DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20011010,45.4500,46.8800,45.4400,46.7200,9590000,0
20011011,46.6000,46.7500,45.9800,46.6400,10585400,0
20011012,46.2200,46.4000,45.0800,45.5000,9742800,0
20011015,45.2500,45.2800,43.8000,44.2200,7007400,0
20011016,44.2200,44.7000,43.6500,44.5800,5856000,0
20011017,44.8500,45.0800,44.2600,44.5500,4380000,0
20011018,44.0750,44.1350,42.8400,43.0150,62800000,0
20011019,42.7950,43.7450,42.4050,43.3700,5750200,0
20011022,43.4500,44.3750,43.0100,44.3750,4956400,0
20011023,44.2750,44.6750,43.0600,43.3000,6276200,0
20011024,43.4250,43.5750,42.7500,43.4550,4992200,0
20011025,42.6750,43.9500,42.6250,43.9500,6089000,0
20011026,43.9500,44.5000,43.6750,44.4650,6044000,0
20011029,44.6000,44.7450,44.1250,44.5050,6345200,0
20011030,44.5050,44.8000,43.7000,44.5000,6678400,0
20011031,44.4000,44.9950,44.0300,44.2750,7477800,0
20011101,44.2750,45.0000,44.0350,44.9300,5331200,0
20011102,44.5750,44.5800,43.7250,43.7250,5296400,0
20011105,43.9750,44.1750,43.5500,43.5750,4915400,0
20011106,43.3500,43.4750,42.9300,43.4000,6902200,0
20011107,43.4000,43.7650,42.9500,43.6400,6417800,0
20011108,43.8750,44.0500,43.4750,43.7950,6444200,0
20011109,44.3750,44.8500,44.2250,44.7450,5477600,0
20011112,44.4500,44.8000,44.0000,44.6150,4244800,0
20011113,44.8250,45.1000,44.1500,45.0850,6641000,0
20011114,44.2250,44.5000,43.1500,43.2900,8029600,0
20011115,41.8350,42.1000,41.2500,41.9000,11929600,0
20011116,41.9000,42.0700,41.3550,41.6750,10868200,0
20011119,41.7250,41.8000,41.0000,41.4550,7622000,0
20011120,42.2500,43.4250,41.5450,43.2650,8216000,0
20011121,43.7500,43.8650,42.7250,43.0050,9557200,0
20011123,42.3000,43.4250,42.1250,43.2900,2781600,0
20011126,42.5750,42.8000,42.0500,42.6000,5210200,0
20011127,42.3500,43.0000,42.1750,42.8100,5641400,0
20011128,42.5300,42.9500,42.2750,42.2750,5011800,0
20011129,42.5000,42.8400,42.1950,42.7250,3269000,0
20011130,42.7050,42.9750,42.2600,42.5050,43400000,0
20011203,42.5100,43.4550,42.1800,43.2250,5645400,0
20011204,43.2250,43.4500,42.8000,43.4150,5544400,0
20011205,43.7500,43.9900,43.6250,43.7500,6131000,0
20011206,44.0000,44.0000,42.8250,42.9900,4637200,0
20011207,42.9850,43.8000,42.7250,43.6150,4102200,0
20011210,43.4500,43.7000,42.9500,43.0650,4268600,0
20011211,43.0650,43.5000,42.5150,42.5500,3746200,0
20011212,43.0000,43.0000,42.5150,42.8000,5325600,0
20011213,42.8000,42.9750,41.8900,42.1250,6156000,0
20011214,42.2000,42.4500,41.9200,42.0000,6748000,0
20011217,42.1250,42.8400,41.7900,42.8200,6259400,0
20011218,42.6400,43.1950,42.6350,43.1500,4260400,0
20011219,43.0000,43.8450,42.9850,43.7500,6247200,0
20011220,44.1250,44.1500,43.5500,43.7000,4130000,0
20011221,43.9750,44.4450,43.9500,44.3000,7299800,0
20011224,44.3000,44.6150,44.2550,44.2750,2038400,0
20011226,44.5750,45.3350,44.4750,44.6000,3908000,0
20011227,44.7250,45.3350,44.5150,45.1550,4685200,0
20011228,45.5000,45.5250,44.9200,45.2200,3854400,0
20011231,45.0000,45.3500,44.6700,44.8050,4825000,0
20020102,44.8050,44.8050,43.9550,44.7400,4549800,0
20020103,44.6500,44.9850,44.4750,44.7500,3470200,0
20020104,44.8150,45.0500,44.6450,44.6500,4873000,0
20020107,44.7200,45.0000,44.6950,44.8600,4226800,0
20020108,45.0000,45.2450,44.6500,45.0250,4933800,0
20020109,44.6550,45.2500,44.2500,44.5550,5672800,0
20020110,44.2950,44.6700,44.1000,44.4750,4468000,0
20020111,44.4500,44.4750,43.6250,43.7050,5054200,0
20020114,43.7100,43.8700,43.3550,43.7000,5083000,0
20020115,44.1250,44.5200,44.0000,44.4950,5547800,0
20020116,44.1500,44.2400,43.6250,43.6250,4018800,0
20020117,43.9700,44.0600,43.5000,43.7000,3379000,0
20020118,43.6500,43.8750,43.4000,43.4000,4183000,0
20020122,43.7000,44.1100,43.0700,43.3650,3446400,0
20020123,43.5650,44.2800,43.5650,43.8750,5041000,0
20020124,43.9000,44.2850,43.8850,44.0500,3796200,0
20020125,44.2500,44.9500,44.1250,44.2800,3607400,0
20020128,44.5900,44.5900,44.2400,44.4350,4715400,0
20020129,43.8750,43.8800,42.3250,42.5850,11112800,0
20020130,41.2500,41.6650,40.5500,41.5500,13310800,0
20020131,41.5050,41.9950,41.4800,41.8250,6806400,0
20020201,41.7000,42.8000,41.7000,42.6850,5957800,0
20020204,42.4250,42.6200,41.9000,41.9600,4140800,0
20020205,41.5250,41.9000,41.0600,41.1800,6236200,0
20020206,41.2450,41.7750,41.1500,41.6000,5311200,0
20020207,41.3250,41.4800,40.8750,40.8750,6203200,0
20020208,40.9500,41.1000,40.6850,40.9250,4841400,0
20020211,40.5250,41.6250,40.4050,41.4750,4853200,0
20020212,41.4100,41.6050,41.1500,41.1950,5176000,0
20020213,41.1250,41.3500,40.7750,41.2250,4920400,0
20020214,41.2500,41.6200,41.0500,41.2500,6101400,0
20020215,41.4000,41.5750,41.0750,41.1750,5139600,0
20020219,40.9500,41.1500,40.5550,40.8250,3943800,0
20020220,40.7450,40.8750,40.4000,40.8750,4645000,0
20020221,41.0500,41.7000,41.0300,41.0550,4832000,0
20020222,41.1000,41.8750,41.0750,41.8500,6419000,0
20020225,41.7500,42.3700,41.5050,41.9500,5776400,0
20020226,42.2000,42.3750,41.8850,42.0900,3978000,0
20020227,41.9650,42.9200,41.9500,42.5000,5410800,0
20020228,42.5000,42.7000,42.1400,42.2200,5110000,0
20020301,42.2200,42.7500,42.1000,42.7500,5672800,0
20020304,42.7600,43.1200,42.4700,43.0800,4555400,0
20020305,43.0900,43.4050,42.7500,43.1250,3906400,0
20020306,42.8500,44.0200,42.8500,43.9500,5402000,0
20020307,44.1200,44.4250,43.6250,44.3150,5797000,0
20020308,44.4900,44.4900,43.7550,43.8250,7488800,0
20020311,44.3500,44.8500,44.2000,44.5500,5236000,0
20020312,44.5500,44.8900,44.4550,44.8100,5935400,0
20020313,44.9250,45.0000,44.5800,44.7100,6270400,0
20020314,44.7100,44.9000,44.6200,44.7500,4545800,0
20020315,44.8200,45.2000,44.7750,44.9000,6621000,0
20020318,45.0950,45.3350,44.8500,45.1800,4368400,0
20020319,45.3950,45.8000,45.3300,45.3500,4526800,0
20020320,44.9300,45.3850,44.8500,44.9000,4165200,0
20020321,44.9250,45.4250,44.7500,45.1900,4216600,0
20020322,45.0000,45.0050,44.5000,44.5550,3973800,0
20020325,44.5550,44.7450,44.2000,44.2000,3311800,0
20020326,44.4500,44.7650,44.3250,44.5000,4072200,0
20020327,44.8250,45.4700,44.7900,45.2500,4782000,0
20020328,45.1250,45.5850,45.0000,45.1350,4120400,0
20020401,44.9850,45.3450,44.8500,44.8500,3809200,0
20020402,44.8550,45.5200,44.8550,45.4300,4456800,0
20020403,45.1850,45.2000,44.7350,45.0000,5712200,0
20020404,44.9500,44.9900,43.6450,43.8950,4823200,0
20020405,43.9500,43.9900,43.3750,43.5700,4303000,0
20020408,43.9200,44.4750,43.7050,44.2000,5349800,0
20020409,44.0950,44.1000,43.3800,43.6450,3949400,0
20020410,43.5000,44.0300,43.4500,43.8000,3904800,0
20020411,43.8000,44.0250,43.2250,43.2250,3855200,0
20020412,42.7750,42.8200,41.7750,42.0500,8005200,0
20020415,42.7000,43.1000,42.6200,42.6500,4934600,0
20020416,42.9750,43.5750,42.8600,43.3000,3907000,0
20020417,43.6000,43.9250,43.0650,43.4800,3764400,0
20020418,43.9000,43.9850,43.1200,43.6550,3816400,0
20020419,43.3750,44.0000,43.2500,44.0000,4471200,0
20020422,43.8250,44.0650,43.0600,43.3250,3896400,0
20020423,42.7500,43.4900,42.5800,43.4900,5286000,0
20020424,42.8250,43.1000,42.4850,42.5000,4337600,0
20020425,42.8500,43.3250,42.6500,42.9500,5043600,0
20020426,42.9550,43.1500,42.0000,42.3000,7393800,0
20020429,42.5100,43.4100,42.3550,42.9300,5632600,0
20020430,43.5500,43.8150,43.3450,43.3550,3944000,0
20020501,43.3600,44.1000,43.2250,43.9950,5289200,0
20020502,44.0000,44.4350,43.5600,44.4350,4953600,0
20020503,44.6000,45.0500,44.2000,44.7550,6316400,0
20020506,44.4500,44.4500,43.4750,43.5000,4757200,0
20020507,43.6000,44.2000,43.4450,43.8350,3791800,0
20020508,44.1000,44.5250,43.4200,44.5250,7067000,0
20020509,44.1250,44.4000,43.8800,44.1350,5320800,0
20020510,44.4350,44.4500,43.8850,43.9750,4785000,0
20020513,43.6250,45.2450,43.5400,45.0500,4978800,0
20020514,45.2000,45.2500,44.8450,44.9500,5638600,0
20020515,44.1250,44.5250,44.0250,44.0250,5183200,0
20020516,44.1000,44.7350,44.1000,44.5000,4270600,0
20020517,44.2500,44.6950,44.1450,44.5750,3823800,0
20020520,44.5750,44.5750,44.5750,44.5750,0,0
20020521,44.3750,45.0000,43.9150,43.9150,5499000,0
20020522,43.9250,44.5750,43.7000,44.5100,4398400,0
20020523,44.5100,44.9250,44.0550,44.8000,3724000,0
20020524,44.8050,44.9250,44.1150,44.5500,3213800,0
20020528,44.5750,44.5900,43.9500,44.0400,3463800,0
20020529,44.0000,44.2000,43.7150,43.9500,3865400,0
20020530,43.5650,44.0000,43.2500,43.4000,4469200,0
20020531,43.5550,44.6000,43.5550,43.6250,4500800,0
20020603,43.9750,43.9750,43.2550,43.2600,4145600,0
20020604,43.2600,43.7050,42.9600,43.4000,3857400,0
20020605,43.4000,43.5750,42.8550,43.5750,5123200,0
20020606,43.9250,44.0950,42.7900,42.9800,4702400,0
20020607,43.0000,43.7000,42.9300,43.6250,4846200,0
20020610,43.5500,43.6150,42.9300,43.1750,4427800,0
20020611,43.4500,43.5300,42.9850,43.2000,3727000,0
20020612,43.3750,43.6700,43.0200,43.3750,4757800,0
20020613,43.3750,44.0750,43.1550,43.4500,3832400,0
20020614,43.3750,43.5000,42.7800,43.3850,4971800,0
20020617,43.7500,44.3750,43.4950,44.3500,4796200,0
20020618,44.0750,44.3500,43.9250,44.2150,4108400,0
20020619,44.1000,44.3250,43.3000,43.3000,5994000,0
20020620,43.8500,44.2750,43.6500,43.6650,5694200,0
20020621,43.1250,43.9850,43.1250,43.8250,6755000,0
20020624,44.0250,44.1000,43.4000,43.6150,5775000,0
20020625,44.2250,44.2300,42.9000,43.0000,5540600,0
20020626,42.7250,43.3750,42.5000,43.1250,6893400,0
20020627,43.1250,43.8850,43.0500,43.8150,4621200,0
20020628,44.0000,44.3750,43.8000,44.2500,5305400,0
20020701,44.2500,44.3850,43.8850,44.3000,5455000,0
20020702,44.3000,44.4500,43.6000,43.9000,5137000,0
20020703,43.8750,44.1450,43.0750,43.3500,5267800,0
20020705,43.8000,43.9500,43.2550,43.9500,3574600,0
20020708,43.8400,44.0400,43.3900,44.0400,4329800,0
20020709,43.9250,43.9700,43.1750,43.4750,3613000,0
20020710,43.7000,43.7000,42.1250,42.4350,7053000,0
20020711,42.4500,42.7250,41.2500,41.3250,8114200,0
20020712,41.4500,41.6750,40.8450,41.4000,7798000,0
20020715,41.0750,41.1200,38.5550,40.3750,10372000,0
20020716,39.8750,40.4450,39.1050,39.6900,8482400,0
20020717,40.3000,40.7950,39.8750,40.1500,7055000,0
20020718,40.2500,40.5500,39.2650,39.3500,5954000,0
20020719,39.0500,39.1700,36.5000,37.2500,12228600,0
20020722,36.8500,37.4500,34.5000,34.7600,12820600,0
20020723,34.8750,35.3050,33.3850,33.4800,13892000,0
20020724,33.4750,35.4750,32.8250,35.3100,15450200,0
20020725,34.8250,35.2750,34.1750,34.8500,9787200,0
20020726,34.9750,35.4200,34.4200,35.4050,6121200,0
20020729,36.0000,37.2200,35.7550,37.1900,7519600,0
20020730,36.5000,36.8700,35.7650,36.5000,11263200,0
20020731,36.2500,37.5000,35.9000,37.5000,13170800,0
20020801,36.8750,36.9750,34.9750,35.2750,9568200,0
20020802,35.5000,35.9350,34.9350,35.4000,7324000,0
20020805,35.4000,35.8550,33.8000,34.0300,6342200,0
20020806,34.5500,35.8750,34.4450,35.2850,6566600,0
20020807,35.7250,36.1700,35.0750,35.9750,4774000,0
20020808,36.4000,37.3450,36.2150,37.2800,5984000,0
20020809,36.8000,37.9500,36.4750,37.7750,5063600,0
20020812,37.3050,37.7900,36.8600,37.5250,7876400,0
20020813,37.5000,38.2750,37.2050,37.6500,5304600,0
20020814,37.9700,38.7750,37.5100,38.7000,5493400,0
20020815,38.6600,39.2750,38.5100,38.9250,7654600,0
20020816,38.4500,38.6750,38.2800,38.4600,4488600,0
20020819,38.2100,38.7350,37.9800,38.4350,5443800,0
20020820,38.0250,38.2500,37.0150,37.6750,7250600,0
20020821,37.8000,38.5850,37.4400,38.4250,6287800,0
20020822,38.5750,39.5050,38.4450,39.3600,4096600,0
20020823,38.9400,39.4650,38.7300,39.2150,4343000,0
20020826,39.0600,39.7250,38.7500,39.5350,4972000,0
20020827,39.6250,40.0000,38.9750,39.0500,5040200,0
20020828,38.6400,38.7250,38.0550,38.5000,6153000,0
20020829,38.1250,38.3700,37.6350,38.0350,5141200,0
20020830,37.7000,38.7300,37.7000,38.3150,3925600,0
20020903,37.6150,37.6200,36.0750,36.2000,7906000,0
20020904,36.4500,36.8300,35.1150,36.7400,7565400,0
20020905,36.3500,36.7250,35.9600,36.5950,4937400,0
20020906,37.0900,37.6250,36.8000,37.3500,4447400,0
20020909,37.2950,37.3400,36.7950,37.0000,4552000,0
20020910,37.1250,37.7450,37.1000,37.6850,4753600,0
20020911,38.2500,38.2500,37.0500,37.1900,3890400,0
20020912,37.1000,37.1700,36.4000,36.5600,5441200,0
20020913,36.0500,36.6750,35.8800,36.5950,4347600,0
20020916,36.5000,37.0550,36.3000,37.0000,3613200,0
20020917,36.8600,36.8600,35.4500,35.6850,6122400,0
20020918,35.6800,36.1450,35.1500,35.6200,4364800,0
20020919,35.3500,35.8250,34.9100,34.9650,3833200,0
20020920,35.3500,35.5000,35.0050,35.2750,7572000,0
20020923,35.0250,35.3800,34.4900,34.8450,4996400,0
20020924,34.5050,34.8300,34.2700,34.3500,5771800,0
20020925,34.3550,35.1500,34.1500,35.0850,5569400,0
20020926,35.5750,36.6250,35.5750,36.6000,6114400,0
20020927,36.4050,36.7750,35.2300,35.4850,5303200,0
20020930,35.4850,35.4850,34.1400,34.6250,8520800,0
20021001,35.0250,36.3150,34.8300,36.0550,7047200,0
20021002,35.8450,36.9000,35.4300,35.8000,6382000,0
20021003,35.9450,36.6900,35.7400,36.1700,6905800,0
20021004,36.5500,36.5500,35.2050,35.4500,6371000,0
20021007,35.9000,36.3550,35.2500,35.2500,6618200,0
20021008,35.3750,35.5600,34.5000,34.8000,7473400,0
20021009,34.3750,34.9000,34.0650,34.2250,5860400,0
20021010,34.1500,35.7500,34.1200,35.5850,6105400,0
20021011,35.9500,36.3400,35.6200,35.9900,4539000,0
20021014,35.7950,36.3850,35.6850,36.3250,4002400,0
20021015,36.7550,37.1650,36.5050,37.1650,6543400,0
20021016,37.1300,37.5350,36.5050,36.8000,3649400,0
20021017,37.3550,37.5900,37.0050,37.1500,5019400,0
20021018,37.0750,37.5100,36.6600,37.4500,4755400,0
20021021,37.2500,37.7150,36.9300,37.2150,4156000,0
20021022,36.5500,36.6700,35.4150,35.8750,6866200,0
20021023,35.6750,36.5050,35.2900,36.5000,6561800,0
20021024,36.7900,37.0850,36.3300,36.6750,5833400,0
20021025,36.3550,36.8400,36.3200,36.6150,5121600,0
20021028,36.6250,37.0900,36.4250,36.7900,5522800,0
20021029,36.3000,36.3600,34.8850,35.0750,7788000,0
20021030,35.4250,36.0300,35.4050,35.5400,6239000,0
20021031,35.2650,35.2650,33.1500,33.7900,21574200,0
20021101,33.8750,34.6400,33.8600,34.3300,12060600,0
20021104,34.7500,34.8200,33.8450,33.9850,7861600,0
20021105,33.9950,34.7000,33.7400,34.6650,7191600,0
20021106,34.5500,34.7300,34.0050,34.6250,7436000,0
20021107,34.4250,34.7050,33.5500,33.7300,7142000,0
20021108,33.9750,34.1600,33.5500,33.7050,6418200,0
20021111,33.6300,33.9950,33.4950,33.5900,4414600,0
20021112,34.0000,34.0000,33.4000,33.6000,4718200,0
20021113,33.2800,33.6400,32.7050,33.2500,7387600,0
20021114,33.4000,33.7600,33.2700,33.6000,7153000,0
20021115,33.3850,33.8500,33.3700,33.7750,6267000,0
20021118,33.8250,33.9950,33.5500,33.9000,5800400,0
20021119,33.8750,34.2450,33.6250,33.7650,5326400,0
20021120,33.7500,34.1000,33.2550,34.0250,7219800,0
20021121,34.1000,34.1850,33.4450,33.8000,7566200,0
20021122,33.5500,33.7500,33.1750,33.2150,7393600,0
20021125,33.3500,34.0900,33.1000,33.8750,7189600,0
20021126,33.6250,33.7600,33.1050,33.1400,7631000,0
20021127,33.1400,33.7750,33.1400,33.4400,5466400,0
20021129,33.3750,33.5400,33.3500,33.5150,2827000,0
20021202,33.6000,33.7250,33.2050,33.3300,7778200,0
20021203,33.5250,33.9250,33.4200,33.5750,5269000,0
20021204,33.5800,33.9900,33.3000,33.9000,5878400,0
20021205,34.2300,34.2600,33.7500,33.9750,5738800,0
20021206,33.9800,34.1750,33.5250,34.1750,4397000,0
20021207,34.1750,34.1750,34.1750,34.1750,0,0
20021208,34.1750,34.1750,34.1750,34.1750,0,0
20021209,34.1950,34.4900,33.4600,33.6600,5663800,0
20021210,33.7250,34.2450,33.4650,34.2250,5608800,0
20021211,33.7500,34.0950,33.6100,33.9250,5303000,0
20021212,33.8250,34.0650,33.7000,33.9350,4138000,0
20021213,33.9750,34.2400,33.7800,33.8150,5432600,0
20021216,34.0250,34.5500,33.8950,34.2250,7225000,0
20021217,34.2750,34.3850,33.8250,33.9500,5356200,0
20021218,33.8250,33.8500,33.4000,33.7150,4880800,0
20021219,33.5000,33.7700,32.9500,33.1250,7792000,0
20021220,33.1250,33.5250,33.1250,33.3250,8301800,0
20021223,33.4750,33.7500,33.3500,33.3850,4968800,0
20021224,33.4250,33.5650,33.3250,33.3250,2044200,0
20021226,33.4000,33.7450,33.2750,33.4550,3404400,0
20021227,33.4550,33.5500,32.8650,32.9500,4035000,0
20021230,33.1500,33.4250,33.1500,33.3250,38400000,0
20021231,33.2300,33.3700,32.9500,33.2400,4672800,0
20030102,33.6000,33.9200,33.3900,33.9100,4324600,0
20030103,33.9100,34.1950,33.8200,34.1700,4692200,0
20030106,34.1700,35.2000,34.1300,34.9500,7705600,0
20030107,34.8750,34.8750,34.0000,34.2250,8236800,0
20030108,34.2300,34.2600,33.8000,34.0250,6004200,0
20030109,34.1000,34.6050,34.0400,34.5600,5122200,0
20030110,34.2500,34.4550,34.0250,34.3050,5608600,0
20030113,34.3900,34.4350,33.9000,34.0900,6314000,0
20030114,34.1400,34.2650,33.7750,34.2500,5130400,0
20030115,34.3000,34.3500,33.9500,34.0750,4635600,0
20030116,34.3500,34.5000,34.1500,34.1600,46600000,0
20030117,34.2400,34.3500,33.9100,34.0550,4971800,0
20030121,33.7600,33.8400,33.4100,33.4250,6241600,0
20030122,33.1750,33.2900,32.8300,32.8500,8861600,0
20030123,32.7250,32.7400,32.3250,32.4850,8168200,0
20030124,32.4000,32.4850,31.6350,31.7700,7216800,0
20030127,31.7250,31.7250,30.6600,30.9250,9525800,0
20030128,31.1000,31.7000,31.0900,31.4750,7233200,0
20030129,31.9500,32.8500,31.8250,32.6500,9859000,0
20030130,32.7500,32.8650,31.7750,32.1000,7206000,0
20030131,31.1250,32.4350,31.0550,32.2000,16611200,0
20030203,32.2050,32.8550,32.1250,32.8250,7301200,0
20030204,32.4050,33.0100,32.1250,32.7350,7343600,0
20030205,32.9000,32.9650,32.2650,32.5350,7220200,0
20030206,32.5350,32.5350,31.7850,32.3250,5537000,0
20030207,32.3050,32.4350,31.6250,31.8600,5430800,0
20030210,31.9350,32.4700,31.9100,32.4700,5392000,0
20030211,32.5400,32.8500,32.0000,32.2650,6314600,0
20030212,31.9150,32.0500,31.4750,31.5400,4463800,0
20030213,31.4500,31.7750,31.1100,31.5000,16399600,0
20030214,31.5250,32.0050,31.3950,31.8650,4577000,0
20030218,32.1600,32.3800,31.9150,32.0000,5315400,0
20030219,32.0350,32.2600,32.0350,32.2050,4251400,0
20030220,32.5150,32.6150,31.7500,31.7500,6218200,0
20030221,32.0500,32.4450,31.7500,32.0250,6522600,0
20030224,32.0850,32.3450,31.9850,32.2050,6692000,0
20030225,32.2100,32.4500,31.8200,32.0950,6876600,0
20030226,31.9600,32.3700,31.8900,32.0400,5003400,0
20030227,32.3000,32.3650,31.8900,32.0800,7394200,0
20030228,32.1500,32.3450,32.0350,32.0850,6248800,0
20030303,32.2650,32.5100,32.1800,32.2700,4997000,0
20030304,32.3500,32.4650,32.2450,32.3250,4394800,0
20030305,32.4000,32.9750,32.3200,32.9750,6961400,0
20030306,32.9800,33.0100,32.5100,32.6900,7276600,0
20030307,32.3850,32.8600,32.1350,32.6300,7496800,0
20030310,32.6000,32.7050,31.8900,31.9500,6869200,0
20030311,32.2700,32.3100,31.7750,31.8700,5654400,0
20030312,31.8500,31.8500,30.8500,31.5250,9182600,0
20030313,32.0150,32.0500,31.6650,31.8300,6908600,0
20030314,31.9100,32.1250,31.5800,32.0950,6467600,0
20030317,31.8650,32.5700,31.8000,32.3550,7956200,0
20030318,32.3550,32.9000,31.8500,32.8150,7926600,0
20030319,32.8250,33.0500,32.7050,32.9150,8165400,0
20030320,32.9150,33.1900,32.6700,32.9000,8243800,0
20030321,33.3250,33.3250,32.8350,33.0000,10545800,0
20030324,32.7600,32.9450,32.3500,32.4900,6163200,0
20030325,32.6150,33.1250,32.5550,33.0100,6828400,0
20030326,33.1250,33.1700,32.8000,32.9000,7065600,0
20030327,32.6250,32.9400,32.4000,32.6000,6712600,0
20030328,32.4800,32.8650,32.4800,32.6250,5446600,0
20030331,32.3950,32.6050,32.1550,32.3250,7456200,0
20030401,32.4900,32.8600,32.4000,32.7450,5375400,0
20030402,32.9400,32.9450,32.4450,32.5400,5019800,0
20030403,32.3750,32.6400,32.1000,32.2000,6912200,0
20030404,32.3600,32.4750,32.1550,32.4700,5421400,0
20030407,32.8750,32.8950,32.1500,32.2000,7341800,0
20030408,32.0500,32.2800,31.9550,32.1000,5427600,0
20030409,32.3350,32.6350,31.9950,32.1000,5318800,0
20030410,32.0700,32.1350,31.8000,32.0400,3868600,0
20030411,31.9750,32.0850,31.6250,31.7800,5257200,0
20030414,31.8200,32.2050,31.7550,31.9600,4377200,0
20030415,31.9250,32.0800,31.7000,32.0150,5684600,0
20030416,32.1500,32.1500,31.6450,31.7500,5617600,0
20030417,31.7250,32.0400,31.7250,32.0250,4489600,0
20030421,32.2150,32.3400,31.9750,32.3400,5398600,0
20030422,31.9750,32.6750,31.9750,32.5800,6735600,0
20030423,32.4200,32.5050,31.9650,32.4400,7535800,0
20030424,32.0750,32.3950,32.0050,32.0400,5828200,0
20030425,31.8500,31.8700,31.2650,31.7000,6816000,0
20030428,31.7250,32.2500,31.7000,31.9000,4875800,0
20030429,31.9050,32.0850,31.4900,31.6000,7074000,0
20030430,31.5850,31.6500,31.3050,31.4050,9527400,0
20030501,31.5750,31.7050,31.0650,31.5000,9531200,0
20030502,31.9500,32.8000,31.9100,32.6750,11597000,0
20030505,33.0000,33.7000,32.8850,33.5900,11882800,0
20030506,33.6000,34.0000,33.4550,33.5900,8941200,0
20030507,33.5850,33.5850,33.1850,33.3250,6590200,0
20030508,33.3000,33.7900,33.1800,33.6700,5205800,0
20030509,33.6700,33.8400,33.4100,33.7750,54400000,0
20030512,33.8000,34.2950,33.6250,34.1250,5723800,0
20030513,34.1250,34.6400,34.0100,34.3250,5800800,0
20030514,34.5750,34.5750,33.7300,33.9100,11037800,0
20030515,33.5600,33.8100,33.4000,33.5650,6365200,0
20030516,33.5700,33.8600,33.4850,33.6500,5445600,0
20030519,33.4250,33.5500,33.1550,33.1550,4363400,0
20030520,33.3000,33.4600,33.1000,33.3350,5119200,0
20030521,33.3350,33.8800,33.0550,33.8500,9606000,0
20030522,33.7250,33.9500,33.5600,33.7250,6928600,0
20030523,33.7250,34.4900,33.6100,34.2150,8032400,0
20030527,34.2500,35.7000,34.1600,35.3250,13054800,0
20030528,34.6200,35.6250,34.6200,35.3050,9311600,0
20030529,35.4250,35.4850,34.9550,35.0850,6116600,0
20030530,35.2100,35.7000,35.1600,35.4700,7521600,0
20030602,35.7500,36.4000,35.5150,36.0400,8439800,0
20030603,36.0400,36.5000,35.9750,36.4700,6333600,0
20030604,36.4850,36.9600,36.3100,36.8900,6594400,0
20030605,36.8900,37.1800,36.6500,37.1350,5522200,0
20030606,37.1500,37.4200,36.7650,37.1300,8110000,0
20030609,36.9250,37.0250,36.6350,36.8050,5054400,0
20030610,37.0750,37.2250,36.9250,37.1150,5235200,0
20030611,37.3650,37.8650,37.2500,37.8050,5453600,0
20030612,37.8600,38.1150,37.3950,37.8100,5044200,0
20030613,37.8250,37.8450,37.1500,37.5250,4871600,0
20030616,37.2750,37.5400,37.0900,37.4700,7794400,0
20030617,37.4700,37.4700,36.7750,37.1550,6658800,0
20030618,37.1550,37.3250,36.8300,37.0950,5370000,0
20030619,37.0950,37.1400,36.3900,36.8650,4670000,0
20030620,37.0750,37.3500,36.8600,36.9000,6107600,0
20030623,36.7750,36.9250,36.3900,36.8100,5670600,0
20030624,36.8100,37.0000,36.6650,36.9050,5886400,0
20030625,36.7500,37.2500,36.6500,36.7000,4846400,0
20030626,36.5000,36.7500,36.4250,36.5900,4273400,0
20030627,36.4000,36.6500,36.1000,36.1900,5176600,0
20030630,36.1750,36.4250,35.9000,36.1000,5755600,0
20030701,36.1000,36.3250,35.5350,36.2250,6531600,0
20030702,36.2250,36.3250,35.8250,36.3250,6087600,0
20030703,36.2500,36.2500,35.8000,35.9650,3432400,0
20030707,36.1250,36.7150,36.0750,36.6500,5918000,0
20030708,36.5250,36.7900,36.3500,36.7350,4588400,0
20030709,36.7150,36.7350,36.3050,36.4000,4208800,0
20030710,36.4000,36.4000,35.7600,36.0350,5520800,0
20030711,36.1600,36.5200,36.0200,36.5000,3592400,0
20030714,36.6000,36.7250,36.0300,36.0950,4050600,0
20030715,36.1000,36.1200,35.5800,35.6800,5802200,0
20030716,35.6900,35.8750,35.5700,35.7300,5282000,0
20030717,35.7300,35.9500,35.4500,35.7500,6193000,0
20030718,35.9500,36.4550,35.7750,36.3700,6720200,0
20030721,36.3500,36.4000,35.8550,36.0500,5458000,0
20030722,36.3400,36.4750,35.9100,36.2750,5574000,0
20030723,36.3000,36.4400,35.7750,36.0100,3898000,0
20030724,36.1250,36.3950,35.8000,35.9000,4787600,0
20030725,35.8500,36.4000,35.7550,36.3650,4641400,0
20030728,36.2500,36.4900,36.0500,36.2900,4955200,0
20030729,36.1250,36.2200,35.7500,35.9000,4350800,0
20030730,36.0500,36.1500,35.7600,35.9000,3954000,0
20030731,36.2500,36.6250,35.7750,36.0550,4656000,0
20030801,36.1450,36.2250,35.5150,35.5250,5718800,0
20030804,35.5050,35.6500,35.0250,35.3350,6778200,0
20030805,35.3750,35.7000,35.1850,35.4000,5422200,0
20030806,35.3750,35.7400,35.2500,35.4400,6050600,0
20030807,35.4650,36.2350,35.3750,36.1300,4749200,0
20030808,36.3800,36.4700,35.9800,36.4000,4320000,0
20030811,36.5200,36.8850,36.4500,36.6000,4209200,0
20030812,36.6750,36.9850,36.4800,36.9550,5306000,0
20030813,37.1250,37.1452,36.5150,36.6200,4291000,0
20030814,36.8600,37.1250,36.6200,37.1200,5973400,0
20030815,36.5250,36.6000,36.3100,36.4100,3850800,0
20030818,36.5250,36.5500,36.2500,36.2900,4823800,0
20030819,36.2900,36.3900,35.8250,36.0500,5252800,0
20030820,36.0500,36.3950,35.9450,36.3000,4069200,0
20030821,36.3350,36.5750,36.1550,36.3900,4073000,0
20030822,36.5000,36.5000,35.7700,35.9050,3570200,0
20030825,36.0000,36.2650,35.9000,36.1750,3329400,0
20030826,36.1000,36.2750,35.7500,36.1000,4544600,0
20030827,36.0750,36.3500,36.0750,36.1450,3244000,0
20030828,36.1750,36.6000,35.9450,36.5850,3615000,0
20030829,36.5850,36.7050,36.3500,36.4350,3713000,0
20030902,36.4900,36.8850,36.2650,36.8550,7758000,0
20030903,36.9500,37.2800,36.8300,36.9700,5783000,0
20030904,36.9700,37.0750,36.7600,36.8500,4810600,0
20030905,36.7750,36.8200,36.2100,36.5100,6334000,0
20030908,36.5000,37.0100,36.4900,37.0100,5093600,0
20030909,36.9950,36.9950,36.5650,36.7100,4188400,0
20030910,36.8000,36.9250,36.3350,36.4950,4831800,0
20030911,36.8000,36.9500,36.6200,36.7500,4251200,0
20030912,36.6500,36.7550,36.2000,36.4750,5623400,0
20030915,36.2800,36.5750,36.1400,36.3750,3902000,0
20030916,36.4650,36.6000,36.2250,36.5000,3469600,0
20030917,36.5100,36.5475,36.1350,36.1350,5089800,0
20030918,36.1350,36.2250,36.0150,36.1250,5190200,0
20030919,36.1250,36.3100,35.9750,36.1800,4097800,0
20030922,36.0000,36.1800,35.7600,36.1000,4284800,0
20030923,36.1750,36.4000,36.0100,36.2600,3701800,0
20030924,36.5100,36.7950,36.1350,36.1650,5154400,0
20030925,36.2000,36.4400,35.8800,35.8800,4384400,0
20030926,35.7750,35.9550,35.6600,35.7400,5097000,0
20030929,35.7800,36.0500,35.5700,35.8500,4338200,0
20030930,35.7500,35.9000,35.3500,35.7250,4997200,0
20031001,35.8000,36.5800,35.7850,36.5650,5577800,0
20031002,36.3500,36.5750,36.0750,36.4000,4893000,0
20031003,36.7000,36.8800,36.4500,36.5400,5109400,0
20031006,36.8500,36.9450,36.6500,36.8500,3207400,0
20031007,36.6750,37.0400,36.5250,36.9900,4397000,0
20031008,37.0750,37.0850,36.6350,36.6800,3411800,0
20031009,36.7350,37.0300,36.5750,36.7650,5623600,0
20031010,36.7900,37.0750,36.7800,36.9000,3767200,0
20031013,37.0750,37.4600,37.0000,37.2250,3576600,0
20031014,37.2300,37.5000,37.0100,37.4950,4280200,0
20031015,37.5000,37.5000,36.9000,37.0000,5587200,0
20031016,37.0250,37.3700,37.0150,37.1150,4161000,0
20031017,37.2750,37.3100,36.7600,36.8650,3699600,0
20031020,36.8000,37.1900,36.7050,37.1550,4055000,0
20031021,37.1600,37.3250,36.9300,37.1350,5703000,0
20031022,37.1350,37.1350,36.6250,36.7450,4113200,0
20031023,36.7450,36.9850,36.4100,36.9050,5432800,0
20031024,36.7500,36.8000,36.2800,36.5600,4448400,0
20031027,36.5600,36.6650,36.2850,36.4150,3825800,0
20031028,36.4750,36.7400,36.4200,36.6950,4341600,0
20031029,36.6900,36.8000,36.4900,36.5500,5584000,0
20031030,36.5000,36.5000,35.6250,35.8800,10220200,0
20031031,36.5000,37.4900,36.4300,37.1500,10455200,0
20031103,37.2750,37.5000,36.9250,36.9650,6832450,0
20031104,36.8900,37.0940,36.7250,36.9550,5056412,0
20031105,36.9550,37.0250,36.7000,36.8350,3871000,0
20031106,36.7850,37.1550,36.5800,37.0750,3765400,0
20031107,37.3750,37.4350,37.0750,37.2750,3685000,0
20031110,37.2900,37.3600,36.8750,36.9050,3618200,0
20031111,36.9050,37.1500,36.7950,37.0750,2362000,0
20031112,37.0750,37.4900,37.0750,37.3550,3759000,0
20031113,37.4000,37.9250,37.3800,37.8750,6320400,0
20031114,37.2500,37.4750,37.0050,37.1350,7216200,0
20031117,37.1350,37.1350,36.6350,36.8000,4361800,0
20031118,36.9000,37.0400,36.7400,36.7700,5721000,0
20031119,36.5750,37.2200,36.5750,37.1000,4635200,0
20031120,35.9850,37.3750,35.5700,37.0000,4330000,0
20031121,37.0350,37.2500,36.7000,36.7400,4276400,0
20031124,36.9500,37.2700,36.9000,37.0100,4731600,0
20031125,37.0150,37.4050,36.9450,37.2850,4396400,0
20031126,37.3500,37.7400,37.3400,37.6250,5423600,0
20031128,37.7350,37.7350,37.5150,37.5500,1973000,0
20031201,38.3100,38.3100,37.6250,37.8500,6429000,0
20031202,37.8000,38.2200,37.7900,38.0700,4701400,0
20031203,38.0500,38.5400,38.0350,38.0500,5233600,0
20031204,38.0550,38.9250,38.0550,38.8100,5345200,0
20031205,38.8000,39.0750,38.7700,39.0000,5863400,0
20031208,38.9950,39.3250,38.8550,39.3050,7362400,0
20031209,39.6750,39.9150,39.4150,39.4400,5398600,0
20031210,39.5000,39.5150,39.2450,39.3400,6390600,0
20031211,39.4250,39.8650,39.3250,39.7500,5451800,0
20031212,39.9350,40.2250,39.6750,40.1250,4521600,0
20031215,40.1300,40.3750,39.4750,39.4750,6465200,0
20031216,39.5550,40.4700,39.5550,40.3500,5526800,0
20031217,40.6000,41.0950,40.4750,40.8700,5562800,0
20031218,41.3750,42.0650,41.2550,41.7750,8553000,0
20031219,41.8250,41.8400,41.5800,41.6350,8155400,0
20031222,41.6100,41.7200,41.3650,41.6750,4186400,0
20031223,41.6750,41.8000,41.4400,41.5900,3521400,0
20031224,41.5900,42.1200,41.5700,41.6750,2069600,0
20031226,41.9250,42.1250,41.9100,41.9100,1276800,0
20031229,42.1500,42.8250,41.5750,42.7500,5597400,0
20031230,42.7250,43.3650,42.7150,43.0300,5160200,0
20031231,43.2250,43.4950,43.0200,43.1950,5206000,0
20040102,43.2400,43.4750,42.7600,42.9450,4866200,0
20040105,43.2750,43.8200,43.2250,43.7750,4926400,0
20040106,43.3100,43.6400,43.1000,43.5350,7413600,0
20040107,43.4250,43.4300,42.7300,42.9800,8500200,0
20040108,42.7500,43.0250,42.5450,43.0250,6514800,0
20040109,42.9500,42.9500,42.1650,42.5600,8589000,0
20040112,42.6600,42.8350,42.2650,42.3500,6554200,0
20040113,42.4250,42.5650,42.1500,42.3500,5363400,0
20040114,42.3500,42.9250,42.1600,42.8000,4140000,0
20040115,42.9400,42.9500,42.2100,42.2150,6490400,0
20040116,42.2200,42.4650,41.9950,42.3600,6196000,0
20040120,42.5250,43.1450,42.5110,43.0150,4270200,0
20040121,43.1000,43.5650,43.0700,43.3900,5420800,0
20040122,43.7900,43.9750,43.3500,43.5750,6254600,0
20040123,43.5850,43.6800,43.3200,43.4500,4802400,0
20040126,43.4250,43.8100,43.1850,43.8000,5293800,0
20040127,43.8050,44.2600,43.7500,43.8500,5513600,0
20040128,43.8500,44.0850,43.2050,43.3650,5539000,0
20040129,43.5750,43.9000,43.1250,43.6550,4577000,0
20040130,43.6550,43.6550,42.9000,43.1750,5043800,0
20040202,43.1600,43.3400,42.7950,43.0950,5396600,0
20040203,43.0000,43.2000,42.8600,42.9250,3890600,0
20040204,42.8500,42.8500,42.4800,42.5750,4423800,0
20040205,42.6500,42.6600,42.1350,42.5150,3663000,0
20040206,42.4250,42.8250,42.3600,42.7100,5917200,0
20040209,42.7400,43.0150,42.6550,42.8900,3974200,0
20040210,42.7900,43.4400,42.6150,43.2700,4509200,0
20040211,43.2850,44.0000,43.1900,43.7850,5651600,0
20040212,43.7800,43.9100,43.5750,43.7100,3955400,0
20040213,43.5600,47.3700,43.1800,43.2600,4213000,0
20040217,43.6250,43.7700,43.5650,43.6600,3986000,0
20040218,43.7000,43.7000,43.2250,43.3100,3480800,0
20040219,43.5250,43.7300,43.2550,43.2900,3801200,0
20040220,43.5750,43.6750,43.0200,43.3050,4234000,0
20040223,43.4250,44.2700,43.4250,44.1700,6272600,0
20040224,44.1750,44.4950,43.9600,44.0900,5530200,0
20040225,44.0950,44.1950,43.8250,43.9200,3647600,0
20040226,43.9250,44.1500,43.7100,44.0550,4201400,0
20040227,44.1500,44.4500,44.1050,44.1750,4430400,0
20040301,44.3750,45.2900,44.3750,45.1350,6581600,0
20040302,44.8850,45.0200,44.5250,44.6400,5277000,0
20040303,44.6450,44.9950,44.3950,44.9150,4035400,0
20040304,44.9150,44.9200,44.6000,44.6650,2942200,0
20040305,44.5950,45.2000,44.5750,45.1100,4314800,0
20040308,45.1750,45.7100,45.1350,45.3500,5737000,0
20040309,45.3500,45.3500,44.9600,45.0050,5344200,0
20040310,45.0100,45.2500,44.2700,44.3650,6830000,0
20040311,44.2250,44.3800,43.3850,43.4650,6864400,0
20040312,43.5650,44.2250,43.3500,44.2250,4951400,0
20040315,44.2250,44.5100,43.8000,43.8300,5595000,0
20040316,44.0000,44.1050,43.6150,43.8400,3787600,0
20040317,44.0400,44.6950,44.0150,44.4600,3595000,0
20040318,44.1350,44.9750,44.1350,44.8750,4941600,0
20040319,44.7650,44.8750,44.1000,44.1000,4548400,0
20040322,43.6750,44.1000,43.5300,43.6500,4345400,0
20040323,43.8750,44.0450,43.3050,43.7350,5199400,0
20040324,43.7550,43.8000,42.7600,42.9400,5386000,0
20040325,43.0500,43.0900,42.1950,42.3400,7418200,0
20040326,42.3750,43.0000,42.1700,42.6700,7657600,0
20040329,42.8250,43.0200,42.5900,42.6900,5667400,0
20040330,42.8150,43.5850,42.7000,43.5400,6642000,0
20040331,43.5950,44.1200,43.1800,43.8900,7320200,0
20040401,43.9750,44.4750,43.9500,43.9800,9309400,0
20040402,44.2000,44.3450,43.9500,44.0150,5817800,0
20040405,44.0750,44.5750,44.0450,44.5300,4525400,0
20040406,44.5300,44.8200,44.3700,44.5250,3979200,0
20040407,44.5850,44.9900,44.4450,44.8750,5356600,0
20040408,45.0000,45.2900,44.8050,44.9700,6016600,0
20040412,45.0250,45.9850,45.0250,45.7350,5520800,0
20040413,45.7500,46.0500,45.3800,45.3800,11384200,0
20040414,45.1750,45.8250,45.1550,45.5000,6707600,0
20040415,45.5200,46.0200,45.3500,45.7500,5013600,0
20040416,46.1500,46.1500,45.5500,45.8650,5050400,0
20040419,45.8650,46.2250,45.7950,45.9350,4925000,0
20040420,45.5500,45.8600,45.0100,45.0100,6162000,0
20040421,44.9500,45.1300,44.5550,44.9350,6093600,0
20040422,44.8000,45.9250,44.7950,45.9000,5308800,0
20040423,45.9050,45.9050,45.4600,45.8450,5140800,0
20040426,45.9750,46.4500,45.9750,46.1250,5662200,0
20040427,46.1500,47.0800,46.1500,46.4450,6423800,0
20040428,46.5250,46.6250,45.8250,45.8700,5644400,0
20040429,45.8000,45.9900,44.8950,45.1750,6123200,0
20040430,45.7000,46.2950,45.6700,45.7500,7969600,0
20040503,45.8050,46.8250,45.7000,46.5950,6461800,0
20040504,46.6750,47.1450,46.4700,46.5400,6945600,0
20040505,46.3500,47.3250,46.2600,47.1950,7227000,0
20040506,47.1000,47.2400,46.4100,46.7600,5419600,0
20040507,46.4400,46.6500,45.8050,45.8250,5225800,0
20040510,45.2500,45.3750,44.0100,44.5850,8857600,0
20040511,44.5850,45.5000,44.5850,45.4800,6580200,0
20040512,45.3500,46.0350,45.3150,45.9150,8284200,0
20040513,45.7700,46.3300,45.7350,45.9350,7424600,0
20040514,45.9750,46.7000,45.9750,46.3450,7829200,0
20040517,46.0250,46.3250,45.5750,45.7750,6864000,0
20040518,45.7750,45.7750,44.8300,45.0950,6068600,0
20040519,45.2150,45.4900,44.7550,44.9550,7408800,0
20040520,44.9100,45.2300,44.7500,44.7500,4789800,0
20040521,45.0000,45.2200,44.5750,44.8050,6480000,0
20040524,44.9500,45.1950,44.4000,45.0850,7448200,0
20040525,45.5500,46.0700,45.5000,45.8350,7541600,0
20040526,45.8350,46.0000,45.4750,45.4900,7356200,0
20040527,45.5150,45.5650,45.0100,45.1050,6381600,0
20040528,45.0000,45.3890,44.8750,45.2000,4662000,0
20040601,45.4050,45.8700,45.4050,45.6500,7680200,0
20040602,45.8500,45.9450,45.6750,45.6850,7268000,0
20040603,45.7050,45.8650,45.2950,45.4700,5605000,0
20040604,45.4550,45.5250,44.9750,45.1000,5209600,0
20040607,45.2950,46.0800,45.2650,46.0800,4715000,0
20040608,46.2450,46.2750,45.3200,45.5750,8511200,0
20040609,45.3000,45.3250,44.7650,45.0000,8362000,0
20040610,45.2750,45.6450,45.0800,45.3950,6607600,0
20040614,45.0500,45.1400,44.8850,45.0000,6121200,0
20040615,45.1650,45.5900,45.1150,45.3000,6954400,0
20040616,45.6500,46.1700,45.6500,45.9950,6133200,0
20040617,46.1000,46.4700,46.0600,46.3900,5142800,0
20040618,46.4000,46.8400,46.3800,46.7100,7791400,0
20040621,46.6750,46.9350,46.3850,46.6500,5152800,0
20040622,46.5000,47.0400,46.3600,46.9150,5413400,0
20040623,46.9900,47.5000,46.9300,47.4400,5801200,0
20040624,47.3500,47.4900,47.2000,47.2000,5044600,0
20040625,47.2050,47.3850,46.6950,46.6950,7174000,0
20040628,46.8200,46.9000,46.2550,46.4100,5697200,0
20040629,46.3250,46.8250,46.3050,46.7200,4717400,0
20040630,46.7250,47.0950,46.5200,47.0550,7178800,0
20040701,47.0250,47.1900,46.3750,46.7350,6522200,0
20040702,46.7350,47.2650,46.4600,46.6250,5270000,0
20040706,46.7000,46.9950,46.5700,46.6950,6902000,0
20040707,46.6800,46.7200,46.4350,46.7200,5749000,0
20040708,46.4800,46.9850,46.4800,46.6750,4845600,0
20040709,46.8200,47.2150,46.8100,46.9750,4112800,0
20040712,46.9500,47.0100,46.6400,46.9000,3608600,0
20040713,46.8850,47.1450,46.5000,46.9900,4403000,0
20040714,46.9100,47.4900,46.9100,47.3750,4920800,0
20040715,47.4300,47.7850,47.3050,47.3950,5668200,0
20040716,47.7950,48.0800,47.4250,47.7000,5154200,0
20040719,47.6350,47.9550,47.4000,47.5850,5044800,0
20040720,47.4600,47.6050,47.3100,47.3850,4362200,0
20040721,47.3900,47.6450,46.9650,46.9650,5260400,0
20040722,46.9650,47.3500,46.8450,47.1200,4636600,0
20040723,47.1200,47.2200,46.7400,46.8500,3767400,0
20040726,46.9500,47.0500,46.5550,46.7300,4651000,0
20040727,46.5600,47.0500,46.4900,46.9250,3656200,0
20040728,46.8450,47.3400,46.6200,47.1550,8089800,0
20040729,47.4250,47.7400,47.1650,47.7400,5495400,0
20040730,48.2500,48.2500,47.5050,47.8250,6558400,0
20040802,47.8250,48.3250,47.5450,48.2400,5039000,0
20040803,48.2400,49.4250,48.2400,49.3300,9366000,0
20040804,49.3300,49.3300,48.3000,48.3000,7659000,0
20040805,48.5000,48.6550,47.8600,47.9000,6718600,0
20040806,47.9000,48.0700,46.8050,46.9100,6867200,0
20040809,47.0350,47.7400,46.9900,47.3150,7117000,0
20040810,47.4400,47.5500,46.9500,47.1350,5591600,0
20040811,47.1350,47.4700,46.9270,47.4350,7649600,0
20040812,47.3900,47.7450,47.1250,47.1850,6031200,0
20040813,47.1800,47.8800,47.1800,47.8000,4937400,0
20040816,47.8000,48.3750,47.6750,48.3300,5248600,0
20040817,47.8250,47.8700,46.9350,47.0700,7963400,0
20040818,47.1700,47.3550,46.9150,47.0850,8536600,0
20040819,47.0750,47.2000,46.4500,46.5500,9565800,0
20040820,46.7800,47.4050,46.6900,47.0900,6694000,0
20040823,47.0750,47.1650,46.4950,46.5600,6510600,0
20040824,46.5650,46.6850,46.2100,46.6500,5253200,0
20040825,46.6550,46.9900,46.6500,46.9000,4795800,0
20040826,46.8400,47.3650,46.8150,47.2550,4449600,0
20040827,47.4300,47.8500,47.4250,47.6250,4396800,0
20040830,47.9950,48.2200,47.7350,47.7500,5671000,0
20040831,47.8950,48.7500,47.8650,48.7500,6439600,0
20040901,48.8000,49.4500,48.7500,49.3350,7270000,0
20040902,49.3900,49.8700,49.1900,49.8250,5938800,0
20040903,49.8300,50.1250,49.6650,49.8850,5979000,0
20040907,49.6350,50.0450,49.2650,49.9600,9683200,0
20040908,49.8850,50.0700,49.7750,49.9000,7900800,0
20040909,49.9000,50.5650,49.9000,50.5400,6433000,0
20040910,50.6600,50.7200,50.0200,50.0200,8865800,0
20040913,50.8500,50.9400,50.2700,50.9400,6127400,0
20040914,51.0000,51.4900,50.8800,51.2200,6138200,0
20040915,51.3000,51.4600,51.0100,51.0400,6101900,0
20040916,51.0400,51.1900,50.8100,50.9700,4272600,0
20040917,51.2000,51.9900,51.2000,51.9400,7043200,0
20040920,52.0000,52.4900,51.9500,52.0300,5932500,0
20040921,52.2100,53.6400,52.2000,53.5200,7350200,0
20040922,53.2700,53.4900,52.9500,53.1400,8423900,0
20040923,53.0000,53.0000,52.2100,52.3200,6685300,0
20040924,52.5800,53.2000,52.5400,52.8300,5123200,0
20040927,53.0300,53.7800,52.7500,53.7000,6119000,0
20040928,54.0000,54.4900,53.8800,54.0700,7390100,0
20040929,54.0200,54.2000,53.5100,53.6300,8774700,0
20040930,53.6300,53.8800,53.1800,53.6400,5828500,0
20041001,53.6100,54.2700,53.4000,53.9200,5652800,0
20041004,53.7200,54.0300,53.4000,53.8600,4775300,0
20041005,54.0000,54.5600,53.9500,54.4500,5256800,0
20041006,54.5500,55.5300,54.5200,55.4100,6954500,0
20041007,55.2000,56.0700,54.9700,55.2200,5913700,0
20041008,54.9500,55.6200,54.7800,55.2900,5800000,0
20041011,55.4100,55.4500,54.6000,54.9100,3571000,0
20041012,54.5900,55.0600,54.3800,54.4700,5115800,0
20041013,54.0000,54.1500,53.1300,53.3100,7238600,0
20041014,54.0100,54.0600,53.3100,53.3900,4937800,0
20041015,53.5000,53.7500,53.2700,53.4000,6066300,0
20041018,53.3500,53.6800,52.8500,52.9100,4997400,0
20041019,52.4100,52.8500,52.4000,52.7500,6233600,0
20041020,52.7400,53.5400,52.6100,53.3700,4727200,0
20041021,53.6500,53.7900,53.0300,53.3900,4362200,0
20041022,53.5500,53.9700,53.2200,53.3400,4122300,0
20041025,53.4500,53.7300,52.9500,53.4400,4153200,0
20041026,53.4400,53.9800,53.0300,53.9500,4400000,0
20041027,53.9500,54.1400,52.6500,52.9700,5952800,0
20041028,52.9000,53.5900,52.1300,52.4700,6476800,0
20041029,52.0000,53.1600,51.9100,53.0600,6243200,0
20041101,53.0600,53.5500,52.5900,52.9500,7041100,0
20041102,52.5500,53.0700,52.0500,52.1000,5870100,0
20041103,52.8000,53.4900,52.5300,53.1700,6870700,0
20041104,53.4800,54.4200,53.4100,54.3800,5658100,0
20041105,54.3900,54.7400,54.1000,54.5300,5833600,0
20041108,54.5000,54.5000,53.3100,53.3600,5845800,0
20041109,53.0600,53.2900,52.7000,52.7700,6426900,0
20041110,52.5000,52.8600,51.8000,52.6500,8439800,0
20041111,52.6500,53.0500,52.5500,52.9200,4889900,0
20041112,52.7800,54.5700,52.7600,54.5700,5954700,0
20041115,54.0500,54.1300,52.6700,52.9700,7492800,0
20041116,52.9200,52.9900,52.4600,52.5400,5388200,0
20041117,52.7100,53.4500,52.7100,53.4000,4773200,0
20041118,53.4400,53.6500,53.0800,53.5900,3951500,0
20041119,53.7800,54.0900,53.3600,53.9000,5324800,0
20041122,54.1000,54.8600,53.9700,54.8000,5328700,0
20041123,54.8000,55.0800,54.5000,54.5600,5750000,0
20041124,54.7500,54.8400,54.2500,54.5800,4283500,0
20041126,54.7000,55.2100,54.7000,54.8400,2471300,0
20041129,55.0000,55.0900,54.2950,54.6600,4142800,0
20041130,54.7500,54.9700,54.6000,54.6000,5108300,0
20041201,54.6900,54.9000,53.4800,53.4800,8311600,0
20041202,52.9000,53.0600,52.0600,52.4800,8960700,0
20041203,52.3200,52.9400,52.2000,52.5900,6315700,0
20041206,52.6500,52.8700,52.3200,52.8100,4690300,0
20041207,52.8100,53.1100,52.1100,52.1300,5135300,0
20041208,51.8000,52.7400,51.4200,52.6900,5539800,0
20041209,52.7000,52.8100,52.0300,52.7800,4599200,0
20041210,52.7800,53.8800,52.5200,52.6000,4801600,0
20041213,52.8000,53.6500,52.7900,53.6500,5681000,0
20041214,53.0000,53.6700,52.8600,53.0800,5166700,0
20041215,53.0200,53.3900,52.6700,52.6800,6973800,0
20041216,52.1500,52.4100,51.7300,51.9700,5114100,0
20041217,51.0000,52.0600,50.9900,51.7200,8940500,0
20041220,51.9400,52.6200,51.9400,52.5600,5040800,0
20041221,52.5600,52.9100,52.4100,52.7800,4804500,0
20041222,52.9300,52.9600,51.7600,52.3000,4381200,0
20041223,52.3000,52.7800,52.3000,52.6700,2920600,0
20041227,52.6800,52.8400,52.0100,52.0100,4774300,0
20041228,52.3200,52.7200,52.3200,52.4400,4436700,0
20041229,52.4500,52.9300,52.2000,52.9300,4231200,0
20041230,52.9200,52.9200,52.5200,52.5200,3208000,0
20041231,52.5900,52.7500,52.4500,52.5100,2321300,0
20050103,52.4600,52.4700,50.8300,50.9000,7349500,0
20050104,50.9800,51.4600,50.4000,50.5500,7157700,0
20050105,50.6700,51.2500,50.4900,50.8800,5546400,0
20050106,50.8000,51.9500,50.6000,51.7300,5849700,0
20050107,51.7300,51.7400,50.8000,51.1500,5095100,0
20050110,51.2400,51.9900,51.1600,51.3800,5179600,0
20050111,51.5000,51.6800,51.1100,51.4000,4699400,0
20050112,51.4100,52.5100,51.3400,52.4900,5487200,0
20050113,52.5700,53.5300,52.0000,52.0600,6079500,0
20050114,52.1000,52.4500,51.9300,52.3000,4539300,0
20050118,52.5600,53.0900,52.3800,53.0900,6700800,0
20050119,53.1100,53.1400,52.6800,52.6900,4742200,0
20050120,52.6900,52.6900,51.8200,51.9600,5541900,0
20050121,52.0000,52.4900,51.9800,51.9800,4253700,0
20050124,52.3000,53.1100,52.2800,52.5700,4991100,0
20050125,52.7300,53.0600,52.4000,53.0400,4604500,0
20050126,53.4200,53.7700,53.1200,53.5400,5461400,0
20050127,53.5500,54.2000,53.4000,54.0600,4482400,0
20050128,54.0700,54.1000,53.2200,53.7200,4808200,0
20050131,53.7300,54.5500,53.3000,54.4000,6161800,0
20050201,54.6500,55.1600,54.6300,55.1500,6370400,0
20050202,55.1900,55.8700,55.1800,55.5300,4977100,0
20050203,55.5300,56.2500,55.2300,56.2400,5003100,0
20050204,56.3300,56.7500,55.7700,56.7400,5399700,0
20050207,56.7500,56.8000,56.0300,56.2600,5099900,0
20050208,56.2500,56.7500,56.0500,56.6000,4644700,0
20050209,56.4800,56.7500,55.9100,56.1600,5449800,0
20050210,57.0000,57.6700,56.3000,57.4000,7158200,0
20050211,57.5000,58.5900,57.4400,58.1600,6220400,0
20050214,57.7600,58.3700,57.7000,58.1100,5057800,0
20050215,58.2400,58.3400,57.7600,58.1700,4021200,0
20050216,58.1700,59.6000,58.1200,59.5000,5276000,0
20050217,59.5700,59.8700,58.4500,58.6100,6366800,0
20050218,58.6500,60.2400,58.5000,59.7300,6572800,0
20050222,59.9500,61.0800,59.3400,59.3400,8390900,0
20050223,59.3900,60.2300,59.3400,60.1600,4493900,0
20050224,60.3000,61.2400,59.9000,61.1600,6135500,0
20050225,61.1600,63.1500,61.1600,61.9400,8834600,0
20050228,62.2300,62.8000,60.2400,62.0800,9350400,0
20050301,62.0800,62.1300,60.7400,60.9400,7408700,0
20050302,60.9400,61.8800,60.8500,61.5700,6959500,0
20050303,61.4900,61.5700,60.7500,61.1900,7777100,0
20050304,61.0700,61.9300,60.6000,61.7100,7582200,0
20050307,61.5500,61.8000,60.7400,61.4000,5769700,0
20050308,61.1800,61.9000,61.0700,61.5000,7361200,0
20050309,61.5000,62.1000,59.6500,59.7600,10892300,0
20050310,59.5800,59.5900,57.7700,58.4900,14704700,0
20050311,58.2500,59.4200,57.9800,58.3000,9268800,0
20050314,58.4800,58.9700,57.6000,58.9400,5060300,0
20050315,59.3900,59.5900,58.0300,58.1700,4459700,0
20050316,58.1700,59.2500,57.6300,58.6100,3208300,0
20050317,59.6000,59.7000,58.6700,59.4500,3239500,0
20050318,59.4600,60.4700,59.3600,60.3800,7468100,0
20050321,60.6000,60.6000,59.5100,60.0200,4095100,0
20050322,60.0300,60.8500,59.1000,59.1700,5535700,0
20050323,58.8500,58.9800,57.9400,58.4200,6678000,0
20050324,58.6700,59.3100,57.6700,58.2100,5583700,0
20050328,58.3200,58.6800,57.8100,58.2900,3861000,0
20050329,58.2600,59.2000,57.8000,57.8900,4634700,0
20050330,58.1100,58.3800,56.8000,58.2600,6435500,0
20050331,58.6900,59.2500,57.8400,58.3100,7248400,0
20050401,59.1800,59.4200,58.7000,59.3100,5444900,0
20050404,59.0800,59.0800,56.7800,56.9800,17899200,0
20050405,57.0600,57.2500,55.4700,55.7100,11509300,0
20050406,55.9000,57.4500,55.8000,57.2300,7722600,0
20050407,57.7600,58.3500,57.2900,57.9200,9373600,0
20050408,57.8100,58.0400,56.6800,56.6900,4877000,0
20050411,56.7000,57.0600,56.5700,56.8700,5478800,0
20050412,56.5000,56.8300,55.6300,55.7400,7063000,0
20050413,55.6600,55.9400,54.1500,54.2700,8478200,0
20050414,54.4700,54.9100,53.6200,53.7700,10759800,0
20050415,54.0000,54.0000,51.6800,52.2100,10003600,0
20050418,52.2500,52.9000,51.6900,52.6000,7180600,0
20050419,52.8000,53.5700,52.6900,53.3400,7176900,0
20050420,53.3500,53.6900,51.8000,52.0500,10272700,0
20050421,52.2000,53.4600,52.2000,53.3500,6702600,0
20050422,53.4900,54.3200,52.9000,53.8700,6220200,0
20050425,54.3500,54.8000,54.1600,54.3700,4828900,0
20050426,54.3700,54.5800,53.6200,53.6200,4589800,0
20050427,53.6300,53.6900,51.9000,52.0000,6831000,0
20050428,52.0100,52.2100,51.0200,51.1500,7165600,0
20050429,51.5500,52.0000,50.6600,52.0000,8810400,0
20050502,51.9500,53.2100,51.4000,53.2100,7266100,0
20050503,53.0400,53.1500,52.3900,52.6600,8543000,0
20050504,52.7200,53.2400,52.4500,53.0100,7992600,0
20050505,53.2000,53.7400,52.8000,53.3000,5557200,0
20050506,54.0000,54.0500,52.6500,52.7400,5551700,0
20050509,52.8900,53.5600,52.8200,53.4500,8316600,0
20050510,53.4500,53.7800,52.7600,52.9800,4740800,0
20050511,52.9800,53.5000,52.7600,53.4000,4739600,0
20050512,53.3900,53.3900,51.5300,52.0500,7611200,0
20050513,52.5100,52.5100,51.0800,51.2800,6817500,0
20050516,51.2800,51.2800,50.0500,50.5100,8775700,0
20050517,50.3100,51.5300,49.8500,51.4700,6759600,0
20050518,52.0300,52.2800,51.1900,51.4500,7408800,0
20050519,51.7100,52.2300,51.5000,52.1600,5866200,0
20050520,52.2000,52.2700,51.6200,51.7200,5700300,0
20050523,52.0000,52.7100,51.7700,52.5700,6173800,0
20050524,52.6000,52.9200,52.4100,52.6500,4378400,0
20050525,52.8900,53.5800,52.5200,53.3200,4920400,0
20050526,53.6300,53.7600,53.3400,53.7200,4396000,0
20050527,53.7600,54.6700,53.7600,54.5800,3991300,0
20050531,54.8300,54.8300,53.7800,53.7800,6483700,0
20050601,54.1700,55.0000,54.0100,54.7600,4157100,0
20050602,54.7400,55.0800,54.2400,54.9700,3404000,0
20050603,54.7700,55.2400,54.5500,55.0600,5111200,0
20050606,55.2100,55.3100,54.6000,54.8500,3352900,0
20050607,55.1300,55.4900,54.7400,54.7800,4327900,0
20050608,54.8700,55.6600,54.3700,54.8300,5181000,0
20050609,55.0500,56.2500,54.7300,56.0100,5719000,0
20050610,56.0100,56.3900,55.5300,56.3000,5302300,0
20050613,56.3000,56.4000,55.7800,56.0100,3928100,0
20050614,56.0000,56.4500,55.7800,56.1300,3626400,0
20050615,56.2400,56.9300,56.1300,56.8400,5318300,0
20050616,57.0300,57.9800,56.8100,57.9200,4599700,0
20050617,58.7500,59.3200,58.4900,58.9700,9412300,0
20050620,58.9800,59.4300,58.5100,59.3400,4479900,0
20050621,59.0900,59.4800,58.5500,58.7800,7146400,0
20050622,58.9500,59.4600,57.7200,58.2700,7940900,0
20050623,57.8500,59.3500,57.2500,57.3300,12921700,0
20050624,57.4800,57.7900,56.6900,56.6900,7582800,0
20050627,56.8700,57.8000,56.8700,57.2500,5157900,0
20050628,57.4800,58.0700,56.8200,57.0000,5838600,0
20050629,57.0000,57.2600,56.3100,56.7600,5683500,0
20050630,56.6500,56.7000,55.3500,55.9200,8681600,0
20050701,56.3500,57.2300,56.1200,56.9700,4161900,0
20050705,57.3000,58.5600,57.2500,58.5600,4896600,0
20050706,58.8000,58.9900,57.0100,57.1600,5207500,0
20050707,56.7500,57.8300,56.4000,57.8000,4878300,0
20050708,58.0500,58.2700,56.8800,57.3600,3818300,0
20050711,57.3600,57.5400,56.7800,57.3000,3672800,0
20050712,57.4800,57.9900,57.0300,57.5100,4047700,0
20050713,57.5300,57.7300,57.0700,57.4700,4085600,0
20050714,57.6800,58.0000,56.3200,56.8200,8538200,0
20050715,56.8200,56.9600,56.1200,56.6700,4933900,0
20050718,56.4800,56.8500,56.2000,56.3600,5104700,0
20050719,56.7500,57.3600,56.2000,57.3000,5054900,0
20050720,57.3100,57.9000,56.7700,57.6000,6358900,0
20050721,57.4300,57.5000,56.6800,56.9700,5137000,0
20050722,57.4800,58.0000,57.2700,57.7900,4575700,0
20050725,57.8500,58.9100,57.6700,58.3700,8304400,0
20050726,58.4900,58.5400,57.8300,57.8500,7062600,0
20050727,57.8500,58.3800,57.5600,58.3300,5855200,0
20050728,58.8500,59.0700,58.1500,58.9400,6824700,0
20050729,59.1700,59.6700,57.8900,58.0100,8965300,0
20050801,58.1100,58.7000,57.7900,58.4300,7251100,0
20050802,58.5600,59.7000,58.3900,59.5600,15124100,0
20050803,59.7500,60.6900,59.7500,60.3500,17627600,0
20050804,60.3500,61.0000,60.2200,60.4100,9179900,0
20050805,60.4000,60.6500,60.1300,60.3400,6788600,0
20050808,60.7500,62.1800,60.7400,61.2600,10182700,0
20050809,61.5000,61.8900,61.0400,61.2200,6874700,0
20050810,61.8300,62.6500,61.3800,62.4800,15038500,0
20050811,62.4800,63.1300,62.0100,62.5000,10129200,0
20050812,62.5900,62.6500,62.0000,62.2800,6608900,0
20050815,62.0300,62.4500,61.9500,62.1300,6899600,0
20050816,61.7200,62.0400,60.9400,60.9400,7693900,0
20050817,60.3900,61.0500,59.3900,59.6400,10444300,0
20050818,59.2000,59.7100,58.7000,59.4800,9137800,0
20050819,59.8000,60.3000,59.7500,59.9200,8902000,0
20050822,60.4000,60.9200,59.8900,60.3400,6913300,0
20050823,60.4500,60.6800,59.5700,60.0700,6602300,0
20050824,60.2600,60.3900,59.6600,59.8300,8315700,0
20050825,59.6000,60.0600,59.2200,59.8400,5931000,0
20050826,59.7300,59.9300,59.3700,59.3800,6095500,0
20050829,59.7900,60.0700,59.0100,59.5100,6902400,0
20050830,59.5900,60.6000,59.5500,60.5400,9513600,0
20050831,60.3100,62.0900,60.2900,61.4000,13775800,0
20050901,63.0000,63.1200,61.7000,62.7100,10960600,0
20050902,62.7100,62.7100,62.0000,62.3000,8629800,0
20050906,62.5200,62.7500,61.6700,62.3400,7457700,0
20050907,62.3400,63.3500,62.0400,62.3700,8905200,0
20050908,61.8500,62.6700,61.7200,62.0600,6705100,0
20050909,62.4200,63.8700,62.4200,63.8100,9141000,0
20050912,63.8100,63.9000,63.1400,63.3000,10519100,0
20050913,63.3600,63.5900,62.3300,62.3700,9951000,0
20050914,62.5400,63.1000,62.3500,62.5500,8956600,0
20050915,62.9000,63.0700,61.7200,62.4500,8014400,0
20050916,62.9200,63.4500,62.8400,63.3800,11779000,0
20050919,63.6000,64.5400,63.6000,64.3100,7488900,0
20050920,64.3100,64.7700,63.7100,64.0400,6567500,0
20050921,64.6000,64.9900,64.0000,64.2700,7295400,0
20050922,64.9200,64.9900,62.8000,63.7700,7659400,0
20050923,63.5500,63.6600,62.8200,63.2700,7778100,0
20050926,63.1100,64.6100,63.1100,64.2400,6197100,0
20050927,64.3000,64.5900,63.5900,64.1800,6161300,0
20050928,64.7000,65.0000,64.1700,64.9800,6456200,0
20050929,64.9800,65.9800,64.7300,65.7700,8786600,0
20050930,65.6900,65.7000,64.7200,64.7300,6605900,0
20051003,65.2500,65.4900,64.1200,64.4500,6762500,0
20051004,64.4600,64.4600,62.7000,62.8400,9348800,0
20051005,62.8400,63.1000,61.5900,62.0400,13492600,0
20051006,61.7000,61.9600,59.0100,60.0000,18289600,0
20051007,60.3700,61.0000,59.8200,61.0000,9935000,0
20051010,60.9500,60.9900,59.8000,60.3300,7101400,0
20051011,60.4600,62.7900,60.4600,62.1500,11541600,0
20051012,62.0200,62.6400,60.7500,60.9600,8932800,0
20051013,60.6500,60.8000,58.4400,59.5400,13801000,0
20051014,59.1200,59.7400,57.8000,59.4800,13246900,0
20051017,59.9900,60.4200,59.3100,59.9500,7443900,0
20051018,59.1000,59.4600,57.2900,57.2900,10344800,0
20051019,57.4200,58.5000,56.3500,58.3400,12150800,0
20051020,58.1200,58.2800,55.0200,55.7500,20081800,0
20051021,55.7700,57.6000,55.5000,56.3000,11869600,0
20051024,56.3100,57.9000,56.0600,57.8300,7935600,0
20051025,57.9500,59.0100,57.4200,58.6700,9665200,0
20051026,58.6000,59.4800,57.5000,57.6600,13044700,0
20051027,57.9900,58.2200,56.3600,56.5000,10392500,0
20051028,56.8500,57.4900,54.8000,57.3800,13317100,0
20051031,57.6300,58.2800,56.4100,57.0700,11214700,0
20051101,57.0700,57.9900,56.8200,57.6400,7510900,0
20051102,57.5400,58.6100,57.2200,58.5200,7410500,0
20051103,58.7900,59.5800,58.4700,59.4800,8820100,0
20051104,59.4800,59.4800,57.6000,58.0100,9378500,0
20051107,58.0100,58.0100,56.8900,57.4000,8421300,0
20051108,57.1600,57.9800,57.0600,57.8600,5248000,0
20051109,57.8500,58.2500,56.7600,56.7700,10967900,0
20051110,56.6400,56.9800,55.0000,56.2300,15663000,0
20051111,56.0600,56.9800,56.0500,56.6300,11539000,0
20051114,56.9500,57.4050,56.3200,56.6000,10453900,0
20051115,56.9900,58.1100,56.6000,56.6900,10658800,0
20051116,56.2900,57.3800,56.1600,57.1500,8745800,0
20051117,57.6000,58.0800,57.0800,57.4600,10383600,0
20051118,58.0000,58.2300,57.1000,58.1100,8080400,0
20051121,58.2600,58.9900,58.2200,58.8500,8741400,0
20051122,59.0000,59.2400,58.3850,59.1200,8172800,0
20051123,59.0000,59.2900,58.2000,58.7100,6801900,0
20051125,59.0500,59.1600,58.5300,58.5400,2346700,0
20051128,58.3800,58.4400,57.1100,57.1800,6936500,0
20051129,57.4800,58.0700,57.2600,57.3700,7474900,0
20051130,57.4700,58.2000,57.2000,57.3100,7812000,0
20051201,57.7000,58.8300,57.6200,58.7100,6641600,0
20051202,58.8700,59.4600,58.3400,59.1800,7827100,0
20051205,59.4700,60.0400,59.2500,59.6400,7669300,0
20051206,59.6900,60.4800,59.1500,59.9800,7472700,0
20051207,60.0700,60.5000,59.1100,59.3000,6742100,0
20051208,59.3100,59.9800,59.2400,59.6200,9596200,0
20051209,59.4200,59.4200,58.7200,58.8200,8588900,0
20051212,59.1600,59.7900,58.9100,59.5800,6617000,0
20051213,59.9000,59.9200,58.7300,58.8600,7918800,0
20051214,58.9500,59.4000,58.9000,59.2800,8841000,0
20051215,59.2800,59.2800,58.3800,59.0200,7054900,0
20051216,59.0600,59.1900,57.4500,57.5100,10021200,0
20051219,57.6900,57.8700,56.6900,56.7500,9568000,0
20051220,57.1700,57.3000,56.7400,56.8700,8698900,0
20051221,57.4800,57.9300,56.8700,57.0200,10767500,0
20051222,57.0500,57.4400,56.9400,57.1100,7111600,0
20051223,57.1100,57.4900,56.5100,57.1300,3979100,0
20051227,57.0000,57.0200,55.4400,55.8900,9580700,0
20051228,56.1300,56.9600,55.8900,56.7000,6666100,0
20051229,56.7300,57.2900,56.4400,56.4700,4633700,0
20051230,56.4700,57.1400,55.9400,56.7700,5904500,0
20060103,57.2500,59.1000,57.0600,59.0800,13296500,0
20060104,59.0800,59.0800,58.4300,58.9100,8838800,0
20060105,58.6800,58.9600,57.8500,58.1900,8634800,0
20060106,58.9500,59.5700,58.5900,59.2500,9609000,0
20060109,59.4900,59.5800,58.5500,58.9500,6442300,0
20060110,58.7600,59.4800,58.7500,59.2400,6969300,0
20060111,59.2200,60.0000,58.6500,59.8400,6451300,0
20060112,60.0000,60.5900,59.6100,59.8900,7535200,0
20060113,59.8900,60.6200,59.7500,60.3600,5867900,0
20060117,60.9000,61.9000,60.7200,61.8600,8751800,0
20060118,61.9800,62.0000,60.4600,60.9000,8984000,0
20060119,60.4000,61.7500,60.2100,61.6000,7878900,0
20060120,62.0000,62.4300,60.7500,61.1200,11192100,0
20060123,61.0900,62.3800,60.5200,62.2100,8962800,0
20060124,62.0500,62.7200,61.8000,62.0500,8400100,0
20060125,62.3000,62.5500,60.5270,61.2600,12447100,0
20060126,61.5000,61.5000,60.1100,60.2200,14424900,0
20060127,60.1000,60.7600,59.8000,60.3800,16687800,0
20060130,60.8500,60.8500,59.8100,60.7500,12625000,0
20060131,60.4100,60.6000,59.2700,59.3800,15267900,0
20060201,59.3800,59.8000,58.6000,58.7000,11126600,0
20060202,58.7100,59.0500,57.7500,58.5100,9142700,0
20060203,58.1200,58.6900,57.3700,57.5000,11274800,0
20060206,58.0000,59.4200,58.0000,58.8400,9378500,0
20060207,58.5400,58.5400,57.6000,57.7400,9928400,0
20060208,57.7400,58.1800,56.8000,57.8900,9928100,0
20060209,58.1200,58.9700,56.7300,56.9000,11168100,0
20060210,57.3200,58.3900,56.0000,56.6100,12130600,0
20060213,56.6300,58.2400,56.3500,56.6200,8094100,0
20060214,55.8500,56.3000,55.4100,55.7200,12427200,0
20060215,55.8500,56.3700,55.5000,55.9600,11942200,0
20060216,56.1000,56.5900,55.9600,56.3000,10608100,0
20060217,56.7800,57.3900,56.3000,57.1700,10893100,0
20060221,57.9900,58.4000,57.4900,57.9000,9605400,0
20060222,57.9000,57.9000,56.9100,57.2400,7623500,0
20060223,57.1000,57.7500,56.7900,57.1400,9233200,0
20060224,57.5600,57.9700,57.4000,57.6500,8459600,0
20060227,57.6500,57.7200,57.0500,57.1000,6207300,0
20060228,56.6900,56.8400,56.2300,56.4800,8859200,0
20060301,56.7200,57.2900,56.6300,57.2400,7412300,0
20060302,57.2400,57.5900,56.5000,57.0100,10057300,0
20060303,56.8200,57.4400,56.6700,56.9700,9623500,0
20060306,56.7500,56.8600,55.8100,55.8500,9701900,0
20060307,55.8500,55.9400,54.9500,55.3200,10783300,0
20060308,55.3200,55.6300,54.1500,55.1200,14190700,0
20060309,55.4700,55.6000,54.4500,54.4500,11726300,0
20060310,54.1500,54.6000,53.7600,54.0800,11114400,0
20060313,54.5300,55.3800,54.2600,55.1800,10586000,0
20060314,55.2000,56.4700,55.0300,56.3500,10133100,0
20060315,56.5000,56.6000,55.6800,56.5000,8741100,0
20060316,56.5100,58.0300,56.2800,57.7400,8074800,0
20060317,57.9800,58.0400,57.0200,57.1800,9385900,0
20060320,57.0000,57.4300,56.6500,56.7500,6877300,0
20060321,56.6000,57.1000,56.1500,56.5700,6231400,0
20060322,56.4200,57.2400,56.2500,56.4900,6398500,0
20060323,56.6600,56.8700,56.2000,56.6300,7381200,0
20060324,56.7000,57.8000,56.6500,57.5700,9541400,0
20060327,57.8500,58.4200,57.3300,58.2100,7296600,0
20060328,58.4100,58.8700,57.8200,57.8600,8751600,0
20060329,57.5450,58.8300,57.5450,58.6300,7442700,0
20060330,58.7500,59.2900,58.4000,58.5100,6751400,0
20060331,58.2600,58.4200,57.6600,57.9700,7363200,0
20060403,58.3500,59.2000,58.2300,58.3400,6919600,0
20060404,58.3500,59.1500,58.0600,58.9100,5795900,0
20060405,58.9100,59.5100,58.6100,59.5000,6874600,0
20060406,59.6500,59.8400,58.9600,59.4100,5212200,0
20060407,59.6800,59.6900,58.3900,58.6500,6897400,0
20060410,59.1400,59.8200,59.1100,59.7200,7385500,0
20060411,59.9000,60.5300,59.2800,59.4600,7476800,0
20060412,59.2100,59.7600,58.2500,58.6700,7137700,0
20060413,58.4000,58.9500,58.0000,58.7800,5250600,0
20060417,59.1600,59.4800,59.0000,59.3200,5122200,0
20060418,59.8500,60.9600,59.8500,60.8700,9218100,0
20060419,60.6500,61.4300,60.1100,61.0100,8226000,0
20060420,60.7000,60.9300,59.3900,60.0300,8977100,0
20060421,60.4700,61.5100,60.1100,61.4800,10951600,0
20060424,61.5700,61.6900,60.7700,60.9900,11450900,0
20060425,61.3900,61.9400,60.0600,60.4100,9435000,0
20060426,60.4300,61.7900,60.0000,60.2200,11279100,0
20060427,59.6500,60.9800,58.7000,59.9800,9762100,0
20060428,60.5000,61.3900,60.4000,61.0200,8887800,0
20060501,61.6200,62.0000,61.1100,61.1700,7226700,0
20060502,61.5700,62.9500,61.3900,62.8000,8407000,0
20060503,62.7400,62.7400,61.4200,61.9000,8684300,0
20060504,61.6000,62.4500,61.0500,62.0000,9835400,0
20060505,62.4800,62.9000,61.9800,62.3500,8667800,0
20060508,62.0000,62.3500,61.2800,62.0100,6501300,0
20060509,61.9600,63.1800,61.8900,62.8600,15202900,0
20060510,62.8100,62.9600,62.1200,62.8800,10326500,0
20060511,63.1900,63.6500,62.5000,62.7100,12983400,0
20060512,62.7500,62.8100,61.1700,61.3800,12275500,0
20060515,60.4100,61.6000,59.9600,60.5600,12019500,0
20060516,60.8000,61.8200,60.4500,61.0200,9441700,0
20060517,60.0200,60.9300,58.2800,58.9400,11008600,0
20060518,58.9400,59.6500,58.7000,58.7000,8823700,0
20060519,58.7100,59.3000,57.4300,58.4700,11407100,0
20060522,58.0000,58.7500,57.0200,58.2200,10440200,0
20060523,58.9700,59.6000,57.9500,58.1000,8500600,0
20060524,57.8400,58.5100,56.6300,57.6000,13293100,0
20060525,58.4500,59.7400,58.0300,59.4900,11083200,0
20060526,59.6000,59.9300,59.2100,59.8300,5325600,0
20060530,60.0000,60.0800,58.4100,58.4500,7821800,0
20060531,58.4700,59.8300,58.4700,59.7900,12305300,0
20060601,59.6700,60.2000,59.0600,59.9800,11505600,0
20060602,60.4100,60.8500,59.8300,60.7500,11400400,0
20060605,61.2600,61.2900,59.3200,59.3500,8725200,0
20060606,59.3600,59.7200,58.5000,58.9300,10554600,0
20060607,58.7100,59.7100,57.1600,57.1700,13809400,0
20060608,57.0000,58.0000,55.4100,57.8600,15266000,0
20060609,57.9600,58.3200,57.3200,57.5300,12866200,0
20060612,57.8800,58.4100,57.3000,57.5900,10809600,0
20060613,57.5900,58.1600,56.6900,56.7800,14725500,0
20060614,57.1500,57.8500,56.9000,57.8300,9987700,0
20060615,58.3000,59.7400,58.2200,59.4300,11799900,0
20060616,59.1000,59.3100,58.1000,58.7100,12495200,0
20060619,58.7200,58.7200,57.1100,57.5100,8142800,0
20060620,57.7600,58.3800,57.4300,57.5100,7998700,0
20060621,57.5200,59.1900,57.4900,58.2800,8020200,0
20060622,58.4400,58.9700,57.9700,58.6600,6292200,0
20060623,58.7600,59.2800,58.6600,58.7100,6558900,0
20060626,58.7200,59.8500,58.5200,59.6800,5870000,0
20060627,60.0000,61.3900,59.9600,60.1000,7787900,0
20060628,60.3500,61.4800,60.3500,61.3600,8304300,0
20060629,61.5800,62.9800,61.5200,62.4500,9987700,0
20060630,62.4500,62.7000,61.9500,62.0600,8394200,0
20060703,62.2700,63.0000,62.2600,62.7500,3133300,0
20060705,62.7600,64.0300,62.5500,63.8800,9896200,0
20060706,63.8800,64.6000,63.6800,63.9800,8434500,0
20060707,64.1500,65.0000,63.3300,63.6800,8959200,0
20060710,63.6000,64.5000,63.3900,64.2700,6306400,0
20060711,64.5300,65.5400,64.5200,65.3000,8775700,0
20060712,65.5500,65.8900,64.5000,64.8700,9700200,0
20060713,65.0600,65.8100,64.8900,64.9400,10202100,0
20060714,65.4800,66.7900,65.4400,66.3800,14930500,0
20060717,65.7100,66.3400,64.5300,64.8700,10741700,0
20060718,65.4000,66.0700,64.7900,65.5500,8680000,0
20060719,65.5500,66.3400,65.0600,65.9900,9966300,0
20060720,66.0500,66.2400,65.2000,65.3200,8367300,0
20060721,65.7800,65.7800,64.4100,64.4500,10088000,0
20060724,64.6500,66.6400,64.6500,66.2700,8368500,0
20060725,66.4200,67.1600,65.8000,66.9500,8346900,0
20060726,66.9600,68.0100,66.7500,67.5000,8369300,0
20060727,68.4400,68.4700,67.5400,67.7300,9267200,0
20060728,66.3000,66.4500,64.9310,66.0500,15186800,0
20060731,65.7000,66.1900,65.2500,65.7800,9161400,0
20060801,65.7200,66.4500,65.2600,66.2500,7238700,0
20060802,66.5000,67.0800,65.7800,65.9700,10039900,0
20060803,65.7400,66.1400,65.5000,65.5000,10382300,0
20060804,65.9700,66.0400,64.9600,65.6600,7626500,0
20060807,65.9200,67.0300,65.8100,66.8300,9227000,0
20060808,66.8400,67.4300,66.7100,67.2000,8544700,0
20060809,67.5100,68.2400,67.3200,67.4800,10704900,0
20060810,67.2900,67.6900,66.8500,67.3500,8831200,0
20060811,67.3500,67.9900,67.1100,67.8500,5109300,0
20060814,67.5000,67.6100,66.4200,67.0500,6260800,0
20060815,67.7500,67.7500,66.5000,66.8600,7280200,0
20060816,67.0000,67.0000,64.9500,65.4100,9467500,0
20060817,64.8200,66.1700,64.8200,66.1500,11988300,0
20060818,66.3500,67.3100,66.1600,67.2600,9075800,0
20060821,67.4200,67.5500,66.7300,66.8900,7935100,0
20060822,66.6000,66.7800,66.2100,66.5500,6892000,0
20060823,66.4400,66.6400,65.4200,65.6800,7573000,0
20060824,65.6800,66.7300,65.6201,66.7300,5336500,0
20060825,66.8000,67.4900,66.7100,66.7700,4349600,0
20060828,66.3100,66.5000,65.8600,66.1600,5449400,0
20060829,65.9700,66.0000,65.1300,65.7400,7134000,0
20060830,65.7500,65.8800,64.1500,65.1900,9205700,0
20060831,65.1900,65.1900,64.3500,64.4000,6609700,0
20060901,64.7200,64.9000,64.2900,64.8300,6277300,0
20060905,65.7300,67.1500,65.3500,66.3400,13345200,0
20060906,66.0900,66.3800,65.1000,65.2200,11066300,0
20060907,65.0100,66.4500,64.9900,65.4000,8000500,0
20060908,65.4000,65.4600,64.1200,64.2200,6574700,0
20060911,63.6300,63.6800,61.3800,62.0000,18669600,0
20060912,62.0000,62.3200,60.9600,61.3900,11857300,0
20060913,61.6100,62.6000,61.4800,62.3900,9533500,0
20060914,62.4600,62.7790,61.5000,62.0500,8042300,0
20060915,62.0600,62.0900,61.2400,61.7900,10522400,0
20060918,62.0000,63.2000,61.7200,62.8500,8206300,0
20060919,63.0100,63.1500,61.5200,61.8900,7752300,0
20060920,61.9000,62.1900,60.8600,60.8800,9623900,0
20060921,61.0800,62.3900,61.0800,62.0500,9061200,0
20060922,62.3000,62.4300,61.2700,61.9400,7444600,0
20060925,61.4600,62.8300,60.7200,62.1800,10803700,0
20060926,62.1800,63.7000,62.0400,63.5900,10941300,0
20060927,63.8400,64.7500,63.2800,64.2000,12293600,0
20060928,64.1100,64.9200,64.0800,64.5300,9958100,0
20060929,64.4000,65.1366,64.0100,64.8600,6798200,0
20061002,64.9000,65.3500,64.4600,64.5100,7955600,0
20061003,64.0000,64.0100,62.9200,62.9400,12808700,0
20061004,63.2500,63.9300,62.2200,63.7000,11282000,0
20061005,64.1300,64.4700,63.4200,63.8800,9582900,0
20061006,63.5200,63.8800,62.8000,63.6600,8887100,0
20061009,64.0200,64.1900,63.1400,63.2400,7809100,0
20061010,63.0900,63.9200,63.0000,63.9000,10931100,0
20061011,63.6300,63.8300,63.0000,63.1000,9417600,0
20061012,63.4900,64.1600,63.3100,64.0200,8136600,0
20061013,64.3600,64.7200,63.9400,64.2000,7704500,0
20061016,64.4100,65.2000,64.1800,65.0500,7814200,0
20061017,65.1100,65.1800,64.7100,64.9300,6809100,0
20061018,64.9400,65.4200,64.2600,64.6000,8085200,0
20061019,64.8000,65.6400,64.3600,65.6400,7052200,0
20061020,65.8300,65.8800,64.9200,65.2800,9599500,0
20061023,64.9400,65.6400,64.5300,65.6400,6606100,0
20061024,65.6400,67.0300,65.4600,66.8900,9063100,0
20061025,66.6600,68.2600,66.4200,67.5800,11946500,0
20061026,68.2800,68.5000,67.2800,67.5000,8886100,0
20061027,68.0500,68.4800,67.4200,67.6800,8888500,0
20061030,67.2100,67.6800,66.0200,66.3900,8885800,0
20061031,66.1000,67.3500,65.7600,67.2000,10721800,0
20061101,67.2000,67.5600,66.5100,66.9800,7876000,0
20061102,66.9500,68.0300,66.5300,68.0300,9013600,0
20061103,68.0000,69.3300,68.0000,68.9100,8611200,0
20061106,69.0500,69.9400,68.7600,69.7700,10218900,0
20061107,69.8500,69.9200,68.6400,68.9100,9893000,0
20061108,68.6000,69.7800,68.6000,69.5100,9312800,0
20061109,69.8600,70.4000,69.5400,70.2000,11484700,0
20061110,70.3000,70.3900,69.1400,69.5400,8790600,0
20061113,69.5400,70.8300,69.0600,70.3500,8858100,0
20061114,70.4600,70.6700,69.9000,70.3800,8067000,0
20061115,69.8500,70.6300,69.5700,69.9500,8780000,0
20061116,70.3100,70.4600,68.4900,68.5500,9311600,0
20061117,68.1100,69.2800,67.8600,69.1000,10323100,0
20061120,68.8400,69.9100,68.7300,69.2400,7456400,0
20061121,69.5800,70.3200,69.4500,70.2200,7705200,0
20061122,70.2200,70.5000,69.0200,69.6000,7388900,0
20061124,68.9700,69.8000,68.7400,68.8400,2883800,0
20061127,69.2900,69.6700,68.4000,68.7500,9568500,0
20061128,68.8900,70.0700,68.8500,69.8800,7682500,0
20061129,70.2000,72.0000,69.9100,71.0500,10243100,0
20061130,71.2500,72.9600,71.1500,72.3200,11976700,0
20061201,72.3300,73.2600,71.8300,73.1100,10403100,0
20061204,73.1100,73.5400,72.7000,73.5000,7562300,0
20061205,73.6600,74.1700,72.7800,73.9500,8263800,0
20061206,73.8500,74.4100,73.5000,73.5600,10320600,0
20061207,73.6600,74.0000,73.0500,73.3200,7181400,0
20061208,73.6200,74.0000,72.7700,72.8300,7637500,0
20061211,72.8300,74.0400,72.6600,73.7000,7986000,0
20061212,74.4600,74.5700,73.3700,73.8500,9251200,0
20061213,74.5300,74.7200,73.8700,74.4000,7637100,0
20061214,74.7200,76.2000,74.4500,75.9700,9235400,0
20061215,75.9900,76.1100,74.9800,75.3800,9534700,0
20061218,75.1000,75.4300,73.2500,73.3300,9217400,0
20061219,72.9800,74.7900,72.5000,74.4900,9201900,0
20061220,74.5200,74.9100,73.4800,73.6500,8768700,0
20061221,73.6600,74.1600,72.5400,73.2300,7540200,0
20061222,73.3000,73.5100,72.6600,72.7300,4486900,0
20061226,72.6400,73.4000,72.5300,73.0900,4008200,0
20061227,73.2800,74.1400,73.2600,74.0400,5114800,0
20061228,74.2600,74.5100,74.0100,74.2800,4059700,0
20061229,73.8900,74.1000,73.5000,73.5300,5410000,0
20070103,72.7700,73.2500,70.5500,70.9700,12720200,0
20070104,70.9000,70.9500,69.6000,70.2800,10888800,0
20070105,70.2800,71.1200,70.1200,70.5500,9619100,0
20070108,71.0600,71.5600,70.0000,71.4500,9435100,0
20070109,70.9800,71.3400,69.8500,70.6300,10501000,0
20070110,69.7500,70.3100,68.9300,69.4100,11937000,0
20070111,69.3200,71.1400,68.4800,68.6900,12408900,0
20070112,69.1000,70.6200,69.1000,70.3500,9345200,0
20070116,70.0800,70.7000,69.2300,69.6700,8281700,0
20070117,69.7100,70.8700,69.5000,70.8200,10545100,0
20070118,70.8300,71.8400,70.0200,70.9200,10650200,0
20070119,71.3300,72.3900,70.8000,72.3200,9984000,0
20070122,72.5100,72.6000,70.9500,71.2200,11969200,0
20070123,71.6100,73.2500,71.6000,72.5600,9268900,0
20070124,72.4900,73.2500,71.7000,72.8400,7062300,0
20070125,72.5000,72.7800,71.2800,71.5200,8441500,0
20070126,72.1400,72.3700,71.2300,71.5000,7266700,0
20070129,71.5100,72.3000,71.2400,71.5300,6323100,0
20070130,71.9500,73.0700,71.8500,73.0700,6399000,0
20070131,72.9900,73.4400,72.2900,72.8800,9759000,0
20070201,73.2500,74.9600,73.1000,74.4700,10957000,0
20070202,73.8000,74.6200,73.3000,74.0400,7379800,0
20070205,74.0500,74.2900,73.4600,73.7800,8431500,0
20070206,74.1500,74.1800,72.9400,73.3700,8374800,0
20070207,73.8700,74.0900,72.5400,72.6400,9574600,0
20070208,72.4600,73.9200,72.0900,73.7500,10165600,0
20070209,73.9300,74.0000,73.0600,73.3200,6502300,0
20070212,73.1000,73.1700,71.8900,72.3200,12473950,0
20070213,72.7300,72.9600,72.4700,72.8300,7909762,0
20070214,72.6400,73.0400,71.7800,72.1900,7908098,0
20070215,72.0600,72.0600,71.1600,71.3600,10226900,0
20070216,71.0100,71.4400,70.7200,70.8100,9622200,0
20070220,70.6500,70.6500,70.0200,70.1200,9347500,0
20070221,70.1200,70.3900,69.2000,69.9400,13257300,0
20070222,70.0200,70.9600,69.8400,70.6700,8403600,0
20070223,71.1900,71.2800,70.5700,71.0700,7864000,0
20070226,71.4200,72.0200,71.1300,71.4100,7452549,0
20070227,70.7100,71.2200,68.0200,68.5800,14064200,0
20070228,68.5900,69.7500,68.3600,68.6100,12272400,0
20070301,67.3200,68.5200,64.9900,67.6000,14140215,0
20070302,67.5800,67.7500,66.3200,66.7900,10827300,0
20070305,66.2000,67.3300,66.0100,66.4300,11717300,0
20070306,67.2800,67.7100,66.7700,67.6700,11484100,0
20070307,67.8000,69.8100,67.5700,68.3300,12793900,0
20070308,68.9500,69.0600,67.9900,68.4600,10777900,0
20070309,68.8300,69.0400,68.0000,68.4700,7669000,0
20070312,68.4700,69.2000,68.0600,68.8300,9416400,0
20070313,68.8300,69.6000,67.5800,67.8400,9446100,0
20070314,68.3000,68.6400,67.0800,68.3200,11393688,0
20070315,68.2000,69.2900,67.8100,68.8700,9996200,0
20070316,69.2400,69.5000,67.7600,68.0800,12722600,0
20070319,68.5800,69.7500,68.5200,69.3800,13988200,0
20070320,69.3900,70.1400,69.1900,70.0500,8243200,0
20070321,70.3800,71.4900,70.0500,71.3400,10162428,0
20070322,71.5500,73.4600,71.2850,72.9300,13617400,0
20070323,73.3900,74.0900,73.2000,73.7000,10884346,0
20070326,74.1400,74.5500,73.5100,74.4000,10111425,0
20070327,74.0100,74.3700,73.6200,74.1700,8550500,0
20070328,74.4700,74.6800,73.7600,74.0800,10238100,0
20070329,74.3600,74.9800,74.3200,74.9500,10248225,0
20070330,74.8100,74.8100,73.3800,73.9600,8511300,0
20070402,74.0500,75.0500,74.0500,74.8300,8192276,0
20070403,74.6100,75.5900,74.4700,75.3400,9358600,0
20070404,75.1200,75.7500,74.6500,75.5500,6622400,0
20070405,75.5600,75.9000,75.3200,75.6100,6305146,0
20070409,75.3200,76.4000,75.1300,75.4900,6408600,0
20070410,75.7900,77.2200,75.6500,77.0400,8825575,0
20070411,77.0400,77.4700,76.4600,76.5600,10752293,0
20070412,76.7500,77.2300,76.2900,77.1700,8049652,0
20070413,77.5000,77.5000,76.6500,77.0100,7265431,0
20070416,77.2500,77.9700,76.6800,77.8700,8309893,0
20070417,78.0000,78.5700,77.5400,77.9600,8811700,0
20070418,77.5500,78.1200,77.3000,77.7700,7045470,0
20070419,77.4700,77.6400,76.7300,76.8100,8014827,0
20070420,77.2900,78.6300,77.0600,78.4500,15621958,0
20070423,78.0600,78.8800,77.4000,77.5600,12243151,0
20070424,77.1100,77.8100,76.9100,77.1000,9005429,0
20070425,77.5800,78.9300,77.5500,78.3200,10924537,0
20070426,78.1700,78.3800,77.3000,78.1800,10425177,0
20070427,78.4200,78.5000,77.3400,78.0800,8121523,0
20070430,78.0900,79.0700,77.7600,77.7900,11191357,0
20070501,77.9700,78.6300,77.4200,78.3500,9242080,0
20070502,78.4800,78.9800,78.0800,78.6400,6834242,0
20070503,78.6500,79.8600,78.4300,79.5600,7118199,0
20070504,79.8000,80.3500,78.8000,79.3000,7749742,0
20070507,78.6300,79.7000,78.5100,79.5800,7577094,0
20070508,79.4200,80.1900,78.8700,80.0500,7018150,0
20070509,79.9200,79.9700,78.8900,79.7500,7409300,0
20070510,79.5200,79.6800,78.1500,78.1900,7883200,0
20070511,78.5000,80.1300,78.5000,80.0400,8428075,0
20070514,80.0000,80.9400,79.8300,80.8700,12527500,0
20070515,80.9400,81.3700,80.6100,80.7300,9847892,0
20070516,80.1500,80.9300,79.6100,80.7300,9443290,0
20070517,80.7500,82.0000,80.2000,81.4600,7784600,0
20070518,81.8700,82.9200,81.8000,82.8500,11115247,0
20070521,83.1100,83.5600,82.5800,82.8300,11359518,0
20070522,82.8300,83.2300,82.0400,82.1800,9215763,0
20070523,82.1800,82.9100,81.1700,81.4000,14228849,0
20070524,81.6700,81.8800,79.7500,79.9700,13263830,0
20070525,80.4000,81.1300,80.2800,81.1300,6839415,0
20070529,80.9800,81.0000,80.0000,80.7100,7966100,0
20070530,80.5600,82.2900,80.1600,82.2500,10778100,0
20070531,82.1500,82.3600,81.0200,81.4900,11517575,0
20070601,81.7600,82.5200,81.7200,82.2300,7347852,0
20070604,82.2000,83.2500,82.0000,83.1300,7958058,0
20070605,82.7100,83.0400,82.1700,82.7300,7403010,0
20070606,82.7300,82.7300,81.3700,81.7900,7524772,0
20070607,81.6500,82.0600,80.1000,80.2000,10981094,0
20070608,80.0100,80.7400,79.1200,80.6900,8552304,0
20070611,80.6600,81.7800,80.2700,81.3600,6785494,0
20070612,81.3500,81.8100,80.5000,80.5600,7413800,0
20070613,80.8100,81.5500,80.7200,81.1500,9948700,0
20070614,81.4100,82.5500,81.4000,82.3300,8456902,0
20070615,82.8600,83.6000,82.7600,83.1700,9433700,0
20070618,83.2700,84.0000,83.2700,83.3900,5995930,0
20070619,82.9900,83.7500,82.9500,83.2900,7033600,0
20070620,83.6000,83.7000,80.7600,80.9700,11052150,0
20070621,81.4900,83.0200,81.3600,82.8500,10261952,0
20070622,82.8500,82.9400,81.5000,81.5500,13442758,0
20070625,81.5600,83.6600,81.5000,82.9500,12688589,0
20070626,83.4900,83.7800,82.3700,82.7000,13487158,0
20070627,82.2500,84.0000,81.6200,83.8900,10246489,0
20070628,84.8900,84.8900,83.8400,84.1800,8594258,0
20070629,84.7900,85.1900,83.5200,84.2400,10730137,0
20070702,84.7000,85.2800,84.4100,85.1500,8214281,0
20070703,83.6000,86.6900,83.6000,86.3300,4614100,0
20070705,86.7900,87.1400,85.5100,86.5700,8746783,0
20070706,86.5700,87.9600,86.5700,87.6800,11726013,0
20070709,87.5500,89.8000,87.4500,89.5000,10647083,0
20070710,89.0000,90.2100,87.8100,89.0000,13872100,0
20070711,89.4800,90.8700,88.7100,90.7500,12243800,0
20070712,90.9100,93.3700,90.7500,93.3000,12604758,0
20070713,93.4800,95.0000,92.8800,93.3300,9578700,0
20070716,93.5000,94.0500,91.3500,92.1200,10497310,0
20070717,93.0800,93.0800,90.7000,91.1000,9741564,0
20070718,91.0900,93.4300,90.6000,93.0800,11379215,0
20070719,93.4600,93.7300,92.4800,93.0000,8425650,0
20070720,93.0000,93.3100,91.3800,92.1200,10332074,0
20070723,92.1700,93.1600,91.1500,92.5700,9657467,0
20070724,91.6400,92.1500,89.5700,89.8500,10963984,0
20070725,89.8600,91.6900,88.4500,91.0500,14151939,0
20070726,89.2600,90.4500,86.2700,87.4600,17267556,0
20070727,88.3100,88.9400,84.6000,85.2000,17074446,0
20070730,85.8500,87.0000,83.8900,86.4300,12118248,0
20070731,86.2600,87.4500,85.1600,85.2600,11880081,0
20070801,84.7700,89.5000,82.5500,85.1700,21528436,0
20070802,84.5100,86.0000,82.5900,83.8900,15807772,0
20070803,83.7100,85.0000,80.5800,81.0200,15553020,0
20070806,81.1900,82.0800,78.3900,82.0200,17120339,0
20070807,81.3300,83.8900,80.5200,83.1800,15323582,0
20070808,82.9800,85.6300,82.9800,84.3300,14455955,0
20070809,83.1000,84.7400,81.1100,81.1100,15585060,0
20070810,80.1400,83.7300,79.4100,83.4200,13317259,0
20070813,84.1000,84.3100,82.1100,82.4500,10532900,0
20070814,83.0600,83.7000,82.1100,82.4500,15389314,0
20070815,82.2500,83.8100,80.3800,80.7600,12250444,0
20070816,79.7900,81.9600,78.2500,81.3900,19400866,0
20070817,83.6900,85.1000,82.7400,84.3600,16210640,0
20070820,84.0000,85.5500,83.0200,84.8900,9238464,0
20070821,84.1400,85.2500,83.5700,84.3000,11327150,0
20070822,84.8100,85.5600,84.3500,85.3900,10251600,0
20070823,85.8000,86.4700,84.0900,85.4800,8666200,0
20070824,85.9000,87.5300,85.9000,87.2200,7682700,0
20070827,86.6300,87.3900,86.3400,87.0000,6390100,0
20070828,86.6000,86.7300,84.3000,84.3000,10061400,0
20070829,85.2000,87.3800,84.6800,86.7000,10048800,0
20070830,86.7000,87.6000,85.5440,87.1900,7825700,0
20070831,88.3100,88.8600,87.4600,87.7600,8155300,0
20070904,87.1900,89.2700,87.1600,88.7300,9559985,0
20070905,88.4700,88.6500,87.7900,88.3600,9142741,0
20070906,88.4800,89.3300,88.1100,88.9300,8154600,0
20070907,87.9300,89.0300,87.1900,87.6500,9780317,0
20070910,87.5600,88.2900,85.9100,87.0500,10483298,0
20070911,87.5100,89.1300,86.7000,88.5900,10124500,0
20070912,88.4200,89.8400,88.2800,89.1900,11090400,0
20070913,89.6500,90.8199,89.5450,90.0900,8966700,0
20070914,89.4000,91.2700,89.3700,90.6500,7973219,0
20070917,90.0100,91.5400,90.0000,90.9300,7733536,0
20070918,91.2000,93.5300,90.9500,93.3400,9807000,0
20070919,93.7000,94.9400,93.5900,94.1100,11383900,0
20070920,94.0200,94.6300,93.7500,94.1700,8196419,0
20070921,94.2800,95.3600,94.1100,94.8400,12639150,0
20070924,95.0000,95.5000,94.1900,94.3500,9033400,0
20070925,93.0900,93.5900,91.6600,91.8800,12501551,0
20070926,93.1800,93.3200,91.4700,92.5100,11795820,0
20070927,93.2600,93.6300,92.9000,93.5100,7408806,0
20070928,93.5500,94.4000,93.0000,93.5800,8880682,0
20071001,93.3000,94.5300,93.2700,94.4400,8946100,0
20071002,93.9200,93.9900,91.8200,92.5600,9146707,0
20071003,91.5100,91.9800,90.7700,91.4800,8757800,0
20071004,91.6500,92.0300,90.5300,91.8400,6765300,0
20071005,92.1000,92.5700,91.0000,92.3200,6498700,0
20071008,91.5500,91.9600,91.3000,91.5800,5658400,0
20071009,91.8300,93.0000,91.6800,92.8000,8710600,0
20071010,90.3300,92.4800,90.2900,92.0800,11532126,0
20071011,92.5200,92.8200,90.1600,91.0000,9178093,0
20071012,91.5300,91.7400,90.8800,91.4100,6008925,0
20071015,92.2700,92.9400,91.9800,92.3300,8497461,0
20071016,92.4000,93.8500,92.1100,93.4500,10890700,0
20071017,93.8800,93.9400,92.0500,93.2600,10719100,0
20071018,93.0700,93.7500,92.0000,92.4200,10039000,0
20071019,92.7000,92.7000,89.0300,89.2700,14114200,0
20071022,88.1600,88.5100,86.7200,88.4400,10816100,0
20071023,88.9300,89.7100,87.8200,88.9200,9630200,0
20071024,89.1200,90.4200,88.3000,89.9000,10985154,0
20071025,90.4600,91.6000,89.5800,91.2300,9233600,0
20071026,91.8600,92.3000,91.1000,91.6500,7481700,0
20071029,91.8600,93.5700,91.6000,92.8800,9247200,0
20071030,91.7500,91.9500,89.6900,90.0800,9627600,0
20071031,90.4000,92.1300,90.1800,91.5100,9892411,0
20071101,90.0500,91.4800,88.4900,89.0400,10543400,0
20071102,87.6500,89.2700,87.1000,88.4800,12376533,0
20071105,87.4700,89.2000,87.4600,88.4800,9093464,0
20071106,88.6900,90.7000,88.6900,90.6400,9881186,0
20071107,90.9100,90.9200,87.3100,87.5400,12782979,0
20071108,87.9700,90.5900,87.7000,89.1800,17597386,0
20071109,88.3200,88.8200,87.1900,87.4200,934300,0
20071112,87.0000,87.0000,84.4100,85.2700,12513809,0
20071113,85.8200,86.9900,83.5900,86.8300,11950357,0
20071114,87.3500,88.3300,85.7200,86.1500,9958558,0
20071115,85.9400,86.4800,83.4800,84.1600,11934511,0
20071116,84.8800,86.4700,84.7000,85.9800,11368997,0
20071119,85.9800,86.3700,84.6200,85.0300,8547715,0
20071120,85.0500,88.6100,85.0500,87.9000,10941238,0
20071121,87.8000,88.4900,85.5900,85.7500,11439216,0
20071123,86.4600,87.0600,85.8600,86.6700,3428488,0
20071126,86.8500,87.3300,83.5200,83.7900,10304568,0
20071127,83.4500,84.5900,81.9200,84.3100,14542742,0
20071128,84.5200,86.5100,84.0800,86.0600,10885020,0
20071129,85.6100,87.3300,85.6100,86.5600,8839895,0
20071130,87.1300,87.7700,86.0200,87.7700,11708910,0
20071203,87.1000,88.1800,86.7400,87.8400,7934102,0
20071204,87.1400,87.7800,86.8300,87.1600,6584587,0
20071205,87.7900,89.7200,87.7900,89.3000,10449983,0
20071206,89.2700,91.7000,88.8600,91.3800,9658155,0
20071207,90.6900,91.5900,90.3400,90.9600,6682645,0
20071210,91.2300,92.0100,90.7500,91.7200,5505253,0
20071211,91.6800,92.5900,89.8100,89.8900,8019444,0
20071212,91.9100,92.9700,90.9300,91.7800,10816196,0
20071213,91.5100,93.2100,91.1300,93.0800,9427727,0
20071214,92.5000,92.9600,91.9100,92.0200,11090529,0
20071217,91.7000,91.7600,89.5800,89.9800,8209942,0
20071218,90.6000,91.6300,89.6100,91.1900,8744269,0
20071219,91.3900,92.1200,90.3200,90.9000,8329779,0
20071220,90.9300,92.5200,90.9000,92.0500,6188048,0
20071221,92.3000,94.6800,92.2600,94.0400,13625591,0
20071224,93.6300,94.7900,93.6300,94.4800,2917534,0
20071226,94.3100,95.2000,94.3100,94.8400,7477642,0
20071227,95.0800,95.0800,93.6500,93.7500,8156355,0
20071228,94.0100,94.9300,93.3000,94.8600,7894974,0
20071231,94.3700,94.5800,93.0100,93.3300,5086537,0
20080102,93.9600,94.6900,92.7100,93.4600,9057946,0
20080103,93.8000,94.8400,93.4600,94.6100,10479628,0
20080104,93.8800,95.2100,93.2000,93.3500,13103735,0
20080107,93.7400,93.7400,91.1500,92.1300,12892858,0
20080108,92.4100,93.3800,90.5800,90.9500,10988585,0
20080109,90.8800,92.7500,90.5500,92.5700,12448163,0
20080110,91.6000,92.1000,90.1400,91.9000,13789515,0
20080111,91.6000,92.5700,90.2300,90.6700,10575001,0
20080114,91.2200,91.8500,90.4100,90.9100,9968579,0
20080115,89.9600,90.0500,88.1500,88.2700,13697416,0
20080116,87.6900,88.3800,85.2100,86.2500,16109793,0
20080117,86.5000,87.1700,82.1000,82.7500,18913165,0
20080118,82.7500,84.9800,80.8800,83.4600,18869174,0
20080122,78.2300,82.3700,76.4000,81.2500,20897864,0
20080123,79.0300,81.4500,76.4200,81.3400,1125800,0
20080124,81.8500,83.6900,81.1400,83.6700,13949810,0
20080125,84.6800,85.0000,81.4400,81.8200,14050065,0
20080128,81.1300,83.2600,80.2300,82.8600,9749335,0
20080129,83.2100,83.7200,81.9000,82.6000,9190657,0
20080130,82.0900,85.2300,81.9300,83.2300,9415332,0
20080131,81.6100,84.5000,81.2400,84.5000,1501000,0
20080201,84.7100,84.9300,81.5300,82.4900,16063343,0
20080204,82.5100,82.9800,81.0100,82.0200,10299400,0
20080205,80.7300,80.9900,79.6100,79.7400,15684107,0
20080206,80.1300,80.5500,77.2400,77.5100,15108149,0
20080207,77.1100,79.2400,76.5100,78.7400,12582180,0
20080208,79.2900,79.4800,78.3900,79.2600,8282868,0
20080211,80.2200,80.4700,78.5100,80.4300,17628198,0
20080212,80.8400,82.3300,80.4100,81.1200,12332837,0
20080213,80.9200,82.2900,80.2900,82.1200,12149650,0
20080214,82.9800,83.5800,82.6000,82.8400,11190684,0
20080215,82.5200,83.6900,81.7000,83.6000,26989508,0
20080219,84.7000,85.4900,84.2500,84.8100,10230094,0
20080220,83.9900,86.8600,83.7000,86.3400,13217278,0
20080221,85.5700,86.5100,84.3300,84.7800,12189442,0
20080222,85.2700,85.7400,83.6900,85.4200,12154972,0
20080225,85.5400,87.5900,85.3100,87.1800,11813453,0
20080226,86.7500,88.4000,86.2900,88.1200,12672671,0
20080227,87.4300,88.9400,87.4300,88.2200,9731869,0
20080228,88.2200,89.2900,87.7700,89.0200,8990407,0
20080229,88.4700,88.6000,85.9800,86.6600,12983645,0
20080303,86.3800,87.9200,85.8400,87.2000,9859713,0
20080304,86.6600,87.7000,85.0600,86.7300,13698828,0
20080305,87.0300,88.8600,86.6700,88.7900,12046327,0
20080306,88.5300,89.0000,87.1800,87.8000,14296796,0
20080307,87.2300,87.4900,84.6500,85.2600,15910562,0
20080310,85.5500,85.9700,84.3500,84.7300,12047047,0
20080311,85.7100,88.3300,85.7000,88.1600,13977484,0
20080312,87.5000,88.5800,86.5600,86.7300,10956948,0
20080313,86.0000,87.6100,85.4100,87.0400,10965737,0
20080314,87.5100,87.6400,84.0900,85.3400,15841962,0
20080317,83.4700,84.9900,82.4400,84.1900,15926763,0
20080318,85.1100,86.1200,84.5300,86.1200,13430925,0
20080319,86.1400,86.8400,81.8000,81.8900,14797421,0
20080320,81.2800,84.0700,80.8700,83.2100,18373170,0
20080324,83.3000,84.7700,82.9600,84.0100,1500800,0
20080325,84.2700,84.8400,83.7100,84.5400,12123051,0
20080326,84.6200,85.6900,84.4800,84.9600,11674801,0
20080327,85.3200,86.9500,84.2700,84.4000,9148335,0
20080328,84.8900,85.5800,83.9200,84.5000,7522138,0
20080331,84.9500,85.9300,84.3200,85.3600,10191992,0
20080401,85.0800,86.8900,84.5700,86.7400,11074865,0
20080402,86.7400,88.1900,85.4200,87.5100,10684420,0
20080403,86.9100,88.8000,86.7600,87.7200,9823511,0
20080404,88.0300,88.6600,87.7000,88.0500,9750412,0
20080407,88.6500,89.3673,88.1200,88.2700,8328296,0
20080408,87.9000,89.3700,87.7600,89.2800,7393117,0
20080409,89.5100,90.5300,89.4300,89.9500,10708754,0
20080410,90.1900,90.4000,88.9300,89.6000,9119778,0
20080411,89.0300,89.7700,88.6100,88.8000,7441704,0
20080414,88.8000,89.4000,88.5500,89.3000,7182034,0
20080415,89.7000,90.2800,89.1500,90.1700,8401289,0
20080416,90.3300,92.0800,90.1800,91.9300,11915103,0
20080417,91.2000,92.6200,91.1700,91.9900,9127193,0
20080418,91.7600,93.3200,91.7000,93.1800,10182051,0
20080421,93.1500,93.4500,92.1100,92.7000,8561380,0
20080422,92.4900,94.5000,92.4700,94.0300,11476688,0
20080423,94.2500,94.6300,93.4800,94.4800,13022649,0
20080424,93.8800,93.9900,91.9100,92.4000,12930314,0
20080425,92.6600,93.2400,91.2300,92.6900,12739556,0
20080428,92.8000,93.4300,92.2700,92.5000,7169015,0
20080429,92.6100,95.3200,92.6100,94.7400,19509860,0
20080430,95.0600,97.2800,95.0600,96.1500,19541413,0
20080501,94.8600,95.4500,93.4300,94.9400,15253354,0
20080502,95.5300,95.8500,94.6400,95.3200,10311969,0
20080505,95.3300,96.8700,95.2300,95.6200,9059250,0
20080506,95.0900,96.9800,95.0900,96.8700,10889127,0
20080507,96.7600,96.8000,95.1400,95.3300,12116696,0
20080508,95.5000,97.8500,95.3000,97.4400,15074581,0
20080509,97.5000,97.9000,96.2000,97.3900,11310803,0
20080512,97.2000,97.5900,96.4600,97.3600,9374433,0
20080513,97.4200,97.9800,96.3100,97.7300,10633973,0
20080514,97.9800,99.0000,97.5100,97.7200,13401647,0
20080515,98.4800,98.6000,97.4100,98.4900,13434446,0
20080516,99.0200,100.4700,98.8900,100.3800,16309555,0
20080519,100.6200,102.8100,100.4100,102.2000,12910420,0
20080520,102.7600,103.2500,102.2200,103.0900,16272616,0
20080521,103.2500,104.6300,102.6900,103.0200,21994711,0
20080522,102.8500,103.4200,101.7200,101.9100,17384041,0
20080523,102.1200,102.5900,100.5000,100.7300,11484004,0
20080527,99.9500,100.2800,98.5600,99.5800,12823510,0
20080528,98.8600,100.5800,98.5700,100.4200,10504302,0
20080529,100.0400,100.5000,98.8300,98.8600,13167352,0
20080530,99.1300,99.4900,98.3500,99.1500,11884186,0
20080602,98.8200,99.7000,97.8200,99.3700,11651580,0
20080603,99.0400,100.2200,97.6300,97.8600,14039907,0
20080604,97.1800,97.7200,95.5300,96.0400,13750548,0
20080605,96.4000,100.2400,96.4000,99.9900,13919885,0
20080606,100.6100,102.1500,98.3600,99.5000,18576602,0
20080609,99.9500,101.3000,99.5000,101.2000,11536050,0
20080610,100.5399,101.1900,97.6600,98.7800,15473184,0
20080611,99.5500,99.9800,98.2700,99.4200,11541374,0
20080612,98.8700,98.8700,97.5700,98.0600,13285326,0
20080613,97.4500,99.7300,97.0100,99.4000,9357979,0
20080616,99.5100,100.9000,99.1100,99.4900,7555317,0
20080617,99.8000,100.8900,99.0600,100.3700,9165145,0
20080618,99.9300,100.3100,97.8300,99.2600,13018535,0
20080619,99.5600,100.0400,96.8600,96.8600,15344826,0
20080620,97.3200,98.0800,96.0900,96.6200,15030056,0
20080623,96.0300,99.1400,96.0300,99.0600,12181205,0
20080624,98.5800,99.5300,98.0200,98.6400,10485887,0
20080625,98.8100,100.1700,97.3500,99.3600,14183380,0
20080626,99.1300,100.2200,97.4100,97.4100,14626334,0
20080627,97.3300,99.3200,97.3300,97.8000,17075532,0
20080630,98.3000,99.5200,97.5100,99.1300,12348042,0
20080701,98.2600,99.6100,97.7300,99.0800,13432082,0
20080702,99.1000,100.0000,97.1700,97.4200,17579998,0
20080703,97.7900,99.4300,97.0000,98.6300,9402832,0
20080707,98.1100,99.3500,95.8000,96.8200,15276702,0
20080708,96.0600,97.0400,94.5500,95.7900,19460748,0
20080709,96.2900,96.7900,93.7300,93.9100,14296850,0
20080710,93.7400,96.2500,92.5300,96.2500,18104439,0
20080711,94.9600,95.5900,91.1600,92.2500,17389671,0
20080714,92.6100,93.3100,91.5000,92.8000,11686288,0
20080715,92.2400,92.8400,89.1400,89.4200,15270034,0
20080716,89.3400,89.6000,86.0700,86.3900,20203509,0
20080717,86.1400,86.7500,83.9700,85.6700,20537419,0
20080718,85.9300,87.0800,85.2000,86.0500,16142833,0
20080721,86.5700,86.9500,85.4800,86.9100,16626296,0
20080722,86.5200,87.5100,85.1300,85.6300,15079206,0
20080723,85.7500,85.8100,82.3300,82.6500,19112093,0
20080724,82.6600,83.4800,81.5300,82.0000,18964787,0
20080725,82.0500,83.9700,81.9000,82.5600,14425102,0
20080728,82.8600,83.4700,82.1300,82.4900,10965686,0
20080729,82.6200,83.6900,81.4600,82.8400,14088030,0
20080730,83.1100,87.4200,82.4200,87.2600,17322584,0
20080731,86.1600,86.9900,84.2100,84.5600,15132564,0
20080801,83.9800,85.4600,83.4600,84.3100,13089284,0
20080804,84.0600,84.7600,82.0800,82.8000,16513146,0
20080805,82.5500,83.3000,80.8500,82.4900,21963891,0
20080806,82.3800,84.8200,82.0100,84.5600,19538719,0
20080807,84.8200,85.3100,83.3200,83.4300,12616117,0
20080808,82.8700,84.4400,81.8700,84.4000,14089738,0
20080811,84.6000,85.1200,83.0500,84.0800,11413324,0
20080812,84.8400,84.8400,83.1200,83.5600,12687527,0
20080813,83.4200,86.3300,83.2100,86.2400,15342666,0
20080814,85.8600,87.4800,85.1200,86.5800,14385448,0
20080815,85.4400,85.7200,83.6500,84.2500,15663673,0
20080818,84.6900,85.3300,82.8100,83.1900,10383198,0
20080819,82.7500,85.3300,82.7500,84.7100,10872757,0
20080820,85.3200,87.0000,84.5000,86.4600,11689684,0
20080821,87.2500,89.1000,87.1400,88.5200,11225061,0
20080822,87.6800,88.7800,87.2500,88.1000,8574661,0
20080825,88.5800,88.5800,85.0400,85.5100,11345344,0
20080826,85.8000,86.1600,84.8500,85.7900,9351833,0
20080827,86.7300,87.0000,85.8100,86.6200,8230582,0
20080828,87.3200,87.4900,85.3600,87.1800,8859054,0
20080829,87.6200,87.7300,86.1200,86.3200,8090312,0
20080902,84.4900,84.6100,83.2100,83.2900,13445513,0
20080903,83.1000,84.4400,82.9400,84.1800,10758989,0
20080904,84.1400,84.3800,80.8200,81.2200,16827603,0
20080905,81.0000,81.7300,79.1100,80.2200,15548048,0
20080908,81.3400,82.3500,79.6700,81.0500,15452279,0
20080909,80.2000,81.3400,78.7500,78.7900,21150459,0
20080910,79.6500,81.7200,79.3300,81.1600,17748794,0
20080911,80.4800,83.0000,79.6300,82.8000,16351346,0
20080912,82.9000,84.4800,82.4700,84.2400,13391443,0
20080915,81.1600,83.8000,80.0900,80.0900,17403773,0
20080916,78.8400,82.3700,77.5000,81.8600,20753225,0
20080917,81.0000,83.9000,79.5000,80.0500,23255352,0
20080918,81.3600,83.5000,78.8800,82.8800,23386498,0
20080919,85.5600,88.1100,83.7100,87.8000,24000751,0
20080922,88.2200,89.7500,86.7500,87.3300,14626483,0
20080923,87.1600,88.3900,84.8900,85.4600,14621097,0
20080924,85.7400,86.5900,84.8500,85.2300,11233786,0
20080925,85.1000,88.1700,85.1000,87.4700,13790784,0
20080926,86.0000,87.1200,84.9100,86.9500,11869543,0
20080929,85.0200,85.5100,77.5000,77.5000,23971885,0
20080930,78.8500,82.6900,78.6000,82.4800,20129149,0
20081001,81.5100,83.0900,78.4700,82.2000,14635470,0
20081002,81.5000,81.9900,78.8700,79.5600,18822013,0
20081003,79.9600,83.7000,79.0700,79.3800,18841982,0
20081006,77.6400,77.8500,72.6600,76.8400,26033770,0
20081007,78.0200,78.5500,72.5500,73.3500,24468030,0
20081008,72.1300,77.1600,70.4000,73.1000,28050770,0
20081009,73.7500,73.8800,64.0000,64.0000,26970987,0
20081010,60.5000,64.7600,55.5000,57.8300,48214154,0
20081013,60.1700,70.4900,59.4300,69.8900,31007925,0
20081014,72.6800,74.0000,65.1500,68.5400,27090747,0
20081015,66.4800,66.4800,58.4200,59.9800,25132748,0
20081016,60.6600,64.3900,55.6200,63.1000,31800996,0
20081017,61.5500,67.4100,59.4900,62.3500,21725689,0
20081020,64.1000,70.0000,64.0000,69.6100,18289737,0
20081021,67.6400,69.3800,65.0000,66.8000,17537003,0
20081022,63.8900,64.8400,60.1200,61.7400,22244366,0
20081023,62.8800,67.1000,60.4100,66.7700,26947243,0
20081024,61.0100,65.4600,60.5700,63.9100,19777583,0
20081027,62.5800,66.4800,60.8800,61.7100,18280294,0
20081028,63.7200,70.8700,61.1400,70.0200,25086870,0
20081029,70.2200,74.3200,69.4100,71.0000,25869014,0
20081030,72.1100,74.8900,70.8200,74.1800,21850735,0
20081031,73.8600,75.9800,72.2000,74.6000,20507240,0
20081103,73.4400,74.8900,72.6700,73.6900,10466382,0
20081104,75.4200,78.9200,74.8000,78.1900,20140219,0
20081105,76.7300,78.3500,74.0000,74.8800,16411587,0
20081106,73.8800,74.8600,69.0300,70.1100,21396589,0
20081107,70.8100,73.9900,70.6000,73.4600,15932378,0
20081110,75.2200,76.0800,72.8100,74.3400,13530858,0
20081111,72.6300,75.0000,71.5600,73.5400,15790368,0
20081112,71.9800,72.8700,67.1300,67.2800,22447972,0
20081113,67.6600,76.1100,65.8800,75.7100,28501547,0
20081114,73.9400,77.3500,69.9900,72.6800,26616455,0
20081117,72.1000,73.5700,70.6000,70.7800,20972643,0
20081118,70.9800,74.0500,70.0000,73.4000,23620015,0
20081119,73.1400,75.0000,70.3500,70.6100,21999420,0
20081120,69.1300,71.2500,64.2700,64.4000,34195065,0
20081121,65.4600,71.0400,64.2700,70.4900,34760877,0
20081124,71.6600,77.7500,70.1600,74.3000,27518788,0
20081125,75.1900,77.5800,74.2900,76.5300,22038601,0
20081126,75.8600,80.0000,75.2700,79.9300,19665125,0
20081128,78.2500,79.2500,76.9310,79.0100,8660273,0
20081201,76.5000,76.6500,72.0100,72.0200,22698468,0
20081202,73.7400,76.9500,73.0400,75.5400,21062003,0
20081203,73.7000,75.2300,73.0000,74.7400,22581984,0
20081204,73.4400,74.9500,70.5100,71.7600,21417231,0
20081205,70.8500,75.2700,68.2200,74.4200,22891770,0
20081208,76.0300,79.2800,75.8800,78.0900,21957584,0
20081209,77.2800,78.5900,75.2200,75.5600,19691688,0
20081210,76.8000,79.4000,76.4300,78.4400,17661094,0
20081211,79.0100,81.9200,78.7000,79.4600,20554245,0
20081212,77.1200,80.5900,76.7200,79.0000,17807741,0
20081215,80.1900,80.6100,77.0700,78.2100,16509867,0
20081216,78.9500,80.0600,77.9600,79.0100,23257015,0
20081217,78.4500,79.0000,76.5000,76.8200,20921593,0
20081218,76.5000,76.7400,72.2300,73.0300,21475563,0
20081219,73.5700,74.6500,70.8400,70.8500,31352764,0
20081222,71.6000,72.0000,68.5600,69.3900,16863094,0
20081223,70.1000,70.7900,68.8500,69.2000,14169296,0
20081224,68.7900,69.9900,68.3800,69.6200,3723221,0
20081226,69.9200,70.5900,69.4600,70.3500,6766131,0
20081229,71.2500,71.7300,70.4100,71.5500,9001581,0
20081230,71.5000,73.4900,71.2500,73.3800,10003230,0
20081231,72.9000,74.6300,72.9000,73.9700,9964581,0
20090102,74.2300,77.3000,73.5800,76.5200,13713735,0
20090105,76.1600,78.3700,75.7400,76.6600,16954668,0
20090106,77.5600,78.4500,76.3300,77.3500,15904517,0
20090107,76.4100,77.0700,73.3300,73.9600,12824855,0
20090108,73.6100,74.8425,73.2200,74.2400,11397158,0
20090109,73.8800,74.0000,72.2000,72.8200,14191694,0
20090112,72.2300,72.6100,70.4400,70.8200,14195683,0
20090113,70.5800,72.7000,70.5800,71.8200,14379220,0
20090114,70.8100,71.1800,68.8300,69.6900,15158980,0
20090115,69.7000,71.2500,68.2500,70.7700,19298897,0
20090116,72.0800,72.9400,70.3800,71.7400,15595661,0
20090120,70.9300,72.2000,68.0000,68.3100,16087614,0
20090121,68.4300,71.4900,68.4100,71.2300,15890540,0
20090122,69.9200,70.9700,68.2800,69.9500,14325604,0
20090123,68.4000,71.1100,68.1800,70.8200,13425750,0
20090126,71.4300,72.3900,70.1300,71.2900,14024684,0
20090127,71.2800,72.6300,70.8200,72.0900,13635131,0
20090128,72.9900,74.0200,71.9600,73.7900,14656708,0
20090129,72.5100,72.6900,70.6100,70.6200,15831898,0
20090130,72.3000,72.7000,70.1800,70.5200,17880060,0
20090202,69.5200,70.8500,69.1200,70.2900,12445413,0
20090203,70.5700,71.7900,69.9400,71.6400,12510411,0
20090204,72.2900,72.9300,71.0100,71.6000,12058770,0
20090205,71.4800,73.4200,70.9700,73.2500,14934724,0
20090206,72.5800,75.0000,72.2900,74.9000,13353803,0
20090209,74.4100,75.5600,73.5900,74.4200,14895623,0
20090210,74.3600,75.2400,70.5600,71.1200,20154241,0
20090211,71.4700,72.1000,70.2800,71.2600,15541107,0
20090212,69.9500,70.0600,67.9400,69.8600,17237157,0
20090213,69.7100,70.7400,63.0000,69.7300,10854959,0
20090217,67.2300,67.9300,66.1100,66.1800,18834742,0
20090218,66.4900,67.2000,65.6000,66.1200,12563984,0
20090219,65.9900,67.7100,65.9900,66.6800,10167308,0
20090220,65.4800,66.2100,63.7300,65.0700,19886981,0
20090223,65.9900,66.8600,62.5700,62.9400,18813613,0
20090224,63.2700,65.8300,62.5800,65.2800,19231694,0
20090225,65.3000,65.6200,63.2600,63.5000,26681025,0
20090226,64.3600,65.2900,62.9300,63.1700,15712300,0
20090227,61.9100,62.7600,60.5700,60.7100,20504660,0
20090302,59.3700,60.1899,57.6000,57.6200,19316038,0
20090303,58.4800,59.1700,57.3700,57.7300,19266779,0
20090304,59.0600,60.4400,58.8500,59.2800,19092553,0
20090305,58.0600,58.2600,56.1200,56.4600,22268132,0
20090306,57.5300,59.3600,56.4700,58.2700,22108787,0
20090309,57.6300,59.5900,57.5100,58.2800,17667095,0
20090310,59.8900,61.7800,59.2800,61.7800,21946627,0
20090311,61.1000,62.8000,60.3400,61.2200,15361941,0
20090312,61.7100,63.5100,61.1400,63.4000,15603862,0
20090313,63.8800,63.9800,62.1000,62.9100,14356077,0
20090316,61.6600,64.2000,61.6600,62.9400,13272246,0
20090317,63.1100,65.3400,62.4300,65.3100,14733405,0
20090318,64.7000,66.9800,63.9600,66.5900,17843639,0
20090319,68.2500,69.2000,66.8300,67.1300,17222898,0
20090320,67.5400,67.9800,64.2700,64.7100,23813167,0
20090323,65.9100,69.1800,65.7500,69.1500,20322237,0
20090324,68.2400,69.9900,68.2100,68.8500,14703861,0
20090325,69.3500,70.1800,67.8354,69.7000,16733880,0
20090326,70.5900,70.9200,69.1600,70.1700,15904924,0
20090327,69.0800,69.5900,68.5000,68.9000,12842606,0
20090330,67.5400,67.8900,65.9600,66.8000,14304730,0
20090331,67.4400,68.5300,66.7800,67.2400,18691889,0
20090401,66.0000,68.7000,65.8300,68.3000,14299617,0
20090402,70.0000,71.2900,69.5100,70.3100,18069051,0
20090403,69.9000,70.9200,69.4200,70.4800,11575037,0
20090406,69.7400,70.0500,68.6700,69.8900,10430856,0
20090407,69.0600,69.1700,67.9200,68.4000,11086296,0
20090408,67.7300,69.0905,67.4100,68.4800,11242688,0
20090409,69.5600,69.8600,68.5200,69.2300,11057892,0
20090413,67.4500,68.1600,66.5200,67.9800,12617552,0
20090414,66.8800,67.3700,66.0400,66.5800,12971571,0
20090415,66.4300,66.9500,65.5900,66.7000,11220743,0
20090416,67.1500,67.1600,65.1100,65.9300,11959829,0
20090417,66.4200,66.7400,65.7300,66.0100,12660408,0
20090420,65.3000,65.4000,63.7400,63.8700,11753514,0
20090421,63.5500,64.9650,63.0600,64.8800,12570818,0
20090422,64.3300,64.8700,63.5500,63.7500,11933102,0
20090423,64.4400,65.7300,64.0000,65.5300,12372752,0
20090424,66.2400,67.3400,66.0100,66.6000,12615145,0
20090427,65.3200,66.0400,64.8300,65.4100,12304707,0
20090428,64.8000,66.9400,64.6200,65.9900,9261629,0
20090429,66.6000,67.7100,66.0900,67.5600,11666732,0
20090430,68.0000,68.0000,65.3000,66.1000,14107663,0
20090501,66.0600,67.0718,65.3700,66.8700,12003508,0
20090504,67.3400,68.2100,66.2800,66.6800,15225572,0
20090505,66.7600,66.9600,65.3936,65.7500,12680578,0
20090506,66.4900,68.3500,66.4000,68.1100,14107122,0
20090507,68.6200,69.0000,67.4800,67.9800,12341224,0
20090508,68.5900,70.9400,68.5900,70.3800,13934026,0
20090511,69.2900,69.3000,67.7300,68.0000,13521532,0
20090512,68.8200,69.5600,68.0200,69.1900,11321523,0
20090513,68.1900,69.0000,67.5800,68.1000,12437794,0
20090514,67.6600,68.4300,67.3000,67.8500,10051879,0
20090515,66.9200,67.0000,65.5000,65.8800,12322881,0
20090518,66.6400,66.6800,65.6800,66.0300,13488069,0
20090519,65.9800,66.2500,65.6600,65.8600,14227410,0
20090520,66.4000,66.8800,65.0500,65.2100,17618154,0
20090521,64.5300,64.9000,63.8500,64.4700,12462936,0
20090522,64.7500,65.7700,64.3600,64.4400,8779071,0
20090526,63.8100,65.6600,63.5700,65.6600,12019195,0
20090527,65.6900,66.2400,64.3900,64.5700,12217691,0
20090528,65.0000,66.3500,64.2700,65.8100,12233241,0
20090529,66.5500,66.9400,65.9000,66.6700,12171923,0
20090601,67.8000,69.6700,67.4400,69.2100,14223726,0
20090602,69.1000,69.7400,68.8200,69.3500,10311014,0
20090603,68.7300,68.9900,67.2500,68.2600,14910494,0
20090604,68.9700,69.8500,68.4800,69.7900,11299334,0
20090605,69.9400,70.5900,68.8800,69.3700,11204309,0
20090608,69.0000,69.9800,68.6300,69.5800,9557617,0
20090609,70.0600,70.6200,69.4900,70.1900,10031294,0
20090610,71.0000,71.5000,69.4500,70.2200,14356412,0
20090611,70.3600,72.5000,70.1900,71.9000,14599995,0
20090612,71.1900,72.7500,70.6900,72.6700,13931638,0
20090615,71.9600,71.9600,70.3600,71.0800,13317371,0
20090616,71.7000,71.7200,69.8300,69.8800,11270003,0
20090617,69.4400,69.8800,68.4600,68.8300,15484640,0
20090618,68.5500,69.2700,68.0000,68.4300,10479941,0
20090619,68.8200,68.9200,67.3700,68.0600,16454167,0
20090622,67.0800,67.3000,65.6400,65.7600,16404527,0
20090623,66.1500,66.7500,65.5900,65.9600,13031309,0
20090624,66.3400,67.0900,65.4500,65.7200,11635227,0
20090625,65.5000,67.3000,65.2200,66.8700,12829736,0
20090626,66.6100,66.6100,65.7800,65.9500,11012268,0
20090629,66.4100,67.0900,66.0800,66.8800,10288741,0
20090630,66.9400,67.4800,65.5200,66.2500,12772817,0
20090701,66.9300,67.8700,66.3900,66.5200,10397125,0
20090702,65.6100,65.7800,64.4200,64.4200,10750582,0
20090706,63.6900,64.2800,62.5700,64.1400,10673404,0
20090707,63.9300,64.0900,62.6600,62.7000,9521742,0
20090708,62.6700,63.1700,61.9000,62.7800,11907088,0
20090709,63.6200,63.6500,62.7800,63.0800,8585617,0
20090710,61.7600,61.8000,60.8800,61.4000,16789994,0
20090713,61.4600,62.4800,60.9100,62.4400,15929204,0
20090714,63.0000,63.3400,62.3700,63.0000,12888044,0
20090715,64.1500,64.7300,64.0000,64.5700,13602353,0
20090716,64.2600,65.0900,64.0100,64.8900,10292060,0
20090717,64.7200,65.3400,64.2200,65.1200,11911798,0
20090720,65.6900,66.1200,65.1100,65.6400,9633127,0
20090721,66.3400,66.5500,65.4000,66.2500,9759460,0
20090722,65.5400,66.8800,65.4000,65.9400,9912842,0
20090723,65.9700,68.0900,65.9200,67.8900,11275636,0
20090724,67.6600,68.6000,67.4400,68.4300,8902630,0
20090727,68.6200,68.9900,68.2200,68.8500,7846058,0
20090728,68.2100,68.5300,67.5400,68.3400,10777547,0
20090729,67.5000,67.8200,66.4600,67.1200,10749784,0
20090730,67.9300,68.5000,67.0100,67.7000,11542930,0
20090731,67.1500,69.6900,67.0100,69.4700,16304458,0
20090803,70.2600,70.5400,69.8100,70.4000,13223520,0
20090804,69.9700,70.4500,69.6400,70.4100,9692704,0
20090805,70.4200,70.4900,69.4000,69.7900,9231314,0
20090806,69.8600,69.8800,68.7100,69.2500,8662388,0
20090807,69.6800,70.1500,69.1500,69.5000,9086577,0
20090810,69.2800,69.7900,68.8400,69.2300,7915134,0
20090811,68.8300,69.1000,67.6800,67.9400,9080916,0
20090812,68.1100,69.2300,68.0200,68.7200,8962153,0
20090813,69.0600,69.0600,68.0700,68.5300,8300164,0
20090814,68.5700,68.6700,67.5900,68.6300,8837595,0
20090817,66.6500,67.0700,66.3500,66.5900,13435788,0
20090818,66.5600,67.0900,66.5000,66.9400,7872343,0
20090819,66.2500,68.5000,66.0600,68.1600,11183753,0
20090820,68.3200,68.7800,68.0100,68.6200,7957184,0
20090821,69.4600,69.9500,69.0600,69.7300,15266000,0
20090824,70.1000,70.9400,69.9100,70.7600,9748984,0
20090825,71.1300,71.5000,70.3600,70.6500,11394032,0
20090826,70.1000,71.2000,69.7700,71.0900,7240782,0
20090827,70.7100,71.2200,69.5400,71.0000,8322132,0
20090828,71.2900,71.4000,70.4100,70.6800,7307057,0
20090831,69.9900,70.3800,69.4300,69.9400,8048251,0
20090901,69.6900,70.2700,68.2800,68.4800,11757645,0
20090902,68.4000,69.1500,68.0000,68.0400,8070857,0
20090903,68.4200,68.6500,67.9600,68.3300,7238882,0
20090904,68.1700,69.1200,68.1500,68.9600,6146826,0
20090908,69.7300,70.6900,69.7100,70.4800,9683192,0
20090909,70.6800,71.0250,69.9400,70.3300,8028681,0
20090910,70.8900,71.7400,70.3799,71.4500,9772404,0
20090911,71.7900,71.9600,70.3800,70.7500,9905703,0
20090914,69.9400,71.1300,69.8200,71.0400,7194712,0
20090915,71.3300,71.7000,70.3700,71.6300,10420169,0
20090916,71.8600,72.6000,71.5400,72.4500,11091837,0
20090917,72.1800,72.7500,71.8100,71.9700,8643456,0
20090918,72.8300,73.3700,72.5000,72.6400,16090219,0
20090921,71.5900,72.3900,71.4700,72.0500,9375156,0
20090922,72.7200,72.9700,72.1501,72.6300,7084979,0
20090923,72.5000,72.8800,71.2500,71.3700,9853147,0
20090924,71.3000,71.6000,70.1600,70.7100,10006187,0
20090925,70.5800,71.3900,70.3600,70.6600,7253194,0
20090928,70.7900,71.9700,70.5500,71.7000,6023208,0
20090929,71.5000,71.8000,70.7900,70.9100,7862629,0
20090930,71.1200,71.1400,69.7700,70.4300,13851380,0
20091001,70.4000,70.4000,68.7000,68.8100,9249859,0
20091002,68.2200,68.7900,68.0300,68.1400,8964156,0
20091005,68.2700,69.8000,67.8700,69.3900,9777855,0
20091006,70.1400,70.8500,69.5300,70.5600,8464636,0
20091007,70.3100,70.6900,69.4900,70.5100,6935075,0
20091008,70.8900,71.8200,70.7000,71.4500,10122149,0
20091009,71.9400,72.9400,71.4500,72.7600,8816418,0
20091012,73.1900,74.1000,73.1400,73.6700,6790530,0
20091013,73.7300,74.4100,73.2300,74.0700,9045955,0
20091014,74.8800,75.7400,74.5500,75.4600,9284761,0
20091015,75.1900,76.8600,75.0200,76.6900,10289077,0
20091016,76.3700,76.9900,75.9800,76.8100,9872313,0
20091019,76.9400,78.0500,76.5400,77.6600,8223055,0
20091020,77.7100,77.7100,76.3200,77.0300,8161260,0
20091021,76.6000,78.3600,75.7200,76.9700,8670623,0
20091022,76.6100,77.7300,76.0000,77.2900,12671571,0
20091023,77.1400,77.3800,76.2000,76.6800,8329946,0
20091026,76.9600,78.4400,75.3418,75.4500,11143336,0
20091027,75.8200,77.2500,75.4800,76.5900,9573744,0
20091028,76.3900,77.0400,75.6300,75.8900,11994749,0
20091029,76.1600,78.2200,75.6800,77.9500,14872681,0
20091030,78.2500,78.5000,75.5700,76.5400,19335340,0
20091102,76.8600,77.6000,75.7300,76.6400,11212627,0
20091103,75.8100,77.3300,75.5600,76.7000,8714462,0
20091104,77.1000,77.5000,76.0000,76.2800,10696547,0
20091105,76.6200,77.7500,76.5500,77.2400,9349628,0
20091106,76.5700,77.5800,76.1800,77.5300,7746953,0
20091109,78.2900,78.3800,77.5000,77.6600,13750108,0
20091110,77.4100,78.4400,77.3500,78.3400,10638582,0
20091111,78.8700,79.1400,78.0000,78.5100,7913980,0
20091112,78.3200,78.6000,77.0700,77.4200,8604745,0
20091113,77.3000,78.5093,77.2500,77.9400,7901997,0
20091116,78.1100,78.8600,77.9800,78.6100,8954369,0
20091117,78.4500,79.0450,78.2100,78.8100,6743056,0
20091118,78.8200,78.9900,78.1000,78.9200,7309962,0
20091119,78.5200,78.6800,76.9400,77.3400,8863433,0
20091120,76.8500,77.2300,76.4000,76.7700,10631551,0
20091123,78.3100,79.2400,78.1500,78.7400,8986077,0
20091124,78.7300,79.2300,77.9300,79.0300,8528203,0
20091125,79.1100,79.8200,78.6500,79.6400,7546836,0
20091127,77.6300,78.7300,77.2600,78.1700,5648867,0
20091130,77.8500,78.6700,77.5400,78.0400,9300446,0
20091201,79.1000,79.4150,78.8323,79.0600,7209448,0
20091202,78.9900,79.0100,78.1200,78.7300,6318242,0
20091203,78.6050,78.8200,77.7300,77.9600,7624648,0
20091204,78.7400,79.2500,77.5200,78.0700,9971528,0
20091207,77.9200,78.9200,77.7000,78.1700,7522100,0
20091208,77.8900,77.9800,76.4500,76.7600,9061961,0
20091209,76.9100,77.3100,76.1900,77.0600,7164869,0
20091210,77.6600,78.3400,77.3000,77.4200,10864032,0
20091211,77.6700,78.1700,77.2900,77.7600,6706904,0
20091214,78.4500,78.7100,77.0700,77.2600,8525959,0
20091215,77.0200,77.9700,77.0100,77.3700,10302989,0
20091216,77.9000,78.6900,77.5500,77.8900,12170258,0
20091217,77.4900,77.5500,76.7100,76.7800,8997422,0
20091218,77.4200,77.6700,76.5600,76.9000,16605795,0
20091221,77.6000,78.0000,77.2700,77.5000,6742495,0
20091222,77.8300,78.0400,77.2900,77.4900,6770374,0
20091223,77.8700,77.9300,77.0200,77.0400,7343163,0
20091224,77.0200,77.5000,77.0200,77.4300,2565443,0
20091228,77.7800,77.9000,77.3100,77.7700,4192973,0
20091229,77.8100,77.9400,77.1900,77.2100,4810517,0
20091230,77.1000,77.6700,77.0000,77.6500,4301537,0
20091231,77.7200,77.7800,76.9300,76.9900,4247000,0
20100104,78.2000,79.2000,78.1600,79.0600,10174309,0
20100105,79.2200,79.6200,78.7200,79.6200,10596029,0
20100106,79.4400,80.0000,79.1900,79.6300,11014848,0
20100107,79.3600,79.7000,78.9700,79.3300,9627919,0
20100108,79.1200,79.4700,78.8900,79.4700,5625080,0
20100111,80.1700,81.0900,80.0600,80.8800,11916708,0
20100112,79.5200,80.4500,79.4700,80.4100,12176138,0
20100113,80.2700,80.4100,79.0900,79.8000,10843309,0
20100114,79.6300,79.8000,79.1500,79.5500,6720987,0
20100115,79.5400,79.6900,78.2800,79.2300,13483162,0
20100119,78.9600,79.7500,78.5700,79.6800,8722513,0
20100120,78.7100,78.9300,77.6500,78.1500,8705257,0
20100121,78.1500,78.1800,76.0600,76.2400,12574286,0
20100122,75.9800,76.5900,74.4300,74.5900,13825032,0
20100125,75.1500,75.2700,74.0900,74.5500,9132364,0
20100126,74.0800,74.8800,73.7000,74.1500,10558244,0
20100127,73.9400,74.3600,73.1300,73.7000,13375636,0
20100128,73.9700,74.1800,72.3200,73.2400,12829734,0
20100129,73.5300,74.0700,71.7500,72.1200,15267472,0
20100201,72.7000,73.7400,72.1400,73.5800,11834318,0
20100202,73.7400,74.5800,73.0000,74.4500,12947529,0
20100203,74.1800,74.3600,73.0500,73.2100,14541091,0
20100204,72.5600,72.8300,71.0600,71.3700,15248459,0
20100205,71.0000,71.2400,69.5500,71.1800,17308974,0
20100208,71.2400,71.4500,70.1300,70.1300,11596247,0
20100209,70.8900,72.0300,70.8200,71.3100,13056124,0
20100210,71.0200,71.2300,70.0000,70.7500,11621185,0
20100211,70.7200,72.1100,70.3100,71.7300,11276934,0
20100212,70.5350,71.3000,70.1700,71.0100,13810409,0
20100216,71.9900,73.3200,71.9300,72.9900,14232696,0
20100217,73.2200,73.4300,72.4600,72.8400,8728002,0
20100218,72.6900,73.7200,72.3400,73.6200,9851040,0
20100219,73.4400,74.3800,73.2100,74.0500,13113938,0
20100222,74.1700,74.2200,72.7900,72.9600,8683444,0
20100223,72.6000,72.9300,71.7700,72.0400,11907773,0
20100224,72.1200,72.4500,71.6100,72.3400,8920907,0
20100225,71.1900,72.1900,70.7800,72.1100,11761048,0
20100226,72.1900,72.6900,71.8200,72.3000,8978964,0
20100301,72.6300,73.1800,72.3900,72.8100,7428010,0
20100302,73.1800,73.9100,73.0100,73.3200,9258483,0
20100303,73.6300,73.8500,73.0600,73.1300,8194276,0
20100304,73.0700,73.5000,72.7100,73.0800,9419812,0
20100305,73.5500,74.4700,73.5100,74.3000,8750641,0
20100308,74.4900,74.8800,74.1500,74.6400,6477509,0
20100309,74.3000,74.9100,74.0000,74.3000,8485311,0
20100310,74.1400,74.3300,73.2500,73.9600,14653289,0
20100311,74.0700,74.0900,73.5500,73.9900,7028065,0
20100312,74.1700,74.2400,73.5100,73.7200,7682066,0
20100315,73.5100,73.6300,72.8500,73.5700,8807682,0
20100316,73.9000,74.1200,73.4100,73.9800,9833290,0
20100317,74.1800,75.0600,74.1600,74.6700,10293543,0
20100318,74.8500,75.0700,74.2400,74.7600,9916501,0
20100319,75.0300,75.1600,73.8900,74.9800,16610635,0
20100322,74.1700,74.8800,74.0000,74.4600,9317895,0
20100323,74.4300,74.7900,74.0300,74.7700,8008541,0
20100324,74.2700,74.5000,73.7800,73.9300,8997582,0
20100325,74.4000,74.6223,73.6900,73.8000,10510373,0
20100326,74.0000,74.8800,73.8200,74.4300,10414510,0
20100329,74.6100,75.4400,74.4900,75.2300,8819151,0
20100330,75.2700,75.5000,74.9600,75.3000,6379550,0
20100331,75.4700,76.1400,75.0800,75.8300,9875589,0
20100401,76.4000,77.1300,76.3400,76.6900,7864370,0
20100405,76.9700,77.7500,76.7300,77.6600,8108653,0
20100406,77.5700,78.0000,77.2000,77.8800,6489922,0
20100407,77.6700,77.8300,76.9600,77.3700,9431318,0
20100408,76.9300,78.0000,76.6300,77.6600,6887992,0
20100409,78.0400,79.6200,78.0000,79.5000,9805046,0
20100412,79.5000,80.8000,79.3700,80.4300,9999974,0
20100413,80.4200,80.5700,79.2700,80.2100,7978410,0
20100414,80.4600,80.6100,80.0300,80.5800,7290780,0
20100415,80.6100,81.7600,80.5100,81.5900,9702410,0
20100416,81.4600,81.9000,80.2800,80.7500,12866505,0
20100419,80.2500,81.5000,80.0500,81.3200,9337717,0
20100420,81.8200,82.3600,81.6600,82.0500,11473304,0
20100421,82.3000,82.6700,81.2400,81.9200,9416761,0
20100422,81.1100,81.4500,80.6400,81.2000,9422113,0
20100423,81.0400,82.7700,80.9500,82.6700,9918041,0
20100426,82.5200,83.1400,82.3400,82.5900,9794753,0
20100427,82.0800,82.5100,80.0700,80.2300,13043429,0
20100428,80.6200,80.9200,79.8500,80.6200,12116560,0
20100429,81.1900,82.9900,81.1900,82.2900,12276002,0
20100430,82.3700,83.1300,81.2900,81.4400,13911471,0
20100503,81.9600,83.4100,81.3300,82.8300,11650662,0
20100504,82.0100,82.2400,79.6300,80.7600,16274763,0
20100505,79.6900,80.7300,79.4500,80.1900,13028902,0
20100506,79.4100,80.2100,71.5000,77.2000,21062304,0
20100507,77.2200,78.6100,76.4100,77.1000,21868241,0
20100510,79.3700,80.5600,78.5300,79.8900,14662560,0
20100511,79.6400,80.7450,79.4900,79.7000,12023007,0
20100512,79.7700,80.4600,79.3600,80.0600,9257882,0
20100513,79.8000,80.0600,78.7500,78.9200,10840361,0
20100514,78.4200,78.4900,76.9800,77.8300,13607726,0
20100517,77.3900,77.9500,75.9500,77.7300,14694227,0
20100518,78.3100,78.6700,76.3900,76.7600,14893373,0
20100519,76.3500,77.0000,75.5400,76.6000,10776530,0
20100520,75.0400,75.4000,73.5700,73.5700,17501103,0
20100521,72.3500,74.6500,72.0000,74.4800,15920308,0
20100524,74.2200,74.3800,73.3100,73.4400,10550665,0
20100525,71.7400,72.6900,70.8000,72.5700,22309797,0
20100526,73.1900,73.5000,71.4400,71.5500,16889903,0
20100527,73.1300,74.3600,72.3000,74.3600,15253485,0
20100528,74.0000,74.4000,73.0400,73.8700,14445694,0
20100601,73.5600,74.5200,72.2900,72.2900,13968440,0
20100602,72.6600,74.1300,72.1200,74.1300,15674907,0
20100603,74.6600,74.7500,73.1400,73.9100,14280174,0
20100604,72.1500,72.7100,70.8000,71.2800,18133268,0
20100607,71.6600,72.4900,71.1900,71.3500,12325059,0
20100608,71.6800,71.7300,69.8200,71.0400,14497260,0
20100609,71.1700,72.3900,70.6000,70.7900,14081548,0
20100610,72.8700,74.1700,72.6900,74.1700,13937382,0
20100611,73.4800,74.0600,72.7900,74.0600,8346366,0
20100614,74.2300,75.5450,74.1600,74.1800,11948403,0
20100615,74.5700,75.2600,74.1800,75.2300,11760865,0
20100616,74.6100,75.3900,74.4500,74.9500,10425300,0
20100617,75.0200,75.4900,74.2000,75.3200,11113839,0
20100618,75.4700,75.7500,74.9000,75.5200,13680125,0
20100621,76.8100,77.2500,75.2900,75.7200,9348839,0
20100622,75.4500,75.7200,73.8800,74.0000,10576513,0
20100623,73.8400,73.9000,72.1500,72.2600,14877049,0
20100624,71.8000,72.1300,70.7000,70.8300,14188503,0
20100625,71.1300,71.1300,69.8800,70.0600,20478234,0
20100628,70.5600,70.5700,69.6300,69.9600,10873855,0
20100629,69.2000,69.3900,68.0000,68.3600,16422424,0
20100630,68.2200,69.0600,67.8000,67.8600,12876856,0
20100701,68.1900,68.3000,66.8300,67.4800,16335847,0
20100702,67.7900,68.1500,66.8700,67.3100,9146060,0
20100706,68.2800,68.3200,66.8600,67.5600,15039926,0
20100707,67.8200,69.5000,67.4900,69.4500,15693387,0
20100708,70.1800,70.6900,69.2100,70.4100,13479470,0
20100709,70.4600,72.0000,70.0500,71.8400,11390404,0
20100712,71.5300,72.1300,71.3500,71.8500,7352281,0
20100713,72.9900,73.5800,72.5000,73.2300,13751275,0
20100714,73.0100,73.1200,72.3500,73.0500,11750417,0
20100715,73.2300,73.2300,72.1600,73.0400,10507546,0
20100716,72.6500,72.8400,71.2500,71.5000,12060647,0
20100719,71.8400,72.3000,71.4900,72.0000,8350562,0
20100720,71.0000,73.2100,70.9600,73.1000,8923911,0
20100721,73.3300,73.5500,71.5700,72.1700,9045337,0
20100722,72.8000,74.0000,72.5800,73.4400,9553454,0
20100723,73.2800,73.5500,72.6700,73.5200,8430318,0
20100726,73.8200,74.6200,73.4100,74.6200,6475921,0
20100727,74.8600,75.4300,74.5000,75.3000,8163468,0
20100728,75.1300,75.6600,75.0100,75.5600,7398979,0
20100729,75.8900,76.3700,75.2800,76.0200,13352344,0
20100730,75.1500,76.3700,74.8900,76.2100,16958006,0
20100802,77.6200,78.3300,77.3200,77.8000,11862970,0
20100803,77.9200,79.1200,77.8100,78.6600,11796244,0
20100804,78.7800,79.1000,78.2300,79.0200,8069022,0
20100805,78.5100,79.1900,78.2400,79.0700,9306538,0
20100806,78.2300,79.0200,77.8100,78.7300,8987717,0
20100809,79.3000,79.4300,78.8700,79.2900,7018820,0
20100810,78.5400,79.4800,78.1550,79.0400,8414597,0
20100811,77.9700,77.9800,77.0200,77.1300,10594471,0
20100812,76.4100,77.7800,76.2000,77.0700,8995808,0
20100813,77.0400,77.7700,76.9100,77.4000,7091687,0
20100816,77.1100,77.8300,76.3700,77.7100,7286551,0
20100817,77.5700,78.0800,77.0800,77.7700,7360425,0
20100818,77.6100,77.7300,76.5400,77.0400,8311608,0
20100819,76.7200,76.8200,75.5000,75.8400,8870643,0
20100820,75.4600,75.5600,74.5500,75.0500,9304638,0
20100823,75.3400,75.9900,75.0500,75.0500,9991530,0
20100824,74.2700,74.9000,73.6200,73.7800,11263769,0
20100825,73.3200,74.3000,72.5700,74.0700,9717226,0
20100826,74.3700,74.3800,73.1000,73.3300,8182801,0
20100827,73.8900,75.0400,72.9300,74.9300,8789549,0
20100830,74.6300,74.8000,73.7800,73.7800,7558827,0
20100831,73.5100,74.5300,73.2300,74.0800,9227307,0
20100901,75.3600,76.9100,75.2400,76.7700,10549679,0
20100902,76.7500,77.4800,76.4700,77.4500,5994924,0
20100903,77.3900,78.0000,77.3900,78.0000,7197205,0
20100907,77.6800,77.9100,76.9700,77.0500,5886005,0
20100908,77.1600,77.8800,77.0700,77.2500,6940644,0
20100909,77.8900,78.2800,77.2700,77.3600,6651412,0
20100910,78.3300,78.8200,77.9400,78.8200,8224613,0
20100913,79.3700,79.5100,78.6700,79.2500,8593085,0
20100914,79.2500,79.9800,79.1800,79.5100,8447245,0
20100915,79.0600,79.3300,78.5200,79.2100,7241014,0
20100916,78.9900,79.1300,78.3900,79.0500,6907689,0
20100917,79.4200,79.7300,78.2400,78.4600,12334432,0
20100920,78.5400,80.1300,78.4700,79.9000,7738398,0
20100921,80.0400,80.2300,79.1000,79.7500,8604543,0
20100922,79.9300,80.4000,79.2400,79.2500,6772848,0
20100923,78.5200,79.3700,78.1600,78.5400,6802173,0
20100924,79.2600,80.2900,78.7100,80.1200,8264532,0
20100927,80.3000,80.6100,80.0700,80.0800,8382518,0
20100928,80.4500,81.2000,79.5800,80.8800,7832083,0
20100929,80.7400,81.7000,80.4900,81.2800,8856628,0
20100930,81.6900,82.1900,80.3300,81.0500,10127711,0
20101001,81.8900,82.3600,81.4790,81.9500,9576074,0
20101004,81.8900,82.1400,80.6820,81.3100,7609403,0
20101005,82.1800,83.5000,81.9500,83.3900,11607240,0
20101006,83.2900,84.3000,83.2100,83.8900,8657380,0
20101007,84.4200,84.5000,82.9400,83.5200,7713908,0
20101008,83.4700,84.1000,82.9500,83.9400,6887312,0
20101011,83.8500,84.0000,83.3500,83.7100,4795146,0
20101012,83.3600,84.1800,82.6300,83.8400,8538742,0
20101013,83.4500,84.1100,82.8600,83.6700,11647763,0
20101014,83.6500,83.9200,82.9600,83.9000,6725554,0
20101015,84.3900,84.5400,83.1200,83.6100,9510170,0
20101018,83.4800,84.7700,83.4000,84.4800,7814079,0
20101019,83.3800,83.6800,82.1350,82.7900,9457716,0
20101020,83.1400,84.5200,82.9300,84.0200,8834978,0
20101021,84.5100,85.0000,83.3900,84.2500,9554444,0
20101022,84.7900,84.7900,84.1700,84.5500,5554719,0
20101025,85.1300,85.7900,84.7400,84.8700,6757362,0
20101026,84.6500,85.2400,84.4900,85.1500,5978105,0
20101027,84.6400,84.6400,83.2900,84.3100,9557233,0
20101028,85.2700,85.6500,84.1000,84.4400,8523958,0
20101029,82.8900,83.2300,81.9800,82.6000,12462965,0
20101101,83.1500,84.0800,81.0900,81.4500,12781488,0
20101102,82.3600,82.4500,81.7200,82.1500,9528709,0
20101103,82.6600,83.1200,81.9100,82.7000,10042207,0
20101104,84.1600,85.3100,83.8805,85.1400,16295659,0
20101105,84.7100,85.3200,84.0500,84.9800,15012145,0
20101108,84.6200,85.0000,83.7900,84.8000,11799290,0
20101109,83.9100,84.2667,83.1000,83.5600,13597135,0
20101110,83.7800,85.2200,83.2500,85.1700,11795457,0
20101111,85.0000,86.1900,85.0000,86.0900,11297497,0
20101112,85.4600,85.6100,84.5600,85.4400,10579760,0
20101115,85.7400,85.9700,84.8300,84.8600,9256421,0
20101116,83.5500,83.5800,81.9300,82.4800,12372362,0
20101117,82.4100,83.1300,82.1000,82.4600,7848072,0
20101118,83.0400,83.9800,82.9500,83.8200,7589932,0
20101119,83.6900,83.9600,82.8200,83.9400,8131584,0
20101122,83.4700,83.5800,82.0500,83.4500,6794543,0
20101123,82.4700,82.5000,81.1500,81.7500,9507654,0
20101124,82.1500,83.0100,82.0000,82.9300,8051142,0
20101126,82.4400,82.5700,81.7900,82.0500,2789661,0
20101129,81.3000,82.0500,80.4100,81.6900,9070899,0
20101130,80.6400,81.6100,80.4700,80.9700,10372697,0
20101201,82.1500,83.2200,81.7500,82.7000,10629559,0
20101202,82.7000,84.6700,82.5300,84.5000,10799451,0
20101203,84.4900,85.0000,84.3600,84.8900,6727406,0
20101206,84.7900,85.2100,84.4900,84.9500,5186341,0
20101207,85.9200,86.6300,85.7100,86.3000,12560600,0
20101208,86.5100,86.8000,85.6300,86.1400,6919210,0
20101209,86.7900,86.9800,85.8400,86.6500,8083441,0
20101210,86.9600,87.0800,86.2400,87.0300,7406667,0
20101213,87.7200,88.9500,87.5100,88.3700,9910428,0
20101214,88.5800,88.9500,88.1300,88.3800,7333969,0
20101215,88.0200,88.6300,87.9300,88.0100,7610465,0
20101216,88.0800,89.2180,87.8500,89.0600,7796952,0
20101217,88.8500,88.9600,88.0800,88.4900,10832756,0
20101220,88.9600,89.6000,88.5700,88.8000,8026571,0
20101221,89.3400,89.8199,88.9500,89.2300,5965909,0
20101222,89.6200,89.9600,89.3200,89.9200,4263187,0
20101223,89.8900,90.8900,89.8200,90.6800,5102581,0
20101227,90.4900,90.6000,90.0400,90.1200,3138302,0
20101228,90.3200,91.4300,90.1250,91.1900,5067868,0
20101229,91.5400,92.3900,91.3500,91.3700,5302915,0
20101230,91.3200,91.9400,91.1500,91.6000,4157317,0
20101231,91.5800,91.8000,91.0000,91.2500,5152868,0
20110103,91.6600,92.3800,91.3000,91.9400,7802501,0
20110104,92.2800,92.4800,91.2200,91.6000,8518023,0
20110105,90.9200,92.0700,90.5000,91.4400,6659696,0
20110106,91.7600,91.8300,90.2700,90.6900,6225725,0
20110107,90.9800,91.3000,90.2700,91.1900,6350343,0
20110110,90.9500,91.1700,90.1200,90.4100,6854364,0
20110111,90.8700,91.9900,90.8100,91.8300,7838891,0
20110112,92.3600,92.8500,92.2000,92.4500,7845401,0
20110113,92.0100,92.6000,91.7800,92.1800,5721856,0
20110114,92.1200,92.8800,91.8200,92.8300,5563772,0
20110118,92.9400,93.7500,92.9254,93.3500,7733316,0
20110119,93.6300,93.7100,92.5800,92.9700,6069848,0
20110120,92.1400,92.8600,91.5800,92.7100,6515717,0
20110121,93.3700,93.9400,93.1000,93.7800,7433741,0
20110124,93.8900,94.5300,93.6600,94.1000,7286380,0
20110125,93.7800,94.4400,93.3500,94.0800,7424199,0
20110126,94.3800,94.9700,93.5800,94.6400,8841369,0
20110127,94.5600,94.9600,94.3000,94.7500,6302535,0
20110128,94.4900,94.8500,92.9300,93.3700,12448042,0
20110131,93.8500,95.1900,93.3700,94.9300,11167849,0
20110201,95.6300,96.4900,95.1700,96.2200,9951996,0
20110202,95.3700,96.8500,95.3700,96.4800,6610592,0
20110203,96.5700,97.4400,95.7600,97.3100,10506212,0
20110204,96.9300,97.3300,96.5200,97.1100,10529644,0
20110207,97.2800,98.2300,97.2600,97.6600,10259488,0
20110208,97.8700,97.9900,97.1100,97.7400,5710774,0
20110209,97.2500,97.3800,95.7000,96.2400,8252154,0
20110210,95.8800,96.9800,95.7400,96.7000,7289450,0
20110211,96.0900,97.1800,95.8900,96.4500,7326729,0
20110214,95.5000,97.1600,95.5000,96.9500,7003259,0
20110215,96.5800,96.8500,95.6600,96.3400,7627839,0
20110216,96.7200,97.0200,96.0800,96.6600,6789795,0
20110217,96.5600,97.3400,96.4100,97.1700,6616934,0
20110218,97.4100,98.8100,97.0300,98.7200,8860412,0
20110222,99.2300,102.1200,99.2300,100.3200,15726753,0
20110223,100.5300,103.9400,100.5200,102.2700,17174862,0
20110224,103.0900,103.4200,101.5500,102.0300,16471658,0
20110225,101.7100,102.6300,101.3500,102.1000,8523958,0
20110228,102.2800,103.9400,102.1800,103.7500,10220447,0
20110301,104.0700,104.9900,102.8400,102.9000,12270652,0
20110302,103.0500,103.9700,102.1900,103.4700,8335869,0
20110303,103.8400,104.5700,103.3200,104.1900,7541059,0
20110304,104.1300,104.7800,102.5000,103.7500,9845475,0
20110307,104.1200,104.7700,103.0100,103.0100,8220119,0
20110308,103.4100,104.0400,101.4500,103.7700,8916367,0
20110309,103.1800,103.6800,101.8992,102.1400,7104085,0
20110310,101.4800,101.4800,98.2900,99.0800,12567214,0
20110311,98.1000,100.7500,97.6000,99.9300,6865583,0
20110314,99.1600,101.0000,99.0300,100.8000,7358817,0
20110315,98.1800,102.0000,97.9800,101.2300,12656407,0
20110316,101.6500,102.0700,98.6300,99.5100,14798662,0
20110317,100.8800,102.5700,100.4000,102.2400,9986571,0
20110318,103.3700,103.9700,102.3600,102.8000,11371722,0
20110321,103.8600,105.2000,103.2000,105.1900,8789020,0
20110322,105.3600,105.9400,105.1200,105.2300,8013732,0
20110323,104.7300,105.9200,104.4500,105.4800,6812528,0
20110324,105.8700,105.9200,104.9300,105.3800,7003690,0
20110325,105.7200,107.0100,105.3800,106.7800,8986587,0
20110328,106.4000,107.1000,106.0400,106.0400,6024373,0
20110329,106.0400,107.4800,105.5200,107.3700,6969165,0
20110330,107.6100,108.7400,107.5500,108.0100,7911186,0
20110331,109.3100,109.6500,107.3500,107.4900,8420115,0
20110401,108.2900,108.7800,107.5101,108.3200,6499084,0
20110404,108.5200,108.5700,107.8500,108.2300,4765618,0
20110405,108.2500,109.8000,108.2300,109.3300,6543000,0
20110406,109.8300,109.9400,108.4400,108.6600,6894806,0
20110407,109.0200,109.1025,107.5100,108.9400,7017639,0
20110408,109.3500,109.9400,109.1350,109.6600,6734716,0
20110411,109.7400,109.9000,107.5700,107.7800,6601803,0
20110412,106.4700,106.7000,103.4800,104.1800,12814991,0
20110413,104.8200,105.1400,103.3400,103.8100,7245920,0
20110414,103.3200,105.2900,103.1300,104.8800,7081381,0
20110415,105.5200,106.5000,104.3500,106.2400,8871650,0
20110418,104.9500,104.9900,103.0400,104.5000,7199572,0
20110419,104.4900,105.8500,104.2700,105.4000,4995665,0
20110420,107.7100,108.3400,107.0100,107.8100,6678300,0
20110421,108.2500,108.2500,107.4900,108.1300,4935187,0
20110425,107.3700,107.7800,106.6800,107.4200,3997719,0
20110426,107.8500,108.8300,107.1600,108.7500,5320585,0
20110427,109.1100,109.1700,107.5500,108.9700,5984482,0
20110428,109.0800,109.1000,108.0800,108.8100,5946008,0
20110429,108.4800,109.6000,107.7800,109.4400,6755827,0
20110502,109.4800,109.5799,107.6100,108.1800,6553717,0
20110503,107.5800,107.8400,105.1900,106.1700,7962472,0
20110504,106.0200,106.0200,103.7000,104.6800,8895329,0
20110505,103.3600,104.1200,101.1100,102.6200,11985085,0
20110506,103.3400,104.4500,102.0000,102.8800,9531870,0
20110509,103.2500,104.8600,103.0000,104.0900,7112368,0
20110510,104.3200,104.9500,103.2530,104.3600,6434229,0
20110511,103.2700,103.4600,101.2500,102.2600,10165132,0
20110512,101.6300,103.3200,100.4100,102.7600,10431652,0
20110513,103.4500,103.4900,101.2700,102.3900,8959943,0
20110516,102.0300,103.2900,101.4085,101.6500,6762951,0
20110517,100.3100,101.1900,99.6100,100.4100,8771571,0
20110518,100.9200,103.4600,100.1700,102.8600,8192312,0
20110519,103.6900,104.5300,102.9400,103.8700,7455102,0
20110520,103.5500,103.8100,101.7700,102.5700,8767965,0
20110523,101.1300,101.9100,100.7000,101.3700,7489618,0
20110524,101.8500,103.3900,101.8500,102.2700,6800787,0
20110525,102.0000,103.8600,101.8100,103.2500,7950355,0
20110526,102.9900,103.8000,102.1000,103.3600,6617480,0
20110527,103.6400,104.2200,102.5300,103.2100,5796656,0
20110531,104.6100,105.2100,103.7100,104.9100,8188376,0
20110601,104.7300,104.9500,102.0800,102.4900,8196345,0
20110602,102.3500,102.5900,100.3600,101.1200,8129197,0
20110603,99.7300,101.6900,99.5700,101.0000,7692295,0
20110606,100.9000,101.3100,99.3000,99.6800,6982114,0
20110607,100.2300,100.9100,99.3800,99.4700,6844837,0
20110608,99.5100,100.8400,99.5000,99.9500,6936177,0
20110609,100.5100,101.8700,100.3200,101.2300,5735454,0
20110610,100.9400,101.0000,98.9800,99.6700,9113844,0
20110613,100.0400,100.5100,98.0700,98.9300,7999223,0
20110614,100.0200,101.2900,99.8900,100.6000,7357052,0
20110615,99.2000,99.9100,97.7100,98.4100,9665555,0
20110616,98.0600,99.6600,97.8100,99.4300,7783290,0
20110617,100.2300,100.8400,98.7300,99.1700,12035462,0
20110620,98.8800,100.2000,98.6500,99.9100,6427837,0
20110621,100.5400,101.9800,100.3200,101.5900,8499607,0
20110622,101.2700,102.4600,101.0000,101.0700,6595774,0
20110623,98.9000,99.5500,97.0000,99.3600,13058146,0
20110624,99.5400,99.7400,97.8100,97.9000,8032398,0
20110627,97.9400,99.6400,97.9400,98.9000,7130468,0
20110628,99.5300,100.6000,99.3000,100.3500,6114094,0
20110629,100.6900,101.7100,99.9100,101.2800,7637785,0
20110630,101.7900,102.9400,101.2800,102.8400,7697843,0
20110701,102.7100,104.1900,102.0100,104.0900,6579693,0
20110705,104.1100,105.7600,104.1100,105.1200,7383571,0
20110706,104.8200,105.2350,104.5700,105.0800,6195793,0
20110707,106.0800,106.9200,105.8000,106.5900,7878111,0
20110708,105.4500,106.0010,105.0700,105.8900,6334521,0
20110711,104.4300,104.6400,103.7500,104.4100,6975483,0
20110712,103.9900,105.9500,103.9900,104.3900,9161182,0
20110713,104.7400,106.6100,104.7200,105.0900,6871460,0
20110714,105.7000,106.4660,104.5700,104.6700,7279541,0
20110715,105.6800,106.3000,105.1400,106.1900,10152378,0
20110718,105.5800,106.5000,105.1100,106.2300,6950984,0
20110719,106.4900,107.8000,106.4900,107.4800,6987565,0
20110720,107.5100,107.6500,106.8800,107.1000,5044912,0
20110721,107.8800,109.7500,107.7600,109.4300,8316571,0
20110722,109.3900,109.6600,108.8200,108.9700,5415613,0
20110725,107.5500,109.0000,107.4600,108.1000,6284564,0
20110726,107.9100,108.4700,107.3400,107.5700,4864947,0
20110727,106.9705,107.0000,105.4700,105.6300,7412744,0
20110728,105.1500,105.8500,104.4300,105.0300,6655777,0
20110729,103.7200,105.2300,103.0700,104.0200,9698897,0
20110801,106.0800,106.1300,103.9200,105.3800,9309739,0
20110802,104.7200,105.7000,103.4300,103.4500,10405602,0
20110803,103.5300,103.7400,100.8700,102.7600,12027339,0
20110804,100.7800,100.9800,96.5100,96.8400,20543229,0
20110805,98.0300,99.3400,93.8200,97.6100,17596348,0
20110808,94.2800,95.7950,89.7500,90.2500,23080588,0
20110809,91.6000,93.7100,87.3000,93.4000,21014182,0
20110810,92.7100,93.8500,89.7400,90.5700,18069431,0
20110811,92.0700,95.1400,90.7800,94.0700,30718485,0
20110812,95.6400,97.0500,94.9200,95.8600,13365378,0
20110815,97.0000,99.2300,96.7900,99.1000,11859059,0
20110816,97.9900,99.2800,97.1500,98.1400,9843325,0
20110817,98.4100,99.0900,97.1100,97.6800,8594720,0
20110818,95.1400,95.3800,91.7500,93.2400,15086470,0
20110819,92.0900,95.3560,92.0800,93.2900,13452849,0
20110822,96.5500,96.5500,92.9500,93.3000,10073611,0
20110823,93.9200,97.3800,93.4600,97.3300,12302517,0
20110824,96.8300,97.7600,96.0700,97.5900,7642452,0
20110825,98.0500,98.5200,95.2900,95.9600,9821659,0
20110826,94.6800,97.3500,93.3600,96.8500,9216683,0
20110829,98.2800,98.7600,96.5800,98.7400,9725137,0
20110830,97.9700,98.9800,96.7400,98.4000,9202440,0
20110831,98.8500,99.7200,98.0800,98.8400,11241953,0
20110901,99.0100,100.4800,98.5000,98.5200,10121366,0
20110902,96.3100,97.0600,95.0700,96.4100,8978196,0
20110906,93.5800,95.8000,92.7500,95.6100,10276928,0
20110907,98.2700,99.4400,97.8600,99.2900,10572767,0
20110908,98.8900,100.5800,98.0000,98.4100,9605573,0
20110909,97.0100,97.3900,94.7800,95.1900,13346809,0
20110912,93.9400,95.9300,93.1600,95.9100,13616696,0
20110913,96.7600,96.8400,94.6300,95.9300,11453876,0
20110914,96.3100,99.0000,95.1500,97.3100,11325602,0
20110915,98.7200,99.5000,98.0600,99.2600,9241620,0
20110916,100.0000,100.1600,98.2900,99.6300,13862870,0
20110919,97.1900,99.3400,96.6000,98.7100,8524288,0
20110920,99.2800,99.7400,97.7400,97.7900,8660497,0
20110921,97.2100,97.7800,94.1400,94.2700,9267619,0
20110922,90.9100,91.5100,88.5900,90.1700,16687217,0
20110923,90.1300,90.8400,88.5600,90.0100,12228151,0
20110926,90.6500,91.6500,88.7600,91.4900,11901887,0
20110927,94.1600,95.3500,93.0500,93.5400,11080157,0
20110928,93.9900,95.3300,91.5400,91.7400,10339507,0
20110929,94.1900,94.4800,92.3200,94.3900,10104943,0
20110930,92.9600,94.8000,92.5200,92.5900,11919556,0
20111003,91.9300,92.7700,89.8500,89.8800,11385233,0
20111004,88.7200,91.8400,86.6800,91.4800,15399064,0
20111005,92.1400,94.7400,91.0300,94.6600,13059854,0
20111006,93.3800,94.8100,92.7200,94.6100,10170121,0
20111007,95.6700,95.7300,93.6600,94.4000,10534505,0
20111010,96.1300,98.2400,96.0900,98.2000,7497174,0
20111011,97.2100,98.6395,97.1500,97.6000,7613636,0
20111012,98.1100,98.7500,96.6900,97.7800,8868832,0
20111013,96.6200,98.1000,96.2500,97.7900,6507812,0
20111014,98.9700,100.5600,98.8500,100.4700,7366119,0
20111017,99.9100,100.2500,98.4000,98.6100,6576526,0
20111018,99.0300,104.1500,97.9700,102.9500,12167529,0
20111019,102.6900,104.0800,101.7100,102.2400,8651734,0
20111020,102.6800,103.6600,101.7200,103.3900,8712880,0
20111021,104.5000,105.8400,104.2100,105.5300,10886876,0
20111024,105.5000,106.8700,105.2700,106.2700,7911572,0
20111025,106.6200,106.9100,104.3300,104.5000,8452700,0
20111026,106.0800,106.8400,104.4600,106.7700,9960059,0
20111027,107.8400,110.0100,107.6200,108.9700,14396862,0
20111028,108.8500,109.9900,107.2600,109.6400,10341886,0
20111031,107.7200,108.0000,105.0500,105.0500,11457875,0
20111101,101.4700,103.6800,100.7900,102.0800,15217007,0
20111102,103.9600,104.9300,103.1400,104.5400,8393544,0
20111103,105.8400,106.3500,104.7000,106.1300,9276395,0
20111104,105.7500,106.6000,104.4778,106.4300,8403964,0
20111107,106.6500,108.5300,105.5400,107.7200,7822092,0
20111108,108.2700,109.0000,106.5000,108.8600,7761386,0
20111109,105.8000,106.4900,103.8800,104.2800,12062497,0
20111110,105.3200,106.0100,103.5000,105.5000,10025190,0
20111111,106.6900,107.5200,106.6100,107.0500,6352503,0
20111114,106.2000,106.7400,105.3810,106.1700,5531421,0
20111115,106.2300,107.3300,102.5800,103.2700,24336491,0
20111116,102.5100,103.4200,100.7400,101.0500,12581782,0
20111117,100.7500,102.1300,98.7500,100.0800,11795933,0
20111118,100.5200,101.5000,97.5200,97.8800,13677206,0
20111121,96.9200,96.9400,94.4500,95.6600,15021652,0
20111122,95.6800,97.2500,95.0000,96.4200,8941028,0
20111123,95.4200,95.5800,93.7500,93.7500,11665634,0
20111125,94.0300,94.4500,92.2900,92.2900,5257266,0
20111128,96.0300,96.3500,95.0000,95.7700,8404304,0
20111129,95.9600,98.0500,95.7500,97.3900,8845326,0
20111130,100.5000,102.8200,100.1100,102.8200,13373982,0
20111201,102.8200,103.0000,100.9600,101.8300,7007137,0
20111202,103.0400,103.1900,101.5000,101.6900,6638101,0
20111205,103.5800,104.0000,102.0400,102.8200,6122255,0
20111206,103.1000,104.7300,102.8400,104.3600,7445534,0
20111207,104.2200,105.7400,103.9700,104.5200,10325448,0
20111208,104.0000,104.8000,101.9500,102.2500,7724858,0
20111209,102.7400,104.5000,102.7100,104.2500,6624080,0
20111212,104.0200,104.2300,101.5000,103.0700,7596478,0
20111213,104.2200,105.8900,103.1000,103.6200,8991356,0
20111214,102.7500,104.0200,99.5100,100.5300,15515310,0
20111215,101.2300,101.6000,99.3200,99.6700,9667429,0
20111216,100.3200,100.8600,99.5900,100.8600,14709715,0
20111219,101.1600,101.3300,99.5000,99.7200,5978281,0
20111220,101.9400,103.8500,101.7800,103.6700,7278741,0
20111221,103.6800,105.5310,103.5500,105.4300,8156702,0
20111222,105.5100,106.5800,105.0600,106.3100,7484667,0
20111223,106.6300,107.6100,106.1000,107.5000,3779599,0
20111227,107.2600,108.4900,107.2600,107.9800,4136574,0
20111228,107.8600,108.1600,105.8800,105.9600,5308257,0
20111229,106.3800,107.5600,106.3200,107.4700,4468687,0
20111230,106.7900,107.5050,106.1800,106.4000,5010355,0
20120103,108.7400,110.9900,108.7300,110.3700,11522609,0
20120104,109.8300,110.3700,109.2000,110.1800,8019588,0
20120105,109.3900,109.5400,107.9700,109.1000,7185141,0
20120106,109.4100,109.6100,108.0900,108.3100,8214829,0
20120109,108.2400,109.6700,108.0319,109.4900,7118750,0
20120110,110.1200,110.6600,108.9000,109.0600,7642302,0
20120111,108.5100,108.6500,107.1300,107.7700,7811744,0
20120112,104.5200,106.0400,104.5200,104.9700,11899645,0
20120113,104.6200,106.1500,103.5100,106.0900,8268333,0
20120117,107.2700,107.9788,106.0300,106.7200,6926128,0
20120118,106.0000,106.9400,105.2000,106.8300,6581410,0
20120119,107.2100,107.5000,105.8200,106.9300,5666629,0
20120120,106.9500,107.2000,106.2500,106.8900,7285050,0
20120123,106.9900,107.5000,106.5600,107.0100,6507187,0
20120124,106.4500,107.0900,106.1800,106.7200,5041318,0
20120125,106.3700,108.0000,105.0900,107.7300,8021446,0
20120126,108.0300,108.5700,106.3500,106.5900,7001455,0
20120127,104.3899,104.6700,103.1200,103.9600,10581990,0
20120130,103.4001,103.5000,102.0800,103.4100,7616505,0
20120131,104.6100,104.7800,102.4000,103.1200,8321506,0
20120201,104.4200,104.4200,102.6800,102.7900,7825661,0
20120202,103.0300,103.9600,102.8800,103.6900,5897915,0
20120203,104.9100,105.6000,104.4800,105.5000,6819797,0
20120206,104.6200,106.7600,104.3700,106.6700,6444753,0
20120207,106.0200,107.0600,105.4400,106.8300,6034606,0
20120208,107.2700,107.5000,106.0900,106.7600,5383617,0
20120209,107.1800,107.4101,106.0700,106.3700,4751312,0
20120210,105.1900,105.5200,104.5800,105.2800,6138175,0
20120213,106.1600,106.5300,105.4500,106.3800,4696565,0
20120214,106.2500,106.5300,105.5650,106.4900,5975378,0
20120215,106.2400,106.2400,104.5900,105.0000,6553826,0
20120216,105.5200,106.5700,104.8000,106.5200,5733944,0
20120217,107.0200,107.2400,106.0400,106.6600,5666749,0
20120221,107.5100,108.5000,107.4400,108.4100,7148952,0
20120222,108.1600,108.5600,107.2000,107.5000,7149993,0
20120223,107.5400,108.5000,107.3200,108.3500,5509348,0
20120224,108.8000,109.4000,108.5000,109.0800,5834328,0
20120227,108.2900,110.2200,108.2800,109.6300,7723747,0
20120228,109.6800,110.4000,109.1800,109.6100,9133377,0
20120229,110.4000,110.9200,108.9200,109.1200,10573467,0
20120301,109.1700,110.1400,109.1000,109.7600,5981700,0
20120302,109.5000,109.8700,109.0000,109.6100,5377442,0
20120305,109.1400,109.4500,108.1400,109.3200,5941680,0
20120306,108.1400,109.0300,108.0000,108.8500,7481150,0
20120307,109.0000,109.9500,108.1900,109.4600,6867957,0
20120308,109.8000,110.5700,109.5600,110.0300,5505620,0
20120309,109.8900,110.4100,109.3700,109.5700,5704314,0
20120312,109.6500,110.0000,109.1600,110.0000,5325068,0
20120313,110.2200,111.3100,109.4300,111.1900,7332249,0
20120314,111.0500,112.2800,110.5400,110.6900,8819477,0
20120315,110.5100,110.9300,109.4650,110.0300,8899815,0
20120316,110.4300,110.8300,110.1000,110.2800,11092847,0
20120319,110.5200,111.0550,110.3000,110.7000,5694968,0
20120320,109.9300,109.9300,108.9300,109.0800,6159167,0
20120321,108.9500,109.0200,107.3520,107.9100,7550059,0
20120322,106.8500,106.9900,105.0300,105.3500,8282178,0
20120323,105.6800,106.9000,104.8500,106.3600,6603094,0
20120326,107.2300,107.9700,106.8300,107.8400,5311548,0
20120327,107.8800,108.0000,107.0100,107.0400,4327685,0
20120328,106.5700,106.9600,105.2000,105.8900,6816631,0
20120329,105.0800,107.0200,104.9200,106.8500,5795486,0
20120330,107.0400,107.2450,106.4100,107.2100,6122596,0
20120402,106.8500,108.7900,106.6000,108.3000,5189108,0
20120403,107.9300,108.2300,106.2300,107.1400,4690208,0
20120404,106.2500,106.2600,105.0300,105.6000,5430597,0
20120405,105.1700,105.9000,104.3300,104.7500,5983858,0
20120409,103.3000,104.0800,102.8500,103.4900,4983440,0
20120410,103.2500,103.3800,101.4000,101.4500,8907627,0
20120411,102.3100,102.4500,100.7800,100.9500,8571603,0
20120412,100.8900,102.8600,100.5100,102.5900,6452338,0
20120413,102.2900,102.3600,100.7200,100.7800,6848072,0
20120416,101.6200,102.2413,101.1700,101.5100,6065082,0
20120417,102.4600,104.0900,102.3400,103.6200,5502360,0
20120418,103.4200,103.9700,102.8500,103.3900,4836358,0
20120419,103.2700,103.6400,102.1800,102.5100,6768395,0
20120420,103.1100,103.8400,102.4200,102.5200,5816719,0
20120423,101.1900,102.7200,100.8900,102.4400,5590878,0
20120424,102.7700,103.1700,102.1400,103.0300,4104724,0
20120425,103.5600,103.8900,102.6200,103.8500,5309268,0
20120426,104.0000,106.7000,103.9900,106.2200,8540181,0
20120427,106.7800,106.8000,105.6700,106.2000,5433487,0
20120430,106.1600,106.6100,105.8100,106.5600,4727787,0
20120501,106.7400,108.7900,106.3900,108.2700,6181957,0
20120502,107.5100,107.6500,106.5900,107.0300,4835310,0
20120503,107.0400,107.0600,105.4100,105.9900,4884054,0
20120504,105.2700,105.4900,103.2550,103.7200,6241203,0
20120507,103.0800,103.8200,102.5900,103.3100,6126862,0
20120508,102.7500,103.2100,101.5500,102.8400,8168633,0
20120509,101.6100,102.5000,101.3700,101.7800,6117317,0
20120510,102.8300,104.2400,102.6500,103.3600,21105704,0
20120511,102.9500,103.9500,102.4700,102.6900,4944684,0
20120514,101.7400,102.3000,101.2700,101.9400,7022505,0
20120515,102.0400,102.6600,100.7100,100.9000,8420245,0
20120516,100.7700,101.7800,100.0100,100.1000,6425261,0
20120517,100.2000,101.4100,99.8900,100.1400,6528934,0
20120518,100.4800,100.7500,98.2400,98.4600,11137897,0
20120521,98.8100,99.7400,98.3500,99.6900,6169518,0
20120522,99.9300,100.6800,98.7300,99.3200,6089636,0
20120523,98.3300,99.0000,96.7000,99.0000,8012989,0
20120524,99.2600,100.1200,98.5500,100.0600,6322316,0
20120525,100.0400,100.2400,98.4200,98.8600,5561632,0
20120529,99.8100,100.8500,99.4950,100.2400,5224007,0
20120530,99.1100,99.1100,97.5000,97.6300,7284778,0
20120531,98.0600,99.1600,96.6800,98.3100,9373033,0
20120601,96.6500,97.2900,96.0220,96.4100,9244037,0
20120604,96.4800,97.1400,95.7300,96.5800,6794448,0
20120605,96.3900,96.8700,95.7800,96.4900,5892796,0
20120606,97.8900,99.8000,97.5800,99.8000,7146087,0
20120607,100.9800,102.0000,100.1800,100.3900,7971647,0
20120608,99.8900,101.0000,99.6900,100.8400,5763644,0
20120611,101.9900,102.3300,99.5700,99.9100,7037020,0
20120612,100.2000,100.9007,99.5600,100.7400,5933845,0
20120613,100.6800,101.4000,99.7100,100.1300,5189862,0
20120614,100.1700,102.1700,99.9000,101.9200,6540129,0
20120615,103.0000,104.5000,102.6350,104.3300,11091450,0
20120618,103.1400,103.9700,103.0000,103.4600,6630692,0
20120619,103.9900,104.6500,103.7700,104.0600,6115540,0
20120620,104.0400,104.5500,102.5900,103.6300,7609796,0
20120621,103.4600,103.7500,99.8700,100.0200,8492789,0
20120622,100.6500,101.1200,99.5800,100.4400,11713363,0
20120625,99.3400,99.5600,98.1700,99.0800,7090908,0
20120626,98.9700,101.2900,98.8300,100.9500,7621758,0
20120627,101.4600,102.9000,101.2510,102.5700,5741857,0
20120628,101.8500,103.6500,101.4300,103.4600,7013079,0
20120629,105.3200,105.5100,104.3525,105.5000,10651700,0
20120702,105.5900,106.0900,104.6900,105.8600,5695967,0
20120703,106.2900,107.4150,106.2200,107.3700,4080466,0
20120705,106.2700,107.0500,105.7300,106.0300,5045579,0
20120706,104.9900,105.3500,104.3900,105.0700,4611223,0
20120709,104.9700,105.0400,103.5500,104.4600,5233503,0
20120710,104.8700,105.3900,103.2900,103.8800,6424679,0
20120711,104.3100,105.6300,104.0200,104.8500,5932829,0
20120712,104.3100,106.0800,104.2700,105.0300,7871891,0
20120713,105.3400,106.1900,104.8700,106.0100,6771892,0
20120716,105.7100,107.2500,105.5000,106.7800,5185219,0
20120717,106.9900,107.5000,105.5800,107.4300,6668255,0
20120718,106.7900,107.9800,106.6600,107.8800,5519386,0
20120719,107.9200,108.9800,107.1200,108.8400,6829401,0
20120720,108.1600,109.2500,107.5000,109.1900,9371207,0
20120723,107.2500,108.2800,106.0300,107.9500,5955678,0
20120724,108.1600,108.1600,104.6100,106.3000,6655912,0
20120725,106.5200,106.7700,105.2800,106.0600,5476396,0
20120726,107.5900,108.6300,107.2600,108.2700,6813688,0
20120727,109.3800,109.5000,107.1300,109.2600,8340173,0
20120730,108.8700,109.9300,108.7600,109.8200,5789879,0
20120731,109.5500,110.8200,109.5300,109.5800,10014875,0
20120801,109.7200,111.2300,109.1400,110.4800,8426611,0
20120802,109.4600,109.9300,108.4700,109.2500,6662973,0
20120803,111.1400,111.8800,110.9000,111.1200,5967565,0
20120806,110.7500,112.1000,110.7000,111.3100,5201877,0
20120807,111.6000,112.3900,111.5100,111.9500,5453232,0
20120808,111.5000,112.6400,111.3600,112.1400,5444115,0
20120809,112.2600,113.2800,111.7300,112.6300,4846782,0
20120810,111.9600,113.6400,111.2800,113.5500,5107883,0
20120813,113.3200,113.5900,112.7100,113.2800,4336973,0
20120814,113.7000,113.8700,112.9600,113.3200,6286431,0
20120815,112.1300,113.0000,112.0000,112.5700,4540670,0
20120816,112.7200,113.5900,112.1000,113.3200,5394551,0
20120817,113.3100,113.5700,112.5100,112.6600,5642517,0
20120820,112.6900,112.8900,112.1400,112.5200,3910433,0
20120821,112.8100,113.4500,111.7800,111.9800,4647060,0
20120822,111.9000,112.3500,111.2832,112.1500,4445827,0
20120823,112.0800,112.1700,110.9500,111.2900,4193045,0
20120824,110.7700,112.2000,110.7600,112.0100,3453250,0
20120827,112.1800,112.3900,111.4600,111.7300,3388761,0
20120828,111.8400,112.8050,111.7700,112.3500,3340821,0
20120829,112.3300,112.4400,111.6000,111.8000,3296256,0
20120830,111.4900,111.6900,110.9200,110.9300,3523504,0
20120831,111.6700,112.9500,111.6700,112.1600,5557680,0
20120904,112.0300,112.2700,110.8800,111.2200,4632324,0
20120905,111.6000,111.7300,110.5900,110.7700,4441183,0
20120906,111.5700,113.4400,111.5700,113.0300,5531622,0
20120907,112.9700,114.0000,112.7400,114.0000,5058175,0
20120910,114.2000,114.5434,113.6000,113.9600,5212359,0
20120911,114.0700,114.7500,114.0000,114.1800,4758893,0
20120912,114.2300,114.7400,114.0300,114.4800,4420623,0
20120913,114.7300,116.9700,114.1200,116.5600,7738483,0
20120914,116.9300,118.2200,116.4800,117.2500,8979577,0
20120917,117.1700,118.5000,116.8900,117.1400,7411482,0
20120918,116.9900,117.6500,116.5900,116.9700,5100059,0
20120919,117.0900,117.1800,115.8300,116.6000,5977957,0
20120920,116.1400,118.1700,115.5000,117.8500,7287325,0
20120921,118.5300,118.5300,117.4700,117.8000,10282633,0
20120924,117.5500,118.4900,117.4600,117.7750,6810274,0
20120925,118.1800,118.5000,116.5300,116.9254,7565919,0
20120926,116.8200,117.0000,116.1500,116.3000,5586979,0
20120927,116.7800,117.4000,116.5200,117.2000,5482131,0
20120928,116.8800,116.8900,116.1500,116.5600,5635284,0
20121001,116.9200,118.2500,116.8700,117.2500,4915599,0
20121002,117.6500,118.0800,116.9200,117.9600,6012796,0
20121003,117.6500,117.7400,116.0500,116.1400,7362274,0
20121004,116.6400,117.4700,116.4700,117.1500,5425888,0
20121005,117.4200,118.2500,117.1200,117.5000,4508112,0
20121008,117.1900,117.8700,116.9500,117.6200,3437461,0
20121009,117.5200,118.3800,117.3500,117.3600,5985163,0
20121010,114.6400,115.0500,112.0100,112.4500,15960931,0
20121011,113.3700,114.2200,113.0600,113.0600,7280650,0
20121012,113.0800,113.2900,111.6100,112.0700,5916013,0
20121015,112.1600,113.0400,111.1000,112.8200,5775238,0
20121016,113.4800,114.4100,113.3200,114.0900,4793836,0
20121017,114.3600,115.3600,114.3600,115.1800,5218499,0
20121018,114.5500,115.0300,114.3700,114.6550,6168138,0
20121019,114.9000,114.9900,113.1100,113.3800,7160504,0
20121022,113.6100,113.7000,111.7300,112.7400,4811938,0
20121023,111.5800,111.5800,109.1000,109.3800,8011680,0
20121024,109.4200,110.4900,109.0300,109.7100,5088271,0
20121025,110.6300,110.9700,109.6502,110.9600,4888770,0
20121026,110.6700,111.6900,110.5800,111.1800,4777575,0
20121031,111.9300,111.9400,109.2500,110.2407,5958738,0
20121101,110.0200,111.6915,109.8900,111.4600,6480445,0
20121102,110.7000,111.2100,107.5700,108.3700,8375390,0
20121105,107.7400,109.3400,107.7400,109.1900,4058768,0
20121106,109.6500,110.6900,109.2500,110.3600,5379339,0
20121107,109.2400,109.3000,106.7800,107.5100,7627829,0
20121108,107.2300,107.6700,105.8700,105.8700,6208964,0
20121109,105.2600,106.6943,105.0800,105.8400,5835170,0
20121112,106.4500,106.5200,105.4900,105.9300,4001752,0
20121113,105.3700,106.4500,105.2000,105.2800,4835158,0
20121114,104.9900,105.0100,102.2200,102.5000,8610525,0
20121115,101.9900,103.4700,100.6600,101.6203,9776868,0
20121116,101.5600,102.4900,101.0000,102.4000,8242516,0
20121119,103.6700,104.3500,103.1400,104.3500,6850963,0
20121120,104.0100,104.1200,102.9200,103.5600,5284204,0
20121121,103.9500,104.1200,103.4100,104.1000,3656372,0
20121123,104.8700,105.4700,104.4600,105.4700,2776380,0
20121126,104.7500,104.9900,104.2500,104.9900,4354072,0
20121127,105.0000,105.1600,103.2000,103.3800,6612668,0
20121128,102.9800,105.6200,102.7600,105.5800,7026636,0
20121129,105.8900,106.6900,105.3800,105.7900,5756710,0
20121130,106.1000,106.3700,105.2700,105.6900,6677143,0
20121203,106.0000,106.0700,104.3800,104.6600,5737607,0
20121204,104.4000,105.0900,103.9400,103.9600,6665092,0
20121205,104.3800,105.8100,104.0000,105.1700,6430806,0
20121206,105.4900,106.5000,105.2900,106.4500,7392222,0
20121207,106.7300,107.0000,106.1400,106.9900,4948392,0
20121210,107.1000,107.6900,106.4750,106.9600,5512287,0
20121211,107.2900,108.2300,107.1500,107.7400,5923214,0
20121212,108.1700,109.1800,107.9250,108.0800,5968802,0
20121213,108.5400,108.5400,107.4600,107.9100,4909950,0
20121214,107.6100,108.3900,107.4000,107.8200,5889063,0
20121217,107.9700,108.8400,107.9400,108.6800,6100809,0
20121218,108.5400,110.4000,108.3200,110.1000,7103269,0
20121219,110.4700,111.1100,109.8900,109.9100,7623499,0
20121220,110.0000,110.6700,109.6500,110.3800,5875576,0
20121221,109.5700,110.3000,108.5600,109.7100,15620698,0
20121224,109.3000,109.3900,108.4800,108.6300,2285696,0
20121226,109.1000,109.2700,108.2060,108.4600,4094458,0
20121227,108.4600,108.8600,107.2700,108.5200,5525727,0
20121228,107.6800,107.7780,106.3000,106.4500,5277398,0
20121231,105.7500,108.2300,105.7500,108.1400,6551778,0
20130102,110.2700,110.4200,108.7400,110.3900,6144097,0
20130103,110.1400,110.9200,109.5100,109.9200,6817081,0
20130104,109.9900,110.6200,109.9000,110.5000,4414546,0
20130107,110.0200,110.0900,109.1900,109.7500,4861891,0
20130108,109.4800,109.6900,109.1000,109.2600,6326107,0
20130109,109.7200,110.0800,109.2030,109.5400,4558964,0
20130110,110.1900,110.7600,110.0900,110.4700,5279101,0
20130111,111.2000,112.0760,110.8000,111.7300,5458248,0
20130114,111.3800,112.9500,111.3500,112.8500,6373995,0
20130115,112.2600,113.4700,112.1500,113.4400,5637850,0
20130116,113.3100,114.3300,113.1650,113.9700,6149212,0
20130117,114.7300,115.8600,114.5900,114.7400,6971760,0
20130118,115.2300,115.2400,114.0620,115.2400,8543505,0
20130122,115.1100,115.9400,114.5300,115.9100,5397984,0
20130123,115.3500,115.9000,114.9300,115.0100,5032016,0
20130124,115.4900,116.3700,115.2800,115.5000,4896229,0
20130125,115.5200,116.3800,115.1500,116.2000,4745906,0
20130128,116.5600,116.5800,115.4100,116.0400,4520633,0
20130129,116.2800,117.4000,116.2500,117.2100,4370994,0
20130130,117.0700,117.5000,116.2600,116.4500,5168640,0
20130131,116.2200,116.9000,115.1500,115.1500,7784115,0
20130201,115.8400,116.6900,115.0500,116.5000,6418181,0
20130204,115.0200,115.8900,114.2900,115.2000,6398803,0
20130205,115.7400,116.3799,115.5100,115.8100,5068092,0
20130206,115.4300,115.9200,114.8500,115.9100,4461185,0
20130207,115.9900,116.0000,114.3300,115.0200,5424187,0
20130208,114.9300,115.7800,114.9000,115.6400,4457118,0
20130211,115.6800,115.8400,115.0100,115.6400,3766325,0
20130212,115.7200,116.8350,115.5100,116.5000,4530507,0
20130213,115.4300,115.8400,114.9140,115.5300,4111225,0
20130214,115.1600,116.2600,115.0650,115.7100,5226317,0
20130215,115.5000,115.7000,114.0300,114.9600,6353402,0
20130219,115.1900,116.2600,115.1900,115.9200,5024246,0
20130220,115.9300,116.1000,114.8400,114.9900,5447259,0
20130221,114.7900,115.3000,114.0900,114.9900,4796575,0
20130222,115.5100,116.2300,114.8200,115.9600,5207873,0
20130225,116.5000,117.3400,113.5000,113.5400,7525447,0
20130226,114.4700,115.1700,113.7500,114.9600,6114714,0
20130227,114.7100,116.9500,114.7100,116.6500,4541843,0
20130228,116.5700,117.8900,116.3500,117.1500,5958699,0
20130301,116.7300,117.2400,115.9500,116.9000,5570247,0
20130304,116.7800,117.8100,116.0800,117.4900,5048142,0
20130305,117.9700,118.2500,117.6700,117.9300,6356333,0
20130306,118.3000,118.7800,118.0300,118.4700,5362947,0
20130307,118.6200,118.8900,118.2100,118.5600,4380890,0
20130308,118.9500,119.1100,117.9900,118.5700,4992714,0
20130311,118.6300,118.8000,118.1000,118.7300,4528418,0
20130312,118.8800,119.3000,118.1600,118.2500,4626542,0
20130313,118.3800,118.7000,118.0600,118.3600,5393562,0
20130314,118.7300,120.2600,118.6000,120.0000,7477391,0
20130315,119.5900,119.9200,118.9100,119.6800,10223474,0
20130318,118.7800,119.9000,118.7000,119.1300,4828671,0
20130319,119.3900,119.8100,118.6500,119.4600,5244192,0
20130320,119.9800,120.8800,119.8600,120.3500,5945243,0
20130321,120.0000,120.9890,119.8125,120.3400,6169537,0
20130322,120.6600,121.4000,120.4800,121.1800,5190700,0
20130325,121.5000,121.5600,119.5600,120.1800,6345242,0
20130326,120.7400,121.1300,120.3200,120.9800,4256690,0
20130327,120.5000,120.7150,119.7000,120.1900,4329634,0
20130328,120.4400,120.7300,118.7600,118.8200,8281879,0
20130401,118.9900,119.8600,118.7600,119.6100,4324640,0
20130402,119.8400,119.9500,118.6601,119.0000,4813821,0
20130403,119.1800,119.2500,117.3500,117.7800,7175298,0
20130404,117.9300,118.6789,117.1700,118.0700,5409732,0
20130405,116.6400,117.6450,116.1700,117.5200,5030210,0
20130408,117.4500,117.8700,116.6535,117.8100,4117581,0
20130409,117.9900,118.8700,117.6300,118.6400,4850599,0
20130410,118.8900,119.8300,118.5100,119.6400,5452057,0
20130411,119.9600,121.1500,119.5200,120.9500,6092689,0
20130412,120.4600,120.9000,119.5000,119.9400,6391928,0
20130415,118.8100,118.9000,116.5000,116.5700,9767308,0
20130416,117.3400,117.5000,116.2100,117.0100,6514210,0
20130417,116.4000,116.4000,114.1200,114.8100,8291195,0
20130418,114.8800,116.1200,114.6000,115.5900,6452566,0
20130419,116.3600,116.9500,115.8300,115.9000,7573485,0
20130422,116.3900,117.1000,115.8900,116.5700,5436455,0
20130423,116.9900,118.0900,115.9000,117.4800,6746638,0
20130424,118.0400,118.6800,117.9800,118.2800,4559895,0
20130425,119.0700,120.0000,118.3000,118.5100,5603598,0
20130426,119.0000,120.4100,118.6800,120.0400,6012549,0
20130429,120.4400,121.6000,120.0400,121.3200,5159431,0
20130430,121.0500,122.0100,120.1200,122.0100,6909280,0
20130501,121.2500,121.5750,120.0500,120.2700,6082100,0
20130502,121.0000,122.3300,120.6301,122.0400,5067569,0
20130503,122.6900,123.9100,122.4600,123.4900,6384994,0
20130506,123.3200,123.7800,122.7100,123.2500,4669125,0
20130507,123.3500,123.7200,122.5400,123.0400,4413548,0
20130508,122.9800,123.6000,122.8500,123.3600,4479855,0
20130509,123.4600,123.9500,122.9600,123.6400,9238020,0
20130510,123.3800,123.7100,122.1150,123.2300,10582385,0
20130513,122.9000,123.1000,122.1700,122.8500,16870017,0
20130514,122.9200,125.0000,122.9100,125.0000,6966324,0
20130515,123.7300,123.7300,122.5950,123.0100,7950590,0
20130516,122.7400,123.3700,122.5000,122.7600,5549738,0
20130517,122.7400,123.4200,122.2700,123.4200,6850911,0
20130520,123.4300,124.8400,123.1800,124.7800,5298587,0
20130521,124.8400,126.2000,124.7504,125.9400,6700770,0
20130522,125.9100,126.9800,124.6000,124.9300,9351233,0
20130523,124.2100,125.8300,124.2100,125.4000,8096098,0
20130524,124.5000,125.5600,124.3300,125.4500,5593485,0
20130528,126.3900,127.4000,125.8600,126.4300,6596976,0
20130529,126.0700,126.7300,124.8100,125.4900,6419689,0
20130530,125.2300,125.9700,124.5100,125.1100,4351990,0
20130531,124.6400,125.3000,122.7500,122.7500,7907272,0
20130603,122.3500,124.1200,122.3500,124.0900,7254949,0
20130604,122.8200,123.6500,122.1400,122.9600,7551212,0
20130605,122.3400,123.1000,121.3100,121.5700,7740606,0
20130606,121.2700,121.4900,118.6600,120.5900,10141731,0
20130607,121.2200,121.9700,120.1400,121.7000,6090252,0
20130610,122.9400,122.9800,121.8000,122.6900,5585897,0
20130611,121.8700,122.7600,121.2600,121.4500,4550202,0
20130612,122.3200,122.7300,119.6100,119.9700,5489171,0
20130613,119.9000,121.8300,119.8100,121.6600,4656615,0
20130614,121.1300,121.6800,120.1000,120.2800,4415909,0
20130617,120.4500,121.7800,120.2800,121.2200,4046859,0
20130618,121.0300,121.7200,120.8600,121.5200,4545197,0
20130619,121.8000,122.3800,120.4100,120.5000,4634616,0
20130620,119.5400,119.6600,117.5700,117.9500,7627858,0
20130621,119.2400,119.5400,117.2600,118.9300,10692308,0
20130624,117.7100,118.0300,116.0200,116.8200,6785803,0
20130625,117.7500,117.8675,116.9160,117.4500,5984962,0
20130626,118.3400,118.5400,117.0000,118.1500,4820679,0
20130627,118.5200,119.5400,118.4900,118.7100,4460931,0
20130628,118.7900,119.5600,118.1400,118.3400,6506617,0
20130701,118.3500,120.0100,118.0000,119.0800,5053222,0
20130702,119.0900,120.3300,118.5900,119.1500,4912273,0
20130703,119.2400,119.3000,118.6100,119.0800,3041951,0
20130705,119.6900,120.8600,119.1000,120.5100,4388524,0
20130708,121.2900,122.3133,120.9800,121.2400,4964403,0
20130709,122.3900,123.7400,122.0500,123.2700,6254013,0
20130710,123.4500,124.5400,122.7100,122.9000,5549562,0
20130711,123.9500,124.1100,122.5100,123.7700,7235063,0
20130712,123.5200,124.1500,123.0400,124.0600,5615150,0
20130715,124.1100,125.1450,124.0600,124.6800,4062353,0
20130716,124.7100,125.2400,123.5500,124.1200,4003750,0
20130717,124.6500,125.0038,124.2900,124.3500,3636923,0
20130718,124.6800,125.6500,124.6440,125.4700,4324183,0
20130719,125.7900,126.9100,125.1700,126.9100,5930469,0
20130722,126.7100,127.6100,126.6500,127.0300,4056241,0
20130723,127.0700,127.6500,126.7000,127.2600,3763403,0
20130724,127.2500,127.6300,125.9000,126.3700,4529190,0
20130725,126.1400,127.8300,125.7900,127.7600,4466542,0
20130726,127.0300,127.6200,126.0900,127.5600,4830373,0
20130729,127.3700,127.3700,125.8900,126.1700,4029287,0
20130730,126.2000,126.9600,125.1900,125.7800,4590065,0
20130731,126.0200,126.9100,125.4600,125.8900,5404432,0
20130801,126.4900,126.6600,125.6400,126.4400,5757047,0
20130802,124.8700,125.1000,123.3000,124.9500,7480642,0
20130805,124.7200,124.7500,123.7600,123.9900,3734721,0
20130806,123.9700,124.1600,123.0100,123.1400,4678151,0
20130807,123.0300,123.9200,122.8000,123.3300,3898494,0
20130808,123.8800,124.2100,121.9100,123.0700,5640161,0
20130809,123.1200,123.1200,121.6800,122.5000,5739518,0
20130812,122.0000,122.0700,120.9100,121.8000,6015772,0
20130813,121.9300,123.2300,121.4000,122.5000,4461429,0
20130814,122.7600,122.9600,121.5420,122.0500,6886540,0
20130815,120.6800,121.0050,120.0000,120.2500,4247808,0
20130816,119.8900,120.1900,119.0500,119.8800,5653085,0
20130819,119.6900,119.9999,118.5200,118.6600,4309128,0
20130820,118.5900,119.3000,118.2900,118.2900,4491237,0
20130821,118.3800,118.5000,117.2200,117.7000,5653157,0
20130822,117.9400,119.1900,117.4300,118.2900,4028673,0
20130823,118.6900,119.7300,118.1200,119.5300,4682301,0
20130826,119.7400,119.9200,118.5200,118.8400,3783351,0
20130827,118.2400,119.6679,118.0700,118.8100,5185839,0
20130828,119.4600,122.3600,119.4600,121.8100,7615716,0
20130829,121.1500,121.5613,120.0600,120.3700,5490700,0
20130830,120.5200,120.8841,120.0700,120.4300,4696073,0
20130903,121.3400,121.4800,120.0000,120.5500,4154385,0
20130904,120.3500,121.2700,119.9400,120.8600,3673779,0
20130905,121.0800,121.6650,120.9100,121.3700,3338249,0
20130906,121.5300,122.7500,119.0100,121.2100,5690205,0
20130909,121.2100,122.4700,121.2100,122.2200,4482018,0
20130910,122.8200,123.0100,121.2100,123.0100,6001679,0
20130911,123.0500,124.0000,122.7900,123.9200,4996947,0
20130912,124.0500,124.6200,123.6400,123.8900,4529701,0
20130913,123.9800,124.8350,123.8100,124.1400,3094049,0
20130916,124.9800,125.1900,123.9800,124.0800,4285618,0
20130917,124.1000,125.1900,124.0800,124.3400,5459088,0
20130918,124.3600,126.4300,123.8200,125.8200,6297297,0
20130919,125.8600,126.1200,125.2500,125.4400,4444884,0
20130920,125.6600,126.2300,124.7400,124.9200,10275346,0
20130923,124.6200,125.6200,124.5700,125.5200,5450702,0
20130924,125.3400,125.8360,124.4100,124.4900,6099902,0
20130925,124.7700,125.0300,124.0700,124.0700,4498863,0
20130926,124.1000,124.4400,123.0200,123.4900,5022701,0
20130927,123.2300,123.2600,122.5100,122.6400,4520905,0
20130930,121.5999,122.0199,120.5000,121.5000,6421922,0
20131001,121.2700,121.7400,120.8400,121.3200,4703384,0
20131002,121.0400,121.1800,119.7600,120.8300,5901529,0
20131003,120.6200,120.6575,117.9333,118.2500,10206049,0
20131004,118.5000,118.5400,117.5200,118.1300,6538705,0
20131007,117.4300,118.5000,117.2100,117.8700,5677372,0
20131008,117.8900,118.0900,116.7100,116.7300,6746957,0
20131009,116.5500,116.8000,115.3180,116.1300,8863255,0
20131010,115.2400,116.3800,114.4400,116.3800,11137407,0
20131011,116.5700,117.7100,115.9300,117.6700,6535990,0
20131014,117.3300,118.7500,116.3200,118.5800,4789785,0
20131015,118.5600,119.0700,117.7700,118.1500,6418776,0
20131016,119.4200,119.7200,118.3400,119.1600,5622581,0
20131017,119.1000,119.6100,118.6700,119.5210,5256381,0
20131018,119.6100,119.8500,119.1300,119.6500,6231468,0
20131021,119.6300,120.1900,119.3100,119.8200,4360694,0
20131022,120.1400,120.7900,119.7100,120.6400,6446466,0
20131023,120.2900,120.6400,119.8350,120.1300,4963627,0
20131024,120.6700,121.0000,119.9118,120.5600,4189834,0
20131025,120.5900,121.2200,120.2700,120.5900,4274068,0
20131028,120.5600,121.1500,120.0900,120.9100,5497678,0
20131029,121.3300,122.0100,121.1600,121.5000,4241738,0
20131030,121.5400,121.9600,119.9100,120.3000,4999699,0
20131031,120.1500,121.3300,119.8300,119.9600,7754754,0
20131101,119.0400,119.4400,117.0000,118.0100,9344455,0
20131104,118.5900,118.6000,117.3200,118.1000,6670253,0
20131105,117.6000,118.8950,117.0700,118.4500,6631560,0
20131106,119.3001,121.4100,118.8150,121.1400,8373190,0
20131107,121.6000,121.8800,119.4200,119.9100,10137342,0
20131108,119.6700,121.2100,119.5800,121.1900,11332421,0
20131111,121.1800,121.5000,120.7100,121.0800,3427927,0
20131112,121.0300,121.2500,119.6250,120.0000,6916783,0
20131113,119.5800,120.1500,119.1900,120.0900,6214448,0
20131114,119.5800,119.9300,119.3200,119.5600,5473175,0
20131115,119.7800,120.2700,119.1300,120.0600,6008388,0
20131118,120.7050,120.8900,120.0700,120.5600,4788683,0
20131119,120.5500,122.3800,120.2700,122.0600,5891835,0
20131120,122.1600,122.7500,121.6000,122.0000,4571346,0
20131121,122.3600,123.6000,122.3600,123.4600,4885180,0
20131122,123.5400,124.1900,122.4201,124.0300,3887477,0
20131125,123.7700,124.1000,123.2200,123.7400,3925266,0
20131126,123.4100,123.7000,122.6500,122.7800,4597479,0
20131127,122.6200,122.7400,121.6400,122.4200,3906714,0
20131129,122.8300,123.3040,122.0000,122.4400,3721043,0
20131202,122.8700,123.0600,122.0500,122.3400,5384437,0
20131203,122.3100,122.9000,121.8675,122.5200,5411762,0
20131204,122.1000,122.8300,121.1900,121.7700,4392118,0
20131205,121.2700,122.0000,120.7100,121.1000,4710011,0
20131206,122.0500,122.3600,121.6500,122.2900,4179119,0
20131209,122.2700,123.8800,122.1600,123.3400,7707529,0
20131210,123.7900,123.9400,122.7000,123.6600,5603163,0
20131211,123.8200,123.8900,121.8000,122.1000,7309934,0
20131212,121.7800,122.1000,120.5700,120.9900,7221210,0
20131213,120.4400,121.1400,119.3800,119.9000,5272972,0
20131216,120.4600,120.7000,119.8100,120.3808,7306898,0
20131217,120.1200,120.2300,118.2500,118.7400,6829683,0
20131218,119.3300,121.7700,119.2100,121.6000,8206871,0
20131219,121.5700,123.4000,121.0600,123.2200,6544509,0
20131220,122.8200,123.7900,122.4032,122.7800,9455359,0
20131223,123.4100,123.5900,122.6300,122.8000,4062871,0
20131224,122.7700,123.5500,122.6950,123.5100,1587839,0
20131226,123.6000,124.9900,123.5500,124.8100,3415856,0
20131227,125.0000,125.6500,124.6900,125.2300,3455573,0
20131230,124.7900,125.2100,123.9000,124.2300,4688452,0
20131231,124.6800,125.1700,123.9300,124.9100,3476249,0
20140102,124.4600,124.8800,123.7100,124.1400,4540472,0
20140103,124.6000,124.8900,123.8600,124.3500,3506119,0
20140106,124.5900,124.8000,123.5200,124.0200,4254928,0
20140107,124.4200,125.3200,123.6500,125.0700,4567467,0
20140108,124.4400,124.4600,122.7500,123.2900,8286511,0
20140109,123.4200,123.4200,122.0200,123.2900,5646335,0
20140110,122.5000,122.8400,120.3670,121.0100,8134559,0
20140113,120.8100,120.9000,119.0100,119.1900,6512504,0
20140114,119.4000,119.7500,118.8000,119.5700,6904684,0
20140115,119.6900,120.0700,119.0500,119.1800,5830002,0
20140116,119.1100,119.2899,118.1900,118.8300,5042417,0
20140117,119.0300,120.3800,118.7400,119.2900,7210045,0
20140121,120.7400,120.8900,119.5100,120.3600,5602368,0
20140122,120.5100,120.7600,119.9700,120.4300,4977592,0
20140123,119.8400,119.8500,118.2600,118.3900,6209880,0
20140124,117.8700,118.1400,116.2600,116.2900,7131317,0
20140127,116.2550,117.2500,115.8800,116.4300,6180141,0
20140128,116.7200,117.0300,116.0700,116.8400,4306359,0
20140129,116.1400,116.8900,115.7100,116.0000,5524394,0
20140130,116.3100,116.9600,115.1800,116.4500,5539663,0
20140131,113.9000,113.9000,111.1100,111.6300,15531717,0
20140203,112.3500,112.4600,110.5400,111.1400,11280034,0
20140204,111.8600,112.0400,110.4900,110.8300,9718823,0
20140205,111.0000,111.0000,109.2700,109.5200,10571392,0
20140206,110.1100,111.3500,109.9100,111.2700,7989804,0
20140207,111.9100,112.1200,110.3900,112.0500,7109393,0
20140210,112.4700,112.4700,111.0800,111.6900,9251748,0
20140211,112.0300,113.8700,111.9500,113.5800,6880829,0
20140212,112.8900,112.8900,111.8100,112.0300,6436077,0
20140213,111.7300,112.7400,111.1800,112.5100,5064114,0
20140214,112.5800,113.8300,111.5900,113.4800,6787514,0
20140218,113.8600,114.1100,112.6000,112.7100,6111613,0
20140219,112.5500,115.0500,112.4700,113.6000,7993616,0
20140220,113.5100,115.3300,113.1000,114.6000,8408726,0
20140221,114.7200,114.7400,112.6000,112.6800,9222025,0
20140224,113.3700,115.0000,113.0500,114.1500,7348553,0
20140225,114.3700,115.4350,114.2400,114.9700,5976339,0
20140226,114.8200,115.8600,114.4000,115.5100,6114023,0
20140227,115.6600,115.8200,114.5600,115.6900,4923905,0
20140228,115.8700,116.7400,114.8100,115.3300,6947143,0
20140303,114.7900,116.1900,114.2600,114.8400,6046777,0
20140304,115.8900,116.2700,115.2600,115.3200,5612688,0
20140305,115.0800,115.2600,114.0100,114.4300,6704008,0
20140306,114.7100,115.1500,114.3500,114.8500,5179876,0
20140307,115.0700,115.9500,114.6400,115.0800,5055612,0
20140310,115.4500,115.9400,114.1200,115.8400,6203531,0
20140311,115.9000,116.2300,114.2400,114.5100,6274518,0
20140312,114.1400,116.3600,114.1300,115.6500,6821466,0
20140313,115.6000,115.7500,114.1200,114.4500,5405112,0
20140314,114.3600,114.9000,113.6800,114.1000,6290005,0
20140317,114.2600,115.2900,114.1300,115.0700,5895674,0
20140318,115.6200,116.5550,115.2000,116.2400,6329618,0
20140319,115.8800,116.7400,114.6600,115.2000,5569641,0
20140320,114.8500,116.0800,114.3207,115.5100,5280578,0
20140321,116.2900,118.0000,115.5800,115.6300,14894127,0
20140324,116.0000,116.6900,115.6540,115.8500,5386996,0
20140325,116.2300,117.1900,116.2100,117.0900,5573789,0
20140326,117.8000,118.2800,117.3600,117.7100,5972009,0
20140327,117.7500,117.9900,116.8300,117.6700,5224576,0
20140328,118.1300,118.5500,117.7000,118.5000,5875099,0
20140331,118.7900,119.6200,118.4850,118.9100,5482812,0
20140401,119.1500,119.6099,118.8400,119.0000,5391435,0
20140402,118.5200,119.5400,118.5200,119.3500,4505559,0
20140403,119.7800,119.7900,118.8850,119.0400,4448768,0
20140404,119.7500,119.7500,118.5900,118.8000,5301335,0
20140407,118.3200,118.8200,117.3400,117.3400,5241259,0
20140408,117.6600,118.3100,117.1780,117.8000,4711840,0
20140409,117.8300,119.2500,117.5900,119.1000,5377587,0
20140410,117.1999,118.0600,116.5500,116.6900,8769453,0
20140411,116.5000,117.7300,116.5000,117.0300,7028942,0
20140414,117.8400,118.8300,117.3400,118.7000,6819190,0
20140415,118.7100,120.3100,118.3400,120.3000,7681867,0
20140416,120.9000,122.1150,120.9000,121.8300,7277495,0
20140417,121.7200,123.8500,121.7200,123.6800,8604891,0
20140421,123.0500,124.4000,123.0500,124.2400,6351118,0
20140422,123.8700,124.3494,123.6100,124.0000,5851778,0
20140423,124.1900,124.9600,124.1900,124.6900,5596357,0
20140424,124.8400,124.9200,124.1400,124.3000,5185910,0
20140425,124.2300,124.7000,123.5801,123.9900,5778653,0
20140428,124.2600,126.0600,124.2500,125.7300,7687848,0
20140429,125.9200,127.2700,125.7600,125.9700,6666828,0
20140430,125.7600,125.9800,125.3100,125.5200,6129242,0
20140501,125.6600,125.7600,124.2800,124.9400,6380335,0
20140502,123.9000,125.8000,123.5800,124.7200,5406091,0
20140505,124.8200,125.8500,124.3400,125.3600,4224353,0
20140506,125.0000,125.6900,124.5200,124.9700,5600010,0
20140507,125.9500,126.7800,125.6400,126.2300,5436267,0
20140508,125.7000,126.1300,124.8700,125.0900,5010009,0
20140509,125.3900,126.0700,124.6350,125.0300,4826142,0
20140512,125.5700,125.5700,124.6300,125.2400,4914743,0
20140513,125.5700,125.9900,124.9700,125.8500,4415213,0
20140514,126.1400,126.7800,125.7600,126.4200,4961548,0
20140515,125.1700,125.5000,123.5500,123.8100,5942941,0
20140516,123.9600,124.3500,122.8900,123.1800,6435090,0
20140519,122.9500,123.4200,122.8500,122.9500,4045979,0
20140520,122.9500,123.1000,122.2400,122.5000,4044716,0
20140521,123.0000,124.3600,122.9400,124.1600,4758794,0
20140522,124.1000,124.4100,123.5600,123.6300,3262734,0
20140523,124.1000,124.3600,123.3300,123.3700,3811307,0
20140527,123.7600,123.9900,122.7500,122.8400,4287468,0
20140528,122.9000,123.3100,122.5200,122.5200,4705743,0
20140529,122.8900,122.9000,121.6500,122.3200,6255073,0
20140530,122.2400,122.8800,122.0100,122.7900,5166981,0
20140602,122.9300,123.0400,122.0100,122.2100,3689833,0
20140603,122.3900,122.8200,121.7200,122.5500,3563774,0
20140604,122.3200,122.6800,122.0000,122.3500,3285543,0
20140605,122.5300,123.7800,122.4600,123.5200,4225026,0
20140606,123.7000,124.7000,123.5400,124.1900,4295422,0
20140609,124.0100,124.6430,123.8800,124.3700,3126376,0
20140610,124.9800,125.3700,124.1500,125.3400,5134775,0
20140611,125.1300,125.4700,124.6200,125.1800,3971126,0
20140612,125.7300,126.2300,125.4200,126.1100,6815809,0
20140613,125.9400,127.2600,125.9000,127.2600,5578790,0
20140616,127.1500,128.8050,127.1400,128.5400,7074254,0
20140617,127.9000,129.0448,127.5700,128.8300,6721037,0
20140618,128.9600,130.5000,128.3600,130.2800,7703901,0
20140619,130.2900,132.0000,129.9100,131.9900,7425763,0
20140620,131.9500,132.4000,130.8800,132.3400,11350979,0
20140623,132.5200,133.5700,132.4200,132.9800,11010250,0
20140624,132.7400,133.4600,131.7100,131.7700,8581147,0
20140625,131.3400,132.3600,131.0100,131.2300,6714259,0
20140626,131.2100,131.2200,129.5300,130.9200,6111572,0
20140627,130.7300,130.9450,129.3000,130.3600,8674870,0
20140630,130.1500,130.6300,129.3700,130.5500,5708219,0
20140701,130.9400,131.4200,130.4599,130.5400,4001310,0
20140702,130.5300,130.9200,129.9900,130.2300,5137137,0
20140703,131.4400,131.5900,130.7200,131.1900,3513987,0
20140707,130.4400,130.6400,130.0200,130.4700,3659977,0
20140708,129.7000,130.3800,129.5200,129.9000,4687818,0
20140709,130.2700,131.6900,129.9900,131.3900,5203960,0
20140710,130.4800,130.8600,129.9000,130.2500,4405007,0
20140711,129.1300,129.8900,128.0300,128.4700,5248059,0
20140714,128.8000,129.5000,128.3800,129.2600,4135861,0
20140715,129.0700,129.5000,128.6100,129.2600,4845041,0
20140716,129.8900,130.9400,129.6900,130.8900,4499463,0
20140717,130.6400,131.5000,129.8800,130.0800,4961188,0
20140718,130.6400,130.7300,129.5800,130.3900,4339481,0
20140721,130.1100,131.3400,130.0100,131.2900,3719336,0
20140722,131.5500,133.2000,131.5500,132.5800,4391784,0
20140723,132.7000,133.9300,132.4800,133.8800,4589473,0
20140724,134.0300,135.1000,133.6900,134.8500,5340621,0
20140725,134.5800,134.6100,133.0600,133.5700,3706926,0
20140728,133.5600,133.7999,132.8900,133.2400,4625241,0
20140729,132.9000,133.7200,132.4200,132.4200,4189062,0
20140730,132.9700,133.6900,131.5001,132.5300,4601818,0
20140731,131.7300,131.9700,129.1000,129.2400,7974203,0
20140801,127.7600,128.9600,126.3600,127.9000,7377853,0
20140804,127.6900,128.3600,126.0300,128.1700,7360036,0
20140805,127.8100,127.8100,124.5800,124.9600,8072084,0
20140806,124.9000,126.9700,124.8000,125.7300,5137980,0
20140807,126.1900,126.7300,124.8300,125.6500,4650702,0
20140808,126.0700,127.9600,125.9120,127.8600,4738871,0
20140811,128.1600,128.6700,127.5400,127.7100,3466541,0
20140812,127.1400,127.2800,126.2600,127.0900,4944155,0
20140813,127.6400,128.2400,126.8700,127.6000,3518241,0
20140814,127.6800,127.7000,126.5300,126.9600,4523969,0
20140815,126.4200,126.7860,125.6800,126.1000,5754674,0
20140818,126.2700,126.5900,125.6300,126.3000,4630044,0
20140819,126.7200,127.7000,126.5500,127.6300,3893506,0
20140820,127.2500,127.6000,126.7800,127.4900,3230292,0
20140821,127.6800,128.1800,127.1800,127.9300,2675933,0
20140822,127.0200,127.5000,126.4700,127.1100,3237050,0
20140825,127.5700,128.0700,127.3800,127.8400,2645710,0
20140826,128.0600,128.7100,127.9400,128.2500,2832412,0
20140827,128.4100,128.8200,128.1900,128.6400,2767034,0
20140828,128.2800,128.9000,128.2500,128.7500,2409000,0
20140829,129.0000,129.5300,128.5000,129.4500,3523273,0
20140902,129.2000,129.3800,127.0600,127.5400,4749550,0
20140903,128.4500,128.8800,127.6700,127.8600,3846795,0
20140904,128.2100,128.4600,126.2000,126.8000,5199719,0
20140905,127.1500,127.4400,126.1600,127.4000,5038730,0
20140908,126.6800,126.7500,125.6941,126.2100,4209166,0
20140909,124.4900,125.7900,124.2600,125.1800,6729901,0
20140910,124.4600,124.7399,123.0100,124.2800,10949804,0
20140911,123.2800,124.0700,122.4100,123.8300,6570215,0
20140912,123.5400,123.6600,122.2100,122.6600,4924475,0
20140915,122.3500,124.7800,122.0600,124.2400,5445646,0
20140916,124.0600,125.6800,123.6100,124.9600,6592111,0
20140917,125.1300,125.4900,124.4500,124.7200,4583452,0
20140918,124.8500,125.0400,123.8500,124.1400,4691243,0
20140919,124.9400,125.7000,124.6450,124.8000,10089985,0
20140922,124.6000,124.9200,123.4700,123.4900,5850510,0
20140923,123.5300,123.9799,122.8600,123.0600,5620724,0
20140924,123.0700,123.0700,120.8500,122.4000,8009122,0
20140925,122.2000,122.6100,120.6800,120.6800,6466253,0
20140926,120.5500,122.0400,120.0200,121.4700,5506425,0
20140929,120.7200,120.7400,119.1400,120.5500,6794683,0
20140930,120.5100,120.5100,118.6600,119.3200,8385747,0
20141001,118.8000,119.3500,117.3800,117.6500,8034916,0
20141002,117.3900,117.8999,116.1300,117.1100,8171219,0
20141003,118.1600,118.1600,116.4000,117.7100,6298350,0
20141006,117.9100,119.0501,117.2800,118.0900,5410741,0
20141007,117.4700,118.4300,116.0000,116.0200,7309332,0
20141008,115.8300,118.2500,115.1500,117.9500,9523621,0
20141009,117.0200,117.0800,114.2400,114.5100,11489228,0
20141010,114.7000,115.7300,112.8800,113.8900,9258246,0
