.6100,54.8500,53.4300,53.9500,10804399,0
20130306,54.2900,54.5950,53.9500,54.3100,6279888,0
20130307,54.3600,54.7100,54.0300,54.4200,4861261,0
20130308,54.8000,54.8400,53.5900,54.2000,4185707,0
20130311,54.2600,55.0200,53.8401,54.9800,3983941,0
20130312,55.0000,55.2300,54.4350,54.6000,5322630,0
20130313,54.6150,55.1200,54.5300,54.6300,3115636,0
20130314,54.8200,55.0400,54.2200,54.5100,3736174,0
20130315,54.6600,55.2600,54.3700,55.1900,8661165,0
20130318,54.5300,54.9800,54.2500,54.6600,3220958,0
20130319,54.9400,54.9400,53.1700,53.6400,6082938,0
20130320,53.9700,54.1000,53.5400,53.9100,4944171,0
20130321,53.4800,54.0700,53.4800,53.7100,3293231,0
20130322,53.6900,54.1600,53.5800,54.1000,2431765,0
20130325,54.4000,54.7100,53.9000,54.5900,4540030,0
20130326,54.9000,55.5200,54.8450,55.0600,4867938,0
20130327,54.6500,55.2100,54.5700,54.8200,2531188,0
20130328,54.7500,55.0000,54.6500,54.9500,2647719,0
20130401,55.0600,55.0600,53.4400,53.6800,3321603,0
20130402,53.8500,54.6800,53.8500,54.6300,4061450,0
20130403,54.6300,54.7100,53.9400,54.1600,4133601,0
20130404,54.1500,55.1300,54.0840,55.0700,4848690,0
20130405,54.3600,54.8400,53.8200,54.7100,3680155,0
20130408,54.5300,55.4700,54.3200,55.4100,2752491,0
20130409,55.5000,56.1591,55.4000,55.8100,4493097,0
20130410,55.9600,56.5000,55.7400,55.7600,3652373,0
20130411,55.7700,55.8200,54.7900,54.8200,4461502,0
20130412,54.5900,54.8000,53.9100,54.6600,4026222,0
20130415,54.3600,54.3900,53.0600,53.1000,5636714,0
20130416,53.5500,53.7100,52.7500,53.3300,4770308,0
20130417,52.8300,53.1200,52.4450,52.7600,5382081,0
20130418,52.8500,53.2700,52.3400,52.7900,5486649,0
20130419,54.9700,56.4900,54.4000,56.1700,13368724,0
20130422,56.2900,56.3400,55.1300,55.3600,4603506,0
20130423,56.0300,56.5800,55.4900,56.3400,5039641,0
20130424,56.2500,57.1100,56.1850,57.0600,5587693,0
20130425,57.0500,57.5500,56.7800,57.0300,4299315,0
20130426,57.1700,57.3900,56.6700,57.1500,3425915,0
20130429,57.3000,57.5700,57.2000,57.5100,4659205,0
20130430,57.4900,57.9300,57.3300,57.7800,3219605,0
20130501,57.7800,57.8500,57.1600,57.3500,2752248,0
20130502,57.3300,58.3162,57.0500,58.1800,3556868,0
20130503,58.7000,59.6400,58.3975,58.5200,4101515,0
20130506,58.4700,59.2700,58.2600,59.0500,3410597,0
20130507,59.1000,59.3950,58.8900,59.0800,3236156,0
20130508,58.8400,59.8500,58.4700,59.8400,3885370,0
20130509,59.6900,59.6900,58.8400,59.1500,2566927,0
20130510,59.2900,59.5100,58.8400,59.5100,2723365,0
20130513,59.3800,59.5200,58.5000,58.8100,2380612,0
20130514,58.9600,59.8000,58.8900,59.6000,3261436,0
20130515,59.5900,60.2800,59.3300,60.1100,3206947,0
20130516,59.9200,60.0000,58.9750,59.1500,3576660,0
20130517,59.5100,60.9500,59.3800,60.8300,4108234,0
20130520,60.7200,62.0650,60.7200,61.8100,3618756,0
20130521,61.8600,62.4100,61.5900,62.1100,3339320,0
20130522,62.1300,63.6300,61.2300,61.5400,5850066,0
20130523,60.9800,61.6600,60.5000,61.2400,3538875,0
20130524,60.8100,61.2200,60.5000,61.1300,3902903,0
20130528,62.0000,62.5350,61.7400,61.8100,5251856,0
20130529,61.3200,62.0200,61.0700,61.6000,3917277,0
20130530,61.7300,62.9800,61.5400,62.4300,5352622,0
20130531,62.0700,62.1200,60.9300,60.9300,5334561,0
20130603,61.1800,62.0000,60.8150,61.9100,3295806,0
20130604,61.8800,62.2600,61.1100,61.2600,2792159,0
20130605,61.0700,61.3600,59.8900,60.1900,3485513,0
20130606,60.1300,60.7900,59.6701,60.7700,2940204,0
20130607,61.3100,62.3900,61.2500,62.3300,3685484,0
20130610,62.3400,62.9400,62.1800,62.5400,2270848,0
20130611,61.9000,62.1700,61.2701,61.4600,2624275,0
20130612,61.8600,62.1100,61.1200,61.3800,2058126,0
20130613,61.4300,62.4950,61.1600,62.3500,2415515,0
20130614,62.2000,62.2150,60.5800,61.0100,3501742,0
20130617,61.4200,62.0400,60.8700,62.0000,3936777,0
20130618,61.9300,62.2800,61.7900,62.1000,3661806,0
20130619,62.2500,62.3900,61.6175,61.8100,3641471,0
20130620,61.7200,62.5000,61.3900,61.6200,5222973,0
20130621,62.0900,62.1600,60.7100,61.3600,4596052,0
20130624,60.9300,61.0000,59.8100,59.9700,3147318,0
20130625,60.5100,61.4200,60.4200,61.1100,2926151,0
20130626,61.6000,61.8800,61.1500,61.5700,2749324,0
20130627,62.0000,63.0000,61.8400,62.6900,2651521,0
20130628,62.4100,63.1150,61.7700,62.8100,3695840,0
20130701,63.1700,63.9900,63.0900,63.5900,2924243,0
20130702,63.6400,64.7200,63.5900,64.2400,4960396,0
20130703,63.8200,64.1350,63.3300,63.9200,1511571,0
20130705,64.5300,65.6600,64.2900,65.6600,2451124,0
20130708,66.0700,66.3300,65.2810,65.5400,3291655,0
20130709,65.9300,66.1400,65.3750,65.5300,2890835,0
20130710,65.5300,65.5300,64.6000,64.9100,3135935,0
20130711,65.7100,65.9300,65.1000,65.8100,2801059,0
20130712,65.9900,66.9600,65.8200,66.8100,2192775,0
20130715,67.6300,67.7000,66.1650,66.8500,2027474,0
20130716,66.7600,67.0800,65.9400,66.6800,1974017,0
20130717,66.7700,67.0600,65.9700,66.9000,3079987,0
20130718,66.9000,67.5200,66.4200,67.0500,3842892,0
20130719,69.0600,70.0000,68.2200,69.1400,5275751,0
20130722,69.2700,69.4000,68.8000,69.1800,3198279,0
20130723,69.2400,69.3800,68.7400,69.0100,2417666,0
20130724,69.1400,69.4910,68.6700,68.7200,2190989,0
20130725,68.0600,68.7600,67.2500,68.7200,3715325,0
20130726,68.5000,68.7750,67.8600,68.7600,2549348,0
20130729,68.4200,68.5400,68.1800,68.4500,1942139,0
20130730,68.9700,69.2200,68.2600,69.1700,3325113,0
20130731,69.1300,69.5150,68.5000,69.0200,5287866,0
20130801,69.4800,69.7900,68.8800,69.7000,3170701,0
20130802,69.4600,69.7200,69.3500,69.5900,2535170,0
20130805,69.3700,69.6400,69.1300,69.5000,1998315,0
20130806,69.4400,69.5300,68.8400,69.2900,2698093,0
20130807,69.0300,69.0300,67.8700,67.9300,3996146,0
20130808,68.4800,68.8100,68.1650,68.4200,2734222,0
20130809,68.4100,68.8300,68.1700,68.2300,2402022,0
20130812,68.0000,68.5000,67.7400,68.4200,1890158,0
20130813,68.3800,68.8800,67.9100,68.5600,1386459,0
20130814,68.4500,68.7600,68.3401,68.3600,1487851,0
20130815,68.0800,68.2500,66.8200,67.0100,2640113,0
20130816,66.8900,67.6900,66.8400,67.1600,2403786,0
20130819,66.8700,67.2200,65.8900,65.9100,2156433,0
20130820,65.9600,67.0400,65.6700,66.5900,1990794,0
20130821,66.3800,66.8200,65.8500,66.1600,1853427,0
20130822,66.5800,67.0300,66.1900,66.6800,1462711,0
20130823,67.0600,67.0600,66.0970,66.6700,1149142,0
20130826,66.5800,66.8100,66.0000,66.0000,1352487,0
20130827,65.3900,65.6300,64.1500,64.3100,2850243,0
20130828,64.3500,64.5700,63.6500,64.0400,3039336,0
20130829,63.9100,64.8400,63.6900,64.3800,1685494,0
20130830,64.4600,64.7000,64.2400,64.5500,2026143,0
20130903,65.3100,65.6000,63.9900,64.4000,1833975,0
20130904,64.3400,65.2000,64.2100,65.0300,1783282,0
20130905,65.0000,65.9800,64.9200,65.5800,1814974,0
20130906,65.6400,65.7300,64.3400,65.3800,1699711,0
20130909,65.4900,66.4800,65.3400,66.4600,1885814,0
20130910,67.0000,68.0242,66.8100,67.8500,2572858,0
20130911,67.8900,68.1000,67.3300,67.6200,2219247,0
20130912,67.5700,68.1950,67.5500,67.9500,2912050,0
20130913,67.9600,68.1800,67.3200,67.4900,1950389,0
20130916,68.1900,68.7000,67.4750,67.6500,3060920,0
20130917,67.9100,69.2400,67.8400,69.1200,3314720,0
20130918,68.9600,69.6500,68.6900,69.2800,2644874,0
20130919,69.5500,69.7600,68.8500,69.0400,1911665,0
20130920,69.0900,69.5600,68.9500,69.1000,3309305,0
20130923,68.7500,68.8400,67.9700,68.4500,2590813,0
20130924,68.3400,69.3750,67.8500,68.4900,3254488,0
20130925,68.7200,69.6986,68.3700,69.1900,3167970,0
20130926,69.0700,69.8400,68.8800,69.1200,1821780,0
20130927,68.7400,69.1100,68.6000,68.9200,2166190,0
20130930,68.4800,69.0500,68.0700,68.7400,2940505,0
20131001,69.0400,70.0000,68.9500,69.7900,2769977,0
20131002,69.4400,69.5500,68.8750,69.5500,2480779,0
20131003,69.1600,69.7000,68.3800,68.7800,2289223,0
20131004,68.8800,70.4899,68.7300,70.3200,3046395,0
20131007,69.6300,69.6500,68.8150,68.8800,2586962,0
20131008,68.8800,69.1350,67.6000,67.8300,3565667,0
20131009,67.9000,68.3800,67.3600,68.1000,2626331,0
20131010,69.1000,70.9100,69.0800,70.7600,3158555,0
20131011,70.7500,71.9400,70.6200,71.9100,2294942,0
20131014,71.6200,72.3500,71.0750,72.1000,3674382,0
20131015,71.9300,72.1700,71.2900,71.5900,4403047,0
20131016,71.8900,72.6450,71.8300,72.2500,3932290,0
20131017,72.1000,72.5400,71.6310,72.1500,4604586,0
20131018,72.8000,72.9900,70.9500,71.6000,6242189,0
20131021,71.8000,71.9500,71.1600,71.2700,3603299,0
20131022,71.4500,71.6200,70.5200,71.0000,4767540,0
20131023,70.8600,70.8600,70.1500,70.5400,3294024,0
20131024,70.8200,70.8450,70.1200,70.6500,3095400,0
20131025,70.5900,70.8150,70.0700,70.3800,3311958,0
20131028,70.3700,71.1300,70.0150,70.7700,2322264,0
20131029,70.8700,71.3800,70.8400,70.9300,2659136,0
20131030,70.8200,71.0000,69.6800,69.8000,3201740,0
20131031,69.5800,69.6700,68.6700,68.6700,4563348,0
20131101,68.7900,69.4500,68.6300,69.3900,2470595,0
20131104,69.5200,69.6900,69.1600,69.6100,2578598,0
20131105,69.5000,70.1450,69.1200,69.9600,2748453,0
20131106,70.4800,70.4800,68.9200,69.2900,3264665,0
20131107,69.5900,69.9010,68.8150,68.8500,2946493,0
20131108,68.9000,70.0000,68.8500,69.5900,3932290,0
20131111,69.6300,69.9500,69.4600,69.6800,2086093,0
20131112,69.6600,69.8800,69.3200,69.5100,2515281,0
20131113,69.2800,70.0700,68.8000,70.0600,3378984,0
20131114,70.1300,70.8800,70.1100,70.6900,2640987,0
20131115,70.4000,70.9300,70.2400,70.3700,2738845,0
20131118,70.4400,70.5800,69.3200,69.4200,3286812,0
20131119,69.4200,69.5900,69.0200,69.2500,2335746,0
20131120,69.8900,69.9100,68.7400,68.8000,2884729,0
20131121,69.2500,69.8500,69.0600,69.6300,2755034,0
20131122,69.9600,69.9600,69.0400,69.6100,3018442,0
20131125,69.7300,70.7800,69.6000,70.4100,2474472,0
20131126,70.5400,71.1200,70.3900,70.8100,2322660,0
20131127,71.0900,71.6000,70.8385,71.5100,1967343,0
20131129,71.6900,72.1765,71.3200,71.6300,1699734,0
20131202,72.6500,73.0000,71.8550,72.1000,3869144,0
20131203,71.9200,72.1500,71.3450,71.6300,4238745,0
20131204,71.2800,72.6400,71.1500,72.3500,3459587,0
20131205,72.2500,72.4200,71.6000,71.9400,3508490,0
20131206,72.7700,73.1900,72.3300,72.6000,4134504,0
20131209,73.0200,73.3350,72.8000,73.0000,2612361,0
20131210,72.7100,73.2200,72.3600,72.8200,1858024,0
20131211,73.0000,73.2200,71.6900,71.8600,3254589,0
20131212,71.6900,71.8900,71.0200,71.4800,2558488,0
20131213,71.6900,71.8100,71.0900,71.4700,1837791,0
20131216,71.7600,72.5050,71.5500,72.3100,2232728,0
20131217,72.7200,72.9500,71.4700,71.7900,2014410,0
20131218,71.8800,73.5100,71.2200,73.4500,3311900,0
20131219,73.3600,73.7800,72.7701,73.6400,2984489,0
20131220,73.9400,74.8100,73.6100,74.7300,4705197,0
20131223,74.9500,75.3300,74.5000,75.0100,1910873,0
20131224,75.0700,75.4700,74.9750,75.3800,666687,0
20131226,75.6200,76.0000,75.4000,75.8800,1615343,0
20131227,75.8700,75.9600,75.5100,75.7800,693491,0
20131230,75.9700,76.1600,75.5400,75.8200,1429309,0
20131231,76.0000,76.7100,75.8500,76.6100,1935417,0
20140102,76.6100,77.7300,76.6000,77.2500,3070336,0
20140103,77.2400,77.6000,76.9100,77.3400,1940049,0
20140106,77.5500,78.0700,76.5700,76.5900,3489172,0
20140107,78.3100,78.4900,77.1250,77.2800,5042109,0
20140108,77.2200,77.9200,77.1800,77.8500,3035146,0
20140109,78.0600,78.3400,77.7400,77.8500,3648048,0
20140110,77.9800,78.2400,77.4000,78.0200,2324484,0
20140113,77.6200,77.9100,76.1400,76.3700,2639606,0
20140114,77.2800,77.7200,76.8200,77.3600,2530871,0
20140115,77.2500,77.5198,76.8100,77.0300,3054776,0
20140116,77.1000,77.2300,76.3100,76.4400,3132277,0
20140117,73.8800,73.9100,72.2850,72.3900,10411620,0
20140121,72.8000,73.1400,72.4100,72.6100,6158524,0
20140122,72.6900,72.9700,72.4600,72.6500,4125256,0
20140123,72.3600,72.3600,71.0600,71.5400,4323943,0
20140124,71.2400,71.7800,70.5700,70.5700,3776555,0
20140127,70.5500,70.7500,69.7200,69.9500,3277837,0
20140128,69.9700,71.1100,69.9300,70.8700,2293296,0
20140129,70.0800,70.9200,69.7801,69.8700,2906182,0
20140130,70.6100,71.3100,70.2850,70.9600,2205913,0
20140131,69.9400,70.9900,69.7200,70.6100,3228783,0
20140203,70.5200,70.6100,68.5900,68.8800,3857134,0
20140204,69.1200,69.6600,68.3600,68.7200,3110966,0
20140205,68.6100,68.8400,67.8600,68.6600,2667868,0
20140206,68.6600,69.9800,68.5600,69.9200,2295893,0
20140207,70.1200,71.4200,70.1200,71.4000,3551485,0
20140210,71.4000,71.9699,70.9100,71.3700,2091919,0
20140211,71.3200,71.8800,71.0400,71.2600,3026193,0
20140212,71.4000,72.0997,71.2800,71.6600,2378687,0
20140213,70.8100,72.4200,70.8100,72.3700,2839791,0
20140214,72.2000,72.5397,72.0750,72.4000,1603532,0
20140218,72.6800,73.1000,72.2300,72.4200,1850102,0
20140219,72.1400,72.5900,70.9000,70.9500,2275328,0
20140220,70.8900,70.9900,70.2100,70.8400,2789352,0
20140221,70.8400,71.5401,70.5800,70.9700,2969861,0
20140224,70.9700,72.1000,70.9700,71.7300,2823375,0
20140225,71.8100,71.8600,70.7200,71.0400,3350677,0
20140226,71.1800,71.6200,70.7900,71.3300,2298712,0
20140227,71.3600,72.7300,71.2200,72.6200,2609420,0
20140228,72.8300,74.0650,72.8200,73.4300,2754212,0
20140303,72.6900,72.8100,71.9650,72.2400,2040433,0
20140304,73.0800,73.7900,72.6400,73.6700,2572958,0
20140305,73.6500,74.6000,73.3100,74.3600,2438901,0
20140306,74.5100,75.2300,74.2600,75.0300,2879611,0
20140307,75.3300,75.8600,74.7300,75.0100,2486957,0
20140310,74.7600,75.2900,74.4800,75.1500,1939064,0
20140311,75.5200,75.5200,74.1600,74.3600,2075221,0
20140312,73.8700,74.3600,73.7400,74.1900,1936476,0
20140313,74.6400,74.7700,72.5376,72.7300,2876654,0
20140314,72.5300,73.3100,72.0600,72.1900,2321240,0
20140317,73.9100,73.9500,72.8400,73.8300,1911065,0
20140318,73.9700,74.0300,73.3400,73.5500,1796890,0
20140319,73.6400,74.2500,72.8300,73.1100,2864838,0
20140320,72.8800,74.3500,72.8300,74.2800,2724810,0
20140321,75.1400,76.9300,74.6900,75.4000,7080614,0
20140324,75.5100,75.8600,74.8800,75.2000,2245568,0
20140325,75.5100,75.9700,75.1000,75.3200,2884139,0
20140326,75.6400,76.0900,74.9200,74.9600,2845651,0
20140327,75.5800,76.4000,75.0700,75.8800,3924476,0
20140328,76.0200,76.6100,75.6600,76.0900,2023974,0
20140331,76.7000,77.5500,76.5900,77.1600,2549651,0
20140401,77.3300,77.4500,76.5600,76.7800,2171748,0
20140402,76.8600,77.3700,76.5500,77.1500,2521059,0
20140403,77.2800,77.6800,77.0000,77.4700,2395854,0
20140404,77.7600,77.9100,76.5400,76.7000,3008724,0
20140407,76.5200,76.5400,75.0400,75.5500,3863987,0
20140408,75.4900,76.1000,74.9850,75.6800,3056034,0
20140409,75.8400,76.4400,75.2200,76.3400,3582275,0
20140410,76.4000,76.5100,74.0700,74.0700,4814273,0
20140411,73.4000,74.8250,73.0600,74.0400,2741259,0
20140414,74.8700,74.9400,73.2100,74.0600,2979827,0
20140415,74.3900,75.3300,73.5600,74.5200,3107738,0
20140416,75.2700,75.5500,74.6300,75.1600,3643623,0
20140417,75.5900,75.8900,74.7200,74.8900,4793960,0
20140421,75.4600,75.9400,74.9300,75.0500,4336375,0
20140422,75.0700,75.7400,74.8400,75.1100,4021793,0
20140423,75.0600,75.4200,74.7800,74.9200,3381220,0
20140424,75.3100,75.4100,74.5500,74.7400,2729408,0
20140425,74.5400,74.7400,73.2000,73.3400,3946863,0
20140428,73.8100,74.0800,72.6300,72.9500,6126404,0
20140429,73.4400,73.6600,73.2100,73.5100,4016061,0
20140430,73.5200,74.0200,73.2300,73.9000,4251697,0
20140501,73.9000,74.5400,73.3900,74.5300,4774352,0
20140502,74.7600,75.9800,74.4500,75.8200,5635034,0
20140505,75.8000,75.8550,75.2000,75.8100,3188859,0
20140506,75.3300,75.8200,74.7600,74.9800,3497825,0
20140507,75.1700,76.4900,75.1700,76.4200,2835868,0
20140508,76.0100,76.9000,75.8700,76.1700,3275157,0
20140509,76.2100,76.6500,76.0200,76.4300,2750633,0
20140512,76.8800,77.7800,76.8800,77.7300,2566514,0
20140513,77.7600,77.9700,77.1800,77.5100,2476764,0
20140514,77.2800,77.5400,76.0600,76.1700,2620689,0
20140515,75.9900,76.4300,75.3514,76.4200,3354463,0
20140516,76.2100,76.2800,75.1700,75.7700,3325058,0
20140519,75.7000,76.1600,75.6000,76.1000,2264118,0
20140520,76.0900,76.2500,75.3300,75.4800,1928642,0
20140521,75.8000,76.7900,75.7000,76.6700,1830279,0
20140522,76.5000,77.0800,76.5000,76.6500,1936327,0
20140523,76.4300,77.2800,76.4300,77.1900,1701982,0
20140527,77.1900,78.2000,77.1600,77.7500,2028467,0
20140528,77.9800,78.8800,77.9300,78.5500,2939366,0
20140529,78.5900,78.9000,78.1700,78.7200,2464059,0
20140530,78.6500,79.2400,78.6100,78.8900,2424754,0
20140602,78.9200,79.0300,78.2000,78.6300,2454513,0
20140603,78.4700,79.0700,78.1100,78.7800,2410697,0
20140604,78.6900,79.2800,78.6000,79.1800,2094371,0
20140605,78.9000,79.9700,78.8100,79.8200,2088286,0
20140606,79.9100,80.9750,79.7800,80.8000,2655405,0
20140609,81.0000,82.3150,80.9600,81.9900,3098358,0
20140610,81.8100,81.9600,81.4810,81.7100,2310097,0
20140611,81.5700,81.5700,80.3000,80.8300,3076067,0
20140612,80.6100,81.2550,80.6100,80.9300,2920728,0
20140613,80.9100,81.0400,80.1300,80.4700,3259908,0
20140616,80.3800,81.4000,80.1500,81.0400,3272953,0
20140617,80.8200,81.5500,80.7700,80.9000,5594619,0
20140618,80.8200,81.7350,80.2000,81.6500,5820221,0
20140619,81.9700,82.2200,81.3400,82.0000,3867238,0
20140620,82.4000,83.8900,82.3800,83.4300,6220901,0
20140623,83.1800,83.5700,82.7500,83.4900,3117454,0
20140624,83.3500,83.7200,82.4200,82.4500,3538361,0
20140625,82.1400,82.5900,81.9400,82.3300,2554555,0
20140626,82.2500,82.5150,81.5400,82.4900,1977292,0
20140627,81.0600,83.1900,81.0600,83.0100,2723118,0
20140630,83.0000,83.0800,82.4800,82.6000,2349141,0
20140701,83.1200,83.5300,82.8800,83.0200,3252605,0
20140702,83.2900,83.6800,83.1500,83.6000,2830366,0
20140703,84.2000,84.9800,83.9100,84.9500,2811537,0
20140707,84.3100,84.6000,83.2900,83.5700,2501767,0
20140708,83.2900,83.6100,82.8900,83.2300,2640652,0
20140709,84.1500,84.9500,83.6800,84.3900,2773005,0
20140710,83.0400,84.0800,82.9900,83.6900,2401664,0
20140711,83.7700,84.0800,83.3200,83.9600,1934506,0
20140714,84.6400,84.9000,83.8900,84.0100,2608476,0
20140715,84.3900,85.3900,84.3400,84.9000,3029198,0
20140716,85.0500,85.1600,84.0600,84.3800,3356705,0
20140717,84.0700,84.2800,82.4100,82.4900,4084183,0
20140718,83.6800,83.9000,82.0600,82.2900,6368537,0
20140721,82.3200,82.4200,81.7800,81.9200,3595427,0
20140722,81.9100,82.3900,81.8900,82.1200,3966360,0
20140723,82.3300,82.3900,81.9500,81.9900,2851435,0
20140724,82.5400,82.6100,82.1700,82.4000,3619962,0
20140725,82.1100,82.5200,81.5700,81.6500,2929585,0
20140728,83.1100,83.5200,81.1600,81.5300,2386632,0
20140729,81.5300,81.9100,81.1800,81.1900,2139244,0
20140730,81.4800,81.8000,81.0200,81.5600,2806256,0
20140731,81.1100,81.1800,79.5400,79.5400,3243406,0
20140801,79.0400,80.0150,78.8700,79.4900,4016735,0
20140804,79.8000,80.2200,79.4000,80.2200,5056858,0
20140805,79.7100,79.9200,78.6499,78.7900,3695288,0
20140806,78.3800,79.0800,78.2500,78.7600,2820854,0
20140807,78.8500,78.9150,77.8800,78.0400,2346363,0
20140808,78.1200,78.9000,77.7000,78.8800,2279590,0
20140811,79.0300,79.3400,78.5900,78.7100,1745057,0
20140812,78.3900,79.4200,78.3900,79.3400,2927259,0
20140813,79.6400,79.9600,79.3900,79.8800,2593960,0
20140814,79.9100,80.1500,79.6300,79.7900,1611069,0
20140815,80.1700,80.2400,78.7400,79.3000,2364873,0
20140818,79.8700,80.4200,79.7700,80.4200,3003542,0
20140819,80.6300,80.6800,80.4200,80.4800,1687540,0
20140820,80.4500,81.0200,80.2600,80.9200,2159609,0
20140821,81.2100,81.8200,80.9700,81.6900,2863888,0
20140822,81.6500,82.0000,81.2000,81.3000,1458781,0
20140825,81.8700,82.6600,81.8200,82.0600,2188219,0
20140826,82.1300,82.2500,81.7400,81.8000,1458648,0
20140827,81.9900,82.0200,81.6900,81.9600,1556755,0
20140828,81.5000,81.7900,81.2100,81.5900,1200591,0
20140829,82.0500,82.4200,81.7900,82.0600,1897876,0
20140902,82.3400,82.6900,81.8700,82.5800,2808885,0
20140903,82.8100,82.9300,82.4400,82.5300,2207396,0
20140904,82.6800,83.1000,82.1800,82.5000,1892616,0
20140905,82.5000,82.8500,82.1400,82.6900,1620617,0
20140908,82.4200,82.7800,81.8500,82.0800,1906580,0
20140909,81.9900,82.0600,81.4800,81.5200,1945701,0
20140910,81.6100,82.2300,81.2000,81.2300,3078661,0
20140911,81.0400,81.3400,80.9300,81.2300,2129770,0
20140912,81.1200,81.2200,80.6600,80.9400,2949562,0
20140915,81.1200,81.7800,80.9200,81.5000,3621135,0
20140916,81.5500,82.4900,81.2500,82.1800,2891496,0
20140917,82.4800,83.2720,82.1300,82.8800,4075005,0
20140918,83.1600,83.9900,82.9700,83.6700,4199214,0
20140919,84.4200,84.6600,83.8900,84.0700,4328500,0
20140922,83.9300,84.3500,83.2500,83.2900,2112460,0
20140923,82.8100,83.2000,82.0400,82.0500,2805858,0
20140924,82.2100,82.5200,81.6600,82.4200,2158865,0
20140925,82.2700,82.5100,81.0100,81.0100,3232268,0
20140926,81.0500,81.8100,80.8824,81.6100,2292045,0
20140929,80.7900,82.0300,80.7500,81.8300,3133564,0
20140930,81.9400,82.4000,81.5600,81.6200,3460891,0
20141001,81.7500,81.9100,80.5700,80.6100,3336102,0
20141002,80.6800,81.5000,80.1400,81.1300,2721753,0
20141003,82.0800,82.6600,82.0250,82.2800,3397177,0
20141006,82.8100,82.9900,81.8200,82.2200,1952597,0
20141007,81.5400,81.8100,80.8200,80.8200,3123855,0
20141008,81.1100,82.9400,80.7100,82.7600,3370737,0
20141009,82.6100,83.1000,81.3300,81.4400,2954730,0
20141010,81.4400,82.1400,80.3400,80.3600,2738861,0
