DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,26.6700,27.4300,26.5550,26.6400,1802000,0
20010103,26.3800,26.6150,25.7950,25.9400,2144000,0
20010104,25.6800,25.7650,24.7450,25.6200,2109600,0
20010105,25.5900,26.5550,25.5900,26.0900,1686800,0
20010108,26.1150,26.6000,26.0000,26.1150,1085600,0
20010109,26.0600,26.1150,25.2400,25.7100,1689200,0
20010110,25.5050,25.6800,25.1250,25.2400,1440400,0
20010111,25.5650,25.9150,25.3900,25.5050,1664600,0
20010112,25.4750,25.7400,25.3600,25.7400,2106400,0
20010116,25.8550,26.5550,25.8250,26.5250,2806600,0
20010117,26.8150,26.8150,25.8550,25.8850,3795400,0
20010118,26.0300,26.0300,25.5050,25.7400,1421200,0
20010119,25.7650,25.9700,25.5350,25.7950,1902600,0
20010122,25.9400,26.6150,25.9150,26.3500,2136600,0
20010123,26.4400,26.7300,26.3200,26.6150,1791000,0
20010124,26.5850,26.7900,26.3800,26.4950,2180800,0
20010125,26.9950,27.4600,26.9050,27.1100,3027200,0
20010126,27.1950,27.3150,26.5250,26.5550,2564000,0
20010129,26.8400,26.8400,26.4500,26.7400,1317600,0
20010130,26.9400,26.9850,26.3650,26.8950,1386600,0
20010131,27.5450,27.5450,27.0800,27.3750,2275400,0
20010201,27.3150,27.3150,26.7650,27.1000,1615400,0
20010202,27.1900,27.4100,27.0600,27.1400,1620000,0
20010205,24.6750,25.0100,24.1400,24.9100,27004800,0
20010206,25.0700,25.2100,24.7000,25.2100,13557600,0
20010207,25.2100,25.7050,25.0950,25.6100,10664600,0
20010208,25.6100,25.6500,25.3350,25.5850,8347400,0
20010209,25.7750,26.0750,25.7150,26.0300,6257800,0
20010212,26.4250,26.4600,26.1450,26.3050,8131200,0
20010213,26.3050,26.7000,26.1450,26.6900,5917000,0
20010214,26.6600,26.6850,26.0850,26.4100,9193400,0
20010215,26.5200,26.5200,26.0300,26.1950,7771200,0
20010216,26.4700,26.5150,26.0850,26.2900,4586200,0
20010220,26.2900,26.5850,26.1650,26.3000,3058800,0
20010221,26.2850,26.3250,26.0100,26.0700,3753200,0
20010222,26.1800,26.2450,25.9650,26.0250,4429800,0
20010223,26.0300,26.0900,25.6350,25.8550,4268000,0
20010226,25.9250,26.0250,25.8150,25.8350,4147000,0
20010227,26.0650,26.1200,25.7250,25.8350,3179600,0
20010228,25.8350,25.8400,24.9900,25.0400,3936000,0
20010301,24.9000,25.3400,24.8950,25.1300,4411000,0
20010302,25.1550,25.9300,25.0600,25.8150,4264800,0
20010305,25.8200,26.1200,25.7750,26.0150,3684400,0
20010306,26.0150,26.1550,25.7650,26.0350,2927000,0
20010307,26.1600,26.4200,26.1250,26.3950,4871000,0
20010308,26.4000,27.0700,26.3250,27.0650,6760400,0
20010309,27.0700,27.3150,26.8200,27.0000,3963000,0
20010312,26.9650,26.9700,26.3900,26.4350,3431400,0
20010313,26.4350,26.4350,25.7100,25.9050,3038600,0
20010314,25.7350,25.7650,25.4700,25.6950,3414200,0
20010315,25.8300,25.9250,25.4850,25.8600,2676200,0
20010316,25.8600,25.9350,25.7000,25.8150,4405600,0
20010319,25.8350,26.3550,25.8350,26.0800,3952000,0
20010320,26.0800,26.6800,25.7900,26.1950,3867600,0
20010321,26.2000,26.2000,25.5400,25.8400,3648200,0
20010322,25.8300,25.8300,24.6600,25.0550,4546400,0
20010323,25.2000,25.6300,24.8950,25.5550,4881600,0
20010326,25.5550,25.7400,25.3250,25.3300,4033400,0
20010327,25.4150,25.7400,25.3850,25.4300,3707200,0
20010328,25.3800,25.4100,25.1400,25.1750,3668600,0
20010329,25.1550,25.1550,24.4950,25.0800,4781400,0
20010330,25.1050,25.9750,25.1050,25.8600,3446400,0
20010402,25.8900,26.0700,25.0400,25.1150,3763200,0
20010403,25.1550,25.3200,24.7950,24.8900,3549200,0
20010404,25.1300,25.7400,25.1100,25.3500,4300600,0
20010405,25.3500,26.0850,25.2700,26.0650,4700600,0
20010406,26.0650,26.0650,25.3200,25.8700,3440000,0
20010409,26.1050,26.4350,26.1050,26.4300,2773600,0
20010410,26.7750,27.1850,26.7300,27.0550,4523000,0
20010411,27.0550,27.2100,26.4950,26.5250,7496800,0
20010412,26.4950,26.8650,26.4700,26.5850,9021800,0
20010416,26.8150,27.2900,26.7750,27.2850,6021600,0
20010417,27.2850,27.3650,27.1050,27.2850,5786600,0
20010418,27.2800,27.5200,26.9650,27.1500,5497200,0
20010419,27.2450,27.4350,26.9400,26.9400,7566600,0
20010420,26.9450,27.3650,26.8600,26.9000,3488000,0
20010423,27.2450,27.7600,27.1800,27.5650,4718000,0
20010424,27.7550,27.9500,27.7150,27.8100,3402800,0
20010425,27.9250,28.1500,27.7450,28.1150,3675600,0
20010426,28.3350,28.4650,28.2500,28.3350,4765400,0
20010427,28.3950,28.4850,28.1650,28.3450,4260000,0
20010430,28.3450,28.5600,28.1450,28.1550,5240000,0
20010501,28.1600,28.2450,27.8700,27.9900,3704800,0
20010502,27.5900,27.5950,26.6450,26.7550,6105000,0
20010503,26.7650,26.7850,26.1750,26.5950,4095400,0
20010504,26.7650,27.2000,26.7600,27.1450,3396000,0
20010507,27.4000,27.5100,27.1200,27.3600,2430400,0
20010508,27.3600,27.6800,27.1250,27.5050,2449800,0
20010509,27.6400,28.1550,27.6350,28.1250,4584600,0
20010510,28.1300,28.4400,28.0200,28.1050,4241200,0
20010511,28.1100,28.1450,27.8750,28.1150,2401800,0
20010514,28.2050,28.9450,28.1900,28.8800,3414200,0
20010515,28.8800,29.5200,28.8200,29.4400,4639200,0
20010516,29.7600,30.3800,29.6700,30.3050,8926800,0
20010517,30.4250,31.5350,30.2850,31.1200,8814200,0
20010518,31.1800,32.1250,31.1800,31.9000,7283200,0
20010521,31.9000,31.9000,31.5850,31.7800,4691000,0
20010522,31.7850,32.0800,31.5650,31.5850,5277000,0
20010523,31.5600,31.7450,31.2750,31.3350,4878000,0
20010524,31.4150,31.4600,31.0850,31.1350,4864000,0
20010525,31.0400,31.1050,30.4550,30.7050,4113400,0
20010529,30.8200,31.0000,30.5800,30.7000,3631400,0
20010530,30.6850,30.7100,30.4250,30.6350,2753400,0
20010531,30.6400,30.7550,30.2900,30.5850,5349600,0
20010601,30.5200,30.5900,30.2850,30.4600,2703600,0
20010604,30.7100,30.9400,30.5350,30.6350,3907600,0
20010605,30.6300,30.6300,30.2650,30.4800,3189600,0
20010606,30.1150,30.1150,29.3650,29.9050,4119000,0
20010607,29.9300,29.9450,29.4250,29.4250,3555600,0
20010608,29.5750,29.7400,29.1750,29.5250,1998000,0
20010611,29.6450,29.7500,29.3150,29.4600,3147800,0
20010612,29.4300,29.6450,29.3850,29.6350,2952800,0
20010613,29.5900,29.7100,29.0650,29.3450,2764600,0
20010614,29.3450,29.3600,28.6650,28.7100,2204800,0
20010615,28.4400,29.0300,28.4400,28.6600,3600000,0
20010618,28.7900,28.7900,28.3000,28.3500,3587200,0
20010619,28.4700,28.6300,28.1700,28.5650,2397600,0
20010620,28.5150,28.8100,28.1600,28.2250,2966600,0
20010621,28.2350,28.2500,27.1950,27.4700,4586000,0
20010622,27.4700,27.7300,27.0050,27.6850,3700000,0
20010625,27.6850,27.7150,27.1650,27.1750,5031600,0
20010626,27.2300,27.4000,27.1400,27.3450,3113800,0
20010627,27.0250,27.0300,26.1950,26.4300,4686400,0
20010628,26.4100,26.4700,26.1050,26.2650,5656800,0
20010629,26.3600,27.0450,26.2650,26.9300,4330200,0
20010702,27.0150,27.0850,26.6000,26.7000,3644200,0
20010703,27.0450,27.0450,26.6050,26.8600,1517800,0
20010705,27.0700,27.3700,26.8250,27.1650,3928400,0
20010706,27.2850,27.4700,26.9500,27.1300,3405200,0
20010709,27.1650,27.1650,26.7650,26.8450,3529000,0
20010710,26.8400,27.0700,26.6700,26.9100,3889000,0
20010711,26.7400,26.7400,26.2500,26.4550,3017400,0
20010712,26.3400,26.9550,26.0300,26.2200,3354600,0
20010713,26.2200,26.7900,26.0550,26.3700,4280800,0
20010716,26.2550,26.4500,25.9600,25.9850,3686000,0
20010717,25.9850,25.9850,25.3050,25.3550,4440200,0
20010718,25.3000,25.3600,24.9300,25.0950,5860600,0
20010719,25.5100,25.7900,25.3200,25.5100,3026200,0
20010720,25.7250,26.0450,25.7250,25.9400,2997400,0
20010723,26.1250,26.2900,25.6800,26.0550,3047400,0
20010724,26.0600,26.0600,24.8500,25.0350,4832200,0
20010725,25.1550,26.2900,25.0600,26.2700,4271200,0
20010726,26.6050,26.8550,26.5750,26.7550,3296800,0
20010727,26.8400,27.2000,26.4200,27.0900,2126400,0
20010730,27.2450,27.4550,27.0800,27.3150,3183000,0
20010731,27.3400,27.5250,27.0800,27.1450,2827200,0
20010801,27.5100,27.7900,27.0350,27.0850,3786800,0
20010802,27.2250,27.3800,26.7600,27.3700,3128200,0
20010803,27.5750,27.5750,26.9350,26.9400,2816600,0
20010806,26.9600,27.1100,26.6300,26.7550,1814000,0
20010807,26.9600,27.3300,26.9150,27.1750,3852400,0
20010808,27.4850,27.4850,26.9600,27.1050,4436400,0
20010809,27.0100,27.2050,26.8900,27.0350,3236800,0
20010810,27.1750,27.6050,27.1100,27.5500,3054800,0
20010813,27.6700,27.7300,27.3400,27.3700,2174000,0
20010814,27.4000,27.5650,27.3400,27.5300,2607800,0
20010815,27.8150,28.2150,27.5800,28.1600,4389400,0
20010816,28.0550,28.1500,27.7750,28.0300,3172400,0
20010817,27.7950,27.8400,27.4950,27.5900,1584600,0
20010820,27.5900,27.6450,27.4000,27.4350,1535000,0
20010821,27.5550,27.8400,27.4250,27.4900,1720600,0
20010822,27.8150,28.2950,27.3650,27.4150,3577800,0
20010823,27.5300,28.0100,27.4850,27.8650,6255800,0
20010824,28.1000,28.2950,27.9100,28.2300,2160200,0
20010827,28.2450,28.4050,27.9350,27.9400,2558600,0
20010828,28.0550,28.0550,27.6600,27.7100,1838400,0
20010829,28.0550,28.4000,27.7850,27.8150,2539400,0
20010830,27.9850,28.2450,27.6450,27.6900,3219600,0
20010831,27.6750,27.8650,27.3400,27.3400,3149400,0
20010904,27.5800,28.0550,27.5550,27.8450,2638800,0
20010905,28.0100,28.2350,27.5550,28.1450,2659800,0
20010906,28.1450,28.4650,28.0550,28.2450,2935200,0
20010907,28.2500,28.4500,28.1300,28.1350,3637800,0
20010910,28.1850,28.2200,27.7250,27.8450,2086800,0
20010911,27.8450,27.8450,27.8450,27.8450,0,0
20010917,27.8500,28.1750,27.3400,27.8600,5157000,0
20010918,27.4350,27.6500,26.4500,26.4600,4799800,0
20010919,26.4850,26.5550,24.8050,25.1250,5208600,0
20010920,24.9350,25.3950,24.8450,25.3200,4249000,0
20010921,25.0850,26.1750,24.7050,25.7600,5233400,0
20010924,25.2500,25.6600,24.1300,24.4900,6118800,0
20010925,24.7250,24.7250,23.7750,24.1900,4749400,0
20010926,24.3950,24.5200,23.9200,23.9650,3439000,0
20010927,23.9650,24.9800,23.9650,24.8950,3397600,0
20010928,24.9650,25.6500,24.8700,25.6500,3652800,0
20011001,25.6500,25.6500,24.8450,25.2400,2739400,0
20011002,24.9900,25.6750,24.8850,25.6550,2399600,0
20011003,25.6500,25.9050,25.2000,25.4800,3268200,0
20011004,25.5800,25.9150,25.4400,25.8050,4217600,0
20011005,25.9400,26.1200,25.4400,25.8450,3284000,0
20011008,25.8500,26.5050,25.5800,26.1500,1980400,0
20011009,26.2950,26.4900,26.1300,26.4250,2101000,0
20011010,26.6150,27.4000,26.3900,27.3100,2660200,0
20011011,27.3000,27.4000,26.6400,27.0800,3005400,0
20011012,27.0800,27.3400,26.8100,27.3400,3602800,0
20011015,27.2250,27.2250,26.1850,26.6750,3530800,0
20011016,26.6700,27.2450,26.5650,27.1050,3711600,0
20011017,27.3400,27.5850,26.9500,27.0650,5886000,0
20011018,26.9150,26.9550,25.9750,26.0450,3138200,0
20011019,26.0500,26.3900,25.4700,26.1050,3888600,0
20011022,26.3900,26.4700,26.0400,26.2950,2591800,0
20011023,26.1550,27.0250,26.0400,26.5050,3829800,0
20011024,26.5050,26.7450,26.1850,26.4950,2679000,0
20011025,26.2550,27.0350,26.2550,27.0250,2504400,0
20011026,26.9050,27.5750,26.9050,27.5350,2037400,0
20011029,27.5400,27.8700,27.4000,27.5600,2627000,0
20011030,27.3150,27.3150,26.3400,26.4350,2847000,0
20011031,26.6250,26.6700,25.7850,26.0350,4539200,0
20011101,26.1000,26.6300,25.7900,26.6100,3268800,0
20011102,26.2750,26.2750,25.6450,25.7400,1919800,0
20011105,26.0050,26.0200,25.4100,25.8850,3356200,0
20011106,25.8850,26.2700,25.5050,26.2400,3749800,0
20011107,26.0050,26.7450,25.8400,26.6200,3370600,0
20011108,26.6250,26.8900,26.3400,26.5050,2167200,0
20011109,26.8850,27.2450,26.7250,27.0600,2348200,0
20011112,26.7000,27.2750,26.4150,26.8450,1697800,0
20011113,26.8900,27.0600,26.6050,27.0600,1985200,0
20011114,26.0750,26.3600,25.3600,25.5600,4931800,0
20011115,25.2400,25.2450,24.3300,24.5950,4638200,0
20011116,24.7550,24.8550,24.2400,24.7950,4609600,0
20011119,26.2700,26.4100,24.9850,25.5250,10134600,0
20011120,25.8400,26.5100,25.7900,26.1800,5186000,0
20011121,26.3150,26.4300,25.6050,25.9700,3374400,0
20011123,25.7250,26.3150,25.5250,26.3150,1349000,0
20011126,26.1200,26.1200,25.3600,25.8850,3324600,0
20011127,25.8400,26.5500,25.7350,26.1750,3889000,0
20011128,26.1250,26.6000,25.8600,26.1450,4281600,0
20011129,26.1500,26.9400,26.1500,26.8500,4118800,0
20011130,26.8500,26.8500,26.2950,26.6200,3391800,0
20011203,26.6200,27.0250,26.2600,26.8750,3300800,0
20011204,26.9350,27.1200,26.5750,27.1050,3330200,0
20011205,27.3500,28.1850,27.3500,28.0700,7204000,0
20011206,28.0100,28.0150,26.8900,26.9350,3813200,0
20011207,27.0350,27.3550,26.7450,27.3050,2850600,0
20011210,26.9850,27.2500,26.8200,27.1550,1727600,0
20011211,27.1550,27.1550,26.5200,26.5200,2236400,0
20011212,26.5550,27.0350,26.5550,26.9250,2567000,0
20011213,26.8600,26.8650,26.3250,26.4300,1625200,0
20011214,26.5150,27.1300,26.4750,27.0850,2750400,0
20011217,27.0850,27.0850,26.6600,26.7550,2051600,0
20011218,26.6150,27.1250,26.6150,27.1250,3087800,0
20011219,27.1250,27.7050,26.9250,27.6800,3142000,0
20011220,27.7450,27.9650,27.6350,27.9450,3371400,0
20011221,28.2200,28.2700,28.0600,28.0650,3987600,0
20011224,28.1100,28.6100,28.1100,28.5150,1565400,0
20011226,28.6350,29.0100,28.6300,28.9050,2632400,0
20011227,28.9100,28.9100,28.1350,28.6600,3880000,0
20011228,28.8250,29.0650,28.7550,28.9450,1894800,0
20011231,28.9950,29.1650,28.8100,28.8350,1779800,0
20020102,28.7850,28.8450,28.1600,28.7650,3599400,0
20020103,28.7650,28.9750,28.3500,28.6000,3189600,0
20020104,28.6300,29.0450,28.6050,28.8400,2983600,0
20020107,28.8450,28.9250,28.5650,28.8500,2118200,0
20020108,28.8500,28.8500,28.2850,28.4700,3274600,0
20020109,28.2300,28.5550,28.0000,28.2300,3584000,0
20020110,28.2550,28.4950,28.0150,28.3250,2987800,0
20020111,28.3250,28.8050,28.1150,28.3500,5464200,0
20020114,28.3500,28.4700,27.8800,27.9150,3730800,0
20020115,28.1850,28.6050,28.1600,28.2650,2881000,0
20020116,27.8700,28.0200,27.7000,27.8000,3018400,0
20020117,27.9200,28.0600,27.7050,27.8000,1326000,0
20020118,27.7050,27.9100,27.5150,27.7600,2236400,0
20020122,27.7750,27.8950,27.4500,27.4500,1973600,0
20020123,27.6250,28.2150,27.6100,28.1500,2080200,0
20020124,27.9100,28.4450,27.8250,28.3200,2617200,0
20020125,28.2100,28.4700,28.0300,28.3900,3493400,0
20020128,28.3750,28.4000,27.9550,28.1700,2194400,0
20020129,28.1350,28.1350,27.4200,27.5400,4229000,0
20020130,28.3500,28.3500,27.5000,27.9650,10476800,0
20020131,27.7550,27.9900,27.7500,27.9750,4913800,0
20020201,27.8700,28.2500,27.8700,28.2450,3160800,0
20020204,28.2450,28.2450,27.6550,27.7200,2242600,0
20020205,27.7200,27.8500,27.4150,27.6550,1932600,0
20020206,27.6550,27.9700,27.5600,27.8150,2483600,0
20020207,27.6550,27.6950,27.2900,27.4400,2436000,0
20020208,27.3450,27.5150,27.1650,27.4900,2061000,0
20020211,27.2750,27.8200,27.1400,27.7650,2425400,0
20020212,27.7050,27.7050,27.3300,27.4700,2745800,0
20020213,27.4150,27.6300,27.1800,27.5150,2358800,0
20020214,27.5200,27.9100,27.4900,27.6600,3238800,0
20020215,27.6600,27.9200,27.6350,27.8250,2825400,0
20020219,27.6600,27.7250,27.0800,27.1400,2406600,0
20020220,27.0600,27.1800,26.6250,27.0150,2278600,0
20020221,27.0600,27.5350,27.0600,27.3100,2573400,0
20020222,27.4300,28.0400,27.4300,27.9550,2378400,0
20020225,28.0200,28.5500,27.8300,28.4950,3393000,0
20020226,28.5150,28.5200,27.9450,28.3550,3293600,0
20020227,28.3800,28.4800,27.9000,27.9750,2153000,0
20020228,28.1400,28.7900,28.1150,28.4600,3690400,0
20020301,28.6700,28.6750,28.1150,28.5500,5984600,0
20020304,28.7300,28.8250,28.5150,28.7950,3910800,0
20020305,28.8500,28.8550,28.5500,28.8350,3003400,0
20020306,28.8400,29.3400,28.7850,29.2950,4152200,0
20020307,29.4150,29.4650,28.9200,29.2800,3112400,0
20020308,29.4000,29.6150,29.0300,29.1550,2648400,0
20020311,29.3700,29.6350,29.2500,29.5600,2271200,0
20020312,29.4650,30.0600,29.4150,30.0450,4137400,0
20020313,30.3250,30.3350,29.9050,30.0850,5022800,0
20020314,30.1050,30.1100,29.7550,29.8800,2753200,0
20020315,30.1650,30.2950,29.9650,30.1950,3279800,0
20020318,30.2350,30.5500,30.1200,30.5500,2647800,0
20020319,30.5500,30.7150,30.4450,30.6400,3068600,0
20020320,30.4500,30.6000,30.1800,30.3300,3516600,0
20020321,30.2200,30.3300,29.8600,30.1000,2945800,0
20020322,29.9950,30.0000,29.5950,29.7150,2254200,0
20020325,29.7200,29.7550,29.4150,29.4150,2787600,0
20020326,29.6100,29.6800,29.3950,29.5500,3110600,0
20020327,29.7550,30.1850,29.6100,30.1850,2723800,0
20020328,30.2350,30.2750,29.8900,30.2350,3037200,0
20020401,30.3050,30.6850,30.1900,30.6850,2819600,0
20020402,30.6450,30.8600,30.5850,30.6600,3154000,0
20020403,30.5850,30.5850,30.1450,30.2850,2863200,0
20020404,30.2850,30.2850,29.5150,29.7800,3214800,0
20020405,29.6600,29.7800,29.1750,29.1950,2875400,0
20020408,29.6100,29.8550,29.5200,29.7850,2629400,0
20020409,29.3700,29.3750,28.7850,28.9100,5855200,0
20020410,28.9100,29.1800,28.7700,29.0550,2761200,0
20020411,28.9850,29.1650,28.6700,28.7450,2301400,0
20020412,28.6250,28.7650,27.8750,27.9750,3577000,0
20020415,28.2500,28.6450,28.2500,28.6450,3346400,0
20020416,28.7650,28.9450,28.6850,28.9100,3967000,0
20020417,29.1550,29.2050,28.8650,29.0750,2194600,0
20020418,29.2000,29.2950,28.7250,29.2050,1929800,0
20020419,29.2100,29.5900,28.9850,29.4900,2471200,0
20020422,29.4950,29.5600,29.1100,29.2100,1827400,0
20020423,28.9100,29.4650,28.8650,29.3550,2686600,0
20020424,29.0800,29.2700,28.9200,28.9200,2584200,0
20020425,28.8900,29.3700,28.7200,29.2100,2367400,0
20020426,29.3300,29.4200,28.8450,28.9800,3606600,0
20020429,28.9800,29.1050,28.7200,29.0300,1897800,0
20020430,29.0300,29.2650,28.9700,28.9700,2489400,0
20020501,28.8700,29.2500,28.7500,29.1450,1571800,0
20020502,29.1450,29.4300,29.0200,29.4100,2641000,0
20020503,29.5250,29.7050,29.4250,29.5300,2840200,0
20020506,29.3800,29.3850,28.8650,28.8650,2333400,0
20020507,28.9150,29.0050,28.7450,28.8300,1570000,0
20020508,29.0700,29.3650,28.8650,29.3650,2389600,0
20020509,29.3000,29.5450,29.0650,29.2950,1914600,0
20020510,29.2950,29.4250,28.9900,29.0700,1985600,0
20020513,29.0350,29.5450,28.9000,29.5250,2806600,0
20020514,29.6900,29.7100,29.4050,29.5350,3044200,0
20020515,29.4150,29.4200,29.0600,29.1800,3147000,0
20020516,29.3000,29.6050,29.2950,29.5150,2064400,0
20020517,29.4300,29.4400,29.1000,29.2950,1745400,0
20020520,29.0600,29.1850,28.9250,29.1300,1406800,0
20020521,29.0100,29.3800,28.9400,29.0000,1958200,0
20020522,29.1250,29.3500,28.9750,29.3100,2616400,0
20020523,29.4400,29.4400,29.0150,29.2900,2514200,0
20020524,29.1650,29.3000,28.7000,28.7050,2563200,0
20020528,28.8050,28.8050,28.3400,28.5400,1671800,0
20020529,28.5450,28.5450,28.2150,28.3350,3144600,0
20020530,28.1900,28.2300,27.4900,27.6050,4236800,0
20020531,27.9700,28.4550,27.8700,27.8750,3265000,0
20020603,27.8800,27.9600,27.3500,27.3500,3172200,0
20020604,27.3500,27.5250,26.8900,27.1100,3739000,0
20020605,27.0250,27.2150,26.8050,27.1900,3122000,0
20020606,27.4150,27.5450,26.8150,27.0900,3172200,0
20020607,26.8800,27.4700,26.8800,27.4100,3182600,0
20020610,27.3650,27.4750,26.9550,27.0450,2762000,0
20020611,27.3650,27.4050,26.8550,26.8950,2840000,0
20020612,27.1000,27.2200,26.6700,26.9750,3448200,0
20020613,27.1250,27.4500,26.9750,27.0000,2518600,0
20020614,26.6400,27.1300,26.4100,26.9200,3188000,0
20020617,27.0400,27.8700,27.0400,27.7950,2269600,0
20020618,27.6750,27.9200,27.6100,27.8050,2159800,0
20020619,27.8200,27.9350,27.4950,27.5400,2804400,0
20020620,27.7300,27.9000,27.5150,27.6150,2418400,0
20020621,27.3700,27.8500,27.2300,27.3900,3848400,0
20020624,27.5100,27.5900,27.1950,27.3650,3146400,0
20020625,27.6050,27.9050,27.2900,27.2900,2023000,0
20020626,27.2850,27.7900,27.1000,27.7900,4036000,0
20020627,27.9650,28.0600,27.4900,28.0350,2972000,0
20020628,27.7650,28.7500,27.7650,28.5200,4173200,0
20020701,28.5050,28.6750,28.2600,28.5750,4183800,0
20020702,28.5350,28.6750,27.8300,27.8700,5299200,0
20020703,27.6550,27.8500,27.5050,27.8100,5763600,0
20020705,27.9300,28.3350,27.7850,28.3350,1921000,0
20020708,28.3350,28.6750,27.9550,28.6600,4086200,0
20020709,28.5500,28.6200,28.0650,28.1700,2602400,0
20020710,28.4300,28.4300,26.9750,27.0850,4238000,0
20020711,26.8800,26.8850,25.8650,25.8650,6283400,0
20020712,25.8950,26.0350,25.4900,25.7000,5285600,0
20020715,24.2150,25.4750,24.0450,25.1150,5041800,0
20020716,24.8700,25.2400,24.4400,24.8200,5207800,0
20020717,25.0900,25.5850,24.9100,25.1150,3924000,0
20020718,25.1150,25.3250,24.5350,24.6150,3931000,0
20020719,24.5550,24.5550,23.3500,23.7300,4373200,0
20020722,23.4900,23.8500,22.1600,22.4750,5175400,0
20020723,22.4000,22.9450,21.9250,22.1550,5537400,0
20020724,22.2050,23.2650,21.6750,23.1400,6198200,0
20020725,22.9800,23.1050,21.9350,22.3150,4390400,0
20020726,22.4350,23.0000,22.3000,23.0000,3283200,0
20020729,23.3150,24.3200,23.2150,24.3150,3428000,0
20020730,24.4350,24.5400,23.6600,24.2700,4364600,0
20020731,24.2750,25.0650,24.0000,25.0650,3191600,0
20020801,24.7500,24.8450,23.7950,23.8350,4121800,0
20020802,23.8350,23.9750,23.0900,23.5700,4291000,0
20020805,23.5700,23.9700,22.5200,22.5200,3639400,0
20020806,22.6900,24.0100,22.6900,23.4850,2912400,0
20020807,23.9100,23.9300,23.3450,23.8450,3142000,0
20020808,23.9600,24.8850,23.9000,24.8850,2514600,0
20020809,24.7900,25.3900,24.2700,25.2650,2588200,0
20020812,25.2650,25.2850,24.7800,25.2400,2265200,0
20020813,25.2350,25.2350,24.6950,24.6950,3204400,0
20020814,25.0300,25.5700,24.6200,25.5050,2676000,0
20020815,25.7400,25.8350,25.4200,25.5750,2702000,0
20020816,25.4500,25.5450,25.1450,25.2900,2313400,0
20020819,25.3750,25.6800,25.1050,25.5150,2168000,0
20020820,25.5000,25.5000,24.8400,25.0950,1626600,0
20020821,25.2100,25.3450,24.7250,25.3100,2227000,0
20020822,25.3750,25.8450,25.2250,25.7600,3652800,0
20020823,25.7400,25.7450,25.2050,25.2800,1880400,0
20020826,25.3750,25.4250,24.9800,25.3700,2138800,0
20020827,25.6250,25.8350,25.2600,25.3000,2495600,0
20020828,24.7900,25.2250,24.7350,25.1300,2937800,0
20020829,25.0300,25.1800,24.6500,25.1550,3716000,0
20020830,25.2000,25.9250,25.1200,25.6550,6578600,0
20020903,25.6550,25.9600,25.3050,25.7150,8698600,0
20020904,25.8350,25.8350,24.7500,25.2250,9257800,0
20020905,25.0800,25.3600,24.7900,25.1800,7450000,0
20020906,25.3500,25.4950,24.9600,25.0450,6410000,0
20020909,24.9950,25.1200,24.7150,25.0150,4524400,0
20020910,25.0800,25.4400,25.0550,25.4250,6637400,0
20020911,25.5450,25.7150,25.5200,25.6000,3725400,0
20020912,25.6000,25.6200,25.2650,25.4400,4828200,0
20020913,25.1300,25.4700,25.1050,25.3500,2850200,0
20020916,24.9600,25.3150,24.9100,25.3150,3805600,0
20020917,24.9850,25.0550,24.3750,24.3750,5274400,0
20020918,24.3750,24.7800,23.9400,24.5600,3991800,0
20020919,24.3150,24.7200,24.1700,24.3200,3912400,0
20020920,24.3750,24.4600,23.8100,23.8100,5465600,0
20020923,23.8150,24.0050,23.3250,23.6400,4870600,0
20020924,23.5200,23.5200,22.9900,23.0650,4382000,0
20020925,23.1800,23.6050,22.8200,23.4400,4168000,0
20020926,23.6400,24.1350,23.5700,24.0000,5528200,0
20020927,23.8750,24.2000,23.2750,23.2850,4829600,0
20020930,23.0400,23.0400,22.3850,22.5650,5107000,0
20021001,22.4450,23.4750,22.4050,23.4750,6333800,0
20021002,23.4750,23.9650,22.9850,23.0800,3852000,0
20021003,23.1050,23.8600,22.9600,23.7250,4966200,0
20021004,23.7250,23.9600,22.7400,22.9100,3726000,0
20021007,23.1800,23.4450,22.4150,22.4200,4810600,0
20021008,22.7150,22.7800,22.0900,22.6700,4635200,0
20021009,22.4200,22.6650,21.7650,21.7900,3786800,0
20021010,21.7900,22.2300,21.4850,22.1850,6706400,0
20021011,22.2750,22.5900,22.1400,22.3250,5756400,0
20021014,22.3250,23.1950,22.2100,23.1000,3080800,0
20021015,23.3250,23.6150,23.3000,23.5450,3698400,0
20021016,23.5450,23.7450,23.2250,23.4400,3165000,0
20021017,24.0300,24.1250,23.7000,24.0400,4343800,0
20021018,23.9100,24.1400,23.4850,23.8650,2763600,0
20021021,23.7950,23.8850,23.3800,23.7100,3214400,0
20021022,23.2500,23.3250,22.6400,23.0300,5624200,0
20021023,23.0300,23.5200,22.7900,23.4000,4592600,0
20021024,23.7150,23.7300,22.9100,23.0350,3921800,0
20021025,23.1450,23.4700,22.7200,23.1700,4346600,0
20021028,23.4450,23.9250,23.0850,23.4500,3274000,0
20021029,23.1800,23.1800,22.4050,22.8050,4408000,0
20021030,23.2000,24.1050,23.2000,23.9950,7678600,0
20021031,24.5500,24.5950,23.6900,23.8600,7998000,0
20021101,23.8600,24.1550,23.5250,23.7450,6627600,0
20021104,23.8600,23.8600,23.1700,23.4600,4131000,0
20021105,23.6650,24.0150,23.4200,23.8350,3521400,0
20021106,24.1550,24.2300,23.4050,24.1050,4554600,0
20021107,24.1050,24.2800,23.8900,24.2050,4697200,0
20021108,24.3050,24.5400,24.0300,24.2200,3312200,0
20021111,24.1300,24.2550,23.5350,23.6550,2426000,0
20021112,23.7350,23.8100,23.4350,23.5750,3071200,0
20021113,23.5150,23.6650,22.7000,22.9250,3490600,0
20021114,23.2200,23.7600,23.0500,23.7300,5017000,0
20021115,23.7300,24.0500,23.6850,23.9850,3833200,0
20021118,24.1050,24.3450,23.9000,24.3450,2587000,0
20021119,24.3800,24.5250,23.8900,23.9600,3623000,0
20021120,24.1050,24.3850,23.9800,24.3850,5149400,0
20021121,24.5700,24.5850,24.2150,24.5700,3368000,0
20021122,24.5700,24.5700,23.3300,23.8850,6872400,0
20021125,23.4400,23.9200,23.3300,23.8300,5925600,0
20021126,23.8600,23.8600,23.2450,23.2700,4824800,0
20021127,23.3700,23.7550,23.3450,23.6550,3823000,0
20021129,23.7850,23.7850,23.4350,23.5200,2143800,0
20021202,24.1050,24.1200,23.2700,23.5600,5225400,0
20021203,23.8350,24.2250,23.7150,24.0900,4485800,0
20021204,24.0950,24.3400,23.9850,24.2300,3933200,0
20021205,24.4000,24.6700,24.3050,24.5450,3814600,0
20021206,24.5450,24.7600,24.3800,24.5600,4631000,0
20021207,24.5600,24.5600,24.5600,24.5600,0,0
20021208,24.5600,24.5600,24.5600,24.5600,0,0
20021209,24.6700,24.9650,24.4250,24.4400,4646800,0
20021210,24.5000,24.7600,24.2300,24.7400,3718400,0
20021211,24.7450,24.7450,24.3500,24.3900,3811200,0
20021212,24.3050,24.4200,23.9600,24.2300,6156800,0
20021213,24.1050,24.2700,23.6950,23.8100,7637600,0
20021216,23.8600,24.4050,23.8200,24.4050,6469600,0
20021217,24.4050,24.5850,24.2800,24.4950,5575000,0
20021218,24.1800,24.5250,24.1550,24.2450,4811200,0
20021219,24.0800,24.3300,23.9100,24.0350,5053600,0
20021220,24.1300,24.5650,24.0650,24.5650,5581200,0
20021223,24.5700,24.6000,24.3200,24.4500,4421000,0
20021224,24.4250,24.4500,24.1450,24.1750,1714400,0
20021226,24.2050,24.4700,23.8550,23.9000,2825400,0
20021227,23.9850,24.0800,23.4150,23.5250,2244800,0
20021230,23.6400,23.8850,23.5100,23.8850,3245600,0
20021231,23.8900,23.9400,23.4850,23.8050,3445600,0
20030102,24.0100,24.3050,23.8400,24.2700,4094200,0
20030103,24.3650,24.4600,24.2300,24.3050,2791200,0
20030106,24.3500,24.8450,24.2300,24.7600,4749600,0
20030107,24.5250,24.6000,23.7650,23.8300,6311600,0
20030108,23.8300,23.9850,23.4050,23.4100,6308800,0
20030109,23.2950,23.6600,23.2950,23.6200,5230600,0
20030110,23.5150,23.5200,22.9250,22.9700,5266200,0
20030113,23.0750,23.2450,22.8500,23.2050,5219400,0
20030114,23.2450,23.4850,23.0650,23.4850,5573000,0
20030115,23.4900,23.7100,23.2700,23.4750,5201400,0
20030116,23.7200,23.8350,23.6350,23.7350,3827200,0
20030117,23.7400,23.8850,23.6200,23.6700,3451200,0
20030121,23.4000,23.4650,23.2050,23.3200,4242400,0
20030122,23.2700,23.4800,22.8900,23.3500,5248600,0
20030123,23.4150,23.4900,23.2350,23.3950,3709600,0
20030124,23.2950,23.3400,22.6800,22.8100,4886000,0
20030127,22.8100,22.8500,22.2050,22.2900,3772200,0
20030128,22.4350,22.7600,22.2150,22.5850,3342800,0
20030129,22.7800,23.6500,22.4850,23.6200,5977000,0
20030130,23.6200,23.8050,23.3300,23.3450,6301800,0
20030131,23.2700,23.9050,23.1200,23.7100,4431600,0
20030203,23.7100,24.4750,23.6300,24.3900,5289800,0
20030204,24.3900,24.7950,24.0700,24.6250,5418600,0
20030205,24.8150,24.8200,24.2850,24.3100,3689600,0
20030206,24.3150,24.3150,23.8600,24.0300,4848000,0
20030207,24.0800,24.1750,23.8900,23.9400,3709400,0
20030210,23.8350,24.1300,23.8200,24.0150,3402200,0
20030211,24.1050,24.2650,23.7400,23.8650,3854000,0
20030212,23.6900,23.9550,23.5400,23.5550,3490200,0
20030213,23.5900,23.6650,23.2950,23.5800,2997800,0
20030214,23.6150,23.9750,23.4650,23.9700,3186600,0
20030218,24.1550,24.5250,24.0500,24.4400,3615200,0
20030219,24.5400,24.6500,24.3100,24.5500,2913400,0
20030220,24.5550,24.6650,24.0850,24.0950,3648200,0
20030221,24.1550,24.9500,24.1050,24.7700,5695600,0
20030224,24.8000,24.9950,24.5250,24.6400,4332200,0
20030225,24.6400,24.8500,24.5150,24.7800,5142600,0
20030226,24.7800,25.1450,24.6500,24.9400,5916800,0
20030227,25.2800,25.3350,24.9900,25.1500,6327400,0
20030228,25.3700,25.4400,25.0750,25.1500,5392000,0
20030303,25.3450,25.7200,25.3450,25.6700,6125000,0
20030304,25.6700,25.7150,25.4850,25.5450,5625400,0
20030305,25.5450,25.7700,25.3600,25.4850,5102400,0
20030306,25.3000,25.5150,25.1050,25.2050,6981000,0
20030307,25.2050,25.6500,25.1400,25.5950,7356800,0
20030310,25.5950,25.7100,25.2000,25.2650,3820200,0
20030311,25.3200,25.5200,25.1250,25.1550,4366000,0
20030312,25.1550,25.1550,24.4300,24.6550,6535800,0
20030313,24.9750,24.9800,24.7000,24.9300,3664400,0
20030314,24.9800,25.0900,24.6800,25.0900,4483800,0
20030317,25.0900,25.5450,25.0750,25.3000,6915000,0
20030318,25.3000,25.3000,24.6550,25.2600,5904400,0
20030319,25.3950,25.5950,25.2100,25.4850,4438600,0
20030320,25.4850,25.9150,25.3200,25.8350,4651000,0
20030321,25.9400,25.9600,25.5700,25.6200,5034400,0
20030324,25.6250,25.7700,25.1350,25.3350,4370200,0
20030325,25.5450,26.0900,25.4450,25.8050,3756000,0
20030326,25.8550,25.9500,25.6450,25.7300,3767000,0
20030327,25.7350,26.3200,25.6450,26.1150,4691600,0
20030328,26.0900,26.7000,26.0650,26.5800,4643000,0
20030331,26.5800,26.7100,26.3600,26.5850,4541600,0
20030401,26.6850,26.9100,26.5650,26.7950,4154000,0
20030402,26.7850,26.7900,26.2150,26.4650,7056200,0
20030403,26.5100,26.6100,25.7950,25.9450,5005800,0
20030404,26.2900,26.2900,25.9400,26.0900,4457800,0
20030407,26.2650,26.4150,25.5950,25.6600,5767000,0
20030408,25.3950,25.4950,25.2650,25.4200,3680600,0
20030409,25.4700,25.5700,25.1800,25.2500,4253800,0
20030410,25.2500,25.3950,25.2100,25.3000,4203600,0
20030411,25.3450,25.4950,25.2500,25.3300,2912800,0
20030414,25.3000,25.4750,25.2350,25.4450,3201200,0
20030415,25.4700,25.5750,25.3100,25.4000,4502400,0
20030416,25.4450,25.4950,25.0750,25.1850,3433600,0
20030417,25.1850,25.4900,25.1850,25.4200,3820600,0
20030421,25.3200,25.5400,25.2850,25.3300,2768400,0
20030422,25.3300,25.7450,25.1500,25.6700,3538800,0
20030423,25.6450,25.7100,25.2950,25.5900,3378200,0
20030424,25.5550,25.7200,25.2100,25.2150,4964200,0
20030425,25.2400,25.2400,24.6400,25.0050,5314200,0
20030428,25.0500,25.4000,25.0000,25.3150,3667800,0
20030429,25.4000,25.4000,24.9350,25.0250,5377800,0
20030430,25.0150,25.2600,24.9650,25.1500,4738000,0
20030501,25.2700,25.3550,24.9350,25.1650,3565400,0
20030502,25.3500,25.9000,25.3000,25.7500,4281600,0
20030505,25.7500,25.8500,25.5750,25.7750,3407000,0
20030506,25.7750,25.9950,25.7000,25.8000,4972000,0
20030507,25.8700,26.0000,25.6150,25.9500,5664600,0
20030508,25.9000,26.1250,25.6500,25.6850,4958000,0
20030509,25.6650,25.6950,25.2000,25.4000,5828800,0
20030512,25.4150,25.7700,25.3550,25.6900,3704000,0
20030513,25.7300,26.1600,25.5500,26.0250,3078200,0
20030514,26.0750,26.1250,25.8000,25.9000,2565000,0
20030515,25.9500,26.0650,25.8850,26.0000,3334200,0
20030516,26.0000,26.1700,25.8100,26.0450,4180200,0
20030519,25.9900,26.1700,25.8800,25.8800,3148600,0
20030520,26.0500,26.1250,25.7000,25.9650,3446000,0
20030521,25.9650,26.6350,25.7950,26.5750,5057200,0
20030522,26.4850,26.5500,26.3100,26.4500,2665000,0
20030523,26.4500,26.6550,26.3750,26.5800,4566200,0
20030527,26.5800,27.2300,26.4750,27.2000,5483800,0
20030528,27.2100,27.3000,26.8800,26.9150,5503200,0
20030529,27.0950,27.0950,26.3750,26.4950,5144800,0
20030530,26.6500,27.1500,26.4950,26.9850,4298000,0
20030602,27.1150,27.7250,27.0400,27.5200,4269000,0
20030603,27.6250,27.7250,27.3550,27.6750,3584800,0
20030604,27.6000,27.9750,27.6000,27.7250,4774200,0
20030605,27.6250,27.6750,27.4000,27.5950,3715000,0
20030606,27.7000,27.7500,27.3200,27.3500,3121600,0
20030609,27.0000,27.0850,26.9000,27.0150,4514800,0
20030610,27.3750,27.4600,27.0900,27.2750,2571000,0
20030611,27.4000,27.6650,27.2700,27.6450,5196000,0
20030612,27.6500,27.8000,27.5350,27.7200,4673600,0
20030613,27.5550,27.5600,26.9650,27.1550,4299800,0
20030616,27.4000,27.5750,27.0550,27.3800,5828000,0
20030617,27.3800,27.4650,27.2350,27.4150,5483600,0
20030618,27.4150,27.4500,27.2500,27.3650,4297400,0
20030619,27.3650,27.5000,26.8450,27.3750,3190000,0
20030620,27.5000,27.5200,27.3250,27.4000,6358200,0
20030623,27.4500,27.4900,27.3700,27.4300,4284400,0
20030624,27.4400,27.5000,27.3750,27.4050,4118400,0
20030625,27.4500,27.6250,27.1150,27.1400,4824400,0
20030626,27.1750,27.3500,27.0000,27.3000,3648600,0
20030627,27.3050,27.4750,27.2400,27.3550,4272200,0
20030630,27.4750,27.5500,27.3250,27.4000,4089000,0
20030701,27.3750,27.5500,27.1250,27.5150,4743800,0
20030702,27.5150,27.6000,27.0200,27.5250,4833800,0
20030703,27.4000,27.4000,27.0550,27.3000,2721200,0
20030707,27.3500,27.4050,26.9500,26.9650,5651000,0
20030708,26.9550,26.9550,26.9500,26.9550,89200,0
20030709,26.6250,26.7000,26.5000,26.5950,4281200,0
20030710,26.6450,26.6700,26.3250,26.4500,3584000,0
20030711,26.5000,27.0200,26.5000,26.7250,3101400,0
20030714,27.0750,27.0750,26.7500,26.8200,4258400,0
20030715,26.8200,26.8900,26.4350,26.5000,3252600,0
20030716,26.5150,26.6000,26.1500,26.4500,2839800,0
20030717,26.4500,26.7300,26.3600,26.3750,4241200,0
20030718,26.7500,27.0000,26.6300,26.8500,3202000,0
20030721,26.8750,26.9950,26.6600,26.7500,3055600,0
20030722,26.1600,27.1000,26.1600,26.9700,3441000,0
20030723,26.9500,27.0450,26.5300,26.6650,2241400,0
20030724,26.7000,26.8950,26.3350,26.3350,2832200,0
20030725,26.5000,26.7400,26.3350,26.4700,4153800,0
20030728,26.7850,26.9350,26.4500,26.4750,4840400,0
20030729,26.3150,26.4650,25.8750,25.9750,4051600,0
20030730,26.4000,26.4150,26.0000,26.0000,3764400,0
20030731,26.3250,26.6200,26.1250,26.1700,4348600,0
20030801,26.1700,26.1700,25.6450,26.0150,3398000,0
20030804,26.1500,26.2200,25.8400,26.1350,3031200,0
20030805,26.2750,26.5700,26.0900,26.0900,4493400,0
20030806,26.1500,26.5950,26.0200,26.3750,2503400,0
20030807,26.4250,26.8600,26.3950,26.8300,2985000,0
20030808,26.9750,27.0650,26.7050,27.0000,2566200,0
20030811,26.9750,27.2450,26.8950,26.9700,4038000,0
20030812,26.9950,27.2450,26.8300,27.2350,3098000,0
20030813,27.3500,27.4500,27.1800,27.2400,3164000,0
20030814,27.3600,27.4600,27.2500,27.4400,2855000,0
20030815,27.4500,27.4500,27.1600,27.3300,2313000,0
20030818,27.3350,27.4700,27.3100,27.4450,3721000,0
20030819,27.4250,27.4900,27.2900,27.4600,3925800,0
20030820,27.4500,27.4700,27.3050,27.3300,3182000,0
20030821,27.4250,27.4750,27.2450,27.4150,2593000,0
20030822,27.4500,27.4500,27.1000,27.1400,2435000,0
20030825,27.1250,27.2600,27.0600,27.1800,2759200,0
20030826,27.1000,27.2500,26.9150,27.1450,2029000,0
20030827,27.1500,27.4600,27.1500,27.4050,2164000,0
20030828,27.4250,27.8050,27.2800,27.7700,4767200,0
20030829,27.7700,27.9950,27.6700,27.9200,3395400,0
20030902,27.9850,28.4200,27.7650,28.4200,5934000,0
20030903,28.2500,28.4750,28.1800,28.3750,6253000,0
20030904,28.4000,28.5400,28.3400,28.4000,3893400,0
20030905,28.4050,28.4400,27.9400,28.0400,4835400,0
20030908,28.4250,28.4300,28.1350,28.3650,4443600,0
20030909,28.2750,28.5400,28.1200,28.5400,4524000,0
20030910,28.5150,28.5750,28.2900,28.3550,2335000,0
20030911,28.3750,28.6000,28.1700,28.2250,3525600,0
20030912,28.2450,28.2750,28.0150,28.2450,3084400,0
20030915,28.2000,28.2100,28.0050,28.1500,2106400,0
20030916,28.1400,28.4200,28.0450,28.4200,2300000,0
20030917,28.4200,28.4200,27.8550,27.9100,3005400,0
20030918,27.9050,28.0450,27.8750,28.0000,3840600,0
20030919,28.0000,28.1200,27.8400,28.0050,3702200,0
20030922,27.9000,27.9000,27.5350,27.8250,2994400,0
20030923,27.8500,27.9600,27.7800,27.9250,2828000,0
20030924,28.7350,28.7650,27.7550,27.8750,4646400,0
20030925,27.9250,28.0400,27.5750,27.5750,4030400,0
20030926,27.6000,27.6200,27.2550,27.2800,4931000,0
20030929,27.2500,27.2500,26.9350,27.1200,5690200,0
20030930,27.0750,27.5050,26.8000,27.3750,4740800,0
20031001,27.4250,27.7750,27.3650,27.7000,6004800,0
20031002,27.1450,28.0000,27.1450,27.9750,4842800,0
20031003,28.0500,28.2800,27.9650,27.9650,3549800,0
20031006,27.9750,28.2650,27.9750,28.2000,3624000,0
20031007,28.2000,28.4500,27.9850,28.3650,2765600,0
20031008,28.3000,28.3000,27.9350,28.1200,2434000,0
20031009,28.1200,28.4850,28.1200,28.3050,2871400,0
20031010,28.3900,28.6350,28.3350,28.5950,3357800,0
20031013,28.7400,29.1000,28.6800,28.9900,4785600,0
20031014,28.9950,29.0550,28.6650,29.0150,3459800,0
20031015,29.0200,29.1500,28.6700,28.7900,5156200,0
20031016,28.7900,29.2300,28.7900,29.1150,4698400,0
20031017,29.2000,29.2200,28.9150,29.0000,3652800,0
20031020,29.0000,29.0200,28.7800,28.8450,3170400,0
20031021,28.8150,28.9200,28.7000,28.7200,2823200,0
20031022,28.7200,28.7200,27.9450,28.3950,3166800,0
20031023,28.3500,28.7350,28.1450,28.6950,4148600,0
20031024,28.6950,28.7900,28.5000,28.7600,2643200,0
20031027,28.7600,28.8500,28.5750,28.6750,3215200,0
20031028,28.7500,28.8000,28.3400,28.7000,2858000,0
20031029,27.5350,28.8750,27.5350,28.4850,4154400,0
20031030,28.5300,28.6100,28.0950,28.2700,4184400,0
20031031,28.4000,28.6950,28.3000,28.5750,3613200,0
20031103,28.5750,28.8250,28.4650,28.4900,4689082,0
20031104,28.5250,28.5650,28.4100,28.5100,6063658,0
20031105,28.5100,28.8250,28.0150,28.7750,3970800,0
20031106,28.7900,29.0000,28.6150,28.9550,3668600,0
20031107,28.9900,29.1000,28.7800,29.0600,3555600,0
20031110,29.0000,29.0800,28.9000,28.9750,3069000,0
20031111,28.9750,28.9750,28.3750,28.4250,5221600,0
20031112,28.6000,28.6000,28.3500,28.5300,3931400,0
20031113,28.6000,28.8000,28.5050,28.7750,2282200,0
20031114,28.6000,28.9200,28.5950,28.6600,3404400,0
20031117,28.6600,28.6600,28.2850,28.5800,2175200,0
20031118,28.6750,28.7900,28.5200,28.5750,3319200,0
20031119,28.6750,28.7300,28.5000,28.5150,4997000,0
20031120,28.5250,28.7450,28.4000,28.5300,3500200,0
20031121,28.7000,28.7350,28.2050,28.2250,3751000,0
20031124,28.2250,28.6150,28.2150,28.6050,2977200,0
20031125,28.6300,28.8200,28.4500,28.6100,2864200,0
20031126,28.8250,28.8550,28.5550,28.6750,3968600,0
20031128,28.6750,28.7000,28.2800,28.3700,3153600,0
20031201,28.6250,29.0000,28.5300,28.9850,4727400,0
20031202,28.9850,29.6450,28.9550,29.3500,6396000,0
20031203,29.3900,29.5250,29.1850,29.2000,5322600,0
20031204,29.2250,29.8500,29.2000,29.7950,5873600,0
20031205,29.8750,30.0900,29.7700,29.9250,4441800,0
20031208,29.9250,30.0300,29.8500,29.9750,3165200,0
20031209,29.4650,30.3250,29.4650,30.1250,3809600,0
20031210,30.1250,30.2350,29.9750,30.1350,3903000,0
20031211,30.1150,30.5000,29.9300,30.4800,4040600,0
20031212,30.3750,30.5950,30.2500,30.4900,3620600,0
20031215,30.5400,30.5750,30.1250,30.1250,3614800,0
20031216,30.1500,30.5850,30.1350,30.4800,4152400,0
20031217,30.3800,31.0450,30.3800,30.9150,5499200,0
20031218,30.9350,32.2200,30.9350,31.9750,8843000,0
20031219,31.9500,31.9500,31.6200,31.7150,6469200,0
20031222,31.7200,31.9250,31.6900,31.7250,3573200,0
20031223,31.7300,31.7500,31.3100,31.5950,3253800,0
20031224,31.5950,32.2450,31.5950,31.9500,2184800,0
20031226,31.9750,32.3050,31.9750,32.1900,1268800,0
20031229,32.2900,32.4650,32.0600,32.4300,5337200,0
20031230,32.3800,32.7400,32.3450,32.6900,3935800,0
20031231,32.7050,33.0200,32.6700,32.7850,4546400,0
20040102,32.7350,32.8950,32.6750,32.7400,3758400,0
20040105,33.0400,33.8250,33.0300,33.6250,6903800,0
20040106,33.3750,33.4900,33.1600,33.2600,5541200,0
20040107,33.0000,33.3500,32.6250,33.0850,6072000,0
20040108,32.3750,33.0350,32.3750,32.9000,5095400,0
20040109,32.5250,32.8950,32.5000,32.7150,5316400,0
20040112,32.8000,32.9600,32.7150,32.8600,3807200,0
20040113,32.8650,33.6600,32.8650,32.9400,5940400,0
20040114,32.9000,33.1750,32.6800,33.0600,3853800,0
20040115,33.0750,33.1200,32.3750,32.3900,5455400,0
20040116,32.4500,32.5600,32.1500,32.5600,4306200,0
20040120,32.5600,33.3800,32.5600,33.2850,3402400,0
20040121,33.2850,33.8450,33.2800,33.6000,4284200,0
20040122,33.9750,33.9750,33.5000,33.6950,3720000,0
20040123,33.7000,33.9700,33.5000,33.6800,3371000,0
20040126,33.6000,34.0200,33.4200,33.9600,2793800,0
20040127,33.9000,34.0800,33.8200,33.8550,3528800,0
20040128,33.7300,33.7450,33.0500,33.1600,5217800,0
20040129,33.2850,33.3850,32.9350,33.3100,3203800,0
20040130,33.3150,33.3150,32.8450,32.9400,2963400,0
20040202,32.9450,33.3650,32.8000,33.1550,4089000,0
20040203,32.9750,33.0900,32.7250,32.9100,2608200,0
20040204,32.9150,32.9750,32.5600,32.6300,3397600,0
20040205,32.7500,32.7900,32.3100,32.6400,3002800,0
20040206,32.5250,33.0900,32.5250,33.0150,3557200,0
20040209,33.0250,33.3700,32.8900,33.0850,2849400,0
20040210,33.0900,33.4650,32.9900,33.4150,3952200,0
20040211,33.3950,34.2500,33.3500,34.1650,4267200,0
20040212,34.1050,34.3900,33.9200,34.1450,3093200,0
20040213,34.2000,34.4400,33.9500,34.3200,3590000,0
20040217,34.4750,34.7500,34.4200,34.6850,3127000,0
20040218,34.4000,34.4500,34.0750,34.0900,3220000,0
20040219,34.2100,34.5300,34.1350,34.1850,3149400,0
20040220,34.4000,34.4250,33.9500,34.0650,3491800,0
20040223,34.1750,34.5400,34.1750,34.4250,3541000,0
20040224,34.3250,34.6750,34.3000,34.4650,3070000,0
20040225,34.4500,34.6750,34.3550,34.3900,3224200,0
20040226,34.2250,34.5250,34.2150,34.4250,3421400,0
20040227,34.4250,34.6100,34.3000,34.4350,4589600,0
20040301,34.7700,35.3250,34.7300,35.3000,5546200,0
20040302,35.0000,35.1100,34.6800,34.7700,5207000,0
20040303,34.7750,34.9950,34.4000,34.8650,3300200,0
20040304,34.8700,34.9050,34.5750,34.7800,2195400,0
20040305,34.7850,35.2800,34.7250,35.1650,4102800,0
20040308,35.2900,35.7450,35.2600,35.3100,4129400,0
20040309,35.2500,35.4400,35.2100,35.3150,4494800,0
20040310,35.4100,35.4100,34.4850,34.6100,4194800,0
20040311,34.4250,34.6300,33.9100,34.0200,5069600,0
20040312,34.0750,34.5750,33.9150,34.5750,3471800,0
20040315,34.5750,34.7250,34.1900,34.2700,3717800,0
20040316,34.3500,34.3500,33.9350,34.2800,3966400,0
20040317,34.3250,35.1450,34.3100,34.4500,4898600,0
20040318,34.4500,35.3500,34.3900,35.1750,4896000,0
20040319,35.2500,35.3600,34.5750,34.6450,4564200,0
20040322,34.5750,34.8050,34.3300,34.4750,3313200,0
20040323,34.5250,34.5950,34.0500,34.2300,3632600,0
20040324,34.3000,34.4500,33.5500,33.6250,4251400,0
20040325,33.6500,33.6950,32.8400,33.0200,6961600,0
20040326,33.2400,33.8350,33.1050,33.4000,5589000,0
20040329,33.6250,33.9200,33.4850,33.7150,5201600,0
20040330,34.2900,34.8750,33.8600,34.6850,5280800,0
20040331,35.0000,35.0350,34.4050,34.9050,9214600,0
20040401,35.0000,35.2200,34.3300,34.3450,6460200,0
20040402,34.4000,34.5750,34.2900,34.4650,4952400,0
20040405,34.3250,34.8350,34.3250,34.7400,4718600,0
20040406,34.8500,35.0400,34.7250,34.8350,3115000,0
20040407,34.8500,35.2500,34.6300,35.0000,3937600,0
20040408,35.3750,35.7950,35.2750,35.5600,5603000,0
20040412,35.7500,36.6500,35.7500,36.1800,6149000,0
20040413,36.4850,36.5350,35.7000,35.7200,5277600,0
20040414,35.7250,36.0700,35.4550,36.0300,5283000,0
20040415,36.1000,36.5350,36.0800,36.3550,3836400,0
20040416,36.5000,36.6300,36.2050,36.3950,4263000,0
20040419,36.3950,36.7750,36.3900,36.5250,5105800,0
20040420,36.5300,36.7800,35.5000,35.5150,5835000,0
20040421,35.5750,35.7050,35.1650,35.3050,5995200,0
20040422,35.0750,35.8200,35.0750,35.7600,5074000,0
20040423,35.7650,36.0900,35.6800,35.9150,3676400,0
20040426,36.0000,36.4950,35.9400,36.3500,3901200,0
20040427,36.3550,37.1900,36.3550,36.9300,6298600,0
20040428,37.0000,37.1750,36.0750,36.8750,5875800,0
20040429,36.8750,36.9450,35.4550,35.6700,6992200,0
20040430,36.0000,36.3250,35.6150,35.6500,5733000,0
20040503,35.6850,37.0400,35.6300,36.9500,5823400,0
20040504,36.9500,37.1650,36.5400,36.9550,6294400,0
20040505,36.9550,37.7800,36.6650,37.6050,9097800,0
20040506,37.5500,37.6600,37.1650,37.2550,5495800,0
20040507,37.2600,37.3200,36.5700,36.5700,3853000,0
20040510,36.0000,36.2400,35.2300,35.8900,7144800,0
20040511,35.8100,36.6950,35.8100,36.5950,6012000,0
20040512,36.6250,36.8000,35.9250,36.5500,6818800,0
20040513,36.1250,36.4750,35.8800,35.9750,5293000,0
20040514,36.0000,36.8250,35.9400,36.6650,5399600,0
20040517,36.4250,36.9700,36.4000,36.7700,4784600,0
20040518,36.7700,36.7700,36.0950,36.0950,6624800,0
20040519,36.0500,36.0900,35.5750,35.6250,7512800,0
20040520,35.5950,35.7150,35.3100,35.3300,4499400,0
20040521,35.8250,36.2150,34.8650,35.2350,6027200,0
20040524,35.2650,36.3600,35.1800,36.2750,5485400,0
20040525,36.3600,36.9500,36.3250,36.8800,4194200,0
20040526,36.9400,37.0000,36.5450,36.6900,4803200,0
20040527,36.6950,36.7687,36.2150,36.2350,6001400,0
20040528,36.9250,36.9250,36.0150,36.6650,4225600,0
20040601,36.7250,37.6250,36.7250,37.6050,7559600,0
20040602,37.7200,38.0950,37.3400,37.3400,5426600,0
20040603,37.4050,37.7300,37.2700,37.4450,7013400,0
20040604,37.5100,37.5450,36.8150,36.9700,5722000,0
20040607,37.1250,37.9050,37.0700,37.9000,5426800,0
20040608,37.9000,38.0750,37.1250,37.3800,8063000,0
20040609,37.3300,37.3300,36.6700,37.0500,5941800,0
20040610,37.1450,37.5800,37.1350,37.5250,3209400,0
20040614,37.5250,37.5250,36.8300,36.9250,4902800,0
20040615,37.0250,37.4100,37.0200,37.3000,5067800,0
20040616,37.5250,38.2500,37.5050,38.0050,4670400,0
20040617,38.3300,38.4650,37.9600,38.2150,4757200,0
20040618,38.2500,38.7150,38.1500,38.3450,6334800,0
20040621,38.3500,38.6130,38.1850,38.3200,4022800,0
20040622,38.2500,38.6100,38.0850,38.5900,4189200,0
20040623,38.6150,39.4950,38.5700,39.3150,5613800,0
20040624,39.2500,39.3800,39.0150,39.0500,4171000,0
20040625,39.0500,39.1400,38.5950,38.5950,3988200,0
20040628,38.5900,38.7800,37.9000,38.0300,5195200,0
20040629,37.9000,38.1700,37.7500,37.8250,5116800,0
20040630,38.0000,38.2750,37.8000,38.1450,5872200,0
20040701,38.2750,38.3450,37.8950,38.2000,5139600,0
20040702,38.2000,38.3150,38.0200,38.0950,2741000,0
20040706,38.2750,38.5800,38.1250,38.1950,5576400,0
20040707,38.1250,38.6850,38.0100,38.6850,5907000,0
20040708,38.5600,38.8550,38.2800,38.5300,3866200,0
20040709,38.6250,38.8850,38.4850,38.6750,3480600,0
20040712,38.6800,38.7200,38.3500,38.4400,2835400,0
20040713,38.1100,38.4600,37.9550,38.3900,3537000,0
20040714,38.2750,39.0750,38.2750,39.0500,3900200,0
20040715,39.2250,39.5295,39.1000,39.4600,5655000,0
20040716,39.5050,39.8900,39.5050,39.7500,5638800,0
20040719,39.6650,39.9250,39.4000,39.5600,3130400,0
20040720,39.5250,39.7450,39.3150,39.6400,3625200,0
20040721,39.5800,39.7000,38.8400,38.8400,3646000,0
20040722,39.1000,39.3950,38.7650,38.9050,5573200,0
20040723,38.8750,38.9700,38.4950,38.5850,3133400,0
20040726,38.5100,38.5500,37.9800,38.0650,4121400,0
20040727,38.0700,38.5450,37.8410,38.4500,5218000,0
20040728,38.3600,38.5050,38.0300,38.3300,4246400,0
20040729,38.4500,39.0800,38.4050,39.0500,3673600,0
20040730,39.1750,39.4600,39.1150,39.3850,3867600,0
20040802,39.3850,39.5950,39.0650,39.4550,3220600,0
20040803,39.5900,39.9650,39.5150,39.5150,4602600,0
20040804,39.4250,39.4550,38.2800,38.3500,5857200,0
20040805,38.5000,38.5850,37.8300,37.9500,5799400,0
20040806,37.8500,37.9700,36.8350,36.9600,6054800,0
20040809,36.9800,37.8200,36.9800,37.5450,4725000,0
20040810,37.7250,37.7250,36.9750,37.1100,6103400,0
20040811,37.1100,37.1600,36.2500,36.6250,7394400,0
20040812,36.6250,36.8750,36.2850,36.2850,4491400,0
20040813,36.3100,37.0000,36.3100,36.7350,4089800,0
20040816,36.8250,37.1750,36.6300,37.1300,3810600,0
20040817,37.1250,37.1300,36.1150,36.1900,6571200,0
20040818,36.6250,36.8500,36.3150,36.5750,6069400,0
20040819,36.6000,37.0700,36.5250,36.9800,6587000,0
20040820,37.1250,37.5200,36.9650,37.0800,5281000,0
20040823,37.0000,37.3450,36.7050,36.7400,3668200,0
20040824,36.7400,36.7400,35.9750,36.1750,6550000,0
20040825,36.1000,36.4500,35.9500,36.0300,6453600,0
20040826,36.0300,36.4300,35.6400,36.3500,6663600,0
20040827,36.5900,36.8600,36.3850,36.6650,3691800,0
20040830,36.7750,37.0150,36.4500,36.5900,4298000,0
20040831,36.6150,37.2250,36.6150,37.2150,3710400,0
20040901,37.2150,37.8950,37.0850,37.8750,5753800,0
20040902,38.0500,38.2100,37.8850,38.1350,8027400,0
20040903,38.1350,38.1650,37.9700,38.0950,4787800,0
20040907,38.1000,38.2100,37.9250,38.1700,5976600,0
20040908,38.1500,38.4650,37.9250,38.4650,6523000,0
20040909,38.3350,39.1250,38.3350,39.0100,6182000,0
20040910,39.0100,39.0450,38.6950,38.8400,4830000,0
20040913,38.9000,39.1600,38.7550,38.8600,4132200,0
20040914,39.1500,39.4250,39.0200,39.1900,4524400,0
20040915,39.2500,39.5350,39.0200,39.1000,5807400,0
20040916,39.1050,39.2250,38.8000,39.1450,5678800,0
20040917,39.3750,39.7900,39.2000,39.5650,5916000,0
20040920,39.7500,39.9950,39.6800,39.7300,4959800,0
20040921,39.9000,41.2400,39.8200,41.0900,7281200,0
20040922,40.9200,41.1400,40.5500,40.7500,6937000,0
20040923,40.6250,40.9200,40.0700,40.6050,5961400,0
20040924,40.7500,41.1350,40.6700,40.8500,4715800,0
20040927,40.9150,41.1150,40.4950,40.5300,5036800,0
20040928,40.7800,41.6750,40.7800,41.6050,6630400,0
20040929,42.1750,42.1750,40.4450,40.7850,8083800,0
20040930,41.1500,41.4700,40.9900,41.4250,6249600,0
20041001,41.4250,42.1050,41.2550,42.0350,6235200,0
20041004,42.0400,42.4250,41.8700,42.3350,6767800,0
20041005,42.5000,43.3700,42.4750,43.3500,7140800,0
20041006,43.4000,44.5350,43.4000,44.4250,7732000,0
20041007,44.5000,44.8750,43.4100,43.5700,11188400,0
20041008,43.7600,44.3700,43.5050,44.0400,6469000,0
20041011,44.0450,44.1500,43.2500,43.5750,5256800,0
20041012,43.3750,43.8350,42.6500,42.7000,6714600,0
20041013,42.1500,42.2450,41.0950,41.5050,9997800,0
20041014,41.7950,42.2250,41.6000,41.6600,6843400,0
20041015,42.0500,42.1700,41.6750,41.9950,5765400,0
20041018,41.8400,42.0750,40.9800,41.0900,5982200,0
20041019,41.0350,41.2800,40.7450,41.0000,5364800,0
20041020,41.0600,41.8100,40.9600,41.7800,5644400,0
20041021,41.8500,42.4000,41.5950,41.8650,6994400,0
20041022,42.0900,42.5750,41.8250,42.4000,7208400,0
20041025,42.4000,42.8350,42.3750,42.4600,5698400,0
20041026,42.4450,43.2150,42.3200,43.2150,5025800,0
20041027,43.0750,43.3850,42.1050,42.4600,9196400,0
20041028,42.2500,42.4050,41.0800,41.4900,7828000,0
20041029,41.5000,42.1750,41.4250,42.1550,5407400,0
20041101,42.3750,42.7350,41.7250,41.8400,6645200,0
20041102,42.0000,42.2000,41.6100,41.7150,6064400,0
20041103,42.2400,42.8100,41.7750,42.7500,6495400,0
20041104,42.7500,43.7600,42.6800,43.6750,7746200,0
20041105,43.6800,44.3650,43.4200,44.1800,6668800,0
20041108,44.0900,44.1300,43.1350,43.3850,6160400,0
20041109,43.3000,43.6750,43.0000,43.2450,4796000,0
20041110,43.3750,43.8300,42.9250,43.6350,5016000,0
20041111,43.6350,43.9100,43.3800,43.3800,5774400,0
20041112,43.3850,43.9750,43.2900,43.9450,5609000,0
20041115,43.8000,43.8050,43.0400,43.2500,6262600,0
20041116,43.4850,43.6000,43.0500,43.0650,6051800,0
20041117,43.3000,43.6750,43.2150,43.3600,6413600,0
20041118,43.3600,43.4900,42.8000,43.1300,7715800,0
20041119,43.2050,43.7850,43.0650,43.7150,5081000,0
20041122,43.6000,44.5050,43.6000,44.4350,5421200,0
20041123,44.5600,45.0400,44.4600,44.8500,7538800,0
20041124,45.0000,45.0600,44.4850,44.9450,7084800,0
20041126,45.2500,45.4100,44.9650,45.1350,3102200,0
20041129,45.1500,45.3750,44.7300,45.0150,4893200,0
20041130,44.8250,45.5450,44.8250,45.4950,5828600,0
20041201,45.4950,45.6100,44.1850,44.6400,9013200,0
20041202,44.3000,44.3000,42.6500,42.9750,9758000,0
20041203,42.9250,43.5950,42.9000,43.2500,5715000,0
20041206,43.3850,43.4800,42.9900,43.3000,4885600,0
20041207,43.3000,43.4400,42.3700,42.3750,6395800,0
20041208,42.2400,43.2150,41.6450,42.8100,6827400,0
20041209,42.7500,42.9300,42.1250,42.8200,5529200,0
20041210,42.8200,43.1250,42.2700,42.3750,5477000,0
20041213,42.3750,42.9700,42.2500,42.9050,6333000,0
20041214,43.4000,43.5450,43.1800,43.1800,453800,0
20041215,43.4000,44.1300,43.1200,43.7700,5216600,0
20041216,43.6950,43.7000,43.2000,43.5300,3927200,0
20041217,43.5300,43.8250,43.1800,43.4950,6935200,0
20041220,43.7500,44.3850,43.6300,44.0000,3932400,0
20041221,44.2250,44.2300,43.7000,43.9650,4387000,0
20041222,44.0900,44.2250,42.8850,43.4600,5874200,0
20041223,43.4650,43.8400,43.4150,43.5750,2792600,0
20041227,43.5800,43.6950,43.0250,43.0250,4060000,0
20041228,43.1350,43.4700,43.1350,43.2750,3765600,0
20041229,43.3750,43.7700,43.1800,43.6550,3261600,0
20041230,43.5650,43.8450,43.3850,43.3950,2889400,0
20041231,43.3450,43.5200,43.2450,43.4150,2806800,0
20050103,43.3600,43.3600,41.9550,42.0550,6524200,0
20050104,42.1650,42.3850,41.6450,41.7800,5231400,0
20050105,41.7000,42.3700,41.4000,42.0900,7631600,0
20050106,42.0900,42.9600,42.0300,42.7000,6667000,0
20050107,42.7000,42.7000,42.0700,42.4300,5288000,0
20050110,42.6250,43.1600,42.5800,42.8150,4404400,0
20050111,42.7250,43.0450,42.4750,42.8000,3558000,0
20050112,42.9750,43.6750,42.7500,43.6350,5544000,0
20050113,43.7000,44.7600,43.5850,44.3000,7460000,0
20050114,44.1900,44.8250,44.1050,44.5100,5033800,0
20050118,44.8300,45.1800,44.7800,45.0600,8180200,0
20050119,44.9800,45.2500,44.6350,44.6350,4736800,0
20050120,44.6400,44.6400,43.4550,43.8650,6586800,0
20050121,43.9000,44.2300,43.6500,43.6500,6008600,0
20050124,43.9750,44.4450,43.9550,44.2350,4949800,0
20050125,44.2750,44.5950,44.1250,44.4500,4253000,0
20050126,45.0000,45.4700,44.6700,45.2450,7889400,0
20050127,45.0000,45.9100,44.9250,45.5000,6674800,0
20050128,45.0000,45.6700,44.9700,45.4950,5952000,0
20050131,45.5000,46.6900,45.2500,46.3950,7373000,0
20050201,46.7000,47.3650,46.6800,47.3050,7903800,0
20050202,47.3250,47.8000,47.2400,47.5400,6063600,0
20050203,47.5000,48.0750,47.2450,47.9250,5059200,0
20050204,48.0000,48.1400,47.5200,48.1100,6218400,0
20050207,48.1150,48.3250,47.6200,48.0450,5763800,0
20050208,48.0000,48.4250,47.7750,48.3500,4944600,0
20050209,48.2750,48.6800,47.8500,48.4300,5232400,0
20050210,48.6050,49.8250,48.5250,49.7350,5210200,0
20050211,49.4250,50.1400,49.1350,49.5200,6490600,0
20050214,49.7950,50.8050,49.7950,50.4850,7565600,0
20050215,50.4750,50.7200,50.0950,50.6900,4577000,0
20050216,50.6900,52.2500,50.5750,52.1550,7988600,0
20050217,52.1000,52.5900,51.7550,52.0000,8760400,0
20050218,52.0450,53.4150,51.8600,53.1250,10101800,0
20050222,53.2750,54.1650,52.8050,52.9750,9940200,0
20050223,52.5000,53.7350,52.3550,53.6000,7971600,0
20050224,53.6250,55.1550,53.6250,55.0900,10865400,0
20050225,55.0900,56.9850,55.0600,56.1600,14854600,0
20050228,56.2850,56.8800,53.6250,55.4450,12916400,0
20050301,55.7450,55.7450,54.1350,54.2500,10386800,0
20050302,53.8250,54.8750,53.5350,54.7500,10040800,0
20050303,54.9900,55.7600,54.3050,55.3000,10332000,0
20050304,55.3000,56.4550,55.0750,56.1050,7326000,0
20050307,55.7750,56.2450,54.8950,55.9000,6918800,0
20050308,55.9000,56.0450,54.3750,54.8050,11832400,0
20050309,54.9000,55.8200,53.2000,53.3000,11877600,0
20050310,52.9000,53.1250,51.5150,52.7800,12619600,0
20050311,52.4300,53.6250,52.4300,52.7950,7014400,0
20050314,53.0400,53.2900,52.0750,53.1500,3518400,0
20050315,53.0950,53.7450,52.2800,52.3550,4013200,0
20050316,52.1600,54.0950,52.1250,53.2550,4425400,0
20050317,53.6200,54.3700,53.5800,53.9850,4309600,0
20050318,54.0900,55.1250,54.0550,55.1250,8808600,0
20050321,55.1250,55.2600,54.1250,54.5500,5681200,0
20050322,54.5000,55.2500,53.4750,53.5150,7300600,0
20050323,52.7500,53.1250,52.0400,52.5500,8459200,0
20050324,52.9450,53.2900,51.7700,52.3950,5433400,0
20050328,52.4000,52.9500,52.1250,52.6250,4507800,0
20050329,52.4500,53.0950,51.7500,51.8150,5053800,0
20050330,52.2500,52.8400,51.1600,52.7150,6424000,0
20050331,53.5500,53.9400,53.2750,53.9200,7711200,0
20050401,54.2250,55.3700,54.2140,55.1400,10551400,0
20050404,55.7450,56.2800,55.0400,55.2850,10525000,0
20050405,55.2900,55.5900,53.9650,54.1600,7080600,0
20050406,54.3900,55.5450,53.8000,55.4350,6294200,0
20050407,55.7000,55.9900,54.4200,55.1750,7608600,0
20050408,55.1800,55.6150,54.5450,54.5650,6203800,0
20050411,54.5650,55.2100,54.0050,55.1650,5708800,0
20050412,54.9500,55.1350,53.6950,54.1400,8790400,0
20050413,53.2600,53.9650,52.6450,52.6500,8109000,0
20050414,52.9500,53.4300,52.0800,52.4350,6338200,0
20050415,52.2150,52.2500,49.6000,50.0350,11786800,0
20050418,49.6000,51.4150,49.3050,51.3350,7272600,0
20050419,51.5500,52.4900,51.4500,52.2750,6007800,0
20050420,52.2750,52.9050,51.5400,51.6350,7078600,0
20050421,51.2500,52.8450,51.2000,52.8450,5715400,0
20050422,52.9550,54.0000,52.6200,53.4800,5069800,0
20050425,54.5000,54.7450,54.0400,54.3500,5132200,0
20050426,54.0500,54.3500,53.3750,53.3750,3602000,0
20050427,53.8250,53.8550,51.8150,51.8500,6817800,0
20050428,51.8500,52.0900,51.2400,51.3800,6153600,0
20050429,51.8500,52.8350,51.3300,52.4250,5626400,0
20050502,52.4250,53.3500,51.6650,53.3500,6224200,0
20050503,53.1250,53.1850,51.3900,51.7500,5371400,0
20050504,52.1250,52.3600,51.4000,52.0250,6884600,0
20050505,52.2050,52.8850,51.8200,52.5050,5791200,0
20050506,52.9500,53.3700,52.4500,52.4600,4453600,0
20050509,52.6250,53.4200,52.5250,53.3800,4199400,0
20050510,52.9350,53.3000,52.2500,52.4500,4547000,0
20050511,51.9000,53.0500,51.9000,52.9900,4943200,0
20050512,52.6600,52.6600,50.0000,50.1600,6654800,0
20050513,50.1500,50.2850,48.6750,49.2550,9221400,0
20050516,49.0000,49.0750,47.5500,48.3900,11061400,0
20050517,48.2250,49.5350,48.2000,49.4500,7375800,0
20050518,49.8750,50.9900,49.2750,49.9000,7190400,0
20050519,49.9000,50.9400,49.6000,50.6800,4866600,0
20050520,50.5500,50.9650,50.3550,50.5550,5932200,0
20050523,51.2500,51.9250,50.9250,51.6750,4605400,0
20050524,51.9000,52.1750,51.6000,52.1700,3743200,0
20050525,52.2500,53.1450,51.5300,52.6700,5698600,0
20050526,52.8000,52.8500,52.3500,52.5400,4167600,0
20050527,52.8250,53.8750,52.6250,53.7750,3446600,0
20050531,53.7750,54.2400,53.0750,53.9200,5377400,0
20050601,54.3000,55.1000,54.2500,55.0800,7007200,0
20050602,55.4000,55.4000,54.6200,54.9300,3565900,0
20050603,54.7800,55.6000,54.7600,55.0100,3116300,0
20050606,55.5000,55.5000,54.5100,55.1900,2655800,0
20050607,55.4400,55.5000,54.6000,54.6400,3210500,0
20050608,54.5900,56.0000,54.1000,54.5000,5126900,0
20050609,54.8000,56.2900,54.6100,56.2600,4675900,0
20050610,55.9100,56.1600,55.2200,55.9400,3593400,0
20050613,55.7000,56.3700,55.3000,56.0000,3165800,0
20050614,56.3000,56.6900,55.8700,56.5500,2836100,0
20050615,56.9000,57.4200,56.5000,57.3300,3396100,0
20050616,57.5000,58.6100,57.3400,58.6000,4198600,0
20050617,60.5000,60.7500,59.4500,60.6800,8741500,0
20050620,60.8000,61.3500,60.0300,60.1200,5529200,0
20050621,60.0000,60.1700,58.0000,58.2300,4858000,0
20050622,58.3600,58.9500,57.6000,58.4100,4811500,0
20050623,58.9300,59.0600,57.8000,58.0100,4617200,0
20050624,58.6000,58.9200,57.9700,58.2100,4113900,0
20050627,58.9000,59.8800,58.7600,59.5200,5431700,0
20050628,59.7000,59.8500,58.0200,58.1000,5169200,0
20050629,58.1500,59.0500,57.1600,57.7700,6474000,0
20050630,57.7800,58.6700,57.2500,57.4900,5066800,0
20050701,58.3000,59.3900,58.0500,59.1000,3499700,0
20050705,60.0500,61.4300,59.7500,61.2700,5127800,0
20050706,61.5600,61.9500,59.9300,59.9800,4758100,0
20050707,59.3500,60.8100,59.2000,60.6100,4439900,0
20050708,61.0000,61.3200,59.9200,60.2400,5252100,0
20050711,59.5500,61.1700,59.4100,60.9100,5439900,0
20050712,61.2000,62.0700,60.8400,61.5700,3775600,0
20050713,61.8500,62.0900,61.3000,61.5000,3868400,0
20050714,61.3000,62.2200,59.0600,59.5400,5186300,0
20050715,59.9900,60.1100,58.8900,59.3500,5222700,0
20050718,59.1000,59.5000,58.6200,59.2000,3054800,0
20050719,59.3300,60.6000,59.2300,60.5700,3618700,0
20050720,60.4500,61.1400,59.9300,60.5500,3976900,0
20050721,60.5200,60.9000,59.5900,60.0300,2702300,0
20050722,60.4500,61.6300,60.4000,61.2500,4471000,0
20050725,61.0500,63.0700,61.0500,62.2300,7149000,0
20050726,62.4300,62.4300,61.5000,61.7300,6342200,0
20050727,62.2400,62.3900,61.6000,62.2600,5659700,0
20050728,62.8500,63.4500,62.4500,63.3500,6072200,0
20050729,63.8000,63.8400,62.4000,62.5900,4880900,0
20050801,62.9000,63.6800,62.8200,63.0000,4491900,0
20050802,63.3400,64.3900,63.2500,64.3800,4621800,0
20050803,64.9800,65.0000,63.5600,63.9000,4839200,0
20050804,64.2500,64.5800,63.8100,64.1800,3816000,0
20050805,64.6000,64.7200,63.1200,63.7500,4059200,0
20050808,64.3400,65.4400,64.3100,64.9700,5778800,0
20050809,65.3300,65.4000,64.1000,64.6100,4944200,0
20050810,65.0000,65.8200,64.4200,65.6400,4795900,0
20050811,66.0000,66.8000,65.5200,66.4000,5088800,0
20050812,66.5000,67.2400,65.6200,66.6200,5356200,0
20050815,66.5000,66.6100,65.5400,65.8400,4652400,0
20050816,65.6900,65.6900,63.9600,64.0800,5950500,0
20050817,63.9500,64.4100,61.0000,61.7000,9409500,0
20050818,61.3500,61.9000,60.2400,61.6000,8499100,0
20050819,62.1700,63.2500,62.0900,63.0700,5833500,0
20050822,64.0500,64.6100,62.4100,63.2100,5784600,0
20050823,63.4000,63.7000,61.8500,62.6800,4654400,0
20050824,63.0000,63.9500,62.5100,63.2200,5786000,0
20050825,63.0700,63.0800,62.0500,63.0400,4703000,0
20050826,63.4000,63.5000,61.8800,61.8800,4903200,0
20050829,62.4500,63.9400,62.2100,63.9400,5928400,0
20050830,63.2800,64.5400,63.2200,64.4100,6492800,0
20050831,64.7000,66.4800,64.6500,65.9400,8502500,0
20050901,67.5300,70.0000,67.5200,69.0000,13318800,0
20050902,68.6000,68.6000,66.7100,66.7700,7315200,0
20050906,66.7900,67.3200,65.6700,66.7900,5571800,0
20050907,66.6400,68.1300,66.2500,66.6800,6380000,0
20050908,66.7500,67.5900,66.2200,67.2000,5538300,0
20050909,68.0000,69.3800,67.9500,69.0200,7287000,0
20050912,68.9700,68.9800,67.0700,67.1600,6437500,0
20050913,67.2000,67.4000,65.8100,66.2000,6317200,0
20050914,66.5000,67.7500,66.3000,67.4800,5694400,0
20050915,67.8100,68.4700,66.8300,67.5400,7025800,0
20050916,67.8900,69.1500,67.5000,69.1500,10532700,0
20050919,70.0000,71.2100,69.4000,70.1800,7691700,0
20050920,69.6000,70.2800,68.6000,68.9000,6663400,0
20050921,70.4300,71.2400,69.5100,70.4300,8629600,0
20050922,71.0500,71.4800,68.1300,69.7600,7230400,0
20050923,69.4600,69.4600,67.6700,68.2900,6001300,0
20050926,67.7100,69.5000,67.6000,69.3800,6176900,0
20050927,69.1000,69.2700,68.3100,68.9800,4459500,0
20050928,69.3900,69.9000,68.4100,69.5000,4839000,0
20050929,69.9200,71.1000,69.2100,70.9100,5881100,0
20050930,70.5100,71.2600,69.7200,69.9100,4524100,0
20051003,70.1000,70.6600,68.8900,68.9600,6518600,0
20051004,68.7000,68.8500,66.2200,66.4000,7987800,0
20051005,66.4000,66.4000,63.1200,63.2500,10904400,0
20051006,62.1100,63.3000,60.7400,62.0200,12825800,0
20051007,63.0000,63.7500,62.4500,63.6000,7227300,0
20051010,63.4000,63.7000,62.1000,63.2300,6075500,0
20051011,63.6000,65.1900,63.6000,64.6100,5846400,0
20051012,64.6600,64.9900,63.0700,63.4700,5767600,0
20051013,62.9400,63.2000,60.1900,61.0500,9815300,0
20051014,61.0500,61.0500,61.0500,61.0500,0,0
20051017,63.5900,64.0600,62.4201,63.0200,8090200,0
20051018,62.9000,63.2500,60.0000,60.0800,9449800,0
20051019,60.1200,61.7500,58.0500,61.5500,10990700,0
20051020,61.0000,61.3500,57.2200,57.7500,10647300,0
20051021,57.4500,58.7000,57.2200,58.1500,12641900,0
20051024,58.1500,60.5000,58.1300,60.3000,7758600,0
20051025,60.4100,62.5200,60.2400,62.4400,7860000,0
20051026,62.9800,65.2200,61.7800,62.8000,11769300,0
20051027,63.2400,63.7400,60.8900,60.9000,7449000,0
20051028,61.7900,63.4700,60.0000,63.2600,9277400,0
20051031,64.1500,65.7800,63.7400,65.3800,10997200,0
20051101,65.1700,66.7300,65.1000,66.1400,8085900,0
20051102,66.1400,67.4500,65.8300,66.7100,7629400,0
20051103,66.7600,68.8000,66.7600,68.1700,6691800,0
20051104,68.0900,68.3000,65.9400,66.2500,11415400,0
20051107,65.9500,65.9700,65.0500,65.7500,9857200,0
20051108,65.4500,67.2200,64.5500,66.6100,6597600,0
20051109,66.2700,67.6800,65.2900,65.5900,9058500,0
20051110,64.3500,65.2900,62.4200,63.3900,10542000,0
20051111,63.5500,64.7200,62.7000,63.5000,7358200,0
20051114,64.4100,64.4100,62.9200,63.3300,6408500,0
20051115,63.3300,65.4000,62.8000,62.8800,7073600,0
20051116,63.5000,65.0900,62.2990,64.7000,8168500,0
20051117,64.5100,64.8400,62.3900,63.0800,8820400,0
20051118,63.5000,63.5500,61.3480,62.2300,9732600,0
20051121,63.0000,64.4300,62.7200,64.2500,7651100,0
20051122,64.5000,64.9800,64.3000,64.4000,5946000,0
20051123,64.2800,64.7900,63.8000,64.1100,5151000,0
20051125,64.7000,64.8200,63.8500,64.0000,1444400,0
20051128,63.7400,63.7500,61.5500,61.7300,7021300,0
20051129,61.9200,62.9400,61.1300,61.2900,8226600,0
20051130,61.5000,61.7900,60.1900,60.5100,10073600,0
20051201,61.5500,63.0200,61.1700,62.9700,8628700,0
20051202,63.5000,63.5000,61.9700,62.3900,6422300,0
20051205,62.6900,63.8500,62.6900,62.9600,7186200,0
20051206,63.6900,64.5000,63.1900,63.7300,6933300,0
20051207,64.4800,64.9900,63.1700,63.1700,7080300,0
20051208,63.1800,64.1400,62.8100,63.9200,6458100,0
20051209,63.5400,63.9700,62.8200,63.0700,5891000,0
20051212,61.1000,61.6200,60.0500,61.1500,19001700,0
20051213,59.0900,59.1800,57.9900,58.2000,41225700,0
20051214,58.2000,58.4600,57.0500,58.3000,21294800,0
20051215,58.4000,58.8500,57.6000,58.7700,16025700,0
20051216,58.9000,58.9000,57.1400,57.3500,14838900,0
20051219,58.0000,59.7500,58.0000,58.6000,19010900,0
20051220,58.9000,59.6000,58.7500,59.0200,15411500,0
20051221,59.1000,59.8500,59.0000,59.3500,11313500,0
20051222,59.6500,59.8900,59.3600,59.4500,9365500,0
20051223,59.3200,59.5800,58.3200,59.1500,6304800,0
20051227,59.1500,59.1500,57.3000,57.5000,9814600,0
20051228,57.8500,58.7500,57.7800,58.2900,9150800,0
20051229,58.2900,58.8100,57.7000,57.7000,9160500,0
20051230,57.7000,58.4700,57.5500,58.1800,7233000,0
20060103,58.8400,60.7700,58.7880,60.5100,15894500,0
20060104,60.2500,60.5900,59.5700,60.0000,10990000,0
20060105,59.8500,60.0800,59.1000,59.5300,12353500,0
20060106,60.2500,61.1300,59.9500,60.8900,11859700,0
20060109,61.4000,61.4700,60.4300,60.8800,9932500,0
20060110,60.6500,61.4400,60.4700,60.7600,8640100,0
20060111,60.6500,61.1100,59.9300,60.7700,10904200,0
20060112,61.3500,62.1400,60.4200,60.7700,12792000,0
20060113,60.4000,61.0700,60.2500,60.7600,10076000,0
20060117,61.8000,64.6000,61.7600,64.2900,19343500,0
20060118,64.9000,64.9000,62.5500,63.4100,11899600,0
20060119,63.0600,64.4100,62.9600,64.2100,11842800,0
20060120,64.5600,66.2500,64.2000,64.6500,15743100,0
20060123,63.0500,65.1900,62.6800,64.9100,12216700,0
20060124,63.9700,65.3900,63.7700,64.4800,11089600,0
20060125,65.5500,65.8700,62.5000,63.5400,13585100,0
20060126,64.1400,64.6300,63.1200,64.0000,9497400,0
20060127,64.9300,65.6100,64.7400,65.0800,9940900,0
20060130,65.5000,65.9600,64.7000,65.2500,10829200,0
20060131,64.9900,65.1900,64.2500,64.7000,8565400,0
20060201,64.7000,65.9200,64.1000,64.4200,13096300,0
20060202,64.4000,65.3800,63.1000,64.3100,12298700,0
20060203,64.0000,64.0000,62.4200,62.5000,12789000,0
20060206,63.0200,63.8200,62.4100,62.7600,9512900,0
20060207,62.1500,62.2500,60.0840,60.1000,13894200,0
20060208,60.2500,60.3900,58.3900,60.2000,12734300,0
20060209,60.9000,61.7000,58.7700,59.3000,12175600,0
20060210,59.5000,59.9000,58.2500,59.3500,14086100,0
20060213,59.5000,60.4400,58.9400,59.4500,9974300,0
20060214,58.4000,59.4300,58.0100,59.1900,11830500,0
20060215,59.5000,60.1000,58.3700,58.6700,12556100,0
20060216,59.0000,59.9000,58.7000,59.9000,10682000,0
20060217,60.4000,61.3300,60.1900,61.0900,11377700,0
20060221,62.3000,63.6400,62.0100,62.8300,16447600,0
20060222,62.0300,62.4400,61.4500,61.9000,12777300,0
20060223,61.3500,62.2800,61.1000,61.4400,9965900,0
20060224,62.4500,63.3600,62.2200,62.7300,10271900,0
20060227,62.4200,62.4500,61.4500,61.8900,7221600,0
20060228,61.4000,61.6500,60.2700,60.9600,12582100,0
20060301,61.4000,61.8500,60.8100,61.7700,8009600,0
20060302,62.0000,63.0000,61.7100,62.7800,9931000,0
20060303,62.5800,63.2400,62.0000,62.4800,6889400,0
20060306,62.1000,62.3500,60.5400,60.5800,7140800,0
20060307,60.4000,60.4500,59.0000,59.4800,9204000,0
20060308,58.9000,60.0000,58.5400,59.5500,8706100,0
20060309,59.9100,60.0500,58.9101,59.1400,7326800,0
20060310,59.0900,59.9200,58.5000,59.0700,9120600,0
20060313,59.0700,59.0700,59.0700,59.0700,0,0
20060314,60.3000,60.9000,59.8200,60.8300,8786200,0
20060315,60.7100,61.7100,60.4200,61.6700,10566300,0
20060316,61.7500,62.4900,61.0000,62.3400,8461500,0
20060317,62.8000,62.8000,61.1500,61.3600,7975200,0
20060320,60.9900,61.5000,60.1600,60.2900,6168100,0
20060321,60.0900,60.6900,59.4200,59.4900,8730200,0
20060322,59.2200,61.4500,59.2200,60.4800,7836300,0
20060323,61.2500,61.9100,60.9400,61.1200,6699600,0
20060324,61.4400,62.5200,61.3100,61.7600,8089900,0
20060327,61.6300,63.4200,61.1500,63.1000,11517400,0
20060328,63.4700,64.9800,63.4700,63.7500,10506700,0
20060329,64.2000,65.0400,63.9900,64.8000,7892300,0
20060330,64.7500,65.5500,64.3500,64.4800,8648400,0
20060331,64.0600,64.0700,62.8400,63.1500,10941200,0
20060403,63.9500,65.3700,63.7300,64.4100,11322400,0
20060404,64.1300,65.4000,64.1300,65.1500,9711100,0
20060405,65.4500,66.7500,64.7800,66.5600,12538300,0
20060406,67.0000,68.1000,66.8200,67.2500,11314700,0
20060407,66.6000,67.1600,65.5100,65.9600,8108800,0
20060410,66.4300,67.6200,66.2500,66.7000,8849600,0
20060411,67.7500,68.1900,67.0701,67.3600,10661200,0
20060412,67.1100,68.0900,67.0100,67.3300,7075600,0
20060413,67.0000,67.6600,66.5500,67.1400,5067000,0
20060417,67.8000,68.7200,67.5600,68.3300,7395600,0
20060418,69.1500,70.8100,68.9800,70.6400,11420300,0
20060419,69.5000,71.0100,69.5000,70.7800,9817900,0
20060420,70.2500,70.9000,69.0000,69.8600,11135200,0
20060421,70.1000,72.5000,70.1000,72.5000,10761400,0
20060424,72.1000,72.2900,69.8400,69.8400,11143100,0
20060425,70.6000,71.2500,68.1200,68.2500,14040800,0
20060426,67.5000,69.0800,67.0100,67.1500,12326000,0
20060427,66.2000,66.7500,64.6900,66.1900,14984800,0
20060428,66.7700,68.2200,66.6300,66.9000,11141300,0
20060501,67.4300,68.9700,67.4000,67.8000,8329900,0
20060502,68.3500,69.4000,68.0200,69.1800,7938000,0
20060503,69.1700,69.2100,66.9000,67.5000,8657100,0
20060504,66.8500,67.5000,65.1900,66.5500,10513600,0
20060505,67.2500,67.7200,66.5800,66.8500,8471700,0
20060508,65.8700,67.1300,65.5200,66.9700,9190000,0
20060509,67.0900,67.9400,66.8000,67.1700,7485800,0
20060510,66.8400,67.9500,66.5700,67.7100,7126100,0
20060511,68.2800,68.5300,66.7100,66.8800,8540800,0
20060512,66.5000,66.7000,65.0400,65.1900,9705200,0
20060515,64.3000,64.5399,62.6500,63.5200,13352800,0
20060516,64.0000,65.7100,63.7500,64.6400,11597600,0
20060517,64.6500,65.4300,62.8700,63.5100,12682900,0
20060518,63.5000,63.6500,62.4200,62.4400,9739100,0
20060519,62.4400,63.5200,61.1500,62.7200,11952200,0
20060522,62.0300,63.2400,61.0200,62.5700,11672300,0
20060523,63.6000,64.9700,62.3300,62.7000,11207000,0
20060524,62.1000,62.3400,60.5200,61.1500,15268700,0
20060525,61.8100,63.4100,61.4200,62.7500,13463900,0
20060526,63.0000,63.7100,62.2800,63.4600,7641000,0
20060530,64.0500,64.2400,61.9500,61.9800,8642800,0
20060531,62.1000,63.3300,61.7600,63.2900,9093900,0
20060601,62.6000,64.0000,62.3701,63.7000,8850500,0
20060602,64.2500,64.9000,63.4600,64.5100,7068100,0
20060605,65.2500,65.3800,62.5400,62.5400,11234100,0
20060606,62.4900,62.9000,61.5200,61.9000,12943500,0
20060607,61.8800,62.0400,60.4800,60.5200,12953500,0
20060608,59.8500,61.1600,58.7600,61.0900,19228200,0
20060609,61.3500,61.8800,60.2700,60.5700,9739000,0
20060612,60.7300,61.3000,59.5300,59.6300,9111800,0
20060613,59.0000,59.9000,57.6600,57.9100,15756900,0
20060614,57.9000,59.4800,57.8500,59.4600,11243600,0
20060615,59.9300,62.0000,59.8100,61.7500,11477800,0
20060616,61.1200,61.7500,60.2000,61.1700,11147700,0
20060619,61.1600,61.1700,59.0300,59.2000,9876900,0
20060620,59.8000,59.9500,58.6200,58.8000,10285100,0
20060621,59.1000,60.6000,58.8000,59.8500,10761000,0
20060622,60.2000,60.9300,59.5600,60.7600,8640500,0
20060623,61.0000,62.2300,61.0000,61.2600,7565100,0
20060626,61.0500,62.3100,60.6420,62.1000,6592900,0
20060627,62.2300,64.0900,62.2300,62.7500,11032000,0
20060628,63.3000,64.3600,62.9644,64.1400,8416400,0
20060629,64.5000,66.0000,64.4400,65.9700,9478000,0
20060630,66.1100,66.6350,65.2310,65.5300,6613100,0
20060703,66.2800,67.0200,65.9900,66.8200,3543500,0
20060705,66.4100,67.9200,65.9200,67.5700,11978900,0
20060706,67.6000,68.4800,67.4200,67.5700,10102200,0
20060707,68.0000,68.9700,67.0200,67.1900,9383200,0
20060710,67.1800,68.1400,66.6000,67.3400,6588100,0
20060711,67.8000,68.1800,67.1800,67.9100,6174100,0
20060712,68.2500,69.0000,67.8400,67.9500,9521000,0
20060713,68.3500,68.6300,66.8600,67.0800,8869900,0
20060714,67.7000,67.8900,66.2600,67.4500,8308100,0
20060717,66.6000,67.2100,64.5500,65.1500,11074400,0
20060718,65.7400,66.0000,64.5000,65.4200,8653000,0
20060719,65.3800,66.1800,64.7900,65.8900,10991600,0
20060720,65.8900,66.3500,64.4000,64.4300,7519100,0
20060721,65.0400,65.0500,63.4500,63.6300,8865000,0
20060724,64.3500,66.3700,63.9300,65.7800,8062000,0
20060725,66.4500,67.5900,66.0500,67.4500,8537000,0
20060726,67.7000,69.9300,67.1000,68.6000,13357700,0
20060727,69.4500,69.8500,67.7500,68.0100,9049900,0
20060728,67.8800,68.2200,67.0200,67.9500,9436300,0
20060731,68.2100,69.3600,67.6800,68.6400,6242000,0
20060801,68.4600,68.9200,68.1100,68.6700,6128900,0
20060802,69.1100,70.7500,68.9100,69.0300,10588600,0
20060803,68.4700,69.5600,68.3800,68.7800,6034600,0
20060804,69.5000,69.6800,67.9200,68.5200,5544600,0
20060807,68.8500,69.0000,67.3000,67.6100,9746200,0
20060808,67.2500,68.5700,67.2000,67.6300,7121400,0
20060809,68.3900,69.7200,68.1000,68.9000,8579700,0
20060810,68.5000,68.9100,67.6100,68.1000,6979800,0
20060811,67.7000,68.4700,67.2000,68.3800,5445000,0
20060814,68.0500,68.0800,66.3184,66.8200,6087800,0
20060815,67.9000,67.9000,66.4100,66.9700,5093200,0
20060816,67.1800,67.7400,66.1300,66.7000,6239800,0
20060817,66.0300,66.6000,65.6400,66.2800,7233400,0
20060818,66.3700,66.7400,65.8300,66.4000,6821100,0
20060821,66.7500,67.1300,66.6500,66.8700,8422000,0
20060822,66.7000,67.1700,66.6600,67.0900,6574000,0
20060823,66.9500,67.1900,65.7500,65.9900,5504800,0
20060824,65.6400,66.2000,65.5500,65.9000,6049600,0
20060825,66.3000,67.0100,66.0000,66.3000,4757600,0
20060828,65.7500,66.2700,65.5700,65.7000,4901900,0
20060829,65.5900,65.6000,64.4600,64.6900,8744100,0
20060830,64.7600,64.8400,62.5500,64.2400,11907300,0
20060831,63.4600,63.7500,62.9100,63.4300,7179300,0
20060901,64.0000,64.2500,63.4501,64.2400,5277600,0
20060905,64.0500,64.5400,63.6200,64.2800,6285300,0
20060906,63.7000,63.7100,61.6300,61.7700,13314000,0
20060907,61.5500,62.1500,60.8200,61.5200,11352400,0
20060908,61.3800,61.9800,60.1500,60.3400,11243600,0
20060911,59.7500,59.8200,58.2600,58.8200,17433900,0
20060912,58.9500,59.4200,57.9400,58.1400,13797500,0
20060913,58.3600,59.6500,58.1400,59.1600,12656600,0
20060914,59.5000,59.9600,58.0000,58.4400,14325000,0
20060915,58.5000,58.8400,58.0300,58.1000,13611500,0
20060918,58.5500,59.7400,58.3200,59.0700,10167700,0
20060919,59.6200,59.8400,57.9800,58.3000,12284800,0
20060920,58.2700,58.3100,57.0300,57.2500,14938100,0
20060921,57.5000,58.7700,57.5000,58.2100,12275700,0
20060922,58.7500,58.8300,57.2100,58.0400,8561200,0
20060925,57.3500,58.0000,56.5500,57.3100,16446100,0
20060926,57.5000,58.4700,57.1500,58.4500,13382100,0
20060927,59.0000,59.5500,58.0900,59.1000,15475600,0
20060928,59.3500,59.7300,58.5600,58.9300,12198500,0
20060929,59.0000,59.7500,58.5500,59.5300,8593900,0
20061002,59.7200,60.2000,58.5400,58.5500,9571000,0
20061003,57.7500,57.7500,55.6700,56.0300,17303500,0
20061004,56.1300,56.7800,54.9000,56.7800,20664600,0
20061005,57.4300,58.4000,57.3300,57.8800,16291200,0
20061006,57.9000,58.3200,57.0800,58.0100,10117300,0
20061009,58.6500,58.8000,57.3400,57.4700,8779500,0
20061010,57.3900,58.4400,57.2500,58.1800,10708700,0
20061011,57.8000,58.3400,57.3000,57.6300,9346500,0
20061012,57.8300,59.0700,57.7400,58.8100,13857300,0
20061013,59.1600,60.6600,59.1600,60.0300,11474200,0
20061016,59.8100,61.1500,59.6700,61.0900,9556100,0
20061017,61.4000,61.4000,60.1700,60.8000,9287400,0
20061018,60.8500,61.4400,59.9900,60.3300,10008100,0
20061019,60.5100,61.3900,60.1300,61.1300,8434400,0
20061020,61.5000,61.6700,60.4200,60.8600,9586300,0
20061023,60.2200,60.8200,59.8500,60.7100,9069000,0
20061024,60.2000,61.6800,60.1500,61.4000,11266700,0
20061025,61.1500,63.2000,61.1500,62.7500,13664000,0
20061026,63.2600,63.2900,61.7400,62.2000,9462500,0
20061027,62.0000,62.1800,61.1500,61.1900,8042700,0
20061030,60.5600,60.5900,59.4100,59.8000,12107600,0
20061031,59.7300,60.3500,58.8300,60.2400,16282500,0
20061101,60.3000,60.7400,59.0800,59.7000,12541800,0
20061102,59.5000,60.0900,59.0300,59.7000,9106600,0
20061103,60.1400,61.4400,60.1300,60.9700,10466500,0
20061106,61.1000,61.7600,60.8300,61.0500,11613100,0
20061107,61.4800,61.4800,60.5400,60.9900,8956800,0
20061108,60.9000,62.7200,60.7600,62.3700,15230300,0
20061109,63.0000,64.2400,62.7400,63.3100,14156400,0
20061110,63.1900,63.4400,62.5700,63.0900,6170500,0
20061113,62.2000,63.7700,62.1000,63.0700,9799900,0
20061114,63.6000,63.8400,63.0700,63.4600,8176400,0
20061115,63.4600,64.4200,63.1800,63.9800,8580400,0
20061116,64.5000,64.5500,62.2200,62.2700,12186000,0
20061117,61.6000,62.9400,61.5600,62.7000,10799800,0
20061120,62.1500,63.5800,62.0000,62.8200,9232500,0
20061121,63.3000,64.5600,63.1600,64.3200,12608800,0
20061122,64.6900,65.0000,63.6000,64.4900,10270700,0
20061124,64.3800,65.0200,64.2500,64.2900,2584100,0
20061127,64.4800,64.9900,64.1500,64.1900,7379000,0
20061128,64.4500,65.5800,64.3600,64.9100,9729200,0
20061129,65.2700,67.1100,65.2200,66.4500,12893200,0
20061130,66.6800,67.6600,66.3200,67.3000,13221600,0
20061201,66.9000,67.4800,66.0500,67.3700,9692800,0
20061204,67.3700,67.4400,66.5400,67.2600,8721200,0
20061205,68.0800,68.6300,67.0600,68.0900,13474000,0
20061206,68.0000,69.8800,67.9600,68.8900,17575300,0
20061207,69.2000,70.2500,68.5900,69.6900,15595700,0
20061208,70.3000,71.3800,70.1300,71.0400,14958900,0
20061211,70.6500,71.0000,70.1400,70.7500,8970300,0
20061212,70.9000,71.0700,70.1200,70.6000,10392100,0
20061213,70.8500,71.6200,70.5600,71.0000,9248400,0
20061214,71.9000,73.8400,71.3300,73.0700,15777600,0
20061215,73.4400,73.5200,72.4100,72.7700,13410200,0
20061218,74.4900,74.8900,72.1900,72.5000,19647600,0
20061219,72.0000,73.2400,70.7900,73.0300,14317800,0
20061220,73.6700,73.6700,72.4900,72.5000,9716700,0
20061221,72.5800,72.8300,71.4400,72.0700,9525400,0
20061222,72.0000,72.2800,71.0500,71.0500,6016300,0
20061226,71.4500,72.0400,70.9400,71.6900,5815300,0
20061227,71.5800,72.6000,71.1200,72.1400,6223500,0
20061228,72.2700,73.1400,72.1000,72.6700,7189400,0
20061229,72.4000,72.7400,71.6800,71.9500,7071400,0
20070103,71.3000,71.5000,67.9000,68.1900,21113200,0
20070104,67.1000,67.4800,65.1300,66.0700,27279800,0
20070105,66.7000,67.6500,66.0700,67.4200,16189800,0
20070108,68.1000,68.5700,67.0700,68.3000,16781600,0
20070109,67.0000,67.6500,66.4100,66.5100,20072000,0
20070110,66.0000,67.2000,64.3900,64.5300,23535300,0
20070111,63.5000,64.4400,61.5900,61.8200,32982900,0
20070112,62.4800,63.9900,62.2900,63.8300,19181200,0
20070116,63.8800,64.2700,62.5000,62.8100,16921000,0
20070117,62.7100,64.0700,62.7100,63.5500,18008500,0
20070118,64.0500,64.4000,62.4200,62.6100,15971800,0
20070119,63.0000,64.2300,62.9600,63.9500,13992300,0
20070122,64.4000,64.5700,63.1300,63.3800,13426000,0
20070123,63.8600,65.3100,63.6700,64.9700,15824900,0
20070124,65.0000,65.8200,64.4500,65.6200,12620800,0
20070125,65.6200,65.6600,63.9200,64.0600,9452800,0
20070126,64.4600,65.1100,64.0900,64.7700,8460400,0
20070129,64.9500,65.4400,64.4600,64.6200,10393900,0
20070130,64.9300,65.8300,64.7500,65.6500,11173200,0
20070131,65.5800,66.6400,65.1500,66.4100,15998800,0
20070201,66.7000,67.4200,66.3400,67.3100,13955200,0
20070202,67.3500,67.5300,66.5200,67.2900,6954700,0
20070205,67.4000,67.7700,66.8800,67.0400,6547100,0
20070206,67.6800,67.8600,66.2400,66.6400,8337100,0
20070207,66.8400,66.9400,65.7700,66.2300,9948900,0
20070208,66.2100,67.1300,65.6100,66.8700,9947100,0
20070209,67.0000,67.3300,66.5300,66.9900,9456700,0
20070212,66.1000,66.7600,65.7000,66.0300,9077788,0
20070213,66.2000,67.3500,66.1500,67.2700,9772158,0
20070214,67.2400,68.1000,67.2000,67.4600,9532485,0
20070215,67.0800,67.0900,65.7700,66.1600,10417200,0
20070216,65.8100,66.4000,65.7500,66.1500,7065300,0
20070220,65.6100,65.6500,65.0200,65.5800,7256700,0
20070221,65.5100,66.3600,64.6700,66.2900,10761000,0
20070222,66.2900,66.9700,65.6000,66.8800,8999200,0
20070223,67.2700,67.7400,67.1000,67.2000,8868200,0
20070226,67.5900,68.4400,67.4600,67.9600,7880510,0
20070227,66.9000,67.5300,64.0100,65.0500,17013500,0
20070228,65.5000,66.4400,64.6500,65.4200,12266000,0
20070301,64.9100,66.3400,63.7700,65.9500,14415689,0
20070302,65.6900,65.9900,64.5100,64.9300,10805900,0
20070305,64.1100,65.6900,63.8300,64.4900,12405900,0
20070306,65.0300,65.9600,64.8900,65.8200,9607400,0
20070307,65.8200,68.7500,65.7100,67.1600,16365100,0
20070308,67.8000,68.1400,67.2300,67.5700,10064000,0
20070309,68.1600,68.3000,67.4300,67.8000,12192700,0
20070312,67.0000,67.7300,66.8000,67.2400,10708600,0
20070313,67.0900,68.4400,66.5600,66.5900,12956800,0
20070314,66.9400,67.9500,65.8700,67.9100,15624828,0
20070315,67.5000,67.6900,66.4600,66.5200,13001128,0
20070316,66.5100,66.6400,65.1800,65.3400,14468050,0
20070319,65.6600,66.1600,65.1100,65.6500,14802200,0
20070320,65.9100,66.4100,64.9700,66.3100,12472126,0
20070321,66.4800,67.5500,66.2500,67.1700,11414534,0
20070322,67.4700,69.3400,67.4700,68.6800,16493160,0
20070323,69.2000,69.8400,68.7000,69.2500,10975230,0
20070326,69.5100,70.0300,68.9700,69.5600,10291200,0
20070327,69.3100,69.7300,69.0000,69.4800,8386337,0
20070328,69.9200,70.4900,67.6000,69.2400,11700741,0
20070329,69.7900,69.8500,68.8600,69.1700,10858194,0
20070330,68.7800,69.0800,68.0000,68.3500,10808516,0
20070402,68.5100,68.7700,67.8000,68.1900,10103100,0
20070403,67.6400,68.3300,67.2000,67.8400,10269100,0
20070404,67.4800,67.9400,66.6300,67.7400,11433900,0
20070405,67.6800,68.3600,67.3500,67.9600,6923059,0
20070409,67.0200,69.1600,66.2400,68.4200,9687126,0
20070410,68.6800,69.8000,68.6800,69.4500,12118848,0
20070411,69.7500,69.9600,69.0200,69.2300,10947321,0
20070412,69.6900,70.5900,69.0400,70.4900,11892677,0
20070413,70.5100,70.7700,69.8300,70.5400,9845251,0
20070416,70.7600,70.8200,69.8600,70.6000,7903399,0
20070417,70.7100,71.1700,70.0300,70.4300,9196522,0
20070418,69.9300,70.0900,69.4700,69.8400,7939118,0
20070419,69.2600,69.6300,68.8400,69.2800,6697719,0
20070420,70.0500,71.3200,69.3700,71.2500,12371974,0
20070423,70.9500,71.6600,70.3900,70.6000,13189488,0
20070424,70.1400,70.6200,69.4000,69.6400,10972709,0
20070425,69.8800,71.2300,69.0400,70.8200,14017319,0
20070426,69.7800,71.0000,69.7800,70.7300,9874968,0
20070427,70.4000,70.6100,69.4800,70.0400,8826395,0
20070430,69.6500,70.7400,69.1300,69.3500,10875870,0
20070501,69.3100,69.9000,68.7300,69.1900,9698693,0
20070502,69.2100,69.6700,68.7000,69.4200,9358321,0
20070503,69.1700,70.2600,68.9800,69.9900,14222248,0
20070504,70.1400,70.9500,69.9000,70.1900,8465348,0
20070507,69.9500,70.3500,69.4500,70.3400,7471437,0
20070508,70.0300,70.5500,69.5600,70.2500,7385606,0
20070509,70.0600,70.4300,69.2800,70.1100,11796594,0
20070510,70.2100,70.4700,68.7000,69.0800,9866833,0
20070511,69.4000,70.5500,69.4000,70.1900,10869050,0
20070514,70.1900,70.9000,70.1900,70.7200,10680704,0
20070515,70.4200,71.5500,70.4200,70.7200,9989783,0
20070516,70.9400,71.8700,70.6500,71.8500,15904717,0
20070517,71.5200,73.5900,71.0000,73.2500,15709227,0
20070518,73.5700,75.1100,72.7400,74.8500,17549449,0
20070521,75.4900,76.8000,75.2500,75.8600,17668622,0
20070522,75.0000,76.9000,75.0000,75.8500,13810699,0
20070523,76.2600,77.7700,76.2500,76.7100,14512143,0
20070524,76.6000,77.5400,74.6700,75.1900,21166770,0
20070525,75.7500,76.5500,75.4100,76.4200,11640945,0
20070529,76.2800,76.2900,74.6700,75.3500,10561783,0
20070530,74.9700,77.4800,74.9100,77.3000,13050830,0
20070531,77.6200,77.9300,76.9200,77.4300,13580800,0
20070601,77.9100,79.2000,77.8701,78.8600,11534100,0
20070604,78.9600,79.9100,78.5100,79.4100,8854726,0
20070605,79.0900,79.6600,78.6500,79.2900,7643342,0
20070606,78.6300,78.9100,77.8500,78.4000,9870229,0
20070607,78.3300,78.9300,77.1000,77.2600,10131374,0
20070608,76.7100,77.3900,76.2000,77.2900,11001872,0
20070611,77.5000,78.5500,77.0400,77.8700,7688351,0
20070612,77.5000,78.1800,77.0500,77.1300,2353000,0
20070613,77.3100,78.1900,77.3000,77.7500,13484700,0
20070614,78.3300,79.4200,78.0000,79.2200,8427237,0
20070615,79.9900,80.7600,79.6100,80.5200,11944017,0
20070618,80.7200,81.4000,80.6200,80.6900,7549367,0
20070619,80.2900,80.5000,79.7800,80.2300,8771341,0
20070620,80.4100,80.7800,78.1000,78.2000,11053344,0
20070621,78.9200,79.8800,78.5000,79.6700,10590795,0
20070622,79.5900,80.0000,78.1600,78.7400,12419449,0
20070625,78.2500,79.5300,77.8100,78.0400,12823233,0
20070626,78.4000,78.5400,75.3100,75.8000,17184313,0
20070627,74.7700,77.5000,74.5400,77.2600,15433537,0
20070628,77.5400,77.9900,76.5300,76.7400,9990668,0
20070629,77.9800,78.5300,77.4300,78.5000,11139648,0
20070702,78.8900,80.5000,78.8800,80.0100,13572874,0
20070703,79.6800,81.0600,79.6100,80.6200,5473342,0
20070705,80.7200,81.2600,79.8700,80.7200,12232972,0
20070706,81.2000,81.7200,80.9000,81.0400,7823149,0
20070709,81.1500,84.7300,80.9800,84.0500,17937639,0
20070710,83.8500,86.8700,83.3500,84.1200,22508021,0
20070711,84.6800,86.2300,84.5800,85.5900,17803372,0
20070712,86.3500,88.6500,85.5900,88.6400,17924073,0
20070713,89.4000,90.8400,88.0000,90.1700,13927544,0
20070716,89.6000,90.1200,85.6800,87.1300,25728816,0
20070717,87.7500,88.4000,85.6400,85.9800,14374655,0
20070718,85.4800,87.5500,85.4600,87.4000,13619595,0
20070719,87.9100,88.4400,87.2900,87.3600,9418901,0
20070720,87.1000,87.1800,85.6300,86.3000,11709646,0
20070723,86.1900,86.2300,84.0200,85.6300,12132567,0
20070724,85.0900,85.1300,81.8400,82.3300,15909044,0
20070725,82.5900,84.9500,81.2900,84.2900,14508530,0
20070726,83.0100,83.9800,79.2000,81.8100,18876999,0
20070727,81.0200,81.9500,79.0700,79.8000,17505466,0
20070730,80.5000,81.7500,79.5200,81.3900,12104371,0
20070731,82.4200,82.8800,80.6700,80.8400,12512232,0
20070801,80.1400,82.5800,78.3600,80.7500,16754238,0
20070802,81.1000,81.5000,78.8600,80.2600,13842128,0
20070803,80.0200,81.3700,77.5000,77.5900,14604347,0
20070806,77.9300,79.1400,75.2400,78.9500,16971760,0
20070807,77.8900,80.9400,77.2000,79.9800,15875603,0
20070808,80.1200,81.9200,79.5000,80.6700,12114052,0
20070809,78.7000,80.3900,78.2200,78.2300,12681517,0
20070810,77.5000,78.8000,76.0000,78.2100,16904773,0
20070813,79.0200,80.3700,78.5200,79.2000,10910900,0
20070814,79.8900,80.3900,78.5500,78.8600,11470860,0
20070815,79.7600,80.1100,77.0600,77.3800,14328227,0
20070816,76.0100,77.8700,73.7500,77.2800,22219586,0
20070817,78.9000,80.0000,78.0700,79.1300,14918166,0
20070820,78.9000,80.4000,78.2500,79.8600,11794587,0
20070821,79.0500,79.6800,77.7900,78.2400,11660288,0
20070822,78.6800,79.1100,78.1100,78.9000,12286400,0
20070823,79.7500,79.8600,78.2100,79.4000,9108800,0
20070824,79.7900,81.0000,79.5800,80.7400,9133100,0
20070827,80.0400,81.5200,80.0200,80.9800,10892400,0
20070828,80.1800,80.6500,78.6400,78.8100,9273600,0
20070829,79.5300,82.1000,79.1400,81.7700,9258300,0
20070830,81.2300,82.2400,80.8000,81.2900,9392600,0
20070831,82.4500,82.8100,81.5800,81.8900,8909400,0
20070904,81.7100,84.1600,81.5800,83.4800,9092047,0
20070905,83.1900,83.1900,81.4400,82.1200,9978400,0
20070906,82.7500,83.9000,82.5800,83.6300,9769300,0
20070907,82.7500,83.4700,82.1600,82.8100,8734378,0
20070910,82.9100,83.1000,80.9300,82.1900,9593300,0
20070911,82.6600,83.8600,81.0300,83.5300,11699400,0
20070912,83.0800,85.3000,83.0800,84.8500,9975900,0
20070913,85.5600,86.1100,84.8600,85.1100,7860704,0
20070914,84.6000,85.9100,84.2700,85.2700,7211499,0
20070917,84.7100,85.6600,84.4200,84.7300,7219800,0
20070918,84.6500,88.2400,84.2400,87.7900,11028800,0
20070919,88.4800,89.5000,87.9000,88.2900,10688529,0
20070920,88.5500,88.9800,83.5000,88.4100,7244900,0
20070921,89.1800,89.6400,88.4100,88.9400,9680051,0
20070924,88.9400,89.7400,88.4300,89.1800,12312925,0
20070925,88.0700,88.0700,87.0800,87.2900,10168200,0
20070926,87.9500,88.3100,86.2100,87.3000,10123544,0
20070927,88.1600,88.5000,87.5400,87.9600,11485088,0
20070928,88.1600,88.9000,87.1200,87.7700,7125529,0
20071001,86.7700,87.8200,86.6100,87.3900,9867980,0
20071002,86.7800,86.7800,84.5000,85.4700,12665055,0
20071003,84.3900,84.7600,83.4900,84.0600,11957749,0
20071004,83.3900,84.4900,82.4100,83.9400,14299200,0
20071005,84.2600,84.5500,83.4400,84.2000,6768300,0
20071008,83.5500,84.6500,83.5000,84.3300,7626200,0
20071009,84.7800,86.3200,84.4400,85.8800,10479185,0
20071010,84.3600,87.9100,84.3600,86.7300,9690700,0
20071011,87.0800,87.7700,85.0000,85.7200,11563337,0
20071012,86.2700,86.8700,85.4800,85.7200,6619128,0
20071015,86.6000,86.8600,85.4800,86.3600,9296200,0
20071016,86.2000,88.1500,86.0300,87.8000,12561700,0
20071017,87.9700,88.8200,86.4000,87.4600,12440200,0
20071018,87.0100,88.2100,86.8200,88.0100,8263600,0
20071019,87.6700,87.6800,84.3600,85.0700,11393200,0
20071022,83.9900,84.3300,81.6000,83.1200,13236838,0
20071023,83.3900,83.9300,81.8300,83.2200,10367251,0
20071024,83.2200,83.2200,80.5000,81.6500,14559324,0
20071025,82.1500,84.5000,81.2800,83.6900,13134900,0
20071026,85.1200,85.3300,83.8000,84.8100,9175967,0
20071029,85.0100,85.1200,84.4800,84.6300,6717500,0
20071030,83.8000,83.8300,82.4500,82.7200,12468297,0
20071031,83.4400,85.5200,82.6000,84.9600,13411679,0
20071101,83.6000,84.9300,82.6800,83.2700,5914289,0
20071102,83.1300,84.8500,82.4500,84.5700,12401952,0
20071105,82.7200,85.0000,82.7000,83.9200,10102039,0
20071106,83.9900,85.2900,83.9900,85.1400,10171118,0
20071107,84.6100,85.4900,82.3500,82.4100,11949819,0
20071108,82.3000,85.1900,82.3000,83.9500,14644364,0
20071109,82.6400,83.5700,81.5000,82.5600,12601382,0
20071112,81.7800,81.9700,78.8000,78.9700,14007844,0
20071113,79.4700,79.8200,77.2600,79.7700,12886796,0
20071114,80.4800,81.6400,78.8400,79.3700,11923467,0
20071115,78.7800,79.7900,77.0600,78.0400,13676185,0
20071116,78.6800,79.7300,78.1200,78.9300,12342868,0
20071119,78.5500,79.2400,77.0900,77.1300,11041879,0
20071120,77.5400,79.8700,77.5400,79.2900,15397117,0
20071121,78.6700,80.1200,77.6800,77.8200,11153176,0
20071123,78.1800,79.3500,77.9500,79.1200,4989969,0
20071126,79.0000,79.8900,76.6100,76.7000,12574853,0
20071127,76.3000,76.3500,74.1800,76.0600,18125000,0
20071128,76.2700,78.0800,76.1000,77.7200,16047202,0
20071129,77.9100,79.2500,77.7300,78.8200,13515623,0
20071130,79.2700,80.8000,78.5000,80.0400,21272435,0
20071203,79.0100,80.7500,78.7300,80.2500,9962538,0
20071204,79.9300,80.4700,79.3600,79.7100,8825350,0
20071205,81.4500,81.7800,80.6000,81.3600,10964374,0
20071206,81.2000,83.6600,81.2000,83.3000,8735881,0
20071207,83.5000,83.8800,82.2300,83.3000,7000616,0
20071210,83.3700,84.0000,83.0500,83.4500,6552789,0
20071211,83.4500,84.0700,81.5100,81.6900,10197427,0
20071212,83.2500,84.7000,82.4200,83.3700,11944510,0
20071213,82.7900,84.7500,82.6100,84.6400,9550340,0
20071214,83.7800,84.6400,83.1700,83.2900,9732774,0
20071217,82.9100,83.1600,81.5700,81.9100,9507264,0
20071218,82.5000,83.8800,82.1800,83.5400,10655294,0
20071219,83.7200,84.7918,83.2600,84.1900,8471768,0
20071220,84.6400,85.3000,83.8500,85.2300,9427485,0
20071221,85.3500,87.0800,85.3500,86.7100,14914472,0
20071224,87.0200,87.8700,86.7000,87.1900,4291741,0
20071226,87.6400,89.2900,87.2900,88.9700,7814570,0
20071227,88.9200,89.3000,88.4400,88.6500,8107138,0
20071228,89.0000,89.8900,88.6500,89.1300,7315378,0
20071231,89.1000,89.1300,87.7000,88.3000,6553327,0
20080102,88.7500,89.7100,86.8600,87.8900,11495059,0
20080103,88.0100,89.0500,88.0100,88.2500,8590761,0
20080104,87.0800,87.8100,85.4000,85.5600,11115134,0
20080107,86.2500,86.4900,83.7900,84.3900,13547528,0
20080108,85.0300,85.5900,82.2700,82.6200,3818482,0
20080109,82.5500,83.9300,82.1600,83.7100,12913184,0
20080110,82.9400,84.2600,82.7200,83.9000,13190262,0
20080111,83.2900,84.7000,82.6300,83.0400,11098301,0
20080114,83.9800,84.1100,82.9100,83.3900,10011924,0
20080115,82.5200,83.4500,80.6100,80.6100,15269828,0
20080116,80.2500,80.6000,76.7000,77.0900,22560255,0
20080117,77.3000,78.1300,73.1100,73.4800,20172981,0
20080118,74.0000,75.1500,71.4700,72.8900,23869163,0
20080122,68.8800,71.5600,68.1200,71.1800,28209055,0
20080123,69.6700,72.0000,67.8600,71.8100,2837100,0
20080124,72.5200,74.9400,72.2700,74.4700,25056708,0
20080125,76.0400,77.2300,73.3900,74.1300,17302820,0
20080128,74.3900,76.4800,73.2400,76.4100,13829347,0
20080129,76.6700,78.7100,76.6700,78.2700,14387768,0
20080130,77.6800,80.7200,77.6800,79.1400,1102100,0
20080131,77.2600,80.8500,77.2600,80.3200,2389100,0
20080201,80.5000,80.8300,79.5400,80.3600,13067196,0
20080204,80.3700,80.6200,79.5600,79.7600,9945159,0
20080205,78.5200,78.5200,76.0800,76.0900,14200933,0
20080206,76.7100,77.0500,73.3600,73.4700,15277498,0
20080207,73.0600,75.0600,72.9800,74.5200,14376908,0
20080208,74.2700,75.7400,74.2700,75.3800,11533946,0
20080211,75.3800,77.1500,74.8100,76.9700,13766072,0
20080212,76.8500,77.7100,75.5000,76.4000,11901241,0
20080213,76.7100,79.0500,76.3200,78.6500,12895872,0
20080214,79.1600,80.1400,78.6200,78.9600,11760152,0
20080215,79.0000,79.4200,77.6800,79.0500,10650678,0
20080219,80.3200,81.8700,79.8900,80.6400,14126433,0
20080220,79.7800,82.2700,79.3000,81.6000,10323332,0
20080221,81.3500,81.3500,79.4800,79.8100,10975490,0
20080222,80.2500,80.7000,78.8400,80.6100,10825022,0
20080225,80.6100,82.5700,80.6100,82.2600,8395855,0
20080226,82.0200,84.8400,81.7500,84.6000,15116622,0
20080227,84.0100,84.8400,83.6300,84.1300,9713650,0
20080228,83.6900,85.6000,83.6900,85.2000,9283967,0
20080229,85.1500,85.2700,82.2000,82.7100,10795304,0
20080303,82.4500,84.2900,82.3900,83.4400,10896128,0
20080304,82.5000,83.2000,79.8700,81.5000,16802718,0
20080305,81.6300,83.5300,80.9500,82.6300,13230053,0
20080306,82.3900,82.6400,80.0000,80.1400,11016283,0
20080307,79.7500,80.0000,77.7800,78.3600,13294506,0
20080310,78.5000,78.8800,77.2200,77.3500,13467559,0
20080311,79.1800,79.9100,77.4500,79.5000,15831612,0
20080312,78.9800,79.2500,77.7200,78.3200,12420029,0
20080313,77.1600,78.6900,77.0600,78.0200,16299711,0
20080314,78.4800,79.0300,76.1600,77.4900,12703612,0
20080317,75.6000,76.8800,74.7300,75.8800,16088234,0
20080318,77.4700,78.2700,76.4600,78.2700,11473378,0
20080319,77.0200,78.9800,73.3600,73.6100,15380632,0
20080320,72.7500,75.0300,71.5800,74.8300,20236130,0
20080324,75.0000,76.7600,74.4100,75.5700,3858390,0
20080325,75.7500,75.8600,73.9300,74.5300,16084267,0
20080326,75.1500,76.6200,74.5100,76.3100,16400871,0
20080327,77.0500,77.8500,75.6300,75.7300,10241787,0
20080328,76.2700,76.5400,75.0300,75.6700,8155046,0
20080331,75.8500,76.6800,75.3900,76.2100,9864848,0
20080401,75.7100,77.7600,75.5201,77.7200,8580575,0
20080402,77.7200,79.3500,77.0000,78.7700,8454895,0
20080403,78.0000,79.6900,77.8100,78.3800,8874799,0
20080404,78.6500,79.5500,78.6200,78.8100,7232039,0
20080407,79.5000,80.1600,78.6500,78.9000,8139163,0
20080408,78.1900,79.6800,78.1900,79.4700,6506522,0
20080409,79.6700,80.6300,79.3000,79.4300,9240705,0
20080410,79.5900,80.0000,78.4800,79.3200,9951950,0
20080411,79.1800,79.5800,78.5400,78.5900,6273450,0
20080414,78.7500,80.2300,78.6000,79.8100,8706305,0
20080415,80.2500,81.4400,80.1100,81.2400,11626091,0
20080416,81.3900,82.9300,81.3900,82.8100,10747492,0
20080417,81.7200,83.3900,81.6200,82.8100,8359475,0
20080418,83.1500,84.0000,82.4300,83.8900,10799798,0
20080421,83.8800,84.8200,83.5600,84.3400,8699949,0
20080422,84.2000,85.2000,84.0100,84.8900,8922215,0
20080423,84.9600,85.1300,83.9800,84.4800,10032967,0
20080424,83.6200,84.1000,82.3500,82.8900,14317307,0
20080425,83.5300,84.2000,83.1500,83.5700,10747344,0
20080428,83.6500,84.9300,83.6300,84.4400,11233927,0
20080429,84.1900,85.9000,84.1900,85.4500,13610456,0
20080430,85.6900,86.6800,85.3000,86.1500,12846704,0
20080501,85.2400,86.9100,84.2200,86.6400,15215540,0
20080502,86.8400,87.5000,86.2100,86.8800,8959094,0
20080505,87.0000,88.0000,86.9600,87.1800,8311566,0
20080506,87.4900,89.0800,87.3100,88.7400,16741096,0
20080507,88.7700,89.3700,87.6000,87.9100,15457643,0
20080508,88.0000,89.5000,87.8700,89.4500,13559159,0
20080509,89.5000,89.6000,87.7900,88.7100,10975838,0
20080512,88.4800,88.8100,87.6300,88.5900,9488278,0
20080513,88.4100,89.3600,87.9000,88.6200,12245396,0
20080514,88.7800,89.9700,88.3200,88.5400,14320395,0
20080515,89.4200,89.8900,87.8100,89.3100,13017452,0
20080516,89.8200,92.1500,89.7600,91.9800,16748395,0
20080519,92.3600,93.5500,92.1300,92.7000,10973059,0
20080520,93.3800,94.1400,93.0600,93.5500,15881213,0
20080521,93.6900,95.0700,92.5600,92.8300,21622874,0
20080522,92.5800,93.4500,91.2600,92.0000,20034524,0
20080523,92.4000,92.6900,90.5300,91.4000,17013060,0
20080527,90.6700,90.9400,89.6700,90.6900,13750821,0
20080528,90.0100,92.5600,89.8600,92.5600,13963802,0
20080529,92.1800,92.6300,90.5200,90.9600,16099882,0
20080530,91.3700,93.1000,91.0100,93.1000,24252189,0
20080602,92.3000,93.0900,91.5200,92.9500,13294820,0
20080603,92.8300,93.4900,91.5900,91.6500,14183903,0
20080604,91.3000,91.5200,88.8800,89.1900,16053939,0
20080605,89.3500,94.0500,89.3500,93.8200,15576733,0
20080606,94.1000,95.7400,92.0500,92.1700,20549740,0
20080609,92.1700,95.8400,92.1700,95.2400,13764284,0
20080610,94.7600,94.9200,91.9200,92.8700,14125262,0
20080611,93.6900,94.7600,93.0200,94.0800,13204518,0
20080612,93.4900,93.4900,91.7500,92.4900,14366568,0
20080613,91.9300,94.6900,91.6100,94.2600,11722052,0
20080616,94.7400,95.8600,94.4000,94.5800,10633293,0
20080617,94.7000,95.9600,94.0500,95.7800,9186786,0
20080618,95.0100,95.6100,93.7700,95.1400,10283095,0
20080619,95.4200,95.9400,93.3800,93.6600,11994932,0
20080620,94.0800,94.4300,92.2700,92.7600,14645514,0
20080623,92.0300,95.5400,92.0300,95.5400,12059089,0
20080624,95.0200,95.9200,94.0600,94.6800,10941358,0
20080625,95.2200,95.3400,93.1800,94.0200,15571000,0
20080626,94.0600,94.5400,92.0100,92.6200,15017104,0
20080627,92.8100,93.6700,91.5400,91.6400,16061258,0
20080630,91.7100,94.6500,91.7100,94.3900,15522828,0
20080701,94.4700,94.6500,93.0100,94.4400,12713115,0
20080702,94.5000,94.6000,90.5000,90.7500,18774610,0
20080703,91.4200,93.0700,89.5000,91.8400,11964608,0
20080707,91.1100,92.8400,89.2000,90.3600,15318476,0
20080708,89.3300,89.8725,87.7100,89.1500,18300886,0
20080709,89.2200,91.1900,87.5400,87.7000,14557945,0
20080710,87.8900,90.1000,87.0400,90.1000,13081521,0
20080711,90.9900,90.9900,87.2700,88.1300,14171751,0
20080714,88.8900,89.7200,87.3300,88.4700,9243569,0
20080715,88.1000,88.3100,84.5400,84.8200,17580370,0
20080716,84.7500,84.9300,82.5800,83.1900,23268341,0
20080717,83.4500,83.8700,81.6000,82.8900,22364940,0
20080718,83.0800,84.3400,82.6000,83.9100,15124643,0
20080721,84.4100,85.9900,84.1300,85.8600,10912548,0
20080722,85.5000,85.9800,83.7700,84.3100,12522467,0
20080723,84.8100,84.8100,81.4600,81.8300,15798041,0
20080724,82.2900,83.1800,81.2900,81.7900,14229893,0
20080725,81.9800,83.3900,80.3300,81.9800,11263411,0
20080728,83.0800,83.3400,81.4101,82.2500,11076991,0
20080729,81.8000,82.4000,79.3000,80.2700,13507096,0
20080730,80.0500,84.9900,79.9100,84.6800,15692487,0
20080731,84.0400,84.0400,81.4300,81.6200,13814900,0
20080801,81.1600,83.2300,80.8300,81.1500,10339036,0
20080804,81.2400,81.6000,79.0100,79.4500,15580605,0
20080805,79.1700,80.2000,78.4600,79.8400,12309224,0
20080806,79.7400,81.5500,79.6800,81.3900,11336360,0
20080807,81.9900,82.7400,80.7700,80.7800,10816144,0
20080808,80.0000,80.9800,78.3600,80.9100,9704690,0
20080811,81.1500,81.8000,78.9000,80.2300,11396000,0
20080812,80.8900,81.2900,79.6833,79.9500,10216913,0
20080813,79.8100,82.7500,79.7500,82.3700,13096623,0
20080814,81.9600,82.0000,77.9000,79.3700,17334211,0
20080815,79.0500,79.0700,77.1200,77.6600,15368189,0
20080818,78.0600,79.2000,76.7100,77.0000,10162737,0
20080819,76.7100,79.5700,76.7100,79.2500,12078488,0
20080820,80.0900,81.1600,79.4400,80.8500,12619316,0
20080821,81.6900,85.4200,81.4100,85.0500,15520114,0
20080822,84.4000,84.5900,82.3800,83.1800,8784328,0
20080825,83.2200,83.6800,81.3500,81.8200,8158641,0
20080826,82.1300,83.6900,81.7900,82.3800,7807268,0
20080827,83.2400,84.2500,82.8600,83.4700,8385081,0
20080828,84.1400,84.8000,82.0000,83.3100,8023285,0
20080829,83.9900,83.9900,82.3850,82.5100,8002179,0
20080902,80.3900,80.5800,78.4800,79.0000,12633445,0
20080903,78.7100,79.5100,77.6700,79.0900,13498586,0
20080904,78.9100,79.8100,75.8300,76.4800,12912237,0
20080905,76.5400,77.1100,73.6100,75.4300,13663757,0
20080908,76.7700,77.1900,73.6800,74.6900,15041183,0
20080909,73.8600,74.4000,68.2500,68.3100,23993847,0
20080910,69.2400,72.6000,69.1900,71.8700,17208252,0
20080911,71.1500,72.6400,69.8100,72.4800,16576540,0
20080912,72.3700,74.0600,71.8900,73.4300,12126907,0
20080915,70.4900,72.5400,68.6000,68.7200,17300118,0
20080916,67.8400,72.7700,67.4000,72.2800,19964314,0
20080917,72.5500,77.7500,69.0300,69.3200,20257899,0
20080918,70.9900,73.1500,69.0400,72.2600,20670232,0
20080919,75.2000,79.8800,73.6000,78.3100,21007880,0
20080922,79.2100,79.2500,76.5900,77.7200,15956847,0
20080923,77.3200,78.5300,73.9400,74.5800,14077579,0
20080924,75.3200,75.9100,73.7400,74.8500,11971052,0
20080925,75.3100,77.8000,74.7200,76.8500,13503741,0
20080926,75.0800,76.4300,74.2500,76.2400,10097292,0
20080929,73.8800,74.0500,67.3100,69.3100,21316671,0
20080930,70.8000,73.3300,70.1100,73.2500,19419738,0
20081001,72.2100,72.2500,68.5400,70.7000,15574771,0
20081002,69.7000,69.7200,66.5300,67.7200,15985365,0
20081003,68.0800,71.4200,65.8500,66.1400,16295949,0
20081006,63.1000,65.5000,59.1900,64.7400,24538839,0
20081007,66.2400,67.2400,60.0500,61.1600,20223722,0
20081008,59.4000,64.9300,58.5900,62.0300,25693389,0
20081009,63.2400,63.5400,53.8300,53.8300,21844225,0
20081010,51.0000,53.4900,45.2000,48.2300,36125076,0
20081013,50.7800,56.6400,49.2800,56.2400,29470934,0
20081014,58.5200,59.3300,54.3100,56.9600,22707565,0
20081015,54.8500,54.8500,48.1900,49.0900,18708477,0
20081016,49.9500,52.6200,45.3000,51.9400,26112211,0
20081017,50.7500,56.4600,48.8400,52.5100,20637853,0
20081020,54.4000,58.0000,52.8100,57.7300,17321987,0
20081021,55.8300,57.2000,53.8000,53.9600,16774133,0
20081022,52.2900,52.8700,46.8600,49.0600,24199969,0
20081023,49.6000,51.7500,46.1000,51.4900,22483150,0
20081024,46.4300,49.4900,46.0400,48.4500,16432808,0
20081027,47.4700,49.6000,45.0000,45.6200,15982830,0
20081028,48.1400,50.8600,45.0000,50.1600,19341874,0
20081029,50.6000,52.9900,48.9700,50.1500,19723132,0
20081030,51.2500,52.5000,49.9300,51.8400,18073938,0
20081031,50.8000,54.0000,50.3000,52.0100,16398741,0
20081103,51.2800,52.4700,50.9100,51.5600,10141297,0
20081104,52.9000,55.9700,52.8000,55.7700,15494402,0
20081105,54.3300,56.3800,53.0000,53.4600,12539221,0
20081106,52.7500,53.5000,48.6000,49.1100,15201680,0
20081107,49.6300,52.0000,49.2100,51.5800,11863791,0
20081110,53.0800,53.5000,50.0000,50.9300,10556593,0
20081111,49.3800,50.4500,48.0900,49.0800,11017800,0
20081112,48.0800,48.0800,44.4400,44.5400,15046651,0
20081113,45.0100,49.5500,42.1500,49.1800,21234752,0
20081114,47.9200,49.9700,45.5000,47.3900,16501635,0
20081117,48.1200,48.8200,46.5700,46.7600,18924634,0
20081118,47.0500,50.2200,46.5200,49.8900,20057123,0
20081119,49.7400,50.8800,46.1900,46.3400,19349034,0
20081120,45.1900,46.9300,41.2700,41.8000,23841633,0
20081121,42.9500,47.2200,42.3700,46.8400,27812064,0
20081124,47.5500,51.4200,45.9200,49.5100,22269496,0
20081125,50.7300,51.9700,49.6900,51.2300,15425571,0
20081126,50.4800,54.9300,49.7300,54.6600,13500907,0
20081128,52.5200,53.4700,51.3000,52.5200,7814836,0
20081201,50.6800,51.4700,47.9700,48.0200,17006189,0
20081202,49.6100,50.2400,47.7000,49.5200,14375376,0
20081203,48.1300,50.1000,46.7500,49.7600,16129044,0
20081204,48.5300,49.6099,45.5700,46.2800,15272391,0
20081205,45.5900,48.5800,43.6500,47.7700,20199370,0
20081208,50.0000,51.9700,49.7000,50.8500,16210741,0
20081209,50.2500,52.7200,50.0000,51.1300,13745095,0
20081210,52.0200,53.9300,51.7000,53.3100,13913000,0
20081211,53.7200,55.1900,52.1400,52.8100,12072602,0
20081212,50.5000,52.8700,50.0100,51.3900,12257779,0
20081215,52.5900,53.4200,51.0000,51.9000,11856165,0
20081216,52.7100,54.3600,52.3000,54.1300,13599641,0
20081217,53.8400,54.8900,53.2800,53.4200,11914879,0
20081218,53.4200,53.6600,50.5500,51.5400,15602349,0
20081219,52.3400,53.3900,50.6300,50.8000,19447525,0
20081222,51.3400,51.4800,48.8800,49.5300,11265267,0
20081223,49.8600,50.2600,48.3000,48.4600,11594678,0
20081224,48.2200,48.5800,47.8100,48.0000,4244800,0
20081226,48.2800,48.8900,47.9000,48.5900,5142369,0
20081229,49.5100,49.9900,48.3100,49.0000,9833189,0
20081230,49.1400,51.5600,48.8000,51.4500,9332954,0
20081231,51.1300,52.4700,50.8400,51.8000,9944867,0
20090102,51.9800,55.2400,51.8300,54.8500,11845386,0
20090105,54.6500,56.0500,54.4500,55.4700,15543908,0
20090106,56.5300,57.4364,55.3100,55.6800,13024025,0
20090107,55.0000,55.0000,52.7450,53.2400,10251303,0
20090108,52.9900,54.2400,52.5700,53.9900,7688598,0
20090109,54.0000,54.1900,51.8000,51.9900,10533758,0
20090112,51.4000,51.4700,49.9100,50.4700,11630373,0
20090113,50.2700,51.8100,50.2100,51.2200,12426453,0
20090114,50.5200,50.6000,48.5300,49.2200,14793320,0
20090115,48.9600,49.0900,46.1600,48.4600,23232057,0
20090116,49.3900,50.1800,48.3300,49.3800,15922686,0
20090120,48.2200,48.7100,45.4600,45.6900,18441068,0
20090121,45.9100,49.4000,45.9000,49.3800,16118989,0
20090122,48.3200,49.2500,46.9700,48.0900,13804504,0
20090123,46.8600,48.9700,46.5000,48.1800,11963504,0
20090126,48.8300,50.7200,48.5300,49.1300,11951136,0
20090127,49.1300,49.9700,48.5000,49.5100,11282009,0
20090128,50.6200,50.6200,49.2200,50.1600,18677742,0
20090129,49.0100,49.0100,46.8800,47.1600,16110527,0
20090130,47.9100,48.2900,47.2100,47.5300,19003333,0
20090202,46.7500,46.7500,45.5000,45.7300,17069009,0
20090203,46.1000,46.6000,45.5000,46.2500,13848162,0
20090204,46.8300,46.8300,45.5100,45.8300,14378770,0
20090205,45.5800,47.3200,45.0600,46.9100,16321635,0
20090206,46.4200,48.2400,46.0500,47.9400,12399479,0
20090209,48.0300,49.1700,47.6200,48.5300,12760100,0
20090210,48.1300,49.0700,45.6800,46.1100,15700738,0
20090211,46.7400,46.9600,45.0400,45.9600,12852034,0
20090212,45.4800,46.3400,44.6000,46.2000,14283459,0
20090213,46.2600,46.6300,45.6000,45.6700,10079451,0
20090217,44.1000,44.4956,42.8900,42.9400,14520576,0
20090218,43.2600,43.5500,41.8900,42.2700,15851109,0
20090219,42.6300,42.9300,41.5400,41.7900,10824237,0
20090220,40.9900,40.9900,38.9700,39.4400,22817306,0
20090223,40.1700,40.6300,37.3000,37.5800,19505965,0
20090224,37.9200,39.3600,37.6300,39.2500,17547261,0
20090225,39.1600,39.3200,38.0000,38.3900,18425037,0
20090226,39.0600,39.9900,38.3500,38.4500,14472173,0
20090227,37.5200,38.7800,36.9500,37.3500,17118058,0
20090302,36.7100,36.8500,35.0500,35.1300,19573324,0
20090303,35.7800,36.3600,35.0000,35.2700,19198596,0
20090304,36.5800,37.8500,36.1500,37.0500,16927342,0
20090305,36.2100,36.4500,34.8300,35.4000,18736482,0
20090306,36.2400,36.9500,34.1205,35.3600,21309825,0
20090309,35.1600,37.2900,34.7000,36.5300,22113513,0
20090310,37.5700,38.2000,37.3700,38.0000,20664810,0
20090311,38.2500,38.9500,37.2600,37.9800,15129547,0
20090312,38.0200,38.3800,36.1600,37.3900,25605146,0
20090313,37.9000,38.0400,35.3500,36.4100,25985433,0
20090316,36.5400,37.5000,36.0500,36.1200,19033719,0
20090317,36.2600,37.6300,35.9000,37.6000,17172248,0
20090318,37.3100,38.6600,36.3700,38.2900,17221493,0
20090319,39.9100,40.2300,38.2300,38.2500,25990352,0
20090320,38.8200,39.3000,37.6500,37.8100,22415922,0
20090323,38.7900,40.7800,38.7500,40.7500,18371401,0
20090324,40.0000,40.4600,39.2800,39.5700,12882496,0
20090325,39.6400,40.4300,38.6200,39.7000,15299273,0
20090326,40.5000,40.6600,39.6600,40.3100,13756776,0
20090327,39.8000,40.8300,39.6100,40.3300,14368927,0
20090330,39.3700,39.4000,38.2500,39.0200,16895933,0
20090331,39.5000,40.0500,38.9500,39.1600,17207067,0
20090401,38.4500,40.1800,38.1500,39.8000,15445359,0
20090402,41.0100,42.5000,40.8600,41.4500,20007422,0
20090403,41.2300,42.5300,40.6800,42.3600,17213164,0
20090406,41.5800,42.1000,40.6600,41.1600,14710791,0
20090407,40.4000,40.4200,39.4700,39.6900,13200751,0
20090408,39.3400,39.7500,38.4700,39.5500,14854601,0
20090409,40.5000,40.6500,39.7200,40.4000,12468757,0
20090413,39.8600,40.4500,39.3600,40.0600,9594508,0
20090414,39.6300,40.4300,39.2100,39.5700,11766341,0
20090415,39.4400,39.8300,38.7600,39.7000,11724131,0
20090416,40.0300,40.0300,38.9100,39.7900,12162943,0
20090417,39.8900,40.6300,39.7200,40.1700,12883369,0
20090420,39.3300,39.4700,37.7900,37.9400,14032976,0
20090421,37.6500,38.8800,37.5200,38.7100,12691802,0
20090422,38.3200,38.8900,37.9800,38.0600,12124859,0
20090423,39.2300,40.0000,38.7100,39.9300,18628929,0
20090424,40.7600,41.9600,40.6000,41.2100,16828205,0
20090427,40.3100,41.3300,40.0500,41.0300,14941336,0
20090428,40.5100,41.2500,40.4400,40.7000,10763933,0
20090429,41.0500,42.0000,40.7400,41.5100,13791095,0
20090430,42.0500,42.2300,40.5200,41.0000,14370120,0
20090501,41.1500,42.5600,41.0200,42.5000,14358866,0
20090504,43.0500,44.0500,42.7500,43.8700,13967717,0
20090505,44.2000,44.2900,42.7100,42.9600,9984802,0
20090506,43.6000,44.6700,43.3000,44.2000,11132605,0
20090507,45.2400,45.5000,43.4450,43.7400,17416983,0
20090508,44.7400,47.2700,44.6400,46.9100,22304848,0
20090511,45.9400,45.9400,44.8500,45.1300,13112663,0
20090512,45.7400,46.1900,44.9500,45.4700,12425761,0
20090513,44.9700,46.0700,44.4600,44.6000,14581902,0
20090514,44.2300,45.1700,44.0300,44.7400,9931229,0
20090515,44.4900,44.8200,43.5800,43.9300,10042800,0
20090518,44.5900,45.9300,44.5500,45.5200,10908003,0
20090519,45.8600,46.5200,45.7500,45.9000,11056149,0
20090520,46.7800,47.3200,46.0400,46.1900,11453717,0
20090521,45.1800,45.3500,44.1320,44.6600,11940680,0
20090522,44.9300,45.1700,44.2700,44.3800,7537438,0
20090526,44.0000,45.1500,43.7000,45.0300,10144624,0
20090527,45.1400,46.1000,44.2600,44.4700,11181564,0
20090528,44.8500,45.8800,44.8300,45.6100,15153072,0
20090529,46.4500,46.6500,45.4500,45.8400,14003612,0
20090601,47.0300,48.1900,46.7200,47.9000,13448289,0
20090602,48.0000,48.7100,47.7800,47.9300,14256208,0
20090603,47.2800,47.2800,44.9500,45.6300,21012572,0
20090604,46.1000,46.3800,45.2000,45.9700,19825976,0
20090605,46.3500,46.6300,44.7200,45.0000,18631784,0
20090608,44.7600,45.3000,44.2200,45.0200,13504720,0
20090609,45.5200,45.9700,44.9050,45.5500,12909764,0
20090610,46.4300,46.5300,45.2500,45.7600,13413163,0
20090611,45.9100,46.5000,45.4700,45.5500,17802972,0
20090612,44.9600,44.9900,43.7700,44.3700,20501845,0
20090615,43.8300,43.8600,42.4500,43.1000,20713500,0
20090616,43.9200,44.2200,43.0800,43.2700,16540489,0
20090617,43.1000,43.2300,41.9600,42.5300,14144845,0
20090618,42.4700,42.9000,42.0400,42.8100,13297027,0
20090619,43.4000,43.6300,42.8500,42.9700,17228026,0
20090622,42.2000,42.2000,40.4300,40.4300,19461311,0
20090623,41.0600,41.5400,40.5400,41.2500,15728424,0
20090624,41.8200,42.5600,41.5100,41.7000,15048406,0
20090625,41.5300,42.0000,40.9800,41.7600,17812027,0
20090626,41.8300,41.9600,41.3205,41.6200,11505126,0
20090629,42.2500,42.5700,41.8600,42.2100,13420440,0
20090630,42.1100,42.5600,41.3000,42.0600,21105087,0
20090701,42.8000,42.9400,42.0000,42.0600,11968315,0
20090702,41.4900,41.5400,40.9600,40.9600,12476366,0
20090706,40.1300,40.8900,39.7400,40.8300,13746284,0
20090707,40.7400,40.8400,39.5400,39.9900,16470822,0
20090708,39.8100,40.0800,38.6200,39.4400,22923831,0
20090709,39.9600,40.9700,39.8700,40.3100,16096243,0
20090710,39.6700,39.8500,39.0600,39.7200,12708560,0
20090713,39.9700,40.6400,39.1600,40.6200,13124943,0
20090714,40.8300,41.2400,40.1800,40.5500,14526366,0
20090715,41.1800,41.8000,41.0700,41.6400,13733164,0
20090716,41.4000,42.6000,41.3400,42.3700,11612325,0
20090717,42.3900,42.7400,42.0000,42.3800,11022880,0
20090720,42.8800,43.3200,42.5550,43.1900,12905142,0
20090721,43.5500,43.9300,43.0000,43.5000,12315974,0
20090722,42.9500,43.6500,42.6300,43.1600,11139848,0
20090723,43.1000,44.2000,43.0600,43.9900,12341584,0
20090724,43.7600,45.1100,43.7500,44.9500,12356156,0
20090727,45.2100,45.7400,44.8400,45.2500,11338284,0
20090728,44.7500,45.0900,44.1550,44.9000,14023668,0
20090729,43.9000,43.9300,42.3700,42.8600,19429783,0
20090730,43.4600,43.9000,42.8600,43.1900,13849671,0
20090731,43.0000,43.8400,42.5900,43.7100,13718627,0
20090803,44.3400,45.3400,44.2600,44.9900,13312170,0
20090804,44.8000,45.0700,44.4300,44.8500,8765923,0
20090805,44.8700,44.9200,44.1500,44.5900,8886872,0
20090806,44.6300,44.7100,43.8200,44.1200,8018642,0
20090807,44.7100,44.8300,43.9200,44.0700,7075814,0
20090810,43.9900,44.5000,43.8400,44.2200,8493149,0
20090811,44.0500,44.2700,43.5600,43.6200,8126248,0
20090812,43.6400,44.1900,43.6400,43.8900,11163862,0
20090813,44.0300,44.2500,43.6200,44.2100,10484401,0
20090814,44.2100,44.4000,43.2500,43.7700,8469026,0
20090817,42.8100,42.8100,42.0600,42.3600,10232558,0
20090818,42.4400,42.8100,42.2000,42.5900,8115833,0
20090819,42.1700,43.6400,42.0500,43.1200,10377234,0
20090820,43.1700,43.6500,42.9800,43.2500,9074935,0
20090821,43.9800,44.3100,43.7500,44.2000,15701389,0
20090824,44.5400,45.4100,44.4400,45.3100,17049364,0
20090825,45.5000,45.8300,44.8700,45.0300,11770659,0
20090826,44.6600,45.7600,44.5000,45.5900,15540418,0
20090827,45.4900,45.8800,44.5700,45.7300,15043621,0
20090828,45.9600,46.1100,45.4600,45.7000,6648531,0
20090831,45.2000,45.3400,44.6700,45.0300,10287756,0
20090901,44.9800,45.5300,44.0000,44.1500,15299582,0
20090902,44.7400,44.8700,44.2300,44.3400,10592577,0
20090903,44.5400,44.5800,43.9200,44.2200,7194013,0
20090904,44.0700,45.1200,44.0700,44.9700,8480922,0
20090908,45.7500,46.2400,45.7000,46.0000,9163540,0
20090909,46.1400,46.2900,45.5300,45.8300,10245151,0
20090910,46.0400,46.4600,45.6900,46.3800,10105200,0
20090911,46.5000,46.7300,45.7200,45.9600,10702023,0
20090914,45.3600,46.6700,45.3200,46.5900,11179279,0
20090915,46.6900,46.7600,46.0500,46.3300,14765189,0
20090916,46.6300,46.8400,46.3400,46.7900,12061811,0
20090917,46.6700,47.0600,46.3500,46.7900,10932016,0
20090918,47.0400,47.3000,46.5000,46.8000,12315001,0
20090921,46.1400,46.3400,45.7900,46.1500,9552603,0
20090922,46.6600,46.8500,46.3600,46.6400,7922089,0
20090923,46.7700,46.7900,45.7500,45.8300,14430667,0
20090924,45.8700,45.9300,44.8000,45.0600,11747501,0
20090925,45.1000,45.6500,44.9100,45.0600,8879965,0
20090928,45.2200,45.8879,45.1900,45.6900,8548247,0
20090929,46.0400,46.0400,45.1500,45.2200,11414923,0
20090930,45.3900,45.5100,44.5300,45.1600,16989237,0
20091001,45.0000,45.8200,44.8800,45.5000,23958285,0
20091002,45.2000,47.0600,45.0000,46.8000,26851798,0
20091005,47.1100,48.0600,46.9400,47.8600,17630855,0
20091006,48.4300,48.7800,48.0200,48.4100,18526974,0
20091007,48.0900,49.7500,48.0000,49.7000,24622611,0
20091008,49.9500,51.9900,49.7000,51.4100,28793827,0
20091009,51.0900,51.2300,50.2800,50.7800,12427887,0
20091012,51.5000,51.8900,51.1400,51.3600,9224418,0
20091013,51.3400,51.5000,50.4000,50.9700,11816226,0
20091014,51.3400,51.4700,50.6800,50.8400,16333558,0
20091015,50.6200,51.8900,50.4000,51.7700,17098412,0
20091016,51.5100,52.3500,51.4200,51.9600,13286682,0
20091019,52.2500,53.4000,52.0000,53.0800,13003492,0
20091020,53.3300,53.4900,52.2500,52.9000,10462390,0
20091021,52.6500,54.1080,52.2700,52.9700,13478131,0
20091022,52.8400,52.9800,51.9100,52.9300,11060736,0
20091023,53.0700,53.2300,51.6300,51.9700,11055039,0
20091026,52.1400,53.2000,50.4200,50.7400,16470300,0
20091027,51.2500,51.9700,51.0500,51.4000,19813383,0
20091028,50.9200,51.3000,49.2700,49.4900,25913200,0
20091029,50.0400,51.5500,49.7700,51.3300,16633069,0
20091030,51.1500,51.4100,49.7000,50.1800,16501785,0
20091102,50.1800,51.0300,49.2800,49.9800,11122876,0
20091103,49.2500,50.9194,49.1300,50.7500,12571331,0
20091104,51.0700,52.0000,51.0000,51.2500,11703100,0
20091105,51.5600,52.3300,51.5400,51.9500,9529408,0
20091106,51.4500,52.3900,51.3100,52.1100,8447891,0
20091109,52.7900,53.2300,52.6500,52.8500,9098717,0
20091110,52.5700,53.7500,52.5700,53.5800,13679771,0
20091111,53.9500,54.0900,53.0000,53.1600,10765513,0
20091112,53.0100,53.2200,51.9900,52.2200,10434123,0
20091113,52.3000,53.2000,51.8500,52.8300,9792306,0
20091116,53.1300,54.1300,53.0900,53.8400,9468878,0
20091117,53.5400,53.9100,53.1100,53.6900,8423124,0
20091118,53.7600,53.9600,53.0700,53.5800,8469153,0
20091119,53.2000,53.2900,52.3900,52.5600,9693615,0
20091120,52.2800,52.5500,51.6300,52.0800,11853835,0
20091123,52.7800,53.6700,52.1500,52.3700,10746123,0
20091124,52.2800,52.8000,51.7900,52.6800,10566747,0
20091125,52.7000,52.9600,52.4800,52.9000,7234047,0
20091127,51.1500,52.1800,50.8000,51.9200,5255903,0
20091130,51.7700,52.2300,51.2900,51.7700,8425382,0
20091201,52.9100,52.9100,52.0700,52.2600,8164971,0
20091202,52.3900,52.4000,51.5900,51.8400,6830764,0
20091203,51.8000,51.9600,51.0500,51.1700,8836680,0
20091204,51.7500,52.2800,50.5000,50.6600,10416953,0
20091207,50.5000,51.3500,50.4300,50.8200,7072755,0
20091208,50.4000,50.4200,49.7900,49.9400,10090841,0
20091209,50.0800,50.5000,49.8200,50.2200,9197940,0
20091210,50.5400,50.9800,50.2500,50.8900,9195053,0
20091211,51.0000,51.1900,50.5800,50.9200,7072374,0
20091214,51.4200,51.6000,50.8700,51.0900,10345527,0
20091215,50.6100,51.1200,50.3500,50.6600,7877630,0
20091216,50.9500,51.5200,50.8100,50.8600,7989385,0
20091217,50.5400,50.8200,50.1500,50.2100,8872453,0
20091218,50.6500,50.6900,49.4000,49.8000,14891453,0
20091221,50.1900,50.6000,50.1100,50.6000,8573660,0
20091222,50.6700,50.9900,50.5400,50.8400,7585930,0
20091223,50.7200,50.9000,50.3800,50.4800,5015243,0
20091224,50.4900,50.9500,50.4100,50.8700,2234500,0
20091228,51.0000,51.2500,50.8400,51.1600,4030606,0
20091229,51.2500,51.3800,50.7300,50.8000,4690496,0
20091230,50.5600,51.0000,50.5000,50.9900,4425554,0
20091231,51.1200,51.3800,50.9200,51.0700,5975370,0
20100104,51.7700,52.6800,51.5300,52.5800,10581695,0
20100105,52.6500,52.7700,52.2100,52.6300,7689875,0
20100106,52.6700,53.0700,52.3300,53.0100,8867559,0
20100107,52.7100,53.0900,52.5000,52.8000,5832260,0
20100108,52.6100,53.2800,52.4300,53.2600,5552872,0
20100111,53.5400,53.7400,53.0600,53.5700,6836998,0
20100112,53.0000,53.0100,52.2800,52.4300,8620109,0
20100113,52.2100,52.9600,51.9800,52.7600,7225159,0
20100114,52.6600,53.1500,52.5000,52.9800,6735511,0
20100115,52.8300,53.0591,52.4600,53.0200,8840552,0
20100119,52.4500,53.8000,52.4500,53.7100,8674582,0
20100120,52.8100,53.1600,52.5100,53.0600,9433394,0
20100121,53.0300,53.2720,52.0600,52.2400,15766058,0
20100122,52.0000,52.1900,50.5100,50.6000,13455912,0
20100125,50.9600,51.5800,50.6550,50.7500,8734702,0
20100126,50.3300,51.0241,49.9600,50.4300,11074209,0
20100127,50.4300,51.0400,48.9900,49.8100,12080719,0
20100128,50.0400,50.2400,47.7700,48.3500,13705834,0
20100129,48.6500,48.8700,47.7800,48.0000,16905088,0
20100201,48.4500,49.3200,48.2600,49.0700,11230031,0
20100202,49.3600,50.2450,49.0000,50.1500,12432263,0
20100203,49.8300,50.5100,49.7200,49.9900,10318311,0
20100204,49.5900,49.6000,47.9100,48.1600,13351302,0
20100205,47.8900,48.1000,46.6300,47.9800,15305112,0
20100208,47.9100,48.2500,47.3000,47.3700,7941840,0
20100209,47.9500,50.3200,47.4000,48.4900,13346727,0
20100210,48.5100,48.6500,47.8000,48.2600,8992033,0
20100211,48.2800,49.1100,47.9600,48.9000,7524862,0
20100212,48.3600,48.8300,47.9400,48.6700,10627415,0
20100216,49.0800,50.1300,49.0800,49.9200,11417842,0
20100217,49.9100,50.2500,48.9900,49.3000,12108903,0
20100218,48.6200,49.1600,48.5300,48.8700,9581532,0
20100219,48.7000,49.2150,48.4600,48.9000,9463091,0
20100222,49.2900,49.2900,48.5300,48.7000,8356417,0
20100223,48.4300,48.6550,47.5600,47.8500,10600855,0
20100224,47.8600,48.5200,47.6300,48.3500,7810457,0
20100225,47.6000,48.3600,47.1500,48.3000,9129474,0
20100226,48.3800,48.5299,47.9500,48.0000,7936949,0
20100301,48.3700,48.9900,48.2700,48.9100,8714998,0
20100302,49.3300,49.9200,49.2000,49.7100,10100208,0
20100303,49.8800,49.9800,49.3400,49.3800,13870480,0
20100304,49.3700,49.5400,49.0900,49.3400,10338875,0
20100305,49.8500,50.5100,49.7300,50.4100,11618442,0
20100308,50.5600,50.8700,50.4100,50.7300,6226950,0
20100309,50.4600,51.0900,50.3600,50.8500,9679312,0
20100310,50.8700,51.6200,50.8500,51.4700,12144178,0
20100311,51.4700,51.5100,50.9500,51.3000,7759509,0
20100312,51.5400,51.7700,51.1700,51.6800,7638063,0
20100315,51.4300,52.0800,51.1600,51.6500,9728550,0
20100316,51.9300,52.3000,51.7600,52.1700,11748162,0
20100317,52.3800,53.1800,52.3100,52.9800,12062621,0
20100318,52.9000,52.9100,52.1700,52.7100,8478913,0
20100319,52.9400,52.9800,51.7000,52.3700,11727114,0
20100322,51.4400,52.2600,51.3400,52.1000,8204551,0
20100323,52.0700,52.6000,51.7200,52.5100,8912496,0
20100324,52.9100,52.9400,52.2100,52.5300,14741569,0
20100325,52.8000,52.8400,51.4900,51.5300,10523028,0
20100326,51.7900,51.8100,50.6600,51.0200,15010089,0
20100329,51.4100,51.5400,50.8600,51.1500,12910098,0
20100330,51.0900,51.3900,50.9200,51.2600,9224689,0
20100331,51.2100,51.4300,50.9727,51.1700,12258688,0
20100401,51.6000,52.0900,51.5000,52.0200,9091874,0
20100405,52.3600,53.3100,52.0200,53.2800,9374362,0
20100406,53.1700,53.4300,52.9000,53.3000,7424669,0
20100407,53.1800,53.1800,52.4200,52.9100,10716730,0
20100408,52.6500,54.1600,52.5200,53.9400,14650263,0
20100409,54.2200,55.4700,54.2100,55.3200,14952138,0
20100412,55.4100,56.1701,55.2600,55.9600,14185670,0
20100413,56.3800,56.7800,55.4300,55.6700,14321895,0
20100414,55.9100,56.9500,55.7000,56.8900,11417227,0
20100415,56.8900,57.4900,56.6600,57.0600,11109211,0
20100416,56.8200,57.0700,55.5400,56.0500,13259002,0
20100419,55.5200,56.7600,55.3900,56.6400,10893437,0
20100420,57.0700,57.6100,56.9400,57.4000,9219711,0
20100421,57.5400,57.6400,56.5700,57.2200,9079231,0
20100422,56.7400,57.0200,55.9600,56.9800,9467603,0
20100423,56.9000,58.1300,56.5800,58.0900,11927231,0
20100426,58.1600,58.4700,58.0600,58.3000,10920665,0
20100427,57.5000,58.4900,54.2600,57.5400,17853880,0
20100428,57.5900,58.8000,57.4200,58.5500,17487130,0
20100429,59.0000,60.1500,59.0000,59.1000,13714351,0
20100430,59.2900,59.4500,57.8100,59.1900,14844826,0
20100503,59.5200,60.5300,59.4200,59.7000,12428354,0
20100504,59.0700,59.1100,57.2300,58.0100,14659619,0
20100505,56.7500,57.1000,55.8602,56.7600,14775885,0
20100506,56.2700,56.8300,52.0000,55.0900,20392232,0
20100507,54.5600,55.7200,53.7900,54.6800,20322499,0
20100510,56.3700,57.0000,55.9300,56.6700,14990445,0
20100511,56.0700,58.4100,56.0000,57.2800,12972987,0
20100512,57.2000,57.9600,57.0100,57.6800,9647372,0
20100513,57.4200,57.7800,56.7900,56.9400,10702964,0
20100514,56.4500,56.5500,55.2350,55.8400,12413587,0
20100517,56.0900,56.1900,54.2600,55.1900,12607329,0
20100518,55.8500,56.1000,54.5500,54.6700,12979260,0
20100519,54.2900,54.7900,53.3500,53.9100,13781375,0
20100520,52.1300,52.4100,50.7700,50.9300,24209288,0
20100521,49.9300,51.5100,49.7400,51.4700,18218119,0
20100524,51.3600,51.5100,50.0400,50.1100,13189217,0
20100525,49.0300,50.0000,48.5100,49.9200,17077206,0
20100526,50.2500,50.6900,49.4000,49.5700,13249399,0
20100527,50.9000,52.2300,50.3100,52.2100,15445359,0
20100528,52.4600,52.5800,51.5800,51.8600,11867792,0
20100601,51.7700,52.2001,50.2600,50.3300,13590758,0
20100602,51.2400,52.4900,50.7700,52.4900,14376471,0
20100603,52.7500,52.8000,51.5200,51.9800,13855421,0
20100604,50.9400,51.3500,49.6800,50.0600,14329205,0
20100607,50.3200,50.5300,49.5500,49.5900,11950654,0
20100608,49.5500,51.0000,49.5200,50.8400,14738399,0
20100609,51.3200,51.9100,50.5700,50.7200,13064127,0
20100610,52.0700,53.5900,51.7600,53.3700,14454456,0
20100611,52.8700,53.5000,52.5700,53.5000,6828018,0
20100614,54.1500,54.6800,52.7100,52.8000,12538819,0
20100615,53.3700,54.3600,53.2300,54.3000,12518165,0
20100616,53.9000,54.4800,53.6600,54.4700,8056143,0
20100617,54.7600,55.2800,54.1900,55.1800,10450529,0
20100618,55.4800,56.0100,55.1050,56.0100,10837597,0
20100621,56.7900,56.9500,55.4800,55.8000,8347106,0
20100622,55.7000,56.1900,54.2500,54.4600,11306594,0
20100623,54.4400,54.6300,53.3105,53.5100,10858057,0
20100624,53.2600,53.3900,51.9800,52.5100,14822168,0
20100625,52.6600,52.6600,51.6900,51.9200,22719587,0
20100628,51.9200,52.0000,51.1600,51.1900,10275941,0
20100629,50.4300,50.6600,49.5700,49.8400,13894711,0
20100630,49.7200,50.2900,48.9700,49.0900,14737786,0
20100701,49.2400,49.5700,48.0610,48.8700,14408563,0
20100702,49.1700,49.3600,48.4100,48.8200,7238823,0
20100706,49.9700,50.2500,48.6100,49.2000,15797518,0
20100707,49.2700,51.2600,49.2700,51.1600,12068074,0
20100708,52.1600,52.1700,50.9600,51.5500,8723887,0
20100709,51.6500,52.4700,51.4000,52.3000,8624269,0
20100712,52.0400,52.6400,51.7800,52.1000,9433521,0
20100713,52.8900,53.6500,52.6900,53.2200,8601360,0
20100714,53.0900,53.4600,52.4700,52.8000,7962298,0
20100715,52.7400,53.0300,52.0600,52.8600,7293911,0
20100716,52.6000,52.8000,51.6000,51.8500,8695264,0
20100719,52.2000,52.2800,51.4900,51.8400,7110171,0
20100720,51.0000,52.8600,50.8000,52.6600,9534025,0
20100721,53.0800,53.1300,51.6500,52.1200,8704346,0
20100722,52.7900,53.8900,52.5700,53.2700,8936118,0
20100723,53.2300,53.8565,52.7600,53.7900,7980877,0
20100726,53.9900,54.7100,53.7700,54.4300,6432338,0
20100727,54.7300,54.9500,54.1200,54.4400,8252034,0
20100728,55.0200,55.2000,53.8100,54.4400,11327581,0
20100729,54.6800,55.5500,54.1200,54.5600,11396577,0
20100730,54.1000,55.7700,53.8900,55.2200,12148439,0
20100802,56.0000,57.7000,55.9200,57.5300,13712531,0
20100803,56.8700,57.8900,56.8000,57.5600,9914271,0
20100804,57.5500,58.0295,57.0500,57.4200,10154047,0
20100805,57.0000,57.8200,56.8799,57.7000,8473589,0
20100806,57.0400,57.5400,56.2400,56.9300,9816223,0
20100809,57.2500,57.5700,57.0900,57.3100,6376863,0
20100810,56.5200,57.2800,56.3200,56.8700,9372398,0
20100811,55.9600,56.0000,55.2000,55.5100,10578580,0
20100812,54.9400,55.6400,54.6000,55.3500,7834945,0
20100813,54.8600,55.4400,54.8400,55.0200,6476313,0
20100816,54.8000,54.9700,54.3000,54.9300,7188102,0
20100817,55.3800,56.2500,54.9300,55.8700,8826192,0
20100818,55.8600,55.9300,54.9200,55.4200,6045359,0
20100819,55.1100,55.2599,54.3200,54.7100,7496368,0
20100820,54.2900,54.4700,53.2900,53.8900,9802132,0
20100823,54.1000,54.5700,53.5900,53.7100,11342863,0
20100824,53.0900,53.9700,53.0000,53.4300,11282952,0
20100825,53.0000,53.6900,52.3300,53.4600,8051015,0
20100826,53.7500,53.8400,52.1000,52.4100,9424140,0
20100827,52.9600,53.8900,52.1000,53.4200,10824263,0
20100830,53.1900,53.5400,52.6500,52.6700,6533685,0
20100831,52.2600,52.8100,52.0000,52.4300,8587723,0
20100901,53.8500,54.2100,53.2900,54.0600,8801232,0
20100902,54.0900,54.4900,53.7700,54.4300,5080305,0
20100903,54.6600,55.2300,54.6400,55.0500,6240564,0
20100907,54.6300,54.7800,53.5900,53.6600,8448261,0
20100908,53.8200,54.8000,53.8200,54.3200,5998852,0
20100909,54.9800,55.4000,54.7000,54.7300,5787742,0
20100910,55.2200,55.3000,54.6800,54.7500,5577964,0
20100913,55.2700,55.6700,54.9800,55.3800,7219306,0
20100914,55.1500,55.7200,54.8750,55.3700,5799892,0
20100915,55.0700,55.6300,54.7300,55.5600,6629285,0
20100916,55.4400,55.8700,55.0900,55.3600,6975122,0
20100917,55.4800,55.7500,55.0700,55.2700,8739998,0
20100920,55.5500,57.1700,55.3200,56.8300,7828512,0
20100921,56.9200,57.0400,56.3000,56.5200,8469115,0
20100922,56.6200,56.9800,55.9800,56.0600,6068046,0
20100923,55.5100,55.9800,55.0000,55.2200,6880708,0
20100924,55.6100,56.5700,55.3500,56.3600,7766262,0
20100927,56.5200,56.7850,56.0100,56.2600,5848380,0
20100928,56.5000,57.3750,56.0900,57.0900,9683402,0
20100929,57.0300,57.7000,56.6500,57.3600,8933163,0
20100930,57.8900,57.9900,56.8800,57.4300,9775616,0
20101001,57.9700,58.0900,57.3400,57.8600,12094315,0
20101004,57.5700,57.8200,56.8000,57.2600,8087784,0
20101005,57.7300,58.8600,57.6700,58.7900,12644605,0
20101006,58.8200,59.7000,58.8000,59.7000,11102371,0
20101007,59.9900,60.0000,59.1500,59.7100,8574731,0
20101008,59.7500,59.9400,59.3500,59.6100,8764233,0
20101011,59.6900,59.9900,59.5200,59.7900,5945037,0
20101012,59.5400,59.8200,58.8900,59.6100,8403475,0
20101013,59.9400,60.4900,59.8600,60.1300,10036434,0
20101014,60.2700,60.6600,59.9500,60.3200,7883368,0
20101015,60.6800,60.8700,60.0000,60.7800,8581582,0
20101018,60.7600,61.4500,60.5400,61.2600,12883441,0
20101019,60.4000,60.8100,59.5400,60.0000,10422997,0
20101020,60.1800,61.6900,59.9000,61.2700,9757317,0
20101021,61.3600,61.8500,60.6199,61.1200,17003939,0
20101022,61.4700,61.8800,61.2200,61.6700,18429073,0
20101025,62.1100,62.6300,61.2800,61.3400,17291431,0
20101026,60.8700,61.6200,60.7500,61.3700,10885446,0
20101027,59.7000,60.4800,59.5500,60.0800,11626770,0
20101028,60.3800,60.4500,59.2150,59.5800,10258771,0
20101029,59.3800,59.5300,58.8000,59.3875,8505722,0
20101101,59.9600,60.1200,58.5900,58.9500,9344632,0
20101102,59.3000,59.8000,58.8000,59.3400,10497272,0
20101103,59.3900,59.4500,58.3700,59.4100,10345513,0
20101104,60.0800,61.4600,59.8072,61.2500,12098356,0
20101105,61.3700,61.8900,61.2300,61.8100,9342055,0
20101108,61.5000,62.4700,61.3500,62.4100,8851078,0
20101109,62.7500,62.9500,61.7200,62.0300,10422983,0
20101110,61.9800,63.2700,61.6600,63.2100,10454575,0
20101111,62.9000,63.1400,62.5900,62.8900,7733113,0
20101112,62.2800,62.6200,61.7600,62.4200,8686113,0
20101115,62.4400,62.5500,62.0200,62.0700,7954891,0
20101116,61.2900,61.2900,60.5000,60.9400,10909599,0
20101117,60.9500,61.4400,60.6500,60.8100,6979193,0
20101118,61.6600,62.2000,61.5100,61.7500,6433228,0
20101119,61.6900,61.9400,61.1100,61.9200,7816921,0
20101122,61.7500,61.7500,60.5300,61.4900,6624410,0
20101123,60.7200,60.7500,60.0601,60.5200,6857407,0
20101124,60.7800,61.4800,60.7000,61.4500,5963696,0
20101126,60.9700,61.3700,60.6500,60.8100,2572275,0
20101129,60.4400,60.9000,59.5700,60.6800,6481720,0
20101130,60.1100,60.9200,60.0200,60.1700,8737266,0
20101201,61.4000,62.4800,61.2000,62.4500,10660984,0
20101202,62.3900,63.8800,62.3000,63.7000,8759671,0
20101203,63.6600,64.0600,63.5300,63.9200,10324376,0
20101206,63.8800,64.4400,63.7500,64.1800,5721661,0
20101207,64.7400,65.0000,64.3200,64.3700,7936824,0
20101208,64.5000,64.9200,64.0400,64.6100,6876978,0
20101209,64.9500,64.9600,64.2400,64.6700,6255345,0
20101210,64.7800,64.9300,64.3700,64.5800,6447081,0
20101213,64.8800,66.3400,64.8000,65.4700,9704034,0
20101214,65.4300,66.0000,65.0601,65.6500,7812086,0
20101215,65.4300,65.6200,65.0600,65.1200,7650700,0
20101216,65.3200,65.7200,64.8300,65.6700,6602381,0
20101217,65.6700,65.8900,64.6600,65.0600,11403647,0
20101220,65.3700,66.1600,65.2900,65.9900,8912834,0
20101221,66.3500,66.9000,66.1801,66.6300,6057794,0
20101222,66.8500,67.1600,66.6300,67.0300,5951860,0
20101223,66.8400,67.1100,66.6900,67.0800,4479724,0
20101227,66.8500,67.3100,66.6400,67.1500,4388204,0
20101228,67.2900,67.7000,66.8601,67.5500,4859218,0
20101229,67.5500,68.3000,67.4500,67.9300,4197720,0
20101230,68.0000,68.3100,67.7200,68.0000,3981282,0
20101231,67.9300,68.5800,67.8300,68.1000,4851399,0
20110103,68.7700,68.8100,68.0000,68.2400,7406313,0
20110104,68.6100,68.6100,67.1000,67.8800,9549024,0
20110105,67.6400,67.7800,67.2600,67.5500,9476849,0
20110106,67.7000,67.8000,66.7100,66.9700,8020421,0
20110107,67.1200,67.5300,66.6100,67.1100,5905471,0
20110110,66.7300,67.1000,66.5000,66.8800,4784364,0
20110111,67.5700,68.2400,67.4000,68.1700,7403043,0
20110112,68.6300,68.9900,68.2900,68.6900,5274071,0
20110113,68.3700,68.6900,66.9500,67.2600,10855627,0
20110114,67.2800,67.8300,66.7800,67.7200,7386737,0
20110118,67.9200,68.3400,67.6100,68.0900,6086515,0
20110119,68.2800,68.2900,67.2500,67.7700,5569284,0
20110120,67.5000,67.5800,66.5200,67.2100,8834982,0
20110121,67.8800,67.9700,67.0200,67.6600,9251946,0
20110124,67.7600,68.2500,67.3200,68.1000,9662956,0
20110125,67.9700,68.1000,66.6650,67.4800,8488420,0
20110126,68.0400,69.8100,67.5800,69.2500,11421384,0
20110127,69.4100,69.7200,68.8200,69.3900,10165319,0
20110128,69.7200,71.6100,69.6600,70.5600,18099698,0
20110131,71.2900,71.7400,70.5000,71.4600,15904745,0
20110201,71.6200,72.0100,71.5150,71.7100,11631292,0
20110202,71.6400,72.6500,71.4000,72.1100,7236062,0
20110203,72.1300,72.1300,71.1300,72.0300,10024234,0
20110204,72.0200,72.2500,71.2900,71.6700,10322475,0
20110207,71.7100,72.5500,71.7100,72.2900,9738339,0
20110208,72.2500,72.3400,71.6400,72.0000,4741829,0
20110209,71.7200,71.7500,70.3700,70.6600,9031743,0
20110210,70.1000,70.4500,69.8000,70.0800,11377332,0
20110211,69.8700,72.4400,69.7500,71.5800,12120547,0
20110214,71.9600,73.9400,71.9300,73.7700,8114070,0
20110215,73.6700,73.9400,73.0800,73.5000,6925109,0
20110216,74.0800,75.0300,73.9700,74.9500,7932093,0
20110217,74.5200,75.9900,74.2900,75.5200,8902133,0
20110218,75.9500,76.7200,75.2100,76.6200,8539714,0
20110222,77.6100,78.7400,75.7900,76.6100,12178734,0
20110223,76.9400,79.6000,76.8700,78.5700,14181133,0
20110224,78.9100,79.2400,76.5100,77.2800,13163943,0
20110225,77.3100,77.6900,76.7840,77.2800,8028794,0
20110228,77.2800,78.3399,77.1000,77.8700,8022437,0
20110301,78.3000,79.1000,77.5600,77.8300,10314933,0
20110302,77.5500,78.9000,77.4200,78.2500,8793744,0
20110303,78.5000,79.8100,78.4000,79.5500,8757619,0
20110304,79.6300,80.9200,79.2500,79.9800,9181790,0
20110307,80.6200,81.0000,79.1100,79.2000,7888490,0
20110308,78.8400,78.9100,77.1500,78.3200,8943890,0
20110309,78.1800,78.8800,77.7500,78.0400,6347681,0
20110310,76.9900,77.1300,74.7000,75.1800,12137855,0
20110311,73.7500,76.9300,73.5100,76.3000,7290239,0
20110314,75.5000,76.0800,75.0410,75.8400,11343255,0
20110315,72.4800,75.5500,71.1300,74.9800,12753538,0
20110316,75.1000,75.4500,72.8900,73.7400,12252390,0
20110317,75.0600,77.3000,74.5400,76.7200,10559624,0
20110318,77.8700,78.5900,75.3400,75.3500,16394257,0
20110321,77.1600,77.9700,76.6700,77.5500,12376863,0
20110322,77.7500,77.8300,77.0000,77.2200,8481997,0
20110323,76.8700,78.9300,76.8000,78.5400,9431477,0
20110324,79.0600,80.0500,78.8400,79.7000,9203333,0
20110325,79.8500,80.7000,79.2000,80.2400,7678744,0
20110328,80.0300,80.5200,79.5700,79.5700,5261992,0
20110329,78.9400,79.4599,78.3000,78.8100,8711680,0
20110330,79.5200,80.8000,79.3100,80.6900,7753443,0
20110331,80.8200,81.8000,79.8300,79.8600,8420003,0
20110401,80.4800,80.7500,79.3700,79.6800,7638092,0
20110404,80.0000,80.0000,79.1500,79.6800,6262214,0
20110405,80.0100,80.6000,79.6000,80.3200,6544626,0
20110406,80.8200,80.9000,80.3000,80.4300,7260975,0
20110407,80.3200,80.7700,79.7900,80.4000,6232350,0
20110408,80.7501,81.1800,80.4300,80.7900,8661719,0
20110411,80.7200,81.7500,80.0000,80.1200,6630793,0
20110412,79.0400,79.3750,76.3600,77.1600,12968449,0
20110413,77.7600,78.0400,76.8700,77.6600,7084315,0
20110414,77.4000,78.6150,77.2000,78.2800,5501522,0
20110415,78.7900,79.7500,78.3900,79.1200,7325079,0
20110418,77.4100,78.0200,77.1500,77.6100,6773992,0
20110419,77.4800,78.3800,77.4800,78.1500,5787081,0
20110420,79.4800,80.1600,79.2700,79.9900,6636181,0
20110421,80.2700,80.9000,80.0250,80.7300,5657304,0
20110425,80.9900,81.0000,79.7600,80.4800,5248989,0
20110426,80.5900,81.5000,80.4000,81.2100,5927317,0
20110427,80.3900,80.9800,78.4000,79.8300,10220983,0
20110428,79.0600,79.3900,76.9700,77.4500,13285629,0
20110429,77.4700,79.0000,77.4200,78.8900,9242080,0
20110502,78.8700,78.9800,77.0200,77.4700,8595972,0
20110503,76.9700,77.0200,73.4000,74.5300,17722787,0
20110504,74.6700,74.6700,72.4100,73.6500,15746353,0
20110505,72.8400,72.9600,71.2100,71.9700,12764500,0
20110506,72.8200,74.4400,72.5000,72.9400,11892915,0
20110509,73.5000,74.1100,73.1600,73.7200,9559446,0
20110510,73.8900,74.7900,73.5600,74.6000,7056686,0
20110511,74.0700,74.1920,72.0329,72.5200,10132448,0
20110512,72.3600,72.4000,70.6700,71.5200,12505344,0
20110513,71.6900,71.9900,70.6100,71.4300,8261859,0
20110516,71.3700,72.1100,70.7300,71.4300,8185953,0
20110517,70.6900,71.8500,70.6900,71.5400,8282508,0
20110518,71.8200,73.4200,71.5100,72.8100,8812000,0
20110519,72.6900,73.1500,72.0500,72.7000,6609952,0
20110520,72.6000,73.1300,71.7800,72.6100,7814799,0
20110523,71.5400,71.7100,70.8400,71.3300,7020239,0
20110524,71.9400,73.0500,71.8200,71.9100,7461582,0
20110525,71.3500,72.4400,71.2800,71.9700,7613919,0
20110526,71.9300,72.7100,71.5600,72.3400,6144740,0
20110527,72.9900,73.3500,72.2500,72.6400,4322045,0
20110531,73.8500,74.1100,72.7136,73.2200,11567022,0
20110601,73.1800,73.5400,72.0600,72.3400,7440962,0
20110602,72.2800,72.8800,71.4300,72.1500,6166130,0
20110603,70.8100,73.0000,70.7800,72.3900,7326153,0
20110606,71.9000,72.5000,70.6000,70.9200,6373484,0
20110607,71.3100,71.6900,70.7200,70.8700,10799336,0
20110608,70.9000,72.2800,70.9000,71.4600,8029181,0
20110609,71.9500,73.1180,71.4000,72.5100,6965177,0
20110610,72.2200,72.4570,71.4000,71.4900,7352582,0
20110613,71.5600,72.1000,70.2500,70.7500,7057648,0
20110614,71.5200,72.6600,71.5200,71.8700,7534302,0
20110615,71.1400,71.8200,70.0800,70.5700,7714685,0
20110616,70.6900,72.2400,70.5500,71.6200,8329296,0
20110617,72.2300,72.9450,71.3100,71.9300,9726180,0
20110620,71.3900,72.7812,71.0700,72.2700,11811014,0
20110621,73.0000,74.1500,72.8300,73.7300,10126547,0
20110622,73.4500,74.3200,73.2700,73.2900,7206041,0
20110623,71.9600,73.0400,71.0000,73.0000,9021147,0
20110624,72.7600,73.1900,71.3400,71.4300,13507350,0
20110627,71.3200,72.1900,71.2700,71.7800,7770650,0
20110628,72.2100,73.3700,72.1700,73.2600,6868090,0
20110629,73.6900,74.5100,73.5200,74.0200,8049960,0
20110630,74.3500,75.2700,74.3300,75.1900,7572216,0
20110701,75.2700,76.0000,74.5700,75.8800,7628215,0
20110705,75.9100,76.4900,75.5300,75.8500,7863123,0
20110706,75.9100,76.1500,75.5700,76.0300,6153096,0
20110707,76.8400,77.0000,76.2630,76.7500,6077552,0
20110708,75.3400,75.9500,75.1100,75.9100,7710179,0
20110711,74.8300,75.0700,74.4100,74.7000,6567306,0
20110712,74.2500,75.2100,73.9900,74.3400,7291362,0
20110713,74.4200,75.3100,73.9900,74.4000,7431261,0
20110714,80.1101,80.1300,75.5000,75.6100,62071726,0
20110715,76.6100,77.0300,76.1500,76.4200,41686027,0
20110718,76.3500,76.4400,75.2100,75.4400,22646051,0
20110719,75.9900,76.3795,74.7000,75.4300,10893160,0
20110720,75.7900,75.9200,75.0000,75.1100,8913584,0
20110721,74.8200,76.0000,74.5100,75.8100,8571941,0
20110722,75.7100,75.8500,75.0800,75.2600,8106631,0
20110725,74.5700,75.2600,74.3300,74.5500,8458457,0
20110726,74.5600,74.7000,73.4800,73.6100,9786687,0
20110727,74.1900,74.4900,73.1200,73.1300,10125529,0
20110728,73.1000,73.5200,72.5508,72.7700,8021442,0
20110729,72.0200,72.6950,71.4500,71.9900,10095745,0
20110801,73.4600,73.4600,71.4400,71.9900,8982442,0
20110802,71.5100,72.4300,70.6000,70.6300,9725478,0
20110803,70.6400,71.2600,69.3800,70.5600,12113796,0
20110804,69.4100,69.5100,66.7800,66.9200,15822679,0
20110805,67.1200,69.2500,65.2500,67.7500,18833136,0
20110808,65.1700,67.4700,61.8300,61.9200,29293198,0
20110809,62.9000,64.6900,60.4000,64.5600,22154661,0
20110810,64.4800,65.1700,62.0500,62.7100,15422334,0
20110811,63.0400,66.4200,62.4000,65.5200,15776282,0
20110812,66.5500,67.1180,65.3200,66.0500,10965891,0
20110815,67.0600,68.2500,66.7800,67.4800,9899460,0
20110816,66.8300,67.0600,65.7500,66.5400,9624225,0
20110817,67.2900,67.6100,66.3700,66.8200,7360310,0
20110818,65.5000,65.5200,63.0850,63.7900,16507660,0
20110819,63.0800,64.9400,63.0000,63.5900,13732753,0
20110822,65.3800,65.6900,63.0200,63.3300,8894070,0
20110823,63.5200,65.7200,63.4900,65.7100,11668829,0
20110824,65.3700,66.2100,64.8100,66.1200,7665784,0
20110825,66.6100,66.8800,64.5000,64.7800,7626468,0
20110826,64.2800,66.0200,63.5000,65.5100,7725064,0
20110829,66.6800,67.8400,66.5800,67.7800,8036558,0
20110830,66.8400,68.3300,66.2200,67.8400,10962895,0
20110831,68.3000,68.7500,67.5500,68.0700,9024574,0
20110901,68.6600,68.8700,67.6300,67.9700,8955730,0
20110902,66.4100,66.9220,65.7300,66.4400,8724473,0
20110906,64.2100,65.8300,63.8000,65.7000,11023517,0
20110907,66.6600,67.3900,66.3700,67.3100,8817181,0
20110908,67.0000,67.5000,65.3800,65.8800,10464969,0
20110909,64.9600,65.7550,63.8700,64.2300,12216122,0
20110912,63.4200,64.2600,62.9500,64.2400,11818378,0
20110913,64.4600,65.2800,63.7850,64.7600,7823756,0
20110914,65.0300,66.8800,64.3200,65.9700,10041400,0
20110915,66.4900,67.0400,66.0600,66.9200,9265134,0
20110916,67.3900,67.5000,66.2500,67.2900,14946536,0
20110919,65.8900,67.2200,65.3900,66.7700,8373629,0
20110920,67.0900,68.2250,66.7000,67.0100,8196815,0
20110921,66.8300,67.2000,64.9500,64.9500,9482650,0
20110922,62.9900,63.3200,61.8300,62.8700,15808312,0
20110923,61.8600,63.2400,61.8000,62.5100,9172077,0
20110926,62.9400,64.2100,61.7900,64.1300,10222579,0
20110927,65.4300,65.9500,63.8800,64.2600,9381482,0
20110928,63.7800,65.5300,63.0400,63.2300,9604584,0
20110929,64.6600,64.6700,63.0736,64.3700,13528772,0
20110930,62.9800,64.6400,62.9800,63.3200,10286122,0
20111003,62.7100,62.9100,60.9500,60.9900,11712701,0
20111004,60.0600,62.3500,58.6500,62.2700,12655087,0
20111005,63.1200,64.0100,62.2300,63.9300,12540273,0
20111006,63.2000,64.4300,62.9200,64.3500,9486712,0
20111007,64.7600,65.0800,63.4500,64.1600,9064715,0
20111010,65.5300,67.1000,65.4400,66.9500,8104827,0
20111011,66.3500,67.3700,66.2800,67.0200,8806369,0
20111012,67.7100,68.5200,67.1900,67.8500,8444059,0
20111013,66.2100,67.3100,66.0900,67.0400,8436674,0
20111014,68.0000,68.9900,67.8200,68.9900,7553829,0
20111017,68.7200,69.1600,67.7900,68.3400,6483506,0
20111018,68.1000,70.0000,67.8900,69.2100,9949097,0
20111019,69.3500,70.6700,69.0600,69.5600,8860171,0
20111020,69.4800,70.6200,69.0000,70.2700,8583228,0
20111021,71.0100,72.0000,70.8800,71.8300,8994431,0
20111024,71.8200,72.4100,71.3500,72.1200,7285745,0
20111025,72.1900,72.1900,70.4500,70.6800,10981982,0
20111026,72.1300,72.4700,70.1600,71.8900,9104321,0
20111027,73.2300,73.7000,72.4500,72.8500,12159004,0
20111028,72.7700,72.9700,71.5100,71.7400,14991360,0
20111031,70.6700,70.8900,69.6500,69.6500,10323323,0
20111101,67.9100,68.8600,67.2500,67.9200,11460446,0
20111102,69.2200,69.8550,68.6000,69.1000,7743391,0
20111103,69.7800,70.7700,68.9500,70.5000,9262143,0
20111104,69.8300,70.8400,69.5700,70.7100,6262005,0
20111107,70.8300,71.8700,70.4400,71.5800,6060323,0
20111108,71.9700,72.9700,71.1800,72.7400,7724172,0
20111109,70.8200,71.7200,69.9000,70.2200,9284084,0
20111110,71.1900,71.8200,70.1500,71.4400,6266886,0
20111111,72.2800,72.7800,71.9800,72.1400,6559220,0
20111114,71.8100,72.1200,71.1350,71.7000,8267013,0
20111115,71.5700,72.5000,71.4200,71.9900,6594836,0
20111116,71.1900,71.5000,69.4100,69.7600,10032089,0
20111117,69.6200,70.8900,68.9800,69.5600,8659612,0
20111118,69.9100,69.9900,68.8400,69.2700,8033454,0
20111121,68.3000,69.2000,67.8700,68.8500,8376053,0
20111122,68.6800,68.9300,67.9100,68.1400,6787105,0
20111123,67.2800,67.7600,66.9300,66.9300,8633020,0
20111125,66.7600,67.1700,66.1300,66.1400,4190817,0
20111128,68.0800,68.2700,66.6900,67.2700,9943464,0
20111129,67.5000,68.4900,67.2700,68.1400,8460773,0
20111130,70.0300,71.3700,70.0100,71.3200,11713388,0
20111201,71.1600,71.8900,71.0150,71.7600,7118763,0
20111202,72.4100,73.1200,71.8400,72.5500,11238283,0
20111205,73.2200,73.9000,72.3300,72.8200,9241051,0
20111206,72.9100,73.3000,72.5400,72.5400,8567875,0
20111207,72.1700,72.8800,71.6500,72.4100,8556703,0
20111208,72.0600,72.3300,70.8000,71.0200,7612067,0
20111209,71.3900,72.3600,71.3426,71.9500,7065780,0
20111212,71.1500,71.4000,69.7500,70.4800,7409516,0
20111213,70.9400,71.6500,69.5600,69.8500,9310709,0
20111214,69.4200,69.9500,68.1600,68.5200,9252665,0
20111215,69.0100,69.3300,67.9600,68.2900,7072440,0
20111216,69.1000,69.1100,67.9800,68.4000,17509661,0
20111219,68.0400,68.7500,67.6500,67.8500,6325201,0
20111220,69.2300,69.9950,69.1300,69.7800,6810651,0
20111221,69.9600,70.7800,69.7400,70.6200,6864230,0
20111222,70.7300,71.9098,70.6000,71.7400,7532153,0
20111223,71.8800,72.4400,71.8250,72.4300,4102726,0
20111227,72.1900,73.1700,72.1900,72.9400,4449561,0
20111228,72.9400,73.1100,71.7500,71.8200,5288444,0
20111229,71.9100,72.9100,71.9100,72.8700,4531385,0
20111230,72.9200,73.2000,72.7100,72.8700,4633164,0
20120103,73.9200,74.8300,73.9200,74.1700,7754936,0
20120104,73.9000,74.0900,73.2700,73.8200,5649579,0
20120105,73.2600,73.4700,72.6300,73.2300,7833971,0
20120106,73.4600,73.5000,72.5900,72.6600,5540808,0
20120109,72.7600,73.0350,72.4800,72.9400,8384100,0
20120110,73.5500,73.8200,73.1000,73.2800,5280160,0
20120111,72.8800,73.0300,71.9500,72.0100,7485314,0
20120112,71.4500,71.7000,70.6700,70.7600,11391165,0
20120113,70.3900,70.8900,70.0500,70.3400,9584040,0
20120117,71.0000,71.2600,70.4900,70.8000,6351900,0
20120118,70.8900,71.7300,70.5000,71.5000,7239439,0
20120119,71.7200,71.7900,70.8100,71.2700,8148849,0
20120120,71.0300,71.2000,70.4200,71.2000,7697141,0
20120123,70.7800,71.0400,70.4000,70.5600,9288086,0
20120124,70.1400,70.9300,70.0200,70.6100,8307553,0
20120125,71.5100,71.6200,69.0100,69.9800,16927548,0
20120126,70.4800,70.4900,69.3600,69.5300,10002476,0
20120127,69.0800,69.7600,68.7900,69.4000,7770996,0
20120130,68.9100,69.0600,68.2500,68.7200,11438246,0
20120131,69.0100,69.1700,68.0000,68.2100,21674112,0
20120201,68.9000,69.6500,68.5400,69.3200,10367446,0
20120202,69.2100,70.0700,69.2000,69.9100,8827341,0
20120203,70.6000,70.6600,70.0650,70.4600,9970312,0
20120206,70.2400,71.3600,70.2000,71.3200,6776334,0
20120207,71.4799,72.1300,71.2700,71.9200,8246022,0
20120208,72.2900,72.4300,71.7200,72.2500,5879910,0
20120209,72.2400,72.5000,71.2400,71.5500,24047987,0
20120210,71.6800,72.4700,71.4500,72.2500,35180360,0
20120213,72.6900,72.9101,71.9800,72.8100,31863354,0
20120214,72.6200,73.9100,72.6100,73.6000,8049907,0
20120215,74.0000,74.0000,73.1150,73.4500,8812083,0
20120216,72.9200,72.9500,72.1400,72.7800,8392046,0
20120217,73.1500,73.5200,72.9550,73.3600,8039464,0
20120221,73.9400,74.1300,73.6200,73.8300,9788448,0
20120222,74.0300,74.4900,73.9100,74.1300,6623790,0
20120223,74.3700,75.0000,74.2000,74.8100,7497717,0
20120224,75.0800,76.2500,75.0000,75.9500,11261407,0
20120227,75.8900,76.8400,75.7000,76.4300,8059678,0
20120228,76.7600,77.4300,76.4000,77.2700,10701892,0
20120229,77.3300,77.7200,76.0600,76.5500,12160388,0
20120301,77.1100,78.2400,77.0100,78.2200,9287159,0
20120302,77.9200,78.1900,77.4000,77.6500,7091653,0
20120305,77.2500,77.7250,76.7800,77.5600,7044414,0
20120306,76.3000,76.7100,75.9332,76.4500,8835775,0
20120307,76.4500,77.5000,76.2900,77.0200,7093048,0
20120308,77.4600,77.6500,77.1400,77.2200,6142413,0
20120309,77.2300,78.0000,77.0800,77.1600,8508528,0
20120312,77.1700,77.8000,76.9775,77.3100,7406498,0
20120313,77.6800,77.8100,77.0400,77.7600,8695620,0
20120314,77.7900,78.1100,77.2800,77.5100,8148288,0
20120315,77.4900,77.6950,76.1300,76.6300,9290532,0
20120316,76.9000,77.4900,76.7900,77.1800,15189573,0
20120319,77.2300,78.2900,77.0200,78.0700,5967754,0
20120320,77.5100,77.9900,77.1100,77.5700,7091283,0
20120321,77.7700,77.8100,76.9794,77.2900,8025510,0
20120322,76.8600,77.0000,75.7200,75.8900,9257503,0
20120323,76.0100,76.8800,75.5500,76.5100,8141816,0
20120326,77.0800,77.4400,76.9300,77.3600,6003880,0
20120327,77.4800,77.5000,76.8000,76.8400,6260627,0
20120328,76.6200,76.7900,75.5100,75.9800,7553397,0
20120329,75.2000,75.8500,74.4400,75.8000,7688246,0
20120330,76.1600,76.5700,75.8400,76.0100,6890802,0
20120402,75.9900,77.3100,75.8800,76.8700,6070001,0
20120403,76.6600,76.7500,75.6800,76.3100,6794059,0
20120404,75.7300,76.7500,75.4000,76.1800,7445343,0
20120405,76.0600,76.3500,75.2500,75.3600,6361232,0
20120409,74.6600,75.4900,74.6000,75.0500,6758447,0
20120410,74.9500,75.2500,73.4400,73.6900,9769897,0
20120411,74.3900,74.7800,73.4200,73.5500,9198392,0
20120412,73.4800,74.7400,73.4800,74.5300,8509758,0
20120413,74.1700,74.6500,73.6300,73.6300,6923640,0
20120416,73.8100,74.5180,73.6200,73.8300,12785400,0
20120417,74.4000,74.6800,74.2200,74.2301,5966079,0
20120418,73.3200,73.8300,73.1700,73.2900,7396309,0
20120419,73.1900,73.3900,72.3000,72.8900,7213272,0
20120420,73.1100,73.5400,72.6700,72.8800,7090461,0
20120423,71.7400,72.7200,71.3700,72.3300,7705249,0
20120424,72.1400,72.4350,71.8200,71.8800,8771380,0
20120425,72.2200,72.2200,70.5300,71.0200,10195409,0
20120426,71.0700,72.3600,70.9200,72.1900,8020034,0
20120427,72.3700,72.5000,71.5300,71.9800,5610198,0
20120430,71.9500,72.3000,71.4050,71.6300,7371972,0
20120501,55.9200,56.7400,55.4600,56.5100,15254740,0
20120502,55.8300,55.8300,54.4300,54.5900,14682115,0
20120503,54.6700,54.9571,53.8100,54.2600,12946328,0
20120504,53.8000,54.0000,52.9600,53.1700,12443453,0
20120507,52.2400,53.4300,52.1300,53.3500,12198145,0
20120508,52.8400,54.4900,52.7300,54.3100,14150858,0
20120509,53.6800,53.9300,52.6800,53.4700,10860038,0
20120510,54.0900,54.6000,53.8200,54.2200,30867605,0
20120511,54.0100,54.5000,53.4300,53.5000,31293445,0
20120514,52.6600,53.1700,52.5100,52.9300,31389213,0
20120515,53.0000,53.1200,52.4100,52.5300,8084619,0
20120516,52.7500,53.1090,52.3200,52.3200,10260483,0
20120517,51.8000,52.0800,51.1700,51.1900,8635485,0
20120518,51.3300,51.6100,50.6600,50.8200,13088422,0
20120521,50.8200,51.8800,50.8000,51.7700,9444949,0
20120522,51.9900,52.4500,51.3600,51.6700,8906621,0
20120523,51.3000,52.1200,50.9700,52.0900,8513715,0
20120524,52.3600,52.3900,51.5700,52.1400,7334213,0
20120525,52.2200,52.4370,51.9700,52.1100,5786624,0
20120529,52.9100,53.5000,52.7100,53.2700,10989294,0
20120530,52.6900,52.7600,51.9100,52.0400,9676782,0
20120531,52.1900,52.6400,51.3400,52.1600,12163965,0
20120601,51.4000,51.6400,50.8900,51.1900,16185751,0
20120604,51.4000,51.5200,50.6200,51.3000,9258061,0
20120605,51.7800,52.0000,51.3500,51.8700,9663025,0
20120606,52.4000,53.5800,52.4000,53.5800,15107752,0
20120607,54.2400,54.5900,53.7500,53.8100,14205332,0
20120608,53.7700,54.2800,53.5700,53.9700,8632148,0
20120611,54.5100,54.7700,53.8000,53.8800,9279968,0
20120612,54.2700,54.7500,53.9400,54.7100,7445607,0
20120613,54.6300,54.8400,53.8400,54.1000,9045816,0
20120614,54.0300,54.8900,53.7950,54.6800,9699672,0
20120615,54.7600,55.4610,54.7100,55.4600,12547607,0
20120618,55.0300,55.2400,54.5450,55.0700,8850193,0
20120619,55.5000,56.0000,55.3000,55.6400,9485177,0
20120620,55.3400,55.5500,53.9900,54.4400,11758678,0
20120621,54.3250,54.4840,52.6754,52.7600,12561242,0
20120622,53.1900,53.7000,52.7500,53.4100,12584743,0
20120625,52.8200,53.0500,52.2900,52.9600,6980228,0
20120626,53.3500,53.8900,53.0000,53.6400,7550425,0
20120627,53.8900,54.5950,53.7400,54.4500,9130579,0
20120628,54.0700,54.6100,53.6600,54.5300,8448223,0
20120629,55.6800,55.8800,55.2500,55.8800,8550083,0
20120702,55.9700,56.1000,55.1900,55.7300,6163636,0
20120703,56.0100,56.4700,55.8200,56.4100,5784006,0
20120705,56.2300,56.3100,55.1900,55.2800,19881750,0
20120706,54.7700,54.9100,54.2500,54.7500,16978558,0
20120709,54.6700,54.7500,54.0500,54.3300,13532932,0
20120710,54.6100,54.7500,53.2300,53.4800,7696995,0
20120711,53.5000,54.6500,53.3900,54.3600,11461719,0
20120712,53.8500,54.2500,53.5000,53.9800,6494707,0
20120713,54.2400,55.0500,54.1100,54.9800,5514852,0
20120716,54.9100,55.6200,54.6000,55.4600,6009307,0
20120717,55.7700,56.3600,55.0800,56.2800,6911077,0
20120718,56.2100,56.8900,56.0210,56.7700,6104860,0
20120719,56.4200,56.5600,55.9500,56.3700,7476945,0
20120720,56.0700,56.0700,55.5100,55.9900,7844592,0
20120723,54.8200,55.1900,54.3500,55.0500,7692467,0
20120724,55.0400,55.1300,53.8300,54.6400,6951733,0
20120725,54.2600,54.6000,52.8400,53.2400,12716870,0
20120726,54.0300,54.5300,53.3200,54.4000,10985545,0
20120727,54.8700,55.1600,54.4800,54.9700,13708007,0
20120730,54.9400,55.1600,54.5600,54.8600,5809975,0
20120731,54.8500,55.1000,54.1600,54.4400,8957953,0
20120801,54.6400,55.4200,54.2800,55.2200,7962265,0
20120802,54.6200,55.2100,54.1900,54.6500,8006976,0
20120803,55.5600,55.9900,55.4100,55.7100,6640847,0
20120806,55.9300,56.3900,55.7980,55.8900,5922781,0
20120807,56.3400,56.7000,56.2400,56.4500,7858210,0
20120808,56.0300,57.3500,56.0300,57.1700,10027292,0
20120809,57.1700,57.3700,56.8500,57.0900,5093371,0
20120810,56.8000,57.3200,56.5801,57.2800,4700560,0
20120813,57.4600,57.6500,57.0400,57.3100,5692808,0
20120814,57.6700,57.7600,57.2100,57.3500,4445082,0
20120815,57.3600,57.5000,57.0700,57.2400,4052290,0
20120816,57.2900,57.6800,57.2200,57.5500,5065217,0
20120817,57.7400,57.7700,57.2500,57.3900,5183781,0
20120820,57.3400,57.3700,56.8700,57.0300,7863171,0
20120821,57.1100,57.3000,56.5700,56.6300,6032339,0
20120822,56.4900,56.7778,56.2000,56.6800,4454479,0
20120823,56.6500,56.6500,56.0600,56.1600,4636934,0
20120824,56.0700,56.4450,55.7750,56.3600,3931225,0
20120827,56.4200,56.7700,56.3300,56.3800,3412410,0
20120828,56.4400,56.6300,56.2700,56.4600,4057705,0
20120829,56.3800,56.5600,56.1600,56.3500,6401603,0
20120830,56.1300,56.3400,55.9750,56.1100,4001272,0
20120831,56.5700,57.1300,56.5360,56.7900,11850428,0
20120904,56.9600,57.0000,56.0000,56.2100,5698994,0
20120905,56.1600,56.1800,54.8300,54.8700,8609553,0
20120906,55.2700,56.1800,55.2700,55.7900,6560561,0
20120907,56.0300,56.6800,56.0000,56.6400,5837575,0
20120910,56.6700,56.6800,56.1500,56.1800,4696642,0
20120911,56.4200,56.8000,56.3500,56.3700,5112525,0
20120912,56.7300,56.7800,56.3600,56.5400,4807262,0
20120913,56.6700,57.9650,56.1000,57.6500,7736512,0
20120914,57.8900,58.9000,57.8900,58.2100,8577135,0
20120917,58.1000,58.7500,58.0200,58.3000,11628230,0
20120918,58.3600,58.3900,57.5950,57.8200,5837562,0
20120919,57.7100,57.8800,57.2600,57.3100,5167570,0
20120920,57.1100,57.7600,56.7700,57.5900,6137446,0
20120921,57.7600,57.8500,57.1300,57.3600,12785784,0
20120924,57.1000,58.0600,57.0500,57.9600,7290864,0
20120925,58.0600,58.0800,57.3500,57.4100,7457930,0
20120926,57.3200,57.4700,56.8800,57.0100,6459230,0
20120927,57.3000,57.4600,57.0200,57.3900,4245202,0
20120928,57.1700,57.3200,56.8300,57.1800,5013654,0
20121001,57.4800,57.8500,57.2500,57.4100,4817535,0
20121002,57.7000,57.8150,57.0355,57.3700,5187712,0
20121003,57.3200,57.3900,56.5900,56.7700,6840520,0
20121004,57.1200,57.4500,56.8100,57.4000,4430883,0
20121005,57.6100,58.0300,57.4100,57.5800,4362701,0
20121008,57.3700,57.6900,57.2700,57.6200,2463369,0
20121009,57.7100,58.2300,57.6200,57.8000,4926262,0
20121010,57.7000,57.8300,57.1300,57.2400,6493588,0
20121011,57.0800,57.0800,56.6300,56.6300,5975743,0
20121012,56.8000,56.8900,55.9000,56.1700,5855594,0
20121015,56.1700,56.8900,55.8900,56.7900,4698451,0
20121016,57.1500,57.8000,56.9600,57.6200,5490662,0
20121017,57.4700,58.2750,57.3600,58.1200,4687968,0
20121018,58.2500,58.5200,58.1000,58.2700,4853305,0
20121019,58.2000,58.3525,57.3300,57.4500,5982776,0
20121022,57.5200,57.5400,56.4300,57.0400,5890662,0
20121023,56.2600,56.3300,55.7000,56.0600,6853487,0
20121024,56.0800,56.4300,55.8100,55.9500,6604950,0
20121025,56.7100,57.5300,56.6500,57.1600,9705123,0
20121026,57.0100,57.5700,57.0000,57.3100,6012858,0
20121031,57.6100,57.9200,57.5000,57.8500,6167772,0
20121101,58.0000,58.5000,57.9200,58.4200,6731482,0
20121102,58.6100,58.8000,57.5600,57.6500,11408737,0
20121105,57.4900,57.8200,57.2800,57.5300,4805777,0
20121106,57.5400,58.4100,57.4650,58.2200,7424630,0
20121107,57.4300,57.5500,56.5700,56.7700,7946158,0
20121108,56.7300,56.9900,55.8500,55.8600,6084744,0
20121109,55.6800,56.2600,55.6100,55.6700,5695852,0
20121112,55.8300,56.0500,55.4400,55.6400,3989318,0
20121113,55.3100,56.0000,55.2500,55.3500,4465199,0
20121114,55.3700,55.7000,54.6600,54.7700,6435066,0
20121115,54.6500,55.1400,54.1200,54.5900,7599130,0
20121116,54.5700,55.1400,53.9500,55.0300,8943770,0
20121119,55.6900,56.0100,55.4300,55.7300,5675283,0
20121120,55.6300,55.6900,55.1600,55.6300,4432260,0
20121121,55.8200,56.0600,55.5300,56.0500,3325633,0
20121123,56.3100,56.7000,56.0900,56.6700,2057265,0
20121126,56.2300,56.8000,56.0100,56.8000,5481419,0
20121127,56.6700,57.0100,56.1400,56.1800,7198171,0
20121128,55.9400,57.0700,55.7800,57.0600,7168052,0
20121129,57.3100,57.3801,56.8700,56.9800,4398361,0
20121130,57.1300,57.2000,56.7500,56.9400,7628335,0
20121203,57.3300,57.4000,56.8700,57.1700,7163956,0
20121204,57.0700,57.2000,56.5700,56.8382,5416129,0
20121205,56.8400,57.6055,56.6500,57.1800,6072883,0
20121206,57.1800,57.5100,56.9200,57.3500,6688804,0
20121207,57.4900,57.9400,57.4050,57.9400,5342050,0
20121210,57.5900,58.0800,57.5900,57.8800,5328344,0
20121211,58.0100,58.3800,57.8500,58.1200,4806141,0
20121212,58.3600,58.7500,58.0900,58.2000,5480392,0
20121213,58.1000,58.1300,57.5300,57.8800,6066114,0
20121214,57.5900,57.9090,57.5500,57.6900,3857190,0
20121217,57.9800,58.6640,57.6700,58.2800,5484698,0
20121218,58.2200,59.3400,58.1800,59.3000,7311084,0
20121219,59.3400,59.6500,59.2000,59.2000,6880039,0
20121220,59.3000,59.5000,58.5300,59.2800,7153739,0
20121221,58.5400,59.0300,58.2100,58.6100,15290655,0
20121224,58.5600,58.6900,58.3300,58.4400,2121476,0
20121226,58.6200,58.6700,57.8800,57.9500,4761564,0
20121227,58.0000,58.1900,57.2000,57.9000,5110730,0
20121228,57.6300,57.7000,57.0100,57.0700,4861925,0
20121231,56.9800,58.0200,56.8400,57.9900,6879543,0
20130102,59.1500,59.2300,58.5100,59.2100,6263971,0
20130103,59.1400,59.4700,58.8700,59.1700,4381255,0
20130104,59.2900,59.9000,59.2500,59.8300,4827614,0
20130107,59.6300,59.7100,59.0400,59.1700,5490262,0
20130108,58.9900,59.0900,58.2500,58.3700,6140816,0
20130109,58.5900,58.6700,58.1650,58.2500,4156296,0
20130110,58.5300,58.6300,58.1200,58.5000,5434505,0
20130111,58.3300,58.3600,58.0250,58.2700,3973734,0
20130114,58.2000,58.5500,58.1900,58.4700,4219805,0
20130115,58.4000,59.0800,58.2800,59.0300,6180345,0
20130116,58.9400,59.1400,58.7300,58.8800,5598138,0
20130117,59.1100,59.3200,58.6500,59.1400,5300121,0
20130118,59.0600,59.3600,58.9700,59.2700,5309471,0
20130122,59.3000,59.9800,59.1700,59.9800,4713523,0
20130123,59.8400,59.9150,59.4300,59.5500,4494075,0
20130124,59.6700,60.5800,59.5200,60.4100,7088530,0
20130125,60.4700,61.0990,60.3400,61.0600,5501347,0
20130128,60.8800,60.9400,60.1800,60.7500,4889504,0
20130129,61.0000,61.7600,60.9430,61.6600,7363742,0
20130130,61.6700,62.0500,60.9200,61.0900,6793088,0
20130131,59.2000,59.4600,57.8100,58.0000,16925618,0
20130201,58.4700,58.8400,58.0200,58.8200,11470206,0
20130204,58.4700,58.4800,58.0000,58.0300,7313529,0
20130205,58.4400,58.5299,57.6250,57.7200,7784119,0
20130206,57.5000,57.7000,57.0500,57.5900,6874678,0
20130207,57.6700,57.8400,57.3600,57.6300,5706170,0
20130208,57.8200,57.8700,57.5800,57.8700,17871925,0
20130211,57.9400,57.9400,57.5300,57.5900,19329729,0
20130212,57.8400,58.2600,57.6000,58.2500,21827888,0
20130213,58.3500,58.6200,58.0000,58.6100,6790032,0
20130214,57.8000,58.0100,57.6199,57.9200,5764612,0
20130215,57.9000,58.0100,56.7800,57.0200,9695918,0
20130219,57.6400,58.6100,57.5200,58.6000,8119920,0
20130220,58.6000,58.6100,57.6400,57.6700,5927228,0
20130221,57.5600,58.1600,57.0900,58.1100,7299326,0
20130222,58.3000,58.3300,57.6500,58.2000,4387306,0
20130225,58.4700,58.5500,56.8300,56.8900,8410794,0
20130226,57.3000,57.9200,56.9495,57.7500,7763493,0
20130227,57.5600,58.1800,57.4100,58.0400,6117422,0
20130228,57.9000,58.3000,57.8500,57.9500,7528351,0
20130301,57.9300,58.2800,57.6500,58.2800,6732252,0
20130304,58.1400,58.1900,57.2500,57.6200,5845181,0
20130305,57.9400,58.0100,57.3600,57.6600,7151920,0
20130306,57.9300,58.0400,57.4400,58.0000,6691685,0
20130307,58.0020,58.1400,57.8500,57.8600,5333677,0
20130308,57.9700,58.4900,57.8300,58.3900,4798073,0
20130311,58.4100,58.5950,58.0800,58.4400,4726268,0
20130312,58.5600,58.9200,58.4500,58.7300,4665530,0
20130313,58.7600,58.9400,58.5600,58.7800,4485663,0
20130314,59.0000,59.5600,58.8700,59.5200,5131570,0
20130315,59.1000,59.3900,58.8100,59.0700,10307678,0
20130318,58.6700,59.6500,58.5500,59.1500,5003053,0
20130319,59.2100,59.4800,58.7100,59.3100,6753891,0
20130320,60.0000,60.5400,59.6300,60.4400,8181212,0
20130321,60.1700,61.0300,60.0100,60.9400,8994598,0
20130322,61.1100,61.1100,60.6800,60.9100,6440879,0
20130325,61.0000,61.1900,60.0600,60.2100,5776829,0
20130326,60.5000,60.6200,60.0800,60.4400,4517615,0
20130327,60.2000,60.7100,60.0300,60.3800,4103463,0
20130328,60.4000,60.5900,60.0600,60.1000,5293895,0
20130401,60.2000,60.7000,60.0200,60.4800,4124836,0
20130402,60.5800,60.6500,59.8500,60.0400,4769837,0
20130403,60.1400,60.3500,59.1300,59.2800,5535651,0
20130404,59.2200,59.4100,58.7000,58.8800,4965199,0
20130405,58.3800,58.6900,58.0600,58.5400,6737481,0
20130408,58.6000,59.3400,58.5100,59.3100,4744379,0
20130409,59.5100,60.0600,59.0000,59.7800,4618038,0
20130410,59.9800,60.6000,59.8900,60.2500,5450808,0
20130411,60.4000,60.6300,59.8300,60.1600,6838247,0
20130412,59.6300,59.8600,59.0800,59.3600,5149896,0
20130415,58.7200,58.7200,57.2000,57.2400,9785308,0
20130416,58.0100,58.0100,56.8830,57.4400,9324465,0
20130417,57.1700,57.2000,56.3800,56.8100,7038608,0
20130418,56.9600,57.5700,56.4650,57.3200,6182023,0
20130419,57.6400,57.9900,57.0400,57.4900,6412492,0
20130422,57.5800,57.7900,56.9150,57.3900,5469697,0
20130423,57.6100,57.8000,57.0000,57.7800,7527672,0
20130424,57.8900,58.5500,57.8900,58.2600,7813161,0
20130425,58.3700,58.7700,57.7200,58.3700,6285623,0
20130426,58.4200,59.0000,58.3590,58.9100,6304116,0
20130429,59.2900,60.0500,59.0210,59.9000,5645356,0
20130430,59.8400,60.4500,59.5100,60.4500,6208662,0
20130501,60.1500,60.7200,59.9000,60.0100,7150376,0
20130502,60.1000,61.2300,59.9500,60.9600,8345426,0
20130503,61.4100,61.9700,61.2500,61.9200,6456725,0
20130506,61.9600,62.4200,61.7100,62.2200,5802976,0
20130507,62.3800,62.9900,62.2600,62.8400,5934129,0
20130508,62.8000,62.9400,62.3300,62.5900,6497696,0
20130509,62.5600,62.8900,62.3300,62.5800,11027410,0
20130510,62.4400,62.5800,61.8200,62.2300,12466469,0
20130513,62.1100,62.3300,61.7500,62.0000,12519362,0
20130514,62.0200,63.1400,61.8400,63.0600,6927847,0
20130515,62.8400,62.8400,61.8600,62.4200,8092835,0
20130516,62.3700,62.8700,62.2400,62.4300,5215943,0
20130517,62.3900,63.3100,62.3700,63.3100,7082390,0
20130520,63.3000,64.4562,63.2500,64.0300,6216811,0
20130521,64.2500,64.7690,63.8000,64.3100,6545794,0
20130522,63.5400,63.9700,62.5700,62.7400,9367189,0
20130523,62.0300,62.9257,61.9000,62.7900,5274604,0
20130524,62.5400,62.6233,62.1801,62.5300,4625557,0
20130528,63.2400,63.6100,62.7200,62.8400,5906273,0
20130529,62.4900,63.0100,62.2000,62.7800,6429518,0
20130530,62.5800,62.6100,62.0530,62.2800,5657669,0
20130531,62.1200,62.6500,61.3400,61.3400,8031629,0
20130603,61.5800,62.1000,61.2800,62.0900,6813850,0
20130604,61.8900,62.0800,61.3200,61.6800,5037532,0
20130605,61.9600,62.1100,61.4400,61.6200,7569643,0
20130606,61.5100,61.9200,60.9630,61.9100,6616704,0
20130607,62.1700,62.3800,61.7600,62.3200,5081716,0
20130610,62.3600,62.4400,61.9500,62.2000,4148285,0
20130611,61.7200,62.1754,61.3600,61.9100,4697993,0
20130612,62.2700,62.2700,60.7930,60.8800,5031553,0
20130613,60.6700,61.7200,60.3800,61.6500,5347941,0
20130614,61.6700,61.7100,60.8650,61.0300,3328860,0
20130617,61.4500,62.0500,61.4400,61.9400,3663989,0
20130618,61.9400,62.2300,61.7500,62.1000,3437857,0
20130619,62.1500,62.5700,61.7100,61.7100,5932510,0
20130620,61.1300,61.2100,60.1200,60.2800,8002908,0
20130621,60.7700,60.8000,59.5514,60.3600,8781148,0
20130624,59.7800,59.8950,58.7100,59.3500,7390568,0
20130625,59.8100,60.0150,59.3700,59.8300,6080047,0
20130626,60.3700,60.4500,59.7580,60.3300,4010484,0
20130627,60.6200,61.1000,60.3100,60.3400,3705351,0
20130628,60.3000,60.7700,60.0400,60.5000,6164469,0
20130701,60.7300,61.6300,60.7300,61.2300,5100523,0
20130702,61.2100,62.1850,61.0500,61.7900,6708656,0
20130703,61.4700,62.0100,61.0600,61.8400,3783103,0
20130705,62.1100,62.4150,61.5200,62.3100,4281660,0
20130708,62.5100,63.2100,62.3101,63.0400,5877394,0
20130709,63.3100,63.6800,63.2050,63.5000,4832437,0
20130710,63.6200,63.8800,63.3100,63.5300,4850819,0
20130711,64.1100,64.4400,63.8800,64.3200,6187457,0
20130712,64.2600,64.8500,64.2500,64.8400,16583896,0
20130715,64.7900,65.3200,64.6700,65.2600,15602443,0
20130716,65.2400,65.4000,64.7100,64.9500,16526958,0
20130717,65.2400,65.6400,65.1300,65.5600,4854018,0
20130718,65.3700,65.7755,65.1500,65.3000,5061321,0
20130719,65.5900,66.0000,65.2800,66.0000,6958845,0
20130722,66.0800,66.1700,65.7250,65.8400,3984691,0
20130723,65.9700,66.2400,65.9200,66.1200,4089814,0
20130724,66.2500,66.2500,65.1300,65.5900,5025818,0
20130725,65.4100,65.9299,65.3000,65.7100,4095139,0
20130726,65.4100,65.7300,65.3300,65.7200,3117946,0
20130729,65.5400,65.5800,64.9000,65.1800,4256375,0
20130730,65.4500,65.4600,64.5100,64.8300,5289063,0
20130731,64.9200,65.6400,64.8600,64.8600,5530452,0
20130801,65.7200,66.2900,65.5225,66.0900,7274809,0
20130802,65.9600,67.2300,65.7900,67.2300,7521314,0
20130805,67.0000,67.4150,66.5700,67.1900,4003119,0
20130806,67.1200,67.4700,66.6300,67.0900,6248151,0
20130807,66.9300,66.9700,66.2850,66.5200,4172355,0
20130808,67.0400,67.2900,66.3700,67.0900,4646247,0
20130809,67.0100,67.0200,66.1700,66.8300,3668819,0
20130812,66.3200,66.5200,66.0600,66.1000,4489215,0
20130813,66.4300,67.2950,66.3000,66.9000,4963347,0
20130814,67.1500,67.5000,66.7200,67.1600,6489585,0
20130815,66.7600,67.7000,66.6200,67.6200,6476369,0
20130816,67.3700,67.9100,66.9700,67.3800,6536032,0
20130819,67.4100,67.4100,65.7900,65.8300,6450037,0
20130820,65.8200,66.4000,65.5600,65.9800,5589580,0
20130821,65.9700,66.0200,65.2900,65.5200,4414455,0
20130822,65.5800,66.4300,65.4500,66.1500,4102177,0
20130823,66.2600,66.6500,66.0400,66.5500,4396340,0
20130826,66.5900,66.9400,66.2070,66.3100,3220866,0
20130827,65.9500,66.5599,65.9400,66.0200,5352022,0
20130828,66.1800,67.3300,66.1800,66.7700,6658446,0
20130829,66.5100,66.5500,65.9826,66.1600,4382874,0
20130830,66.2800,66.5400,66.1200,66.3000,4963454,0
20130903,66.9600,66.9900,66.5100,66.7900,5541901,0
20130904,66.8700,68.1000,66.7100,67.6600,6530927,0
20130905,67.6600,68.1100,67.4600,67.7700,4285456,0
20130906,67.8800,68.7650,67.4500,68.2000,5990530,0
20130909,68.2500,68.9200,68.0500,68.8700,5166311,0
20130910,68.9000,68.9700,68.3150,68.6600,4464896,0
20130911,68.7300,69.3750,68.5850,69.1600,3783030,0
20130912,69.1900,69.2100,68.7200,68.7800,3616344,0
20130913,69.1400,69.4200,68.8800,69.1900,3996657,0
20130916,69.7700,69.8100,69.1400,69.3400,4791653,0
20130917,69.3100,69.9200,69.2600,69.7000,3739439,0
20130918,69.5900,70.9400,69.4150,70.5600,5210311,0
20130919,70.6000,70.9050,70.0600,70.8400,4743937,0
20130920,70.8500,71.0900,70.2725,71.0000,10142547,0
20130923,70.6600,70.7300,69.8000,70.5800,4680532,0
20130924,70.6300,71.0400,70.3400,70.4000,5739611,0
20130925,70.4900,70.6900,70.0350,70.3200,3969984,0
20130926,70.3400,70.4400,69.8900,70.2300,3837033,0
20130927,70.1600,70.3800,69.9200,70.3100,3424111,0
20130930,69.6900,69.9200,69.3000,69.5100,4810052,0
20131001,69.4600,70.4550,69.3200,70.0400,4142916,0
20131002,70.0200,70.5700,69.7500,70.3600,5022403,0
20131003,70.1900,70.3200,69.5700,70.1700,6550772,0
20131004,70.1800,70.9900,70.0300,70.9700,4996780,0
20131007,70.4000,71.1800,70.1500,70.8800,4622180,0
20131008,70.7700,71.1300,70.1500,70.1700,5148712,0
20131009,70.2400,70.3890,69.6200,69.7700,5775302,0
20131010,69.8000,71.1100,69.6900,71.0800,4454995,0
20131011,70.8200,71.8502,70.7615,71.7100,4592065,0
20131014,71.3000,72.0300,71.2500,71.9600,4223796,0
20131015,71.9000,72.2450,71.4750,71.8900,6256811,0
20131016,72.3200,73.0900,72.2000,72.9600,5535641,0
20131017,72.6800,73.4700,72.5400,73.4100,4496001,0
20131018,73.5800,73.5900,72.7300,73.4300,5223675,0
20131021,73.5300,73.5800,72.9002,73.0500,3407114,0
20131022,73.2600,73.5300,72.8800,73.2600,3597326,0
20131023,72.9200,72.9200,71.9500,72.3900,4442582,0
20131024,72.6700,73.4900,72.4400,73.3900,3707977,0
20131025,73.5300,74.1000,73.0092,74.0600,4221696,0
20131028,73.9100,74.0600,73.6000,73.8900,3480057,0
20131029,74.2000,74.5940,74.0000,74.3400,3389860,0
20131030,74.4000,74.4800,72.8700,73.2500,5282147,0
20131031,73.6600,74.4800,73.2800,73.3300,5560131,0
20131101,73.5600,73.5600,72.2100,73.0900,4921583,0
20131104,73.3700,73.5100,72.8400,73.3300,3604556,0
20131105,73.0300,73.2800,72.5000,72.5700,4593112,0
20131106,73.1900,73.9700,73.1100,73.9000,5644287,0
20131107,73.8500,73.9300,72.2700,72.5100,5843207,0
20131108,72.4900,73.7200,72.3700,73.6900,4819568,0
20131111,73.4600,73.8300,73.3256,73.5600,2786703,0
20131112,73.2500,73.4700,72.6100,72.8200,3125294,0
20131113,72.7400,73.3600,72.5700,73.3400,3468298,0
20131114,73.5800,73.8000,73.2000,73.6800,3839653,0
20131115,73.5500,73.5700,72.7500,73.3000,5343373,0
20131118,73.4700,73.6299,72.2010,72.3100,4718321,0
20131119,72.1200,72.6900,71.7600,72.2600,7124186,0
20131120,72.4900,72.9300,72.0900,72.2500,4139521,0
20131121,72.4700,73.6000,72.4000,73.3400,3988873,0
20131122,73.4900,74.0700,73.2400,74.0200,3633766,0
20131125,73.7600,73.9200,72.7500,72.8100,5295445,0
20131126,72.8200,73.5100,72.4900,72.9300,4089777,0
20131127,72.9400,73.4000,72.3800,72.6200,3301279,0
20131129,72.6400,73.5400,72.5000,72.8000,2434292,0
20131202,73.3900,73.4900,72.2500,72.5700,5696595,0
20131203,72.4700,73.1400,72.1400,72.4700,5419612,0
20131204,72.3400,72.6200,71.1200,71.4100,5399327,0
20131205,71.2100,71.3500,70.1200,70.8400,5041529,0
20131206,71.1800,71.4800,70.2000,70.7700,5560678,0
20131209,70.5500,70.9900,70.2000,70.4400,4952904,0
20131210,70.2000,70.6300,69.8100,70.3100,4717946,0
20131211,70.3100,70.3300,69.0500,69.1100,5776941,0
20131212,69.1300,69.7900,68.9100,69.4800,5714604,0
20131213,69.5400,70.1600,69.2900,69.4300,4648978,0
20131216,69.7000,70.1400,69.5200,69.8000,4170897,0
20131217,69.8200,69.8500,69.0450,69.0600,4883150,0
20131218,69.4500,69.6000,68.2300,69.4000,7962474,0
20131219,68.9100,69.3800,68.7200,69.0800,6962522,0
20131220,69.1100,70.4900,69.0500,69.8800,8311703,0
20131223,70.0800,70.7500,69.4500,69.5600,4177397,0
20131224,69.6300,69.9800,69.3100,69.9300,1625036,0
20131226,70.0000,70.4400,69.9300,70.1900,2413248,0
20131227,70.0700,70.5900,70.0600,70.3900,1965754,0
20131230,70.4700,70.6400,69.8700,69.9100,3035409,0
20131231,69.9500,70.7400,69.7500,70.6500,3281324,0
20140102,70.2700,70.9200,69.5300,69.7800,4363288,0
20140103,70.0800,70.3455,69.8300,69.9600,3095014,0
20140106,70.3400,70.8101,70.0200,70.2600,4433936,0
20140107,70.2500,70.4900,69.9600,70.3700,3698490,0
20140108,70.4800,70.4800,69.5150,69.6900,6411941,0
20140109,69.8100,69.9290,69.1300,69.4600,4103311,0
20140110,69.6200,69.7800,68.7900,68.8700,4816758,0
20140113,68.6800,68.7500,67.4800,67.7300,7277993,0
20140114,67.8300,68.3800,67.6600,68.3200,4788297,0
20140115,68.3700,68.7000,67.8100,68.0800,4584832,0
20140116,68.0500,68.0700,67.0900,67.8300,5356836,0
20140117,68.0200,68.2880,67.5000,67.5100,4854504,0
20140121,68.0800,68.2700,67.7100,68.2600,4712007,0
20140122,68.4900,68.7900,68.0500,68.3700,4100678,0
20140123,68.0500,68.5900,67.6000,67.8500,4333849,0
20140124,67.7700,67.7700,66.4000,66.5700,6036972,0
20140127,66.2800,66.6000,65.6400,65.8600,5383578,0
20140128,65.9500,66.2800,65.7300,66.2100,4338185,0
20140129,66.1700,66.2100,65.3400,65.8200,5671684,0
20140130,66.6000,66.6500,65.3200,65.7500,5529224,0
20140131,65.0500,65.4800,64.3500,64.9500,10717849,0
20140203,65.1000,65.3900,63.7700,63.8600,7770333,0
20140204,64.0200,64.0800,63.4500,63.7100,6660315,0
20140205,63.6800,63.8100,62.7400,63.4600,6528502,0
20140206,63.6800,64.4000,63.4600,64.3000,5546770,0
20140207,64.7900,65.0000,64.1643,64.9700,5358528,0
20140210,64.9600,64.9600,64.1300,64.5800,5854828,0
20140211,64.6500,65.7000,64.5950,65.5700,5755216,0
20140212,66.6300,66.7900,65.0900,65.2200,6965405,0
20140213,64.4400,65.1100,64.2300,64.7100,5845309,0
20140214,64.6600,65.6500,64.5000,65.5300,4631145,0
20140218,65.5700,65.7260,65.2000,65.3700,4878197,0
20140219,65.2600,66.0000,64.9900,65.0000,6146035,0
20140220,64.9800,65.2000,64.8700,64.9200,6111916,0
20140221,64.9900,65.0300,64.6300,64.6800,6576402,0
20140224,65.0000,66.7900,64.9800,66.4200,8054529,0
20140225,66.3000,66.8500,66.1400,66.5200,5871703,0
20140226,66.6300,66.8000,65.8301,66.1300,5160235,0
20140227,66.0000,66.2500,65.3350,66.2500,4988969,0
20140228,66.2900,66.8800,65.6200,66.5000,6263906,0
20140303,66.3600,67.2000,65.9800,66.3100,6218326,0
20140304,66.8000,66.8900,66.3500,66.5000,4907785,0
20140305,66.5800,67.0000,66.2500,66.3000,4675365,0
20140306,66.6000,66.6700,66.3000,66.3900,3998101,0
20140307,66.6400,67.0000,66.3100,66.5100,4938663,0
20140310,66.4000,66.9400,66.1000,66.8900,3712577,0
20140311,67.0000,67.3900,66.2800,66.5300,4415862,0
20140312,66.1700,66.7500,66.0100,66.5400,4135372,0
20140313,66.7800,66.8400,66.0900,66.3200,4531924,0
20140314,66.0900,66.7100,66.0400,66.6000,4648371,0
20140317,66.7400,67.2900,66.6500,67.2900,4664755,0
20140318,67.4200,68.1200,67.3540,68.1000,5658555,0
20140319,68.3800,68.4100,67.0300,67.5000,4322587,0
20140320,67.4100,68.0000,67.1100,67.9000,3968567,0
20140321,68.4600,68.4800,67.4700,67.4800,9094655,0
20140324,67.6800,68.0700,67.4050,67.5600,5340395,0
20140325,67.9400,68.4700,67.6800,68.3900,5986757,0
20140326,68.7100,69.1900,68.4900,68.6000,5732194,0
20140327,68.6100,69.6100,68.6100,69.2900,6049859,0
20140328,69.4300,70.4000,69.1700,70.3500,5763144,0
20140331,70.7600,70.9900,70.1300,70.3500,5020814,0
20140401,70.4700,70.6690,70.1300,70.3100,4958195,0
20140402,70.3100,71.0000,70.2500,70.8900,5672875,0
20140403,70.9200,70.9200,70.1800,70.2000,5161057,0
20140404,70.8300,71.0000,70.0400,70.2200,5520428,0
20140407,70.2400,70.2400,69.3300,69.4800,5528759,0
20140408,70.0100,70.2300,69.4600,70.0700,5757911,0
20140409,70.1100,71.5600,70.0700,71.5400,7536417,0
20140410,70.7300,70.8300,69.7100,69.7100,7581419,0
20140411,70.2800,71.3600,69.9800,70.8700,8390891,0
20140414,71.6300,71.6300,70.5900,71.5100,6240662,0
20140415,71.4700,73.0200,71.2900,72.9400,7615021,0
20140416,73.3800,73.8700,73.1900,73.7800,7285223,0
20140417,73.5700,74.8900,73.5500,74.7700,7230420,0
20140421,74.7300,74.9490,74.2000,74.6000,6329578,0
20140422,74.6900,74.6900,73.9400,74.1700,5092504,0
20140423,74.1600,74.5400,73.9500,74.0200,5285870,0
20140424,74.4200,74.6400,73.9500,74.4900,5250324,0
20140425,74.4400,74.5000,74.1450,74.4000,4658452,0
20140428,74.5600,74.8300,74.0800,74.6500,5190765,0
20140429,74.9900,75.3400,74.6700,74.6800,5293717,0
20140430,75.0300,75.0300,74.1650,74.3100,6854081,0
20140501,75.0100,75.3300,74.0500,75.0300,5895884,0
20140502,74.8800,76.8500,74.8700,76.5200,9360408,0
20140505,76.4000,77.3000,76.2200,76.8900,5843882,0
20140506,77.2000,77.3000,76.6400,77.0800,5020071,0
20140507,77.6200,78.2200,77.3400,78.1100,7189262,0
20140508,77.9200,78.0710,76.7730,77.0100,6709986,0
20140509,77.1000,77.6500,76.9100,77.6400,5609575,0
20140512,78.1100,78.4200,77.7900,78.4100,4979112,0
20140513,78.4500,78.8200,78.2446,78.6400,5228997,0
20140514,78.7400,78.7900,78.3500,78.5300,4463424,0
20140515,78.4600,78.6800,77.5200,78.1100,7923550,0
20140516,78.1100,78.2400,77.4500,78.0600,5868151,0
20140519,78.0100,78.5700,77.9390,78.4300,3341725,0
20140520,78.5000,78.6800,78.1150,78.5400,4359558,0
20140521,78.2400,78.6600,78.0430,78.5300,4484291,0
20140522,78.4000,78.7500,78.1400,78.4600,3509088,0
20140523,78.5300,78.7700,78.3000,78.4300,3567306,0
20140527,78.4600,79.0500,78.4600,79.0400,4175552,0
20140528,79.8100,80.5400,79.5100,79.5700,6557660,0
20140529,79.4900,79.8400,78.9000,79.5500,4065586,0
20140530,79.4200,80.1100,79.2100,79.9400,5993110,0
20140602,80.2100,80.5500,79.0500,79.4800,5071887,0
20140603,79.4700,79.8700,79.2800,79.8200,4551694,0
20140604,79.7200,79.9900,79.5818,79.8000,3592401,0
20140605,79.8100,80.0600,79.5000,80.0500,4144639,0
20140606,80.3600,81.1800,80.2200,80.8400,5409545,0
20140609,80.5700,81.1300,80.4000,80.8500,3213393,0
20140610,80.8300,81.6600,80.5600,81.6300,6667438,0
20140611,81.5000,82.1000,81.4600,81.9500,4540420,0
20140612,82.1500,83.2400,82.1300,82.8600,6280538,0
20140613,82.8000,83.0900,82.0500,83.0800,4374918,0
20140616,83.1900,83.8300,82.9200,83.6900,4753495,0
20140617,83.1800,83.7800,82.6367,83.7500,4859469,0
20140618,83.5700,84.3000,83.1800,84.2400,4511911,0
20140619,84.2700,84.7700,84.1400,84.7700,4083832,0
20140620,85.1100,85.4600,84.7800,85.3600,7426863,0
20140623,85.5900,86.4300,85.4700,86.1000,5944197,0
20140624,86.0200,86.0200,84.7900,84.8000,8090542,0
20140625,84.6500,85.7300,84.6500,85.6200,4980698,0
20140626,85.5900,85.9700,84.5600,85.9600,4588425,0
20140627,85.7500,86.0600,85.4000,86.0000,4512314,0
20140630,85.8100,85.9300,85.2200,85.7300,4051784,0
20140701,86.2500,86.3900,85.6400,86.1100,3537914,0
20140702,85.8100,85.9800,85.3101,85.8600,3513613,0
20140703,85.7300,86.4000,85.5400,86.4000,2669826,0
20140707,85.8400,86.2100,85.1800,86.1000,3926346,0
20140708,85.9800,86.6500,85.7300,86.0400,4989271,0
20140709,86.0700,86.2900,85.7100,85.8000,5722833,0
20140710,84.9100,85.9300,82.7800,85.6700,8248870,0
20140711,85.5200,85.6100,84.4400,84.7300,4876003,0
20140714,85.1300,85.9000,84.9200,85.8400,4671883,0
20140715,85.6300,85.8000,84.3200,84.7100,6042858,0
20140716,85.2200,86.7600,85.1700,86.6900,6314445,0
20140717,86.0200,86.4000,84.5800,84.6800,5088280,0
20140718,84.9000,85.2100,84.5200,84.7600,4689337,0
20140721,84.8800,85.1700,84.3300,84.5300,4718917,0
20140722,84.9300,86.1100,84.8600,86.0200,4426121,0
20140723,86.1200,86.8700,85.6900,86.7600,4104844,0
20140724,86.6800,87.0900,86.2400,86.2500,5033428,0
20140725,86.1600,86.6400,85.7800,85.9200,3050653,0
20140728,86.0000,86.1100,85.0800,85.1900,4804366,0
20140729,85.0100,85.4400,84.7000,84.7100,4054298,0
20140730,85.2500,85.8900,84.1100,84.6300,5532290,0
20140731,84.2200,84.5600,82.3700,82.5000,7106418,0
20140801,81.9100,81.9300,79.8300,80.7000,9530337,0
20140804,80.7600,82.1600,80.3000,81.9800,5609690,0
20140805,81.4400,81.5900,79.3800,79.7400,6410591,0
20140806,79.6500,81.5000,79.5000,80.6100,5412362,0
20140807,80.8300,80.9800,79.1700,79.5900,4055549,0
20140808,79.6900,81.4300,79.6900,81.3300,4105293,0
20140811,81.7300,81.8800,80.7600,80.8000,3583563,0
20140812,80.5200,80.7600,80.0900,80.4200,4046430,0
20140813,81.1900,81.4200,80.7200,80.8900,3837561,0
20140814,81.1200,81.2100,79.9500,80.1700,4557780,0
20140815,80.2600,80.8900,79.8100,80.6200,5433547,0
20140818,80.9500,80.9500,78.9100,79.3400,8478566,0
20140819,79.6500,80.1799,79.4000,79.9100,5417642,0
20140820,80.1900,80.6000,79.7700,80.5000,4302237,0
20140821,80.5700,81.0700,80.4000,80.9800,3122123,0
20140822,80.6800,80.9100,79.8700,80.2400,3645814,0
20140825,80.3300,80.9900,80.3100,80.8000,3531677,0
20140826,80.7300,81.0000,80.5300,80.5400,3341483,0
20140827,80.8800,81.4700,80.6100,81.0300,3150378,0
20140828,80.8900,81.0000,80.5400,80.6600,2987042,0
20140829,80.8700,81.2300,80.6600,81.2200,3409229,0
20140902,81.0600,81.1000,79.7700,80.2200,5578013,0
20140903,80.9800,81.3700,80.8000,80.9000,5902684,0
20140904,81.1400,81.2400,79.4500,79.8500,5772789,0
20140905,79.7800,80.4900,79.4700,80.3500,3596725,0
20140908,79.9400,80.0500,78.6600,79.0300,6123710,0
20140909,79.4700,79.7470,78.4400,78.9600,6468139,0
20140910,78.7600,79.0100,77.7100,78.9900,6571287,0
20140911,78.2300,79.4500,78.0200,79.3800,4310361,0
20140912,79.2100,79.2200,78.1100,78.4500,3950835,0
20140915,78.2400,79.6200,77.9600,79.4000,3919955,0
20140916,79.5000,81.2800,79.3200,80.7500,6172455,0
20140917,81.0000,81.0900,80.3700,80.6400,4242455,0
20140918,80.8400,80.8700,79.6500,79.9700,4424210,0
20140919,80.4600,81.0000,80.3100,80.5600,8054297,0
20140922,80.3300,80.3300,79.4100,79.6800,5235609,0
20140923,79.5400,79.8400,78.8600,78.9100,4344876,0
20140924,78.8500,79.0800,77.5900,78.7200,6281242,0
20140925,78.7000,78.7000,77.5700,77.5700,4911376,0
20140926,77.6000,78.4700,77.1200,78.1200,5259711,0
20140929,77.5000,77.9500,76.7800,77.8400,5887615,0
20140930,77.3200,77.6400,75.9200,76.5200,8403204,0
20141001,76.2700,76.5200,74.5800,75.0000,8719620,0
20141002,74.5700,75.1300,73.3701,74.6900,7414365,0
20141003,74.9500,75.1700,74.1100,74.7700,5567035,0
20141006,75.2600,75.7400,74.3210,74.9600,6386181,0
20141007,74.6200,75.3400,73.8900,73.9100,7296074,0
20141008,73.6800,74.6300,72.6600,74.5300,11997059,0
20141009,73.4500,73.5699,71.4000,71.4400,10352063,0
20141010,71.4000,71.9000,69.9100,70.3600,10323438,0
