DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,30.0000,30.8500,29.2000,29.5000,12278,0
20010103,29.8750,29.9500,28.0700,28.1300,14664,0
20010104,28.0250,28.0300,26.2750,26.9050,24724,0
20010105,27.0000,29.1250,26.9950,28.9500,20730,0
20010108,29.0500,29.8350,28.4400,29.3400,18584,0
20010109,29.5000,29.9000,28.1000,28.3800,0,0
20010110,28.7500,29.3550,28.6750,29.0650,14620,0
20010111,29.0900,29.7200,29.0500,29.5250,12440,0
20010112,29.6500,29.6500,28.3250,28.5700,16196,0
20010116,29.6250,29.7250,28.9250,29.7200,20632,0
20010117,29.4500,29.4500,28.7450,28.9450,22544,0
20010118,28.9450,28.9450,26.9500,27.5100,34288,0
20010119,27.4050,28.1450,26.8050,27.5000,114718,0
20010122,27.5000,27.5000,27.5000,27.5000,0,0
20010123,27.7200,28.8500,27.7050,28.4050,16302,0
20010124,28.4100,29.3000,28.4100,28.8250,0,0
20010125,29.0500,29.7500,29.0500,29.5700,10736,0
20010126,29.7500,29.9400,28.9350,29.2200,0,0
20010129,29.1200,29.1200,28.2400,28.2400,1143800,0
20010130,28.0500,28.0650,27.6250,27.9150,61234,0
20010131,27.9150,28.4750,27.3550,27.4500,38290,0
20010201,27.5750,27.6750,26.2000,26.8900,125894,0
20010202,26.7000,27.9500,26.7000,27.8150,320884,0
20010205,27.7300,28.9500,27.7300,28.9100,39144,0
20010206,28.9950,29.0750,28.5100,29.0500,16336,0
20010207,29.2400,29.6200,28.6550,29.4950,132510,0
20010208,29.8000,29.8000,29.3200,29.3350,14076,0
20010209,29.3300,29.9000,29.3000,29.8550,13104,0
20010212,29.8750,29.8750,29.2500,29.4750,9172,0
20010213,29.1250,29.7500,29.1050,29.5000,14580,0
20010214,29.7950,29.9600,28.9500,29.1500,13240,0
20010215,28.5300,29.1250,28.3250,28.8600,11668,0
20010216,29.2500,29.5500,28.5250,28.8050,14286,0
20010220,28.9500,29.4000,28.9250,29.2950,11322,0
20010221,29.7000,29.8750,28.6000,28.6000,20884,0
20010222,29.3750,29.3750,28.2550,28.9000,12138,0
20010223,28.9100,29.0750,28.1150,28.1550,9882,0
20010226,27.8750,28.9900,27.8750,28.8500,1680858,0
20010227,28.8500,29.3750,28.8000,29.2600,217048,0
20010228,29.6250,29.6250,28.3950,28.5000,19488,0
20010301,29.0000,29.4250,28.5300,29.3700,49484,0
20010302,29.5750,29.9850,29.3000,29.5000,21700,0
20010305,29.7500,30.4250,29.7250,30.2400,115370,0
20010306,30.2450,30.6000,30.0750,30.5800,15476,0
20010307,31.2500,32.0500,31.2450,31.7900,28938,0
20010308,32.0000,32.9500,31.6050,32.6000,225526,0
20010309,32.6250,33.3750,32.5000,33.1450,61562,0
20010312,32.7500,32.7500,31.6250,31.9750,45888,0
20010313,32.0000,32.1250,30.5000,31.5000,24390,0
20010314,31.0050,31.5100,30.5500,30.9750,11432,0
20010315,31.2000,31.2000,30.4500,30.8450,8842,0
20010316,30.8450,31.1450,30.7500,30.8400,17870,0
20010319,31.2500,31.7050,31.0000,31.6900,21360,0
20010320,31.5500,32.7500,31.5450,32.0200,309512,0
20010321,31.9500,32.0100,31.2050,31.4400,11904,0
20010322,31.3050,31.3050,29.0850,29.8050,20058,0
20010323,29.8050,30.5000,29.7600,30.0000,33596,0
20010326,30.2500,30.6250,29.9850,30.0000,8628,0
20010327,29.9950,30.3750,29.0500,29.1100,77402,0
20010328,29.0000,29.7000,28.5800,29.2700,14450,0
20010329,28.7500,29.0000,28.1200,28.2200,69524,0
20010330,28.0000,29.5750,28.0000,29.1000,21094,0
20010402,28.9050,28.9550,27.5650,27.8750,15860,0
20010403,28.3500,28.3500,26.2450,26.2500,27962,0
20010404,26.4500,27.6000,26.2000,27.5450,37246,0
20010405,27.5250,28.2250,27.0250,28.1750,13788,0
20010406,28.1000,28.8000,27.7000,28.6000,29012,0
20010409,28.7250,29.8000,28.7250,29.7550,31226,0
20010410,30.2500,30.6350,29.9100,30.2700,114452,0
20010411,30.4250,30.4500,29.3250,29.5000,1100184,0
20010412,29.7500,30.2500,29.2500,29.5000,34508,0
20010416,29.8500,30.1200,29.4500,30.1200,14602,0
20010417,29.8750,30.2200,29.5800,30.0250,110108,0
20010418,30.0000,30.0250,29.0000,29.1950,97928,0
20010419,29.2750,29.4000,27.5950,27.7500,163158,0
20010420,28.1050,28.7000,27.6000,27.6200,42178,0
20010423,27.9500,29.0000,27.8850,28.9650,18406,0
20010424,29.2500,29.4900,28.8000,28.9600,6148,0
20010425,29.1950,29.8500,28.8700,29.4500,147828,0
20010426,29.7450,29.9450,29.6350,29.6500,235402,0
20010427,29.6450,29.6450,29.0000,29.5150,354216,0
20010430,29.5150,29.9900,29.1500,29.6100,34526,0
20010501,29.6000,29.6250,28.5500,28.8400,50118,0
20010502,28.2500,28.2500,27.3750,27.4250,42114,0
20010503,27.4250,27.4250,26.1800,26.5350,45456,0
20010504,26.8200,28.0000,26.7500,28.0000,18800,0
20010507,28.2500,28.6700,27.9500,28.1200,58074,0
20010508,28.2500,28.5500,27.7500,28.5500,211224,0
20010509,28.5950,28.8250,28.5900,28.7450,26416,0
20010510,28.9250,28.9250,28.4000,28.5150,28070,0
20010511,28.5150,28.5250,28.0500,28.3450,10764,0
20010514,28.4500,29.1500,28.4500,29.1150,150336,0
20010515,29.1250,30.1650,29.1250,30.0950,40504,0
20010516,30.1500,31.0500,30.1000,30.4500,31340,0
20010517,30.5000,30.5700,29.9000,30.2550,29232,0
20010518,30.3000,31.1750,30.3000,31.0050,47626,0
20010521,31.1000,31.3250,30.9250,31.2100,15452,0
20010522,31.3000,31.3000,30.6000,30.9050,202676,0
20010523,30.7450,30.7500,30.3250,30.4800,74774,0
20010524,30.4750,30.4750,29.8050,29.8650,16132,0
20010525,29.8650,29.8650,29.2950,29.3550,108712,0
20010529,29.4500,29.7500,28.7500,28.9300,9716,0
20010530,29.0000,29.3000,28.4000,28.7050,60088,0
20010531,28.7000,29.3000,28.6950,29.1050,8440,0
20010601,29.5000,29.6000,28.9500,29.4200,49254,0
20010604,29.7500,30.1250,29.6100,29.7850,50794,0
20010605,29.6700,29.7500,29.2500,29.3500,6118,0
20010606,29.2500,29.2500,28.2500,28.4950,12578,0
20010607,28.2000,28.3000,27.6500,27.9450,12626,0
20010608,28.5000,28.5000,27.5500,27.9500,10634,0
20010611,27.9550,28.2250,27.6500,27.6950,12952,0
20010612,28.0000,29.1000,27.8500,28.8700,30724,0
20010613,28.8500,28.9300,27.9550,28.0550,11180,0
20010614,28.1750,28.1750,27.0750,27.2100,18268,0
20010615,27.0750,27.7750,27.0000,27.6400,10446,0
20010618,27.6750,27.6750,26.6900,27.1000,10858,0
20010619,26.9000,27.0500,26.3000,26.6250,6780,0
20010620,26.6000,27.1250,25.8250,25.8500,15324,0
20010621,25.8500,26.0000,24.2500,24.5600,179074,0
20010622,24.5750,25.7850,24.5750,25.7450,321712,0
20010625,25.3750,25.9750,25.1500,25.4650,17012,0
20010626,25.7000,26.1250,25.4050,25.9500,15160,0
20010627,25.7500,26.0000,25.3650,25.6100,33618,0
20010628,25.1000,25.5500,24.9500,25.3150,88328,0
20010629,25.4250,26.6500,25.4100,26.1000,178930,0
20010702,26.3700,26.3700,25.3950,25.4550,46482,0
20010703,25.5500,25.5500,25.3300,25.4950,13384,0
20010705,25.5000,26.3750,25.5000,25.7600,356350,0
20010706,25.8500,26.1800,25.3750,26.0650,92356,0
20010709,26.0000,26.0750,25.1500,25.2500,121558,0
20010710,25.5000,25.6500,25.1750,25.4000,474720,0
20010711,25.4950,25.4950,24.9000,25.1550,44358,0
20010712,25.3250,25.5000,25.0500,25.4250,127508,0
20010713,25.4250,25.9450,25.4250,25.7400,17002,0
20010716,25.7500,25.8850,24.8000,24.8600,94784,0
20010717,25.0250,25.1000,24.0000,24.4050,120488,0
20010718,24.1500,24.1750,23.6000,23.9550,34320,0
20010719,24.0000,24.3500,23.8500,24.0600,118998,0
20010720,24.2500,25.1400,24.2500,25.0150,26448,0
20010723,25.1750,25.9000,25.1750,25.5600,17148,0
20010724,25.6000,25.6000,24.5700,24.7600,92220,0
20010725,24.8500,25.9700,24.2150,25.8100,58580,0
20010726,25.6500,26.2500,25.6250,26.1250,20196,0
20010727,26.1750,27.3500,25.6500,27.2000,53658,0
20010730,27.4300,27.4450,26.6550,26.7550,34006,0
20010731,27.3000,27.6250,26.6300,27.1250,28558,0
20010801,26.7500,27.5600,26.4950,26.7000,73810,0
20010802,26.6000,27.2450,26.5050,26.8250,24022,0
20010803,26.5750,26.7000,25.8250,25.9500,30052,0
20010806,25.9500,26.1500,25.7050,25.9500,31298,0
20010807,26.0900,26.2800,25.5500,25.6450,228820,0
20010808,25.7500,25.7500,24.5000,24.5700,13994,0
20010809,24.5750,24.9950,24.1250,24.9000,12810,0
20010810,24.7500,25.3750,24.7050,24.9300,5368,0
20010813,25.0000,25.4700,25.0000,25.1300,4856,0
20010814,23.5000,25.4500,23.3750,25.3800,159262,0
20010815,25.2250,26.3500,25.0000,26.3350,52728,0
20010816,26.2250,26.3000,25.8750,26.1500,72832,0
20010817,26.0500,26.0950,25.7600,26.0000,55212,0
20010820,25.9400,25.9400,24.9900,25.0650,20452,0
20010821,25.0250,25.1750,24.9300,25.0000,11850,0
20010822,25.1000,25.4750,24.3650,24.5000,33046,0
20010823,24.4950,24.6500,24.2500,24.5150,11956,0
20010824,24.5500,24.5500,24.2000,24.4700,11246,0
20010827,24.4750,24.6200,24.2750,24.5250,8836,0
20010828,24.6000,24.6200,23.8000,23.8300,302384,0
20010829,24.0000,24.3500,23.3850,23.4950,33236,0
20010830,23.4950,23.7000,23.1450,23.4950,52278,0
20010831,23.5000,23.7000,23.1300,23.1450,16132,0
20010904,22.5000,22.5000,21.8000,21.9300,119526,0
20010905,21.9300,21.9300,21.0500,21.5000,40846,0
20010906,21.5000,21.7450,21.0400,21.4550,99230,0
20010907,21.3300,21.7500,21.3250,21.3800,53946,0
20010910,21.1250,21.8350,21.1250,21.6900,148308,0
20010911,21.6900,21.6900,21.6900,21.6900,0,0
20010917,21.8750,22.0750,20.9250,21.4600,32452,0
20010918,21.4600,21.4600,20.0000,20.0150,13800,0
20010919,20.0150,20.1000,18.1300,18.9000,47444,0
20010920,18.7250,18.8450,17.8250,18.3250,150914,0
20010921,17.8000,19.1000,17.6250,18.6700,26924,0
20010924,18.2500,18.3000,16.1250,16.5500,68722,0
20010925,16.6250,16.6650,15.7500,16.3150,95764,0
20010926,16.6750,16.9500,15.5000,15.6300,52794,0
20010927,15.5800,16.6600,15.2750,16.5450,58208,0
20010928,16.7500,17.4500,16.6250,17.2000,31056,0
20011001,17.2350,17.2350,16.2750,16.5550,27304,0
20011002,16.6000,16.9750,16.5450,16.7350,18208,0
20011003,16.0500,16.7300,15.8000,16.6750,35530,0
20011004,16.7000,18.1250,16.7000,17.8800,28004,0
20011005,18.0750,18.4500,17.7550,18.4450,26202,0
20011008,18.4000,18.7500,18.1000,18.3050,23638,0
20011009,18.5250,18.7250,17.9500,18.6350,26888,0
20011010,18.8500,19.0500,18.7000,18.9000,75050,0
20011011,18.6250,18.7750,18.3250,18.3800,40482,0
20011012,18.3800,18.5400,17.5000,18.1000,170046,0
20011015,17.9000,17.9750,17.4050,17.7950,48608,0
20011016,17.9500,18.6000,17.9050,18.4950,21720,0
20011017,18.7000,19.2500,18.0750,18.1250,78084,0
20011018,18.1750,18.2000,17.5350,17.7700,23536,0
20011019,17.7700,18.4550,17.3600,18.1500,17178,0
20011022,18.1000,18.7200,17.8500,18.3550,38834,0
20011023,18.2500,18.7950,18.0750,18.2800,20812,0
20011024,18.1450,18.7250,17.7000,18.5650,30648,0
20011025,18.6500,19.2750,18.5000,19.1250,23284,0
20011026,19.0750,19.9750,19.0750,19.9500,359638,0
20011029,19.7750,20.6250,19.5100,20.3500,40532,0
20011030,19.8750,19.8750,18.9500,19.1800,78854,0
20011031,19.1500,19.7850,18.5750,19.1500,27104,0
20011101,19.0500,19.4300,18.6250,19.3200,69408,0
20011102,19.3200,19.3200,18.7550,18.8750,15492,0
20011105,18.8750,18.8800,18.1950,18.2700,13162,0
20011106,18.0500,18.7450,17.4500,18.6550,24010,0
20011107,18.6500,19.0000,18.2550,18.9950,10284,0
20011108,19.1500,19.3250,18.8000,18.9400,20722,0
20011109,19.1750,19.6500,19.1750,19.3700,31534,0
20011112,18.9000,19.2050,18.4500,19.0050,13152,0
20011113,19.0000,19.3500,18.7000,19.3000,21014,0
20011114,18.7500,18.8000,18.2500,18.5850,43156,0
20011115,17.6500,17.6500,16.5250,16.5850,145850,0
20011116,16.7500,16.8700,16.5050,16.8000,135364,0
20011119,16.6500,17.2900,16.4250,17.1850,146370,0
20011120,17.3050,18.0500,17.3050,17.9000,36540,0
20011121,17.9000,17.9050,17.1500,17.5950,17566,0
20011123,17.2500,18.0500,17.1250,17.9750,7402,0
20011126,17.6250,17.6250,16.9050,17.0550,105748,0
20011127,17.0550,17.6250,16.7550,17.4950,26514,0
20011128,17.2450,17.4250,16.6500,16.6500,22506,0
20011129,16.8500,17.1950,16.7500,17.1950,56276,0
20011130,17.1900,17.3250,16.6650,17.1950,16428,0
20011203,17.1900,17.8550,16.8000,17.4750,28926,0
20011204,17.5000,17.5450,17.0000,17.4250,46826,0
20011205,17.8000,18.4750,17.3300,18.3050,247914,0
20011206,18.2250,18.2300,17.6500,17.8750,16296,0
20011207,17.7500,18.1650,17.5250,17.8900,15586,0
20011210,17.7000,18.1250,17.4500,17.6950,15382,0
20011211,17.9000,17.9800,17.4000,17.6500,26482,0
20011212,17.6500,17.6500,16.9000,17.1000,29468,0
20011213,16.7500,17.2500,16.4850,16.5000,22564,0
20011214,16.5000,17.1050,16.4650,16.9550,26100,0
20011217,16.9550,16.9550,16.5000,16.5000,16596,0
20011218,16.5500,17.6250,16.5000,17.5500,21024,0
20011219,17.5550,18.0000,17.3500,17.9050,288754,0
20011220,17.9050,18.2500,17.9050,17.9750,18522,0
20011221,18.0000,18.3700,16.7750,18.1050,31390,0
20011224,18.3750,18.7800,18.3750,18.5000,7626,0
20011226,18.4550,19.1850,18.4550,19.1450,52442,0
20011227,19.1400,19.6500,18.8900,19.1800,119434,0
20011228,19.3750,19.9700,19.2000,19.6000,12746,0
20011231,19.5000,19.6500,19.2750,19.3250,12392,0
20020102,19.1500,19.3750,18.3750,19.1000,22186,0
20020103,18.9000,19.2950,18.6950,18.7000,15614,0
20020104,18.7500,19.0550,18.6300,19.0550,11410,0
20020107,19.2500,19.7500,19.0750,19.5600,21208,0
20020108,19.3750,19.6250,19.2000,19.2750,14202,0
20020109,19.1950,19.4800,18.9850,19.4800,19186,0
20020110,19.4500,19.4500,18.9100,18.9700,14224,0
20020111,18.7500,18.7500,18.3850,18.4650,19882,0
20020114,18.1250,18.4350,17.9500,18.2650,102962,0
20020115,18.5000,18.9450,18.4500,18.8500,26624,0
20020116,18.8500,18.8500,18.3100,18.3900,16166,0
20020117,18.4500,18.5700,18.0750,18.3400,14296,0
20020118,18.3750,18.5450,18.0750,18.2250,9794,0
20020122,18.5000,18.5000,17.8800,17.9750,16068,0
20020123,17.9750,18.8950,17.9150,18.8500,234048,0
20020124,18.8250,19.5450,18.7400,19.2900,96798,0
20020125,19.4450,19.8100,19.1750,19.2950,16264,0
20020128,19.2000,19.2450,18.6550,18.6950,47094,0
20020129,18.3750,18.4000,17.2000,17.9500,55458,0
20020130,17.0000,18.1000,16.9500,18.1000,53916,0
20020131,18.2000,18.7500,17.9000,18.6100,25050,0
20020201,18.5500,19.0000,18.2750,18.8500,24410,0
20020204,18.8500,18.8500,17.9050,18.1500,22684,0
20020205,18.1000,18.4900,17.5050,18.3250,19618,0
20020206,18.2750,18.8750,18.0550,18.2500,82882,0
20020207,18.4300,18.4300,17.9500,18.2500,12938,0
20020208,18.2050,18.5950,18.0400,18.5250,74018,0
20020211,18.4500,19.2450,18.3750,19.1300,34538,0
20020212,19.5750,19.5750,19.0000,19.0000,58036,0
20020213,19.1200,19.6450,18.7250,19.5900,19266,0
20020214,19.6250,20.4500,19.4500,20.0900,28422,0
20020215,20.0900,20.3000,19.8100,20.1500,23396,0
20020219,20.2250,20.3850,19.6600,19.9150,54024,0
20020220,19.9000,19.9750,19.2100,19.8750,17036,0
20020221,20.0500,20.7500,20.0500,20.5850,33158,0
20020222,20.5000,21.6000,20.4500,21.2000,44386,0
20020225,21.2000,21.9650,21.1750,21.9650,90734,0
20020226,21.9650,22.3750,21.5000,22.2550,30448,0
20020227,22.2550,22.4000,22.0000,22.1750,23042,0
20020228,22.1900,22.2500,21.5800,21.8400,28916,0
20020301,21.8400,22.2250,21.6250,22.1250,17500,0
20020304,22.1250,22.3700,22.0750,22.2500,34082,0
20020305,22.2500,22.4900,22.0250,22.3000,58124,0
20020306,22.4950,23.7100,21.9500,23.3550,26864,0
20020307,23.5000,24.0500,23.4250,23.4550,90316,0
20020308,23.4550,23.5750,22.9600,23.0000,224978,0
20020311,23.1250,23.3500,23.1250,23.1900,64110,0
20020312,23.1000,23.3700,23.0000,23.2500,32002,0
20020313,23.3000,23.7150,23.2950,23.3500,80152,0
20020314,23.4250,23.4250,23.0000,23.2750,17240,0
20020315,23.2500,23.4500,23.1650,23.4500,32358,0
20020318,23.5500,24.1250,23.5000,24.1050,29136,0
20020319,24.0000,24.1000,23.7000,24.0000,17944,0
20020320,23.9250,24.0500,23.6850,23.8500,19142,0
20020321,23.8500,24.2150,23.7000,24.2000,22518,0
20020322,24.1950,24.1950,23.6250,23.7050,21054,0
20020325,23.7000,24.0250,23.6350,23.8300,14208,0
20020326,23.7650,24.1000,23.6250,23.7600,91646,0
20020327,23.7600,24.5500,23.7600,24.3850,141766,0
20020328,24.2600,24.4500,23.9300,24.1350,12080,0
20020401,24.6250,24.7250,24.5000,24.6450,16624,0
20020402,24.7000,25.3000,24.7000,25.2600,20534,0
20020403,25.0500,25.0500,24.3100,24.3900,64524,0
20020404,24.9000,24.9500,23.3500,23.4500,31632,0
20020405,23.5000,23.6450,23.0400,23.4000,21654,0
20020408,23.8250,24.2050,23.6450,23.8750,13620,0
20020409,23.7500,23.7500,23.1850,23.5000,226118,0
20020410,23.5500,24.0000,23.5250,23.7500,48326,0
20020411,23.7500,23.9700,23.5200,23.7200,17338,0
20020412,23.3000,23.3000,22.5250,22.7450,33560,0
20020415,23.2700,23.5550,23.1750,23.5000,131028,0
20020416,23.6750,23.7350,23.2700,23.2750,31414,0
20020417,23.3500,23.7450,23.1200,23.7250,69308,0
20020418,24.0000,24.6750,23.9050,24.5000,29982,0
20020419,24.4500,24.8250,24.0750,24.7850,16314,0
20020422,24.6750,24.8050,24.3850,24.4000,14794,0
20020423,24.9500,25.1750,24.4950,25.1400,23410,0
20020424,25.0000,25.0500,24.5500,24.5650,18916,0
20020425,24.6250,24.8400,24.4250,24.8000,16890,0
20020426,24.6750,24.7500,24.1000,24.3350,150214,0
20020429,24.1900,24.4500,23.9250,24.3250,73456,0
20020430,24.5000,24.8100,24.1800,24.6550,15248,0
20020501,24.4750,25.2250,24.4500,25.0250,14312,0
20020502,25.3500,25.4250,24.4100,25.0000,27164,0
20020503,24.9750,25.3500,24.9450,24.9850,31356,0
20020506,24.7500,24.7500,24.2050,24.2150,20424,0
20020507,24.0050,24.4950,23.8750,24.2500,1083204,0
20020508,24.3750,24.9200,24.3750,24.8500,76246,0
20020509,24.7500,24.9000,24.4250,24.4950,29946,0
20020510,24.4950,24.7000,24.1300,24.1300,22812,0
20020513,24.1300,24.7400,23.9500,24.6500,13426,0
20020514,24.8750,25.3850,24.8750,25.1500,36104,0
20020515,25.0050,25.0750,24.4250,24.5450,53952,0
20020516,24.7000,25.1400,24.6600,24.9550,8674,0
20020517,24.9700,24.9700,24.3850,24.8450,19044,0
20020520,24.8450,24.8450,24.8450,24.8450,0,0
20020521,24.8000,24.9500,24.4400,24.4450,12022,0
20020522,24.4250,24.8250,24.2650,24.8000,11726,0
20020523,24.7750,25.2400,24.4900,25.2000,30224,0
20020524,25.0500,25.2500,24.8950,25.2100,5626,0
20020528,25.3400,25.3450,24.9250,25.2750,47888,0
20020529,25.2000,25.2050,24.8000,25.1000,12182,0
20020530,25.1050,25.6250,24.9150,25.3250,48244,0
20020531,25.3250,26.1400,25.3250,26.1200,62146,0
20020603,26.1250,26.1250,25.2500,25.4500,17448,0
20020604,25.5000,25.8250,25.2800,25.7500,11740,0
20020605,25.6050,25.6050,25.0000,25.0050,16260,0
20020606,25.1000,25.2800,24.5050,24.8300,18924,0
20020607,25.0000,25.0750,24.5800,24.9000,133294,0
20020610,24.9750,25.0500,23.9500,24.0000,16048,0
20020611,24.1250,24.1500,23.4000,23.5650,21416,0
20020612,23.5950,23.8000,23.4550,23.5500,333482,0
20020613,23.5500,23.8500,23.3250,23.6700,20012,0
20020614,23.4500,23.7750,22.9800,23.7750,21550,0
20020617,23.8550,24.4800,23.8550,24.4100,75142,0
20020618,24.3250,24.4750,24.1500,24.2900,8970,0
20020619,24.2900,24.7750,24.1500,24.3800,12976,0
20020620,24.3850,24.7500,24.0000,24.0000,21074,0
20020621,23.9050,24.2000,23.4700,24.2000,42622,0
20020624,24.1250,24.5500,23.6500,24.3500,20514,0
20020625,24.5000,24.8450,24.5000,24.5350,15550,0
20020626,24.4950,24.6000,24.0100,24.5500,20166,0
20020627,24.6250,24.7500,24.1500,24.6000,19600,0
20020628,24.7250,25.0500,24.6000,24.6400,15972,0
20020701,24.7000,24.8500,24.4600,24.6450,157090,0
20020702,24.7500,24.8250,23.7800,23.8550,20902,0
20020703,23.8000,24.0500,23.1500,23.4250,19532,0
20020705,23.4400,24.4250,23.4350,24.4250,13066,0
20020708,24.3450,24.3500,23.8100,23.8500,34408,0
20020709,23.8500,24.1000,23.6200,23.6250,17688,0
20020710,23.6250,23.8250,22.8500,23.0750,12586,0
20020711,23.0750,23.1000,22.2950,22.5050,22962,0
20020712,22.5000,22.7250,22.0650,22.2400,170528,0
20020715,22.1250,22.1450,21.0350,21.5050,291514,0
20020716,21.3800,21.4750,20.9500,21.0050,33308,0
20020717,21.4250,21.6500,20.6150,20.7250,28704,0
20020718,20.7750,21.0500,20.7000,20.8550,17006,0
20020719,20.7500,20.7500,19.9750,20.0650,14762,0
20020722,20.0650,20.1750,18.4750,18.6700,48604,0
20020723,18.5750,18.7750,17.7700,17.7700,149140,0
20020724,17.4750,19.1400,16.9350,19.1400,151154,0
20020725,18.9500,19.3250,18.3400,19.2250,252784,0
20020726,19.3750,19.9750,19.0550,19.9750,24666,0
20020729,20.4750,21.3000,20.3150,21.2050,22028,0
20020730,21.2050,21.2050,20.4050,20.4450,36652,0
20020731,20.4950,20.9500,20.3400,20.8400,11028,0
20020801,21.0000,21.1900,20.3000,20.3050,17998,0
20020802,20.2500,20.5650,19.5300,20.0800,97060,0
20020805,20.0800,20.2000,18.9000,18.9150,18804,0
20020806,19.1250,20.0500,19.1000,19.9300,76988,0
20020807,20.1000,20.3250,19.6850,20.3200,12048,0
20020808,20.2500,20.7500,20.2500,20.6750,20826,0
20020809,20.6900,21.3750,20.3050,21.1500,9864,0
20020812,21.1500,21.9500,21.0550,21.8000,113978,0
20020813,21.8000,22.1300,21.5850,21.6500,35318,0
20020814,21.8750,22.7200,21.7250,22.6250,41742,0
20020815,22.7450,23.7350,22.7100,23.7350,17040,0
20020816,23.7750,23.7750,23.3450,23.5800,53092,0
20020819,23.2550,23.7450,22.7250,23.2500,11990,0
20020820,23.2500,23.3950,22.8850,23.0900,11548,0
20020821,23.1750,23.3200,22.8250,23.1000,137424,0
20020822,23.2250,23.9050,23.1750,23.7500,13358,0
20020823,23.5750,23.7000,23.2550,23.5050,8530,0
20020826,23.6250,23.8250,23.0550,23.6500,9502,0
20020827,23.8500,24.2950,23.8500,24.2750,18830,0
20020828,24.1500,24.1500,23.4750,23.5200,16490,0
20020829,23.2750,23.2750,22.8850,23.0250,22964,0
20020830,22.9500,23.9450,22.9500,23.5000,12706,0
20020903,23.1200,23.1500,22.7250,22.8250,24558,0
20020904,22.8500,23.1100,22.2750,23.0100,23434,0
20020905,22.8550,23.1200,22.8250,23.1200,12122,0
20020906,23.3550,23.5750,23.1550,23.5000,26760,0
20020909,23.3800,23.5850,23.1100,23.4900,8330,0
20020910,23.5750,24.1000,23.5750,24.1000,20694,0
20020911,24.2900,24.6450,24.2500,24.3450,19028,0
20020912,24.3200,24.5150,23.8300,23.9300,23730,0
20020913,23.9000,24.2550,23.7150,24.2050,7970,0
20020916,24.2000,24.4250,24.0500,24.4250,7446,0
20020917,24.4250,24.4250,23.8100,23.8400,18068,0
20020918,23.7500,24.1250,23.7500,24.0450,24424,0
20020919,23.9250,24.0500,23.5750,23.7550,17146,0
20020920,23.9500,23.9700,23.5000,23.5000,24602,0
20020923,23.5000,23.7000,23.1950,23.1950,23184,0
20020924,23.1900,23.1900,22.1550,22.2050,22880,0
20020925,22.5000,22.6000,22.1750,22.4500,27332,0
20020926,22.5050,23.2750,22.5050,23.2750,19484,0
20020927,23.2350,23.9250,23.1200,23.7600,28608,0
20020930,23.6050,24.3000,23.3600,24.1250,25550,0
20021001,24.6250,24.6250,23.9200,24.3500,22566,0
20021002,24.3500,25.1000,24.1300,24.5500,26930,0
20021003,24.6500,24.8750,24.1250,24.6000,160586,0
20021004,24.6750,24.7300,24.0400,24.3700,26980,0
20021007,24.5750,24.8900,23.8000,23.8050,15738,0
20021008,23.8050,23.9500,23.0350,23.7500,27296,0
20021009,23.5000,23.6250,22.6300,22.6300,16528,0
20021010,22.6300,23.0450,22.2650,22.9000,23286,0
20021011,23.2500,23.6550,22.9600,23.3000,22640,0
20021014,23.3000,24.5750,23.2500,24.5450,21176,0
20021015,25.2000,25.2000,24.9300,25.0500,23980,0
20021016,24.9500,25.0750,24.3650,24.4550,16538,0
20021017,24.7000,25.4200,24.5250,25.4150,13376,0
20021018,25.3500,25.8800,25.1250,25.6900,26268,0
20021021,25.7000,26.4800,25.6650,26.3800,19354,0
20021022,25.5800,26.2500,25.3950,25.6500,18112,0
20021023,25.4500,26.2500,25.4500,26.2500,13524,0
20021024,26.5500,26.5500,25.5200,25.5500,17198,0
20021025,25.5500,25.5500,24.2000,24.7250,32318,0
20021028,24.7250,25.3050,24.2750,24.9900,13768,0
20021029,24.9900,24.9950,24.2550,24.4850,18190,0
20021030,24.7500,25.2500,24.7500,25.1400,24290,0
20021031,25.2500,25.5250,25.1200,25.3250,18296,0
20021101,25.3650,25.7350,25.1200,25.5750,8080,0
20021104,25.5550,25.7250,25.0000,25.1900,12208,0
20021105,24.9000,25.2000,24.6300,24.7900,17384,0
20021106,24.7550,25.0900,24.4000,24.9300,12040,0
20021107,24.9050,25.0250,23.3500,23.4750,27920,0
20021108,23.2550,23.3000,22.8000,22.9500,38404,0
20021111,22.8750,22.8750,22.4250,22.4750,13814,0
20021112,22.4750,22.8700,22.1500,22.1500,20510,0
20021113,22.1500,22.1500,21.0700,21.1900,45556,0
20021114,21.1950,22.0800,21.1950,21.7500,36116,0
20021115,21.6500,22.3250,21.5850,22.2800,22128,0
20021118,22.4900,23.3000,22.3750,22.9550,528000,0
20021119,22.9550,23.0250,22.5500,22.6900,18544,0
20021120,22.7500,23.3600,22.7050,23.2900,28408,0
20021121,23.4000,23.5250,22.8950,23.1750,25192,0
20021122,23.1750,23.1750,22.6000,22.6100,24852,0
20021125,22.6100,22.7750,22.2800,22.5750,18490,0
20021126,22.5250,22.5250,21.9750,22.0750,15902,0
20021127,22.1500,22.7250,22.1000,22.5850,8366,0
20021129,22.5850,22.8950,22.5850,22.8950,4818,0
20021202,23.0450,23.0750,22.7300,23.0450,11410,0
20021203,23.0450,23.6250,23.0250,23.5750,25358,0
20021204,23.5000,23.5000,23.1300,23.1900,16940,0
20021205,23.2250,23.8250,23.2250,23.7550,28698,0
20021206,23.7500,24.4400,23.6250,24.1650,16668,0
20021207,24.1650,24.1650,24.1650,24.1650,0,0
20021208,24.1650,24.1650,24.1650,24.1650,0,0
20021209,24.4500,24.8950,24.2650,24.3550,47818,0
20021210,24.3550,24.4900,24.0500,24.4900,17194,0
20021211,24.3750,24.5050,23.9100,24.3100,16610,0
20021212,23.6250,24.0850,23.6250,24.0000,59252,0
20021213,24.0000,24.0950,23.5100,23.5100,35720,0
20021216,23.6000,23.9850,23.5900,23.9100,21664,0
20021217,24.1500,24.1500,23.5250,24.0700,24846,0
20021218,24.0750,24.0750,23.2750,23.3950,24782,0
20021219,23.3000,23.7250,23.2300,23.3100,24220,0
20021220,23.6250,23.8650,23.5400,23.7450,30546,0
20021223,23.7450,23.9850,23.6250,23.9450,14988,0
20021224,24.0500,24.0500,23.6500,23.8150,8024,0
20021226,23.7750,23.9250,23.2800,23.3700,9566,0
20021227,23.5500,23.6300,23.0650,23.1200,16166,0
20021230,23.2450,23.4000,22.9150,22.9200,19624,0
20021231,22.9200,23.1550,22.6750,22.9500,13380,0
20030102,23.1750,23.7500,23.0650,23.7500,22840,0
20030103,23.7500,23.9250,23.5800,23.9000,21120,0
20030106,23.9500,24.3000,23.9300,24.1900,40688,0
20030107,24.1950,24.1950,22.6750,22.6750,33352,0
20030108,22.6800,23.0000,22.5250,22.5700,21832,0
20030109,22.6700,22.9250,22.6050,22.9250,14626,0
20030110,22.8000,22.9250,22.5550,22.5650,17126,0
20030113,22.3750,22.5950,22.2000,22.3000,24130,0
20030114,22.5500,22.7250,22.3800,22.7200,19630,0
20030115,22.7750,23.2850,22.5450,23.2250,24596,0
20030116,23.3500,23.5500,23.1600,23.4100,15100,0
20030117,23.4500,23.4950,22.9750,23.1100,11394,0
20030121,23.1150,23.1150,22.2750,22.3000,33970,0
20030122,22.3250,22.7350,21.9000,22.5500,24822,0
20030123,22.5500,22.6050,22.2900,22.4300,28676,0
20030124,22.4750,22.5400,22.0550,22.0750,20040,0
20030127,22.0550,22.0550,21.2250,21.4300,34826,0
20030128,21.5000,21.9100,21.5000,21.7150,38808,0
20030129,21.7150,22.4000,21.6250,22.2500,21794,0
20030130,22.3500,22.6800,22.2000,22.2550,28674,0
20030131,22.1050,22.6650,21.9500,22.6500,18820,0
20030203,22.7000,23.1100,22.5200,23.0250,21160,0
20030204,22.8050,23.5500,22.6300,23.5000,22604,0
20030205,23.5000,23.5900,23.3200,23.3450,21492,0
20030206,23.3450,23.4250,22.8700,23.4250,28638,0
20030207,23.4250,23.4500,22.9850,23.2550,19648,0
20030210,23.2550,23.4800,23.1500,23.3000,25344,0
20030211,23.3000,23.3700,22.8500,22.9550,19620,0
20030212,22.9550,23.0000,22.5500,22.6500,18188,0
20030213,22.6500,22.8750,22.3350,22.7250,16376,0
20030214,22.7250,23.0900,22.6250,23.0200,14470,0
20030218,23.0750,23.2900,23.0500,23.2750,22794,0
20030219,23.2250,23.3650,22.9750,23.3500,18804,0
20030220,23.3500,23.5000,23.2400,23.2400,17598,0
20030221,23.0000,24.1150,23.0000,24.1150,36406,0
20030224,23.6250,24.4500,23.6250,24.1500,112668,0
20030225,24.3000,24.8150,24.1850,24.6000,102966,0
20030226,24.5000,25.1250,24.4150,25.1250,64972,0
20030227,25.1700,25.1750,24.0000,24.0000,47528,0
20030228,24.1250,24.4850,24.1000,24.1000,43054,0
20030303,24.1050,24.5200,23.9450,24.5100,34056,0
20030304,24.7000,24.7000,24.3500,24.4500,18738,0
20030305,24.4500,24.8700,24.4400,24.7500,24188,0
20030306,24.7000,24.9750,24.5400,24.9050,28750,0
20030307,24.6750,25.0250,24.6550,24.9500,35346,0
20030310,24.9500,25.0850,24.7000,24.7650,326000,0
20030311,24.8300,24.9200,24.5000,24.5750,26528,0
20030312,24.5800,24.5800,23.8500,24.3950,29116,0
20030313,24.4500,24.5500,23.8850,23.8850,28672,0
20030314,23.8850,23.9850,23.6550,23.7750,37298,0
20030317,23.7550,24.0300,23.5250,23.5250,32290,0
20030318,23.5300,24.3500,23.2750,24.2250,42462,0
20030319,24.2300,24.2950,23.9250,23.9250,40186,0
20030320,23.9250,24.5200,23.8400,24.4450,33312,0
20030321,24.7250,24.7250,23.7500,23.7550,28532,0
20030324,23.7550,24.1100,23.4200,23.5850,26974,0
20030325,23.6000,24.0250,23.5750,23.7000,17862,0
20030326,23.7500,23.9250,23.5600,23.8500,24388,0
20030327,23.8450,24.3250,23.7650,24.1900,25640,0
20030328,24.1900,24.5350,24.1900,24.2950,20822,0
20030331,24.3000,24.3000,23.9250,24.1100,20486,0
20030401,24.1100,24.2500,24.0500,24.1950,13746,0
20030402,24.1950,24.1950,23.4750,23.9000,18722,0
20030403,23.9000,24.0000,23.4450,23.5800,17642,0
20030404,23.6500,23.7250,23.3050,23.3900,16928,0
20030407,23.3900,23.5200,23.1750,23.2350,19612,0
20030408,23.1350,23.1500,22.6650,22.6650,25672,0
20030409,22.7500,22.9950,22.7500,22.8000,19344,0
20030410,22.9300,23.4400,22.9000,23.4400,32458,0
20030411,23.3500,23.5500,23.2250,23.5500,21590,0
20030414,23.4750,23.7250,23.4250,23.7250,15368,0
20030415,23.7250,24.0100,23.5300,23.9950,18222,0
20030416,23.7250,24.0700,23.6000,23.7300,59956,0
20030417,23.8250,24.2050,23.7700,24.0800,22560,0
20030421,24.0000,24.4350,23.9850,24.4200,1400000,0
20030422,24.3000,24.8150,24.1500,24.8150,35990,0
20030423,24.8250,25.0150,24.6250,24.7500,27510,0
20030424,24.7750,24.9350,24.3900,24.5000,24322,0
20030425,24.5000,24.5000,24.1050,24.3250,108920,0
20030428,24.3250,24.4000,24.2050,24.2100,30742,0
20030429,24.2100,24.2300,23.5200,23.5400,33058,0
20030430,23.5400,23.7000,23.4550,23.6250,43586,0
20030501,23.6150,23.8500,23.2750,23.2750,27784,0
20030502,23.2750,23.6700,23.2750,23.5500,28374,0
20030505,23.5800,23.6900,23.1750,23.3700,51516,0
20030506,23.4050,23.4550,22.8300,22.8350,28976,0
20030507,22.8500,23.4050,22.6250,23.2500,41618,0
20030508,23.5000,23.6250,22.9250,23.1300,51620,0
20030509,23.1300,23.6650,23.0750,23.6650,73038,0
20030512,23.6650,23.9450,23.3850,23.9050,57310,0
20030513,23.9050,24.3300,23.7500,24.1250,37946,0
20030514,24.2200,24.5450,24.1300,24.5250,34946,0
20030515,24.6500,24.6500,24.3300,24.5300,29494,0
20030516,24.5300,24.6850,24.3400,24.4500,19242,0
20030519,24.3500,24.6500,24.1500,24.1550,2851200,0
20030520,24.1550,24.3850,24.0350,24.2000,2173000,0
20030521,24.2050,25.5500,24.2000,25.5500,5419400,0
20030522,25.7450,26.0600,25.5500,26.0000,5357000,0
20030523,25.9500,26.0500,25.7450,25.9850,4225200,0
20030527,25.9850,26.3250,25.7150,26.2750,3795400,0
20030528,26.2750,26.2750,25.6650,25.7000,3014200,0
20030529,25.6750,25.7450,25.1350,25.2600,3496600,0
20030530,26.0000,26.0550,25.2750,26.0000,2971000,0
20030602,26.0200,26.7250,26.0100,26.4500,2543600,0
20030603,26.4950,27.0800,26.2000,27.0100,4287600,0
20030604,27.0500,27.4500,26.7500,26.8900,4857200,0
20030605,27.1500,27.1500,26.4250,26.7500,3777800,0
20030606,27.0100,27.0250,26.4250,26.5000,3086200,0
20030609,26.3500,26.5000,26.1300,26.2100,2794600,0
20030610,26.3500,26.5800,26.2500,26.5600,2085600,0
20030611,26.6500,28.1000,26.6250,27.9750,6206000,0
20030612,28.1000,28.3250,27.2250,27.2850,5413200,0
20030613,27.2850,27.2850,26.6350,26.9850,4316000,0
20030616,26.9850,27.0250,26.4800,26.6950,3031400,0
20030617,26.5750,26.9000,26.2550,26.2900,2134600,0
20030618,26.2000,26.6850,26.0350,26.6850,2395800,0
20030619,26.6850,27.3650,26.1800,27.2400,3353600,0
20030620,27.4900,27.4900,26.9250,27.1000,3313200,0
20030623,27.1000,27.4200,26.8500,27.4200,3352200,0
20030624,27.4200,27.6000,27.1000,27.1250,1729400,0
20030625,27.2200,27.6350,27.1550,27.2000,1742200,0
20030626,27.2000,27.6250,26.8450,26.9950,4285000,0
20030627,26.9950,27.2150,26.7250,26.8750,3025600,0
20030630,26.8750,27.0400,26.6500,26.7000,4127400,0
20030701,26.6000,26.6900,26.3350,26.6350,2332400,0
20030702,26.6350,26.6400,26.0300,26.2450,4255800,0
20030703,26.2450,26.5250,26.0200,26.3050,1573600,0
20030707,26.3050,26.4750,25.7050,25.7050,3569800,0
20030708,25.5000,25.8150,25.3550,25.6000,4516400,0
20030709,25.5500,26.1000,25.5500,25.6750,4012400,0
20030710,25.7500,25.8000,25.1900,25.3250,3839200,0
20030711,25.3250,25.9150,25.1950,25.7750,2117400,0
20030714,25.8750,25.8750,25.2200,25.2550,1904600,0
20030715,25.2500,25.3400,24.9600,25.0050,2380800,0
20030716,24.9250,24.9500,24.1450,24.5350,3866200,0
20030717,24.5000,24.9950,24.3000,24.8550,3268600,0
20030718,24.9950,25.3000,24.8550,25.3000,2645200,0
20030721,25.3500,25.4500,24.8150,24.8800,1729800,0
20030722,25.0500,25.1050,24.5000,24.5000,3094800,0
20030723,24.5000,24.7250,24.2800,24.3750,2211200,0
20030724,24.5000,24.7100,23.7500,23.7500,3353200,0
20030725,23.7950,24.1750,23.7500,24.0000,4439200,0
20030728,24.0000,24.1750,23.5650,24.0000,2695200,0
20030729,24.0050,24.0750,23.5400,23.6250,2559000,0
20030730,23.5500,23.6400,23.1850,23.5750,3923800,0
20030731,23.6750,24.1250,23.5750,23.6850,3100400,0
20030801,23.9500,23.9500,23.4900,23.8750,2746000,0
20030804,23.8050,23.8050,23.4550,23.4550,1785400,0
20030805,23.4000,24.0050,23.4000,23.4250,2085200,0
20030806,24.0000,24.9500,23.7000,24.8100,6128400,0
20030807,24.9000,25.5300,24.6750,25.5200,3970800,0
20030808,25.5750,25.7000,25.4300,25.6800,2450200,0
20030811,25.8000,26.2950,25.8000,26.2950,3805200,0
20030812,26.2500,26.4550,26.0000,26.4250,2315000,0
20030813,26.5500,26.7400,26.1500,26.5500,3065200,0
20030814,26.6200,26.6200,25.8250,26.1050,3914200,0
20030815,26.1000,26.3350,25.8750,25.9000,264600,0
20030818,26.0500,26.5000,26.0500,26.3750,2853200,0
20030819,26.3400,26.3700,26.0600,26.1350,1623400,0
20030820,26.0000,26.3650,25.9150,26.2100,1827600,0
20030821,26.1750,26.4250,26.1250,26.2950,1914200,0
20030822,26.4900,26.4950,26.1850,26.2950,1348800,0
20030825,26.1750,26.2700,25.6650,25.7550,2236800,0
20030826,25.6000,25.7150,25.2500,25.6500,2929600,0
20030827,25.7100,26.0650,25.6500,25.6550,2899000,0
20030828,25.5250,26.0950,25.4050,25.8750,3496600,0
20030829,25.6750,26.0100,25.6250,25.8750,1551400,0
20030902,25.4350,26.0000,25.4250,25.8400,1562000,0
20030903,25.8850,25.9950,25.6750,25.7500,1755600,0
20030904,25.6250,25.9250,25.5950,25.7150,1893000,0
20030905,25.6800,25.9650,25.5550,25.8750,2442800,0
20030908,25.8750,26.5000,25.8750,26.5000,2609800,0
20030909,26.5000,26.5850,26.3200,26.3250,3495800,0
20030910,25.8250,26.1000,25.4350,25.5100,4669600,0
20030911,25.1000,25.5750,24.9950,25.1400,2806000,0
20030912,25.0500,25.1950,24.6250,24.8500,3206000,0
20030915,24.8500,24.8500,24.3000,24.3900,3678600,0
20030916,24.3900,24.4450,24.2900,24.3900,2466800,0
20030917,24.4750,24.4950,23.9550,23.9550,2766200,0
20030918,24.0250,24.1450,23.7750,24.1300,7269000,0
20030919,24.1300,24.4650,24.0550,24.4250,3501600,0
20030922,24.3750,24.5050,24.2100,24.3700,2582400,0
20030923,24.4250,24.4650,24.1100,24.3650,2212400,0
20030924,24.6250,24.8550,24.4000,24.5700,4057600,0
20030925,24.5700,24.5950,24.2050,24.2100,1855200,0
20030926,24.1450,24.1450,23.5000,23.8100,2241000,0
20030929,23.8750,23.8950,23.6000,23.7050,2948400,0
20030930,23.6500,24.4000,23.6150,24.0950,2947200,0
20031001,24.0900,24.2650,23.8600,24.1250,2407400,0
20031002,24.1750,24.1750,23.8000,24.0750,2452000,0
20031003,23.8500,24.2200,23.7750,23.9250,3118800,0
20031006,24.1000,24.1500,23.9500,23.9600,3194600,0
20031007,23.9250,24.3750,23.8750,24.3500,4571400,0
20031008,24.4500,24.6000,24.2000,24.3750,3299800,0
20031009,24.4250,24.4500,24.0100,24.1400,4661400,0
20031010,24.0750,24.3100,24.0550,24.1350,5873400,0
20031013,24.2250,24.2450,24.0050,24.2450,1973200,0
20031014,24.2450,24.2450,23.0850,23.9000,3990000,0
20031015,23.9500,23.9650,22.9500,23.2250,4611800,0
20031016,23.0500,23.4800,23.0500,23.3350,3269600,0
20031017,23.3350,23.3350,23.0350,23.2150,2245000,0
20031020,23.1500,23.5050,23.0000,23.5050,2495000,0
20031021,23.5000,23.9450,23.5000,23.7550,2659400,0
20031022,23.7000,23.8950,23.5850,23.8350,1751000,0
20031023,23.8350,23.8350,23.3400,23.6750,2134200,0
20031024,23.6750,23.6750,23.3650,23.5050,1360600,0
20031027,23.5500,23.6950,23.3750,23.4500,1184600,0
20031028,23.4500,23.6900,23.2500,23.4950,1562200,0
20031029,23.7250,24.0500,23.7250,23.9500,3611800,0
20031030,23.9500,24.0500,23.3750,23.6700,2327000,0
20031031,23.7500,24.2500,23.5350,24.2500,3066400,0
20031103,24.3000,24.3000,23.9300,23.9750,2098856,0
20031104,23.9750,24.0250,23.7000,23.7750,1589916,0
20031105,23.7000,24.2250,23.6450,24.1300,2412400,0
20031106,24.6800,24.8300,24.4650,24.5400,5958800,0
20031107,24.5000,24.5450,24.3450,24.3550,2973000,0
20031110,24.3600,24.6750,24.3600,24.4850,1909200,0
20031111,24.4850,24.5950,24.3000,24.5050,1802800,0
20031112,24.5000,24.8750,24.5000,24.8650,1903600,0
20031113,24.9500,25.0950,24.7000,25.0700,2071400,0
20031114,25.0000,25.3750,24.9000,25.1250,2268600,0
20031117,25.1250,25.1250,24.5000,24.8100,1280400,0
20031118,24.5800,24.6750,24.2050,24.2950,2788600,0
20031119,24.2950,24.3750,24.1100,24.2900,1851200,0
20031120,24.2500,24.5700,24.1750,24.2750,1928600,0
20031121,24.2250,24.2250,23.9650,24.0800,1610400,0
20031124,24.2150,24.2500,24.0500,24.1450,1703000,0
20031125,24.0750,24.7250,24.0550,24.5500,2147800,0
20031126,24.6000,24.7250,24.4500,24.6650,1485800,0
20031128,24.7000,24.7250,24.5550,24.6800,454800,0
20031201,24.8250,25.2850,24.7400,25.2850,2037400,0
20031202,25.3750,25.6000,25.3600,25.5250,2841600,0
20031203,25.5250,25.5500,25.0450,25.2350,3033000,0
20031204,25.2000,26.4250,25.1550,26.4250,4804200,0
20031205,26.4700,26.7250,26.2850,26.5400,2733800,0
20031208,26.5000,26.9950,26.4550,26.9950,3700800,0
20031209,26.9950,27.2450,26.8950,26.9750,4860400,0
20031210,27.0500,27.1550,26.7600,26.7650,2744600,0
20031211,26.8250,26.8950,26.5250,26.7500,3047600,0
20031212,26.9000,27.2400,26.7500,27.0500,2868400,0
20031215,26.6300,27.3500,26.6300,27.2550,3590800,0
20031216,27.3000,27.5000,27.3000,27.4750,3281200,0
20031217,27.4750,27.7500,27.3050,27.6950,3985000,0
20031218,27.8150,28.5500,27.6950,28.5150,3941400,0
20031219,28.5500,29.4000,28.3950,28.7450,6237000,0
20031222,28.5000,28.5450,28.1250,28.1250,3245200,0
20031223,28.3000,28.3350,27.7750,27.9500,2570000,0
20031224,27.9000,28.4700,27.8900,28.4500,1058200,0
20031226,28.4800,28.6250,28.3500,28.5800,606600,0
20031229,28.7000,28.9100,28.4500,28.8500,2255000,0
20031230,28.9450,29.1350,28.8700,28.9500,2534400,0
20031231,28.9500,29.0000,28.5000,28.6300,1956800,0
20040102,28.5750,28.9000,28.5000,28.6400,1746000,0
20040105,28.6400,29.2050,28.6400,29.2000,3255600,0
20040106,29.2000,29.2400,28.9000,29.0950,2454400,0
20040107,28.9750,29.1250,28.6250,29.1250,3616600,0
20040108,29.0250,29.2350,28.8000,29.1800,2945800,0
20040109,29.1500,29.7050,29.1250,29.6500,4387800,0
20040112,29.4500,29.5700,29.2250,29.5550,2409000,0
20040113,29.5550,29.7400,29.3350,29.4950,2553800,0
20040114,29.4950,29.5000,29.2750,29.4750,1530800,0
20040115,29.4950,29.8000,28.4400,28.4450,3434200,0
20040116,28.5500,29.2450,28.5500,29.2450,2881200,0
20040120,29.5000,30.0500,29.5000,30.0500,4482200,0
20040121,30.0550,30.5600,29.8000,30.0950,3647400,0
20040122,30.0000,30.1750,29.4000,29.4550,3059800,0
20040123,29.5500,30.4500,29.5500,29.7450,3418400,0
20040126,29.7450,29.7450,29.2300,29.6800,3217800,0
20040127,29.6800,29.8400,29.5550,29.5550,2458800,0
20040128,29.7750,30.0450,29.3000,29.3050,2769600,0
20040129,29.2750,29.3050,28.2000,28.4900,2403800,0
20040130,28.5500,28.7000,28.0550,28.2300,1859600,0
20040202,28.2800,28.6550,28.0900,28.1500,2367200,0
20040203,28.0000,28.7300,27.9300,28.3850,2590000,0
20040204,28.3250,28.3700,28.0150,28.1900,1504800,0
20040205,28.5000,28.6800,25.9000,26.7500,13979400,0
20040206,26.6500,27.0950,26.3450,26.6400,5971400,0
20040209,27.5000,27.5000,26.6500,26.8500,2654000,0
20040210,26.9000,27.2750,26.6500,27.0550,4882000,0
20040211,26.9500,27.1600,26.8500,27.0500,3727400,0
20040212,27.0500,27.6000,27.0050,27.3550,4547800,0
20040213,27.3750,27.6250,26.8900,26.8900,3652000,0
20040217,27.6250,27.6350,27.2250,27.5050,4026400,0
20040218,27.5100,27.6950,27.2500,27.2950,2364600,0
20040219,27.4950,27.9000,27.0050,27.0350,3109800,0
20040220,27.1000,27.5400,27.0050,27.4500,3613400,0
20040223,27.4500,27.5600,27.2750,27.4400,1449800,0
20040224,27.4400,27.6500,27.3850,27.5550,2916600,0
20040225,27.5950,27.7950,27.0050,27.6000,3337800,0
20040226,27.6000,28.0050,27.4950,28.0000,3810600,0
20040227,28.0000,28.4040,28.0000,28.3900,3731200,0
20040301,28.4900,29.1250,28.4650,28.9150,3790200,0
20040302,29.0050,29.4700,28.5400,28.6450,4275000,0
20040303,28.6750,28.7950,28.2650,28.5500,2976600,0
20040304,28.5550,28.7450,28.2550,28.4700,2477800,0
20040305,28.5450,29.0700,28.4700,28.8500,2241200,0
20040308,28.8500,29.2150,28.8100,28.9500,2494600,0
20040309,28.9500,28.9500,28.5050,28.5800,2098200,0
20040310,28.5800,28.6750,28.0200,28.0200,1781800,0
20040311,27.9500,28.0700,27.6050,27.7000,2315600,0
20040312,27.6500,28.0850,27.6000,28.0850,2258200,0
20040315,28.4850,28.6000,28.0250,28.3250,3212800,0
20040316,28.4250,28.7000,28.2750,28.4600,2785400,0
20040317,28.0250,29.3800,28.0200,29.1300,2682000,0
20040318,29.3500,29.3600,28.9550,29.1500,3016000,0
20040319,29.1500,29.1500,28.5350,28.5900,3956000,0
20040322,28.5850,28.8700,28.3350,28.5550,1796800,0
20040323,28.6250,28.7800,28.4250,28.5550,2378600,0
20040324,28.5550,28.6300,27.7800,27.7800,2257800,0
20040325,27.6550,27.9800,27.6400,27.6500,2066400,0
20040326,27.7000,28.0300,27.6500,27.6550,1871000,0
20040329,27.6750,27.9750,27.6750,27.9300,2176000,0
20040330,27.9500,28.7300,27.9500,28.6000,2978000,0
20040331,28.7750,29.1750,28.7467,29.0750,3788400,0
20040401,29.1200,29.4500,28.6750,28.8800,3209800,0
20040402,29.2500,29.5000,29.1500,29.4500,3158400,0
20040405,29.5000,30.0600,29.5000,29.9450,4145800,0
20040406,29.8500,30.0700,29.6700,30.0050,2276600,0
20040407,30.0000,30.3000,29.7950,30.0000,2762800,0
20040408,30.4000,30.5450,30.3500,30.5350,2396000,0
20040412,30.5500,31.1050,30.5500,30.8750,2261600,0
20040413,31.1200,31.1500,30.8100,30.9050,2700000,0
20040414,30.9000,30.9450,30.4250,30.8750,2541600,0
20040415,31.0600,31.4750,30.9500,31.0250,3628200,0
20040416,31.1500,31.4750,31.0700,31.4750,2012000,0
20040419,31.4750,31.6100,31.1550,31.4250,1545600,0
20040420,31.3000,31.3000,30.4500,30.5800,3379400,0
20040421,30.5250,30.8000,30.1350,30.2600,3064200,0
20040422,30.2600,30.9900,30.2600,30.8700,3776800,0
20040423,30.9900,31.0500,30.7000,30.7900,2413200,0
20040426,30.9750,31.2900,30.9450,31.1200,1701800,0
20040427,31.3500,31.7500,31.2700,31.6350,2673400,0
20040428,31.5500,31.9100,31.4500,31.4700,2966800,0
20040429,31.4700,31.4750,30.2350,30.3600,2806600,0
20040430,30.7000,30.8700,30.2850,30.6000,2710600,0
20040503,30.8000,31.8900,30.6000,31.7800,3252400,0
20040504,31.9000,31.9200,31.5000,31.6200,3429200,0
20040505,31.6200,31.6200,30.6050,31.0000,5250200,0
20040506,30.9500,31.9450,30.4350,31.9250,6113600,0
20040507,31.8000,31.9200,31.1750,31.2150,3078000,0
20040510,31.4550,31.4550,29.2750,29.3850,6067600,0
20040511,29.4000,29.9850,29.3950,29.8850,4000600,0
20040512,30.0000,30.6100,29.8250,30.3150,3243000,0
20040513,30.3150,30.4700,29.8650,29.9250,1845400,0
20040514,30.0500,30.7700,30.0300,30.4150,2511200,0
20040517,30.5000,30.7600,30.2550,30.5400,2224400,0
20040518,30.5100,30.5100,29.6500,29.8500,2306200,0
20040519,29.8000,30.2500,29.5750,29.6650,5404400,0
20040520,29.7250,30.2850,29.7000,30.0500,3327400,0
20040521,30.1000,30.1800,29.5700,29.7500,1944400,0
20040524,29.9500,31.0550,29.9450,30.8250,3681600,0
20040525,30.7500,31.1350,30.7250,31.1000,2011400,0
20040526,30.9500,31.0600,30.4000,30.4350,2623600,0
20040527,30.0750,30.0750,29.5250,29.6000,4599600,0
20040528,29.5750,29.9350,29.5400,29.6800,2472200,0
20040601,29.9000,30.4250,29.7900,30.4250,2858200,0
20040602,30.4950,30.5850,30.1550,30.4200,2276400,0
20040603,30.6000,30.8750,29.8650,30.0700,2015800,0
20040604,30.0000,30.1000,29.5700,30.0500,2095400,0
20040607,30.2450,30.4000,29.8000,30.3800,1765400,0
20040608,30.4950,30.7000,30.1750,30.2450,3169000,0
20040609,30.0000,30.1000,29.5250,29.7000,2618600,0
20040610,29.8250,30.3100,29.8250,30.2850,1982000,0
20040614,30.1100,30.1750,29.7000,30.1150,1907600,0
20040615,30.6750,31.1000,30.3700,30.9700,3138400,0
20040616,31.1750,31.6600,31.1650,31.6600,2002400,0
20040617,31.8250,32.4000,31.6600,32.2250,3526400,0
20040618,32.3500,32.4900,31.7650,31.7650,3782600,0
20040621,31.9500,32.2700,31.9000,32.2550,2033400,0
20040622,32.1250,32.5000,31.9000,32.4850,1892000,0
20040623,32.5000,33.7500,32.5000,33.6250,3872200,0
20040624,33.5500,33.6600,33.0000,33.0650,2404000,0
20040625,32.9500,33.5200,32.8150,33.3000,3852400,0
20040628,33.1500,33.1550,32.1250,32.3000,3186200,0
20040629,32.0750,33.2100,32.0750,32.6750,2327200,0
20040630,32.6750,33.1300,32.6350,33.0000,2709200,0
20040701,33.1750,33.2900,32.9150,33.1500,1998800,0
20040702,33.3250,34.1700,33.3200,34.0900,3960000,0
20040706,34.1000,34.4500,34.1000,34.4050,2795600,0
20040707,34.0500,34.4300,33.8750,34.4150,2546800,0
20040708,34.4150,34.9750,34.0400,34.4000,2920800,0
20040709,34.3000,34.7750,34.3000,34.7000,2301400,0
20040712,34.5750,34.6500,34.3650,34.5100,2240800,0
20040713,34.4500,34.5450,33.9900,34.3600,2313200,0
20040714,34.2350,34.9750,34.2350,34.9700,2811600,0
20040715,34.8250,34.9800,34.6350,34.9200,3006000,0
20040716,35.2900,35.2900,34.8300,35.2000,2827400,0
20040719,35.2250,35.2750,34.6500,34.8300,2183600,0
20040720,34.7600,35.0050,34.4650,34.8200,2186600,0
20040721,34.9000,35.1950,33.8950,34.0500,2650400,0
20040722,33.7600,34.4950,33.6500,34.3200,3569000,0
20040723,34.2000,34.4750,34.1300,34.4500,1621200,0
20040726,34.4500,34.6750,33.4350,33.7000,1884600,0
20040727,33.7050,34.6200,33.6400,34.4300,1395200,0
20040728,34.4300,34.9750,34.0550,34.8750,1930200,0
20040729,34.7000,34.8750,34.3150,34.4850,2353000,0
20040730,34.4000,34.9550,34.4000,34.7450,2728200,0
20040802,34.6050,34.9200,33.8800,34.8500,2332600,0
20040803,34.9750,35.7250,34.9750,35.2550,3149400,0
20040804,35.1500,35.1950,34.2500,34.3050,3043400,0
20040805,34.3050,34.6050,33.3000,33.3000,3838200,0
20040806,33.3050,33.4400,32.6750,32.6750,2394200,0
20040809,32.6750,33.9250,32.6750,33.5500,2103400,0
20040810,33.7750,33.8245,33.2550,33.5750,2079600,0
20040811,33.5250,33.5250,32.8150,33.2450,2718800,0
20040812,33.2450,33.4650,32.5100,32.6300,2354200,0
20040813,32.7550,33.5000,32.7550,33.0500,1898600,0
20040816,33.2500,33.4500,33.0250,33.4350,3045000,0
20040817,33.4500,33.4500,32.3750,32.4000,3338000,0
20040818,32.9250,33.0850,32.4300,32.5900,3112800,0
20040819,32.3550,32.8050,32.3550,32.7750,2477200,0
20040820,33.0000,33.6450,32.8250,33.0600,3002800,0
20040823,32.7500,33.1300,32.2000,32.6250,2614400,0
20040824,32.2500,32.5800,32.0050,32.2700,3853000,0
20040825,32.3250,32.6450,32.0200,32.2250,2486800,0
20040826,32.0250,32.2500,31.6100,32.1350,6290200,0
20040827,32.0000,32.5950,32.0000,32.4900,1881000,0
20040830,32.5250,32.7950,32.0600,32.1400,3129200,0
20040831,32.0000,32.4500,31.9100,32.4050,3495600,0
20040901,32.5300,33.2450,32.3750,33.2450,4260600,0
20040902,33.7450,33.8000,33.3250,33.6950,2757600,0
20040903,33.6950,33.9450,33.4600,33.7300,1831800,0
20040907,33.7300,33.9850,33.4250,33.9850,3269400,0
20040908,33.9850,34.3800,33.9000,33.9000,2700600,0
20040909,33.9750,34.5350,33.8700,34.5200,2794400,0
20040910,34.5200,34.6100,34.2600,34.4000,2101000,0
20040913,34.5750,34.7900,34.4250,34.6500,2639600,0
20040914,34.8500,34.8900,34.4300,34.6700,1485600,0
20040915,34.4250,34.8750,34.1750,34.2700,3482400,0
20040916,34.1000,34.5350,33.9000,34.4300,1798400,0
20040917,34.4300,35.0300,34.4300,35.0000,3304200,0
20040920,35.3450,35.6700,35.1750,35.5450,2795200,0
20040921,35.4250,36.4250,35.4100,36.2700,3137000,0
20040922,36.2500,36.4950,35.8957,36.1350,3050000,0
20040923,35.8000,36.4500,35.7000,36.3800,2845800,0
20040924,36.3800,37.0200,36.3050,36.8700,2767200,0
20040927,37.0000,37.2800,36.5550,36.9350,2561000,0
20040928,36.9500,37.2950,35.5457,36.0800,11783400,0
20040929,36.0800,36.0850,34.8750,35.3500,7628600,0
20040930,35.4750,35.7000,35.2550,35.5050,3772800,0
20041001,35.4500,35.9950,35.2450,35.7250,3993800,0
20041004,35.8500,36.0000,35.5050,35.9800,2756000,0
20041005,36.4250,36.9750,36.3000,36.7150,3578400,0
20041006,36.9000,37.5250,36.7000,37.5250,3803800,0
20041007,37.9500,38.4100,37.4500,37.5250,5749000,0
20041008,37.5300,37.8500,37.1550,37.5550,3454000,0
20041011,37.7500,37.8800,36.9500,37.2200,2951800,0
20041012,37.5000,37.6750,36.9200,36.9900,2467600,0
20041013,36.9900,36.9900,35.5050,36.1150,5638800,0
20041014,36.4150,36.8150,36.2650,36.4900,3272200,0
20041015,36.7250,36.7800,36.3400,36.5100,3092600,0
20041018,36.6900,36.9100,36.0200,36.0700,2929000,0
20041019,36.0650,36.4150,35.8500,36.2600,2316000,0
20041020,36.5100,37.1750,36.5000,37.1200,3794400,0
20041021,37.3500,37.7000,37.2000,37.6250,3538400,0
20041022,37.9750,38.6250,37.7850,38.1800,3468200,0
20041025,38.2300,38.5250,37.8950,38.1950,2684000,0
20041026,37.9750,38.7600,37.9500,38.7600,2056600,0
20041027,38.7600,39.1000,37.5300,37.7600,4615600,0
20041028,37.6350,37.9450,36.3358,36.5650,5530400,0
20041029,36.9400,37.2000,36.5650,36.9850,3565600,0
20041101,37.3000,37.5050,36.5650,37.0050,2797800,0
20041102,37.0050,37.2200,36.3850,36.4250,3117000,0
20041103,36.9250,37.4850,36.5750,37.3150,2574000,0
20041104,37.4400,38.3000,37.4400,38.0000,4726400,0
20041105,38.0750,38.7500,38.0750,38.4500,2610600,0
20041108,38.3500,38.4200,37.5500,37.7600,3289800,0
20041109,37.6250,37.9500,37.2050,37.3000,4153800,0
20041110,37.2500,37.4850,36.9550,37.2750,5618800,0
20041111,37.1250,37.3653,37.0600,37.2850,2804000,0
20041112,37.4000,38.1350,37.2850,37.9500,3935400,0
20041115,37.9500,37.9500,37.1250,37.4750,4090400,0
20041116,37.9500,38.1400,37.4600,37.7100,2606300,0
20041117,37.9600,38.4400,37.7500,38.0600,2848800,0
20041118,38.1500,38.3000,37.8500,38.0800,2191200,0
20041119,38.3600,39.1100,38.0000,38.6800,3338000,0
20041122,39.1000,39.5600,38.8300,39.5000,2438000,0
20041123,39.9500,40.8400,39.7000,40.2900,4203700,0
20041124,40.5400,41.0900,40.0900,40.9600,2549900,0
20041126,41.3800,41.6385,41.2400,41.2700,821000,0
20041129,41.4800,41.4800,40.5100,40.9400,2420300,0
20041130,40.9400,41.5800,40.9000,41.4200,3365200,0
20041201,41.5100,41.5100,40.1500,40.3800,4237400,0
20041202,39.9000,40.0500,38.3100,39.0300,4481900,0
20041203,39.0000,39.6300,38.5600,39.5500,2587500,0
20041206,40.0000,40.1200,39.3400,39.5500,1880900,0
20041207,39.8900,39.8900,37.9600,38.1200,3782800,0
20041208,38.0400,38.4800,34.5500,38.3800,3035600,0
20041209,38.5000,38.8000,37.9000,38.4500,2827900,0
20041210,39.4000,39.4000,37.7100,38.1000,2234500,0
20041213,38.4500,39.2800,38.3400,39.2100,2214600,0
20041214,39.5000,39.6400,39.3400,39.4800,2178100,0
20041215,39.6000,40.1700,39.3000,40.1700,2803600,0
20041216,40.1500,40.3700,39.7300,39.9300,3041200,0
20041217,39.9300,40.2000,39.8600,40.1500,3501500,0
20041220,39.7500,40.4800,39.7000,40.4800,2245300,0
20041221,40.1100,40.5200,40.1100,40.4100,1656400,0
20041222,40.5500,40.6000,39.1500,39.2900,3258900,0
20041223,39.3000,40.0000,39.2800,39.4000,1548700,0
20041227,39.4100,39.6000,38.4000,38.5000,2458100,0
20041228,38.3000,38.9200,38.3000,38.6900,1248100,0
20041229,38.6300,39.1900,38.5000,38.9400,1273000,0
20041230,38.9500,39.1800,38.6500,38.9300,1020800,0
20041231,38.9000,39.3000,38.8400,38.9200,1286700,0
20050103,38.9300,38.9300,36.9000,37.2000,4160100,0
20050104,37.2000,37.6300,37.0300,37.1100,3047500,0
20050105,37.1200,37.3500,36.5300,36.6000,4268700,0
20050106,36.4900,37.6200,36.4800,37.1100,4270300,0
20050107,37.0900,37.2200,36.6500,37.0100,2454800,0
20050110,37.6000,38.1000,37.5500,37.6100,2595700,0
20050111,38.1500,38.2900,37.7500,37.8900,3118500,0
20050112,38.0200,38.6400,37.8500,38.2000,3544300,0
20050113,38.3500,38.9100,38.0000,38.0700,3443000,0
20050114,38.9400,38.9400,38.0000,38.5500,2550500,0
20050118,39.0000,39.4900,38.9600,39.4000,2701300,0
20050119,39.5500,39.8200,39.3500,39.4700,2025100,0
20050120,39.1800,39.6100,38.7100,39.2600,2535100,0
20050121,39.5100,40.0300,39.3900,39.4400,2331700,0
20050124,39.8400,39.9500,39.6300,39.6300,1380200,0
20050125,39.9200,40.1000,39.6600,39.8900,1938400,0
20050126,39.9700,40.5300,39.6300,40.5300,2256200,0
20050127,40.5300,41.4900,40.4000,41.0600,2512300,0
20050128,41.0700,41.0700,40.0000,40.1400,2163600,0
20050131,40.1500,40.9000,39.7000,40.6700,2305300,0
20050201,40.9000,41.5200,40.8000,41.5200,2129200,0
20050202,42.0000,43.0000,41.6300,42.5600,3768500,0
20050203,42.1600,42.3600,41.3300,41.4400,2920100,0
20050204,40.8000,40.9000,40.5700,40.7200,4126700,0
20050207,40.4700,40.6000,39.8200,40.2100,2564700,0
20050208,39.7500,40.5300,39.7200,40.3500,2872600,0
20050209,40.2600,40.9300,39.9000,40.4500,2969800,0
20050210,40.9000,42.1500,40.7500,42.0300,3142800,0
20050211,42.0300,42.5700,41.7600,42.4600,2295000,0
20050214,42.6000,42.7300,42.1190,42.1200,2406000,0
20050215,42.1300,42.5200,41.9200,42.1200,2539700,0
20050216,42.4500,43.7400,42.3000,43.6100,3222400,0
20050217,43.8900,43.9900,42.5200,42.5900,3134600,0
20050218,42.7200,43.8300,42.5000,43.6200,2780600,0
20050222,44.2000,45.0500,44.0200,44.0500,4138800,0
20050223,44.5000,44.8600,44.1400,44.6800,2323500,0
20050224,44.9500,45.9900,44.6600,45.9500,3559400,0
20050225,46.0000,47.9500,45.9700,47.4700,6013000,0
20050228,47.9800,48.8500,45.0000,46.7900,5510400,0
20050301,46.4000,46.8800,44.9000,45.2500,4377700,0
20050302,44.5500,46.7700,44.5300,46.5600,4620800,0
20050303,47.4500,48.2200,47.3300,47.8500,3999000,0
20050304,47.9500,48.7000,47.3500,48.4600,3483800,0
20050307,48.3500,48.7000,47.4000,48.5000,2946900,0
20050308,48.3500,49.4000,48.3500,48.4900,2292600,0
20050309,48.7400,49.4200,47.6300,47.7600,4963500,0
20050310,46.3500,46.9400,45.0600,46.1000,6302300,0
20050311,45.6500,47.1700,45.4600,46.6500,3616700,0
20050314,46.9100,47.5600,46.0900,47.5400,2029800,0
20050315,47.5300,47.9400,46.6200,46.6500,1598000,0
20050316,46.6400,47.9500,46.5000,46.5700,1561700,0
20050317,47.0800,48.2400,47.0400,48.2100,1399700,0
20050318,48.2100,48.5000,47.9500,48.2200,2427500,0
20050321,48.1200,48.3500,47.0800,47.4900,2145000,0
20050322,47.7400,48.3000,46.6800,46.8100,2268300,0
20050323,46.1100,46.3500,45.3100,45.5400,3179800,0
20050324,45.7700,46.5500,45.3300,45.9000,2191500,0
20050328,45.9100,46.3500,45.6800,45.8900,2098500,0
20050329,45.7000,46.7400,44.8800,45.1500,2873400,0
20050330,45.6500,46.1800,44.4400,46.0200,2277200,0
20050331,46.7000,47.8800,46.5700,47.7500,2328400,0
20050401,48.1500,49.5500,48.1500,49.5500,3328000,0
20050404,50.0000,50.6400,48.9500,49.5300,4031300,0
20050405,49.3500,49.7600,48.2500,48.4700,3028500,0
20050406,48.7100,49.4900,48.1500,48.9900,2698200,0
20050407,49.5000,49.8000,48.0600,48.7400,3120100,0
20050408,48.0500,48.3300,46.9000,46.9000,3350300,0
20050411,46.9100,47.3800,46.4700,47.2100,2973600,0
20050412,47.0200,47.0900,46.0600,46.2400,2415800,0
20050413,46.2500,46.6200,45.4000,45.4600,2735500,0
20050414,46.0000,46.9200,45.4500,45.5300,4260800,0
20050415,45.4000,45.4800,43.4000,43.9100,4281700,0
20050418,43.0000,44.6500,43.0000,44.5000,3089400,0
20050419,44.9900,45.9000,44.8600,45.4300,2915600,0
20050420,45.0500,45.5800,44.0900,44.1600,4831600,0
20050421,44.2000,45.8800,44.1200,45.7300,2753300,0
20050422,45.5700,46.5200,45.2600,46.0800,2311900,0
20050425,46.3700,47.1900,46.3700,47.1500,2339600,0
20050426,47.1500,47.4300,46.7100,46.7700,2680700,0
20050427,46.3500,46.7500,45.3000,45.7400,2611600,0
20050428,45.3500,45.4000,44.5100,45.0000,3180200,0
20050429,45.5800,45.9500,44.6200,45.1700,3026500,0
20050502,45.1700,46.4900,44.6200,46.4600,2098300,0
20050503,45.2500,45.5300,44.3100,44.9700,3160500,0
20050504,43.2500,45.0300,43.2500,44.8100,3380600,0
20050505,45.2500,45.9600,44.6000,45.3200,2309000,0
20050506,45.6000,45.9000,44.4300,44.5300,1983900,0
20050509,44.7200,45.3600,44.6500,45.2800,2112300,0
20050510,45.0000,45.2300,44.1500,44.3000,2381900,0
20050511,44.3100,45.1000,43.9200,45.0300,2412700,0
20050512,45.0300,45.0300,42.6900,42.8000,3685600,0
20050513,43.0400,43.3000,41.5100,41.8400,3855700,0
20050516,41.7700,42.6000,40.6000,42.4900,3069700,0
20050517,41.9000,43.6800,41.9000,43.5200,2617600,0
20050518,43.7800,44.5900,42.8300,43.3300,2269500,0
20050519,43.1300,44.4600,43.1000,44.3400,1782700,0
20050520,44.3500,44.3500,43.2700,43.3300,2959800,0
20050523,43.2400,44.6000,43.0500,44.2000,3071100,0
20050524,44.2800,44.7900,44.0100,44.7100,1828400,0
20050525,44.7100,45.7400,44.2600,45.3600,1939100,0
20050526,45.2100,45.4100,44.9900,45.2300,2142300,0
20050527,45.2300,46.6100,45.2300,46.5500,1501400,0
20050531,46.2900,46.3600,45.6700,45.9000,1939400,0
20050601,46.0500,47.0800,46.0000,46.9600,1585300,0
20050602,46.9600,47.3400,46.5100,46.8700,1863300,0
20050603,46.6000,47.3300,46.5600,46.9800,1891500,0
20050606,47.2400,47.8000,47.0900,47.7200,1911800,0
20050607,47.8100,48.0300,46.8700,46.8700,2078400,0
20050608,46.8700,48.1500,46.7700,47.5500,2729200,0
20050609,47.7600,48.3800,47.5200,48.1700,2142700,0
20050610,48.1200,48.3900,47.1700,47.5700,2724700,0
20050613,47.5000,48.2300,47.3900,48.1000,1884200,0
20050614,48.0000,48.3500,47.7600,48.3300,2050400,0
20050615,48.5900,48.8500,48.2500,48.6400,2523100,0
20050616,48.8000,49.2000,48.6000,49.1800,2027100,0
20050617,49.9000,49.9000,48.8600,49.2400,3633500,0
20050620,49.4700,49.8700,49.0100,49.7000,3336400,0
20050621,49.6000,49.8800,48.8500,48.8700,2514400,0
20050622,49.2500,49.6500,48.6100,49.6000,3694900,0
20050623,49.7000,51.8000,49.6200,51.7400,7060900,0
20050624,51.7400,51.8600,50.6500,51.2200,3575900,0
20050627,51.5000,52.3100,51.4900,52.0300,2080300,0
20050628,51.1500,51.4900,50.1600,50.3500,3421200,0
20050629,50.2300,50.9000,49.8000,50.2900,1914100,0
20050630,50.1500,51.4100,50.1500,50.6800,2559100,0
20050701,51.5000,52.9700,51.2000,52.7000,2299100,0
20050705,52.8200,54.2200,52.8100,54.0700,2441100,0
20050706,54.2000,54.6600,52.9500,53.1500,2833000,0
20050707,52.7000,54.7200,52.5100,54.5200,2451600,0
20050708,54.8000,54.8900,53.2600,54.0300,2324100,0
20050711,53.4500,54.5800,53.2100,54.4200,2087300,0
20050712,54.6700,55.3200,54.6100,55.2500,2212800,0
20050713,55.3900,55.5900,54.1100,54.4300,3190800,0
20050714,54.4000,54.8700,52.5100,52.8300,3197600,0
20050715,52.9800,53.5000,51.9500,52.1700,2831400,0
20050718,52.0000,52.1800,51.2200,51.7400,1757100,0
20050719,51.7500,52.9200,51.7000,52.9000,1776700,0
20050720,53.2000,53.3200,52.1500,53.0700,1722900,0
20050721,52.7200,53.3800,52.3700,52.8200,1585700,0
20050722,53.2500,55.2800,53.2200,55.2600,2098800,0
20050725,55.1100,56.0000,54.7600,55.2700,2750700,0
20050726,55.8000,55.9600,55.2000,55.6800,2116500,0
20050727,55.8500,56.0000,54.9400,55.6800,2622600,0
20050728,55.4300,56.1100,55.3000,56.0100,2403600,0
20050729,56.2600,56.8200,56.0400,56.0900,2472300,0
20050801,56.3000,56.9000,56.1100,56.6300,1686600,0
20050802,56.9800,58.2600,56.8800,57.7800,2751400,0
20050803,58.1000,59.0900,57.2600,57.6000,2909400,0
20050804,57.6000,58.6700,57.6000,57.6600,2308600,0
20050805,57.9100,58.4800,56.9400,57.7100,2408800,0
20050808,58.8400,59.8600,58.8400,59.2400,2866300,0
20050809,59.3900,59.5000,58.2000,58.6400,2741800,0
20050810,59.4000,60.0000,58.9300,59.9700,2737100,0
20050811,60.0000,60.3300,59.6500,60.3300,3382500,0
20050812,60.4000,60.4600,59.6100,59.8400,1961400,0
20050815,59.5000,59.5900,58.6360,58.8000,1939000,0
20050816,58.8100,58.9000,57.0900,57.1000,2874500,0
20050817,57.1000,58.4000,55.4700,55.7200,3819000,0
20050818,55.0700,56.4000,55.0500,56.0400,3020900,0
20050819,56.7500,57.9000,56.7400,57.6500,2644900,0
20050822,57.9500,58.6485,57.5800,58.1800,2898400,0
20050823,58.5300,58.8000,57.4300,58.2300,2559200,0
20050824,58.5700,59.4100,58.1400,58.7000,2830000,0
20050825,58.5000,59.0100,58.3400,58.8900,1812300,0
20050826,58.7000,59.0200,57.6800,57.6800,2248600,0
20050829,57.8700,59.6900,57.5200,58.2800,2737700,0
20050830,58.7800,59.6000,58.7800,59.3200,2716600,0
20050831,59.3200,60.8900,59.1000,60.7700,3946700,0
20050901,61.0000,62.3815,60.9400,62.2400,4309800,0
20050902,62.0000,62.0100,60.4180,60.7400,2250800,0
20050906,60.9900,61.7800,60.3500,61.7200,2225000,0
20050907,61.9500,62.9500,61.5400,62.3100,3119400,0
20050908,63.3100,63.6700,62.5000,63.0100,2480300,0
20050909,64.0000,64.8400,63.9800,64.3300,3539600,0
20050912,64.2000,64.3100,62.3800,63.2600,2895000,0
20050913,63.2100,63.9300,62.5600,62.6900,2852600,0
20050914,63.0500,63.7800,62.6800,62.9100,2339600,0
20050915,63.2500,63.5700,62.0800,62.6000,2828000,0
20050916,62.8000,63.2300,62.2200,62.4000,3787100,0
20050919,64.2500,65.7300,64.0600,65.1800,3975200,0
20050920,65.2000,65.9000,64.3800,65.7300,3775200,0
20050921,68.0000,68.0100,66.4000,67.1700,4475400,0
20050922,67.7500,68.7000,64.8600,66.5200,4079900,0
20050923,66.5200,66.5200,64.2900,64.7400,3107000,0
20050926,63.7400,66.6400,63.7000,66.3900,3627400,0
20050927,67.5000,67.5000,65.8730,67.2800,2390500,0
20050928,67.4800,68.7700,66.5800,68.7000,2641800,0
20050929,68.8900,70.3500,68.7000,70.1800,4473700,0
20050930,69.9500,70.3500,68.6000,68.6400,2454100,0
20051003,69.1000,69.7900,68.6400,69.1500,2182100,0
20051004,69.0600,69.0700,66.0000,66.3800,3006200,0
20051005,66.1000,67.4500,63.1500,63.1800,5032300,0
20051006,61.7500,63.9900,60.1000,61.8400,5739300,0
20051007,62.0900,63.9200,62.0500,63.4000,3342400,0
20051010,63.4000,63.4600,61.3700,61.8200,3159100,0
20051011,62.4500,65.1500,62.4000,64.2500,4023500,0
20051012,64.4000,64.6000,62.5500,63.2800,3180300,0
20051013,62.7600,62.8000,58.6000,60.4200,5957500,0
20051014,59.8100,62.2800,58.7200,62.0300,3703100,0
20051017,62.7300,63.6500,62.7300,63.0000,3206700,0
20051018,62.0400,62.2000,59.0900,59.3000,5116400,0
20051019,59.4800,60.7900,58.0300,60.6400,5177100,0
20051020,60.5000,60.5000,56.6200,57.5200,5783000,0
20051021,57.5300,59.2500,56.8410,58.1200,4731500,0
20051024,57.9300,60.7900,57.3000,60.3000,3617400,0
20051025,60.6000,61.7100,59.7800,61.4000,4163200,0
20051026,61.3200,62.2400,60.0000,60.7500,3933500,0
20051027,60.9000,61.5400,57.9400,57.9400,3872600,0
20051028,57.9500,60.8300,57.1500,60.4000,4575300,0
20051031,60.4000,61.7000,59.3800,60.3800,4221600,0
20051101,60.1300,60.1400,59.0100,59.9900,4865800,0
20051102,60.2400,60.9000,58.8200,59.7500,6061700,0
20051103,60.3900,62.2500,60.0000,61.8800,4071700,0
20051104,61.8800,61.8900,58.5000,58.9300,4670100,0
20051107,58.7000,58.7100,56.7300,57.1200,4825400,0
20051108,57.4000,58.8300,56.5500,58.3300,4696700,0
20051109,58.2200,59.0100,57.1000,57.6400,4885300,0
20051110,57.1000,57.1100,54.0100,54.5700,5602700,0
20051111,54.9200,55.7900,54.4200,55.0500,3065400,0
20051114,55.9300,56.0000,54.1100,54.8000,3559400,0
20051115,55.0000,57.8900,54.8000,56.3000,4740600,0
20051116,56.4200,59.3200,56.3600,58.8600,5464300,0
20051117,59.9800,59.9800,58.0900,58.6500,4711200,0
20051118,58.9000,58.9500,58.1300,58.6100,3568000,0
20051121,59.3500,60.7000,58.6700,60.5600,3706600,0
20051122,61.2500,62.5900,60.9700,62.3500,2765100,0
20051123,62.3500,62.4000,61.0100,61.3800,3212800,0
20051125,61.2500,61.6700,60.8600,61.3800,1125300,0
20051128,61.1500,61.1600,58.8000,59.3300,3945800,0
20051129,60.2600,60.6100,59.4200,60.3500,3327400,0
20051130,59.5100,60.8900,59.3000,60.2000,5601800,0
20051201,60.7000,62.0400,60.3700,61.9000,3917300,0
20051202,62.1600,62.7900,61.3600,62.2900,3072600,0
20051205,63.0000,63.6000,62.3600,62.6600,3711500,0
20051206,64.0000,64.7400,62.8800,64.0500,4329700,0
20051207,64.4500,65.5600,63.9100,64.4500,4645800,0
20051208,64.4400,66.3500,64.4400,66.1400,4191200,0
20051209,66.0000,66.0100,64.4400,65.3000,3538500,0
20051212,66.9300,67.5100,66.0400,66.3900,3846800,0
20051213,67.4400,68.4000,66.6700,67.0000,4318900,0
20051214,67.0000,67.9800,65.9000,67.8500,3571800,0
20051215,67.6500,67.7399,65.6900,66.2700,3790100,0
20051216,66.3500,66.3700,64.0600,64.1700,4646800,0
20051219,64.7000,65.0000,63.2000,63.6800,3006200,0
20051220,63.6800,65.1700,63.6200,65.1700,3146400,0
20051221,65.2200,66.0000,64.2000,64.5300,2684700,0
20051222,65.0500,65.1200,63.8800,64.1900,2545500,0
20051223,63.1900,63.9700,61.9300,63.8600,2103900,0
20051227,63.2500,63.2600,61.3700,61.9400,2804500,0
20051228,62.3000,63.8500,62.1000,62.9500,2643000,0
20051229,62.7300,63.7800,62.2000,62.4100,1969900,0
20051230,61.9500,63.3500,61.4900,62.5400,2071100,0
20060103,62.7600,64.9900,62.6100,64.6900,4101200,0
20060104,64.6900,66.2600,64.0000,65.9900,5681000,0
20060105,65.9900,66.0000,64.3100,65.1700,5543500,0
20060106,66.2500,67.1600,65.8900,66.5900,3472000,0
20060109,67.1000,67.1000,65.8600,66.4500,3030600,0
20060110,66.4500,67.6000,66.2100,66.5500,3526500,0
20060111,66.1000,66.2000,64.5400,65.3800,3709200,0
20060112,65.5000,67.0900,65.1700,65.4900,4503600,0
20060113,65.4800,66.0500,64.9200,65.6400,3253400,0
20060117,67.0000,67.6600,66.5000,67.5200,2951900,0
20060118,67.4500,67.4800,64.8820,65.9200,3326500,0
20060119,65.9200,68.2700,65.3800,68.2600,4178800,0
20060120,68.9800,69.9700,67.4700,67.8700,4428700,0
20060123,67.7300,68.3900,66.5800,67.9500,3993500,0
20060124,66.9500,68.4400,66.9000,67.7100,3010500,0
20060125,67.8500,67.9000,64.0500,65.0500,4634100,0
20060126,65.2500,65.3100,63.1000,64.6200,5154500,0
20060127,65.5000,66.6000,64.8600,65.4600,3382100,0
20060130,65.7500,68.4000,65.7500,67.7000,2871400,0
20060131,66.9600,68.5300,66.9100,68.2100,3141300,0
20060201,69.0000,69.3000,65.7200,65.9900,4704100,0
20060202,65.7100,66.5900,64.4800,65.2700,5330100,0
20060203,65.0100,65.3000,63.8000,64.3500,3644000,0
20060206,64.9800,66.6500,64.9700,65.6600,4003300,0
20060207,64.5000,64.5100,61.5900,62.0900,5274500,0
20060208,62.1000,62.5000,60.3100,61.5000,5011800,0
20060209,61.8500,63.2000,59.0000,59.2300,5592700,0
20060210,59.9300,59.9300,57.5900,58.9200,5593200,0
20060213,59.1700,59.3500,57.7100,58.0000,4301100,0
20060214,57.7500,59.2000,56.6000,58.7600,6086600,0
20060215,59.1800,59.7300,57.4000,58.2900,5091100,0
20060216,58.4400,60.8700,58.4400,60.4600,4538200,0
20060217,61.0500,61.7500,60.3600,60.7100,3136700,0
20060221,63.0000,63.5000,61.7800,62.1900,3554200,0
20060222,60.7500,62.0900,59.6400,60.0000,3683100,0
20060223,59.9500,61.2800,59.0600,60.0100,4708700,0
20060224,61.1000,61.3800,60.7900,60.9800,3107400,0
20060227,60.9900,61.1900,59.6700,59.8800,3475200,0
20060228,59.4000,59.7200,58.3800,58.6300,5373200,0
20060301,59.1200,59.5700,58.5800,59.1700,4424300,0
20060302,59.0000,60.7500,59.0000,60.4900,4711500,0
20060303,60.0500,61.1300,60.0500,60.8100,2653400,0
20060306,60.2000,60.3200,57.6800,58.0300,4541500,0
20060307,58.0300,58.2100,56.2300,57.0100,4279700,0
20060308,56.1900,57.8900,55.6000,57.5300,4561400,0
20060309,58.1800,58.5000,56.6700,56.7000,3808200,0
20060310,56.3500,57.2000,55.3000,56.8400,4477000,0
20060313,57.7200,59.4000,57.4000,59.1300,4558400,0
20060314,59.2000,60.6700,58.6700,60.4500,3613600,0
20060315,60.3400,60.6400,59.7100,60.3800,2734800,0
20060316,60.3200,61.7000,59.8400,61.2100,3320100,0
20060317,61.5300,61.5300,60.3000,60.5000,2958400,0
20060320,60.5000,60.5100,58.5000,58.9000,3907700,0
20060321,58.5100,60.0700,58.1900,58.7500,3752000,0
20060322,58.5200,60.2300,58.0300,58.2700,4882300,0
20060323,58.7700,60.3300,58.7100,59.8500,3735200,0
20060324,59.9500,62.0000,59.9300,60.9600,4071400,0
20060327,60.9600,60.9700,59.7000,60.6100,3319100,0
20060328,61.0000,62.5400,60.9100,61.7900,3542100,0
20060329,61.2900,63.2500,61.2900,63.0100,3070200,0
20060330,63.0100,63.6500,62.1300,62.5600,3550500,0
20060331,61.9500,62.2000,60.5000,61.1700,3905500,0
20060403,62.2500,63.0000,61.6500,61.7800,3543000,0
20060404,60.8000,62.5500,60.2600,62.1200,4000000,0
20060405,62.4200,62.8200,61.1600,62.5800,2925300,0
20060406,62.8000,63.0800,61.0500,61.5300,3967300,0
20060407,60.9500,61.1500,59.1600,59.8000,4853000,0
20060410,60.9900,61.8000,60.3600,61.1000,3463800,0
20060411,61.7600,62.2700,60.4000,60.4700,2968900,0
20060412,60.1500,60.9000,59.5100,60.0000,3034400,0
20060413,59.5000,60.7900,58.4500,60.1100,3574300,0
20060417,61.2500,61.8900,60.7500,61.8300,2557200,0
20060418,62.2000,64.1200,62.2000,63.7700,4639600,0
20060419,63.2100,65.1500,63.1600,64.7000,3646100,0
20060420,65.2500,65.2500,62.1600,63.2500,4530500,0
20060421,63.5000,64.4000,62.9800,64.1500,5209500,0
20060424,64.0000,64.0000,61.8500,62.5300,3475100,0
20060425,62.9400,63.8200,60.8600,61.9000,3794200,0
20060426,61.9000,62.6500,59.4100,59.9200,5737000,0
20060427,59.1000,60.7800,58.0600,59.5300,4063400,0
20060428,59.9600,61.2400,59.4500,60.1100,3722200,0
20060501,60.8400,61.5000,60.4800,60.7800,3320000,0
20060502,61.5000,63.6700,61.4300,62.7900,5740600,0
20060503,62.3000,63.8000,61.8400,63.0900,6116400,0
20060504,62.4500,63.3300,61.2300,62.0700,4813200,0
20060505,62.9000,63.4700,62.4100,63.2600,3703600,0
20060508,61.5000,63.1000,61.1600,62.9200,2985400,0
20060509,62.9200,63.3300,61.6600,62.3400,4415100,0
20060510,62.0000,63.1000,61.5100,63.1000,3948500,0
20060511,63.7300,64.0700,62.0000,62.4700,4728900,0
20060512,61.6900,61.9000,59.5600,59.7500,5506900,0
20060515,59.2500,59.2600,57.1500,58.1500,5105600,0
20060516,58.8000,59.2000,57.5600,58.6600,4531900,0
20060517,58.0900,58.8500,55.8000,56.4000,5224200,0
20060518,57.0000,57.4300,55.2400,55.4400,4996100,0
20060519,55.6500,57.5400,54.8500,57.1200,7320700,0
20060522,55.8500,57.7600,54.4700,57.3400,4982000,0
20060523,58.1500,59.2000,55.8500,56.2300,4230000,0
20060524,55.2000,56.5700,53.5700,54.5000,6877200,0
20060525,55.5000,56.6300,54.5800,56.1200,3846500,0
20060526,56.2500,57.5200,55.7700,57.0200,2276100,0
20060530,57.9000,58.2000,56.0400,56.1500,2391100,0
20060531,56.1600,57.4100,55.6400,57.3600,4637800,0
20060601,56.7500,58.4500,56.3500,57.3400,3734800,0
20060602,57.6500,58.2300,56.7900,58.0700,3883500,0
20060605,58.8000,59.0200,56.0800,56.0800,3687700,0
20060606,56.0000,57.3500,55.6000,56.6900,4317900,0
20060607,56.1900,56.3500,54.0000,54.1400,5212400,0
20060608,53.2500,54.8200,52.0900,54.5900,7544700,0
20060609,55.0000,55.0900,52.7000,53.0900,5203500,0
20060612,53.1200,53.8000,51.8500,51.9000,4752800,0
20060613,51.0200,51.5300,48.9400,49.1000,8023600,0
20060614,49.3300,52.2100,49.1200,52.1800,6891100,0
20060615,52.9500,55.0800,52.8000,54.6500,6735700,0
20060616,54.0000,55.0000,52.8200,54.5800,4935600,0
20060619,54.2500,54.2600,52.1400,52.2700,4195000,0
20060620,52.3800,53.3800,52.0200,52.1400,3686900,0
20060621,52.3500,54.4600,52.2800,53.5700,3847300,0
20060622,53.5000,54.1400,53.1300,53.7700,2431200,0
20060623,56.5300,56.8000,55.6300,55.6800,6432500,0
20060626,56.0000,56.6200,54.9400,56.5700,4333800,0
20060627,57.0000,57.8900,56.3100,56.3100,4329000,0
20060628,56.5900,56.9400,55.8800,56.2700,4035100,0
20060629,57.3100,58.3300,56.5000,58.1900,4255200,0
20060630,59.5000,61.0000,59.4600,60.4100,6284100,0
20060703,61.9400,61.9400,61.0000,61.0000,2308400,0
20060705,61.0100,61.8700,60.2600,61.5400,3883800,0
20060706,61.5400,62.0700,60.9300,61.5300,3489600,0
20060707,62.2500,63.3500,60.8300,60.9600,5711100,0
20060710,61.1000,61.5500,60.0600,60.7100,3011000,0
20060711,61.1200,61.9500,60.3600,61.3600,3197800,0
20060712,61.4500,61.8000,60.2900,60.5000,3016900,0
20060713,60.9000,60.9900,59.6900,59.8700,4318100,0
20060714,60.6100,61.4200,58.9100,61.3800,3695800,0
20060717,60.7500,61.1000,59.0000,59.7400,4498100,0
20060718,60.3900,60.6600,58.7200,59.5300,3959400,0
20060719,59.3100,60.3900,59.1000,60.0900,2837200,0
20060720,60.2500,60.6000,59.0000,59.0500,2907800,0
20060721,59.9800,59.9900,57.1900,57.3400,4060700,0
20060724,57.6400,59.9900,57.5500,59.8400,3352700,0
20060725,60.5000,61.9800,60.1800,61.0700,3887400,0
20060726,61.0800,64.7200,61.0000,63.8000,5372700,0
20060727,64.6500,64.6500,62.6000,63.0000,4918500,0
20060728,63.0000,63.7500,62.3800,63.3500,2605200,0
20060731,64.1500,64.8100,63.5600,64.6400,3412500,0
20060801,64.8800,65.7000,64.1500,64.7600,4443800,0
20060802,65.9500,67.4900,65.0500,65.7500,4945500,0
20060803,64.1500,65.1100,63.7500,64.2700,2984400,0
20060804,64.3400,64.8200,62.9000,63.2500,3031900,0
20060807,63.7000,64.6900,63.1600,64.1500,2601400,0
20060808,64.1500,64.2300,62.8500,63.0200,4361800,0
20060809,63.1200,64.9900,63.1100,63.5400,4879200,0
20060810,63.1600,63.6900,62.5400,63.5600,4136500,0
20060811,63.6700,63.7800,62.7999,63.3200,2672700,0
20060814,62.4300,62.7300,60.9200,61.9300,3844800,0
20060815,62.2200,62.3800,61.1600,62.0400,4121500,0
20060816,61.9000,62.9600,61.1100,61.3000,3513200,0
20060817,60.9500,60.9800,60.0500,60.1400,3962900,0
20060818,60.3900,60.9000,59.6100,60.8500,3456300,0
20060821,61.3700,61.6900,60.6000,60.8900,2428400,0
20060822,61.0100,62.3500,61.0000,62.2400,3820800,0
20060823,62.1000,62.2500,61.0500,61.4000,2486400,0
20060824,61.6500,62.6100,61.2000,62.5600,2565400,0
20060825,63.3500,64.0500,62.7700,62.9600,3687900,0
20060828,61.9500,62.5800,61.7500,61.9500,2518600,0
20060829,61.6600,62.6500,61.5500,62.2000,3742300,0
20060830,62.2000,62.4600,60.3000,61.1200,4096100,0
20060831,60.9900,63.2200,60.5600,62.4900,5055300,0
20060901,63.7000,64.3500,63.5100,64.1500,4039800,0
20060905,67.7000,74.7500,67.4900,72.1400,25279500,0
20060906,72.5000,72.7000,69.0000,69.0100,14665200,0
20060907,68.4600,70.8500,68.1000,69.8600,9390700,0
20060908,70.0000,70.5000,67.2800,67.5600,6908900,0
20060911,66.7600,66.9000,64.8500,65.8100,9799500,0
20060912,65.7500,66.7500,63.9600,65.2000,7970500,0
20060913,66.0500,67.9000,65.7600,66.8700,7881600,0
20060914,66.9000,67.3300,64.2500,64.7300,7202700,0
20060915,64.8500,66.6600,64.4000,65.5800,7564000,0
20060918,65.5800,67.1700,65.1100,66.8400,6203900,0
20060919,67.0000,67.1000,63.6800,64.3200,7651800,0
20060920,63.9500,64.4600,61.6800,61.9200,8652400,0
20060921,61.9400,63.2800,61.7400,62.5600,7187600,0
20060922,62.9890,63.0000,60.5000,60.8600,7654000,0
20060925,60.0000,61.2900,58.3600,60.6300,9022600,0
20060926,60.4000,61.8400,60.1400,61.1500,9567800,0
20060927,61.9800,62.7800,60.3200,62.1600,9224500,0
20060928,62.1600,63.4100,61.5100,61.7000,7479400,0
20060929,61.2600,63.4800,61.2600,63.1500,5010900,0
20061002,63.1000,63.4000,61.1900,61.5000,5858000,0
20061003,60.0200,60.6300,59.1000,59.2000,7407200,0
20061004,59.4500,61.3700,58.5500,61.0900,7571000,0
20061005,62.5500,62.7000,61.5500,62.2500,5996800,0
20061006,62.2500,62.6000,61.0000,62.4000,4722100,0
20061009,63.0000,63.6200,61.3900,61.5500,5179500,0
20061010,61.5600,64.0500,61.5000,63.7000,7621300,0
20061011,63.2000,63.9500,62.5000,62.6600,5595600,0
20061012,62.9700,63.9200,62.6200,63.5500,3887200,0
20061013,64.0500,65.6700,63.8900,64.7200,4615300,0
20061016,65.1000,67.2000,64.5400,67.0100,5442300,0
20061017,67.2300,67.3500,65.8500,66.5000,4869900,0
20061018,66.7600,67.4700,65.5200,66.4300,4822000,0
20061019,66.9800,68.5900,66.5000,68.3400,5722800,0
20061020,68.5200,68.5800,66.4600,67.3900,5162000,0
20061023,67.3800,67.6500,65.6900,66.5200,4188800,0
20061024,66.9000,69.3300,66.4500,69.0000,5126700,0
20061025,68.8500,70.0900,68.0300,69.3500,5494100,0
20061026,69.9000,69.9000,67.7600,68.5000,4287500,0
20061027,68.3000,69.3700,67.1100,67.1800,3467800,0
20061030,66.1800,66.9400,65.9700,66.2900,3038700,0
20061031,65.8900,66.8400,65.1200,66.8400,5907600,0
20061101,66.4500,67.8900,65.6800,66.4400,4501100,0
20061102,66.1500,67.7500,65.8800,67.0400,3588900,0
20061103,67.4300,69.5000,67.4100,68.7000,4874500,0
20061106,68.1700,69.0400,67.9400,68.8500,3634000,0
20061107,68.4000,69.1900,67.6700,68.2300,4199200,0
20061108,68.0200,69.7500,68.0100,69.3800,3750800,0
20061109,69.7300,71.9300,69.6500,71.0800,7153400,0
20061110,70.8000,71.0200,69.6000,70.0900,4590800,0
20061113,69.8000,70.9300,68.8500,70.0900,4029300,0
20061114,70.6000,70.8000,69.4400,69.9900,3187300,0
20061115,70.5000,71.3900,70.1400,70.6300,3563300,0
20061116,70.8500,71.4000,68.8700,68.8800,5071900,0
20061117,67.8800,70.0800,67.3600,69.9600,4606300,0
20061120,69.9600,70.2800,68.7900,69.3000,3329200,0
20061121,69.6500,71.9200,69.4500,71.3900,5157300,0
20061122,71.1000,71.4100,69.6600,70.7500,3948200,0
20061124,71.1000,71.8000,70.4600,70.4700,1105300,0
20061127,71.0000,71.5100,69.3100,69.4900,3928300,0
20061128,69.6900,71.4600,69.6900,70.6200,4182100,0
20061129,71.1000,73.0300,70.7800,72.7300,5507900,0
20061130,72.9800,73.9600,72.2000,73.3700,5070300,0
20061201,72.9000,73.5700,71.8200,73.5700,3547500,0
20061204,73.3800,73.3900,72.2200,73.0700,2526900,0
20061205,73.4400,74.2600,72.9000,74.0300,4244100,0
20061206,74.0200,74.4900,73.2400,73.2400,3503800,0
20061207,73.3300,73.9700,72.2900,73.6500,3755900,0
20061208,73.6500,73.8400,71.9400,72.0700,5011900,0
20061211,71.7100,71.7400,70.2300,71.1900,5514900,0
20061212,71.4000,72.0900,70.4100,71.0100,5391600,0
20061213,71.4000,72.0800,70.4700,71.0700,4016400,0
20061214,71.5600,72.5000,71.2600,72.2600,4555100,0
20061215,72.2600,72.4300,70.3400,70.6800,4616400,0
20061218,70.6800,70.7700,67.8300,68.2200,5807000,0
20061219,67.2900,69.6700,67.0000,69.3600,4797000,0
20061220,69.7800,70.0500,68.5100,68.6900,4113600,0
20061221,68.8000,69.2400,67.8600,68.6400,2996900,0
20061222,68.6500,68.7900,67.8100,68.1100,2094200,0
20061226,68.5000,68.6400,66.8700,67.1900,3014700,0
20061227,67.3000,67.6100,66.2300,67.4900,3542400,0
20061228,67.6600,67.9900,67.0300,67.4000,2170800,0
20061229,67.4000,67.4000,66.5400,67.0800,2707400,0
20070103,66.0300,66.2500,64.2400,64.8600,6298600,0
20070104,64.8700,64.8700,63.2400,63.7000,6473100,0
20070105,63.7600,65.7300,63.7500,65.3200,6938100,0
20070108,66.7500,66.8900,64.5600,65.6200,4900700,0
20070109,64.6200,66.2100,64.0600,65.6500,6362300,0
20070110,65.6000,67.5500,63.8500,64.6700,4381900,0
20070111,64.9900,66.2700,63.6900,63.9900,5288700,0
20070112,64.3300,65.9600,64.0700,65.6300,5243200,0
20070116,65.2000,66.0000,64.5600,64.8900,4402700,0
20070117,64.9800,66.4900,64.7300,65.7000,4533200,0
20070118,65.7800,66.3900,64.9000,65.7400,4985300,0
20070119,66.2000,67.9000,65.8900,67.6600,4503300,0
20070122,68.1400,68.5100,66.9600,67.2800,4593600,0
20070123,67.7000,70.0000,67.7000,69.4300,5248800,0
20070124,69.0000,70.0100,68.2500,69.9100,4192200,0
20070125,69.8300,69.9400,68.0500,68.2300,3811400,0
20070126,68.6500,69.1900,67.8000,68.0800,2956100,0
20070129,68.2500,69.2500,67.8600,68.0400,3094500,0
20070130,68.4400,70.3500,68.3900,70.1800,4249900,0
20070131,70.0000,70.9100,69.5200,70.0900,4634700,0
20070201,69.5700,70.8000,69.4200,70.1900,3884800,0
20070202,70.6000,70.6900,69.7200,70.4000,2533000,0
20070205,70.7500,71.2400,70.2000,70.3700,2760800,0
20070206,70.7800,70.8600,69.5700,69.8000,3466800,0
20070207,69.6000,70.1900,68.7000,69.1400,3217800,0
20070208,68.7700,69.2300,68.0200,68.7300,4020400,0
20070209,68.7300,69.1600,67.7700,68.2500,3219600,0
20070212,67.7500,67.9600,66.4000,66.8100,4023808,0
20070213,67.0000,67.3200,66.6000,67.0900,4660072,0
20070214,67.3400,68.4400,67.1400,67.3500,4867240,0
20070215,67.2100,67.3500,66.0400,66.7000,3631400,0
20070216,66.3500,67.4000,66.2900,66.6900,3941400,0
20070220,66.3000,66.3000,65.4200,65.7300,3780800,0
20070221,65.6300,66.2500,65.0500,66.0900,3808900,0
20070222,66.3900,66.9500,65.9100,66.4200,3715400,0
20070223,66.9000,66.9701,65.8200,66.1500,3456900,0
20070226,66.4600,67.6500,66.4600,67.1100,4237133,0
20070227,65.8300,67.2900,64.7800,65.5700,5272000,0
20070228,66.7100,66.7300,64.9000,65.7100,4407400,0
20070301,64.8500,66.3600,64.4000,65.5400,4824141,0
20070302,65.5400,65.6700,64.1100,64.4500,4359100,0
20070305,63.0000,64.6600,62.9500,63.5100,4840800,0
20070306,64.1500,64.8000,63.6900,64.5300,5624800,0
20070307,64.6000,66.2700,64.3000,65.2400,4542600,0
20070308,65.6500,65.8800,64.5000,64.7400,4377600,0
20070309,65.3000,65.5900,64.5000,64.7400,3065400,0
20070312,64.3800,64.5300,63.7700,64.3500,4405300,0
20070313,64.0300,64.9400,63.0300,63.2800,4673200,0
20070314,63.3000,64.1800,62.8000,64.0100,4127100,0
20070315,64.1000,64.8100,63.5800,64.2300,3521102,0
20070316,64.4800,65.2500,64.1100,64.3900,4940300,0
20070319,64.9600,65.5200,64.6300,65.1800,3527500,0
20070320,65.1800,65.8000,64.9200,65.7500,2993000,0
20070321,65.9500,66.8000,65.5900,66.3600,3745600,0
20070322,66.8800,68.1300,66.6500,67.6400,5042200,0
20070323,67.9300,68.1400,67.0400,67.6500,3130100,0
20070326,68.0100,69.3000,67.4800,69.2600,6269602,0
20070327,69.2600,69.8200,68.8100,69.7500,4703200,0
20070328,70.0400,70.4400,69.0300,69.3400,5690100,0
20070329,69.9500,70.2200,69.3900,70.0500,4796207,0
20070330,69.7700,70.1300,69.0400,69.2200,3762835,0
20070402,69.3100,70.3900,69.3000,70.1100,2964681,0
20070403,69.9600,70.7800,69.3800,70.5900,3364000,0
20070404,70.3300,71.5700,69.9200,71.4600,4437467,0
20070405,71.3700,72.1200,70.9000,71.8800,4122629,0
20070409,73.0000,74.0800,72.4300,72.9500,5965744,0
20070410,73.0300,74.3200,72.9500,74.2000,4254554,0
20070411,74.0500,74.5600,73.3400,73.4500,5486720,0
20070412,73.8900,75.2000,73.5300,74.9500,4122391,0
20070413,74.8500,75.1400,74.1000,75.1000,3004900,0
20070416,75.1300,75.2900,73.8400,74.6900,3061526,0
20070417,74.8900,75.1100,73.0800,73.5400,3912141,0
20070418,73.2900,73.3600,72.6500,73.3000,4542120,0
20070419,73.0100,73.0500,71.6300,71.9800,3463766,0
20070420,72.4900,73.6300,72.4900,73.5500,4873684,0
20070423,73.5600,74.2300,72.9800,73.3100,3847426,0
20070424,73.3300,73.6700,72.5600,72.9300,3023575,0
20070425,73.7000,75.2900,73.3900,74.8100,3963593,0
20070426,74.3800,74.7100,73.3300,73.5600,3883867,0
20070427,73.1700,73.9800,72.9000,73.4900,2323450,0
20070430,73.3400,74.3200,72.7500,72.8700,3228323,0
20070501,72.8700,73.3500,72.2100,73.0900,2653347,0
20070502,73.5300,74.8500,73.5000,74.2600,3151500,0
20070503,74.1000,76.2700,73.9500,75.9600,4411718,0
20070504,76.3900,77.1300,75.8000,75.9300,3984096,0
20070507,75.9300,76.3800,75.4100,75.8500,2086135,0
20070508,75.2000,75.5000,74.3300,75.4000,2711600,0
20070509,75.3900,75.5000,73.8600,74.6600,3537585,0
20070510,74.4500,74.9500,72.9800,73.3700,3290000,0
20070511,73.6300,75.2200,73.5000,75.0100,2870898,0
20070514,74.7600,76.2400,74.6800,76.0000,3596347,0
20070515,76.2600,76.2800,74.8000,75.0300,3394384,0
20070516,75.0400,76.4700,73.7500,75.0900,3493498,0
20070517,75.0500,77.1000,74.6400,76.5700,3681531,0
20070518,74.8700,77.9800,74.8600,77.9500,3486507,0
20070521,78.3400,79.7700,78.1500,79.0400,4622761,0
20070522,78.7900,79.4300,78.2500,78.3200,2701500,0
20070523,78.5700,78.9900,77.6200,77.8300,3127933,0
20070524,77.8600,78.5000,75.7300,76.2700,2933593,0
20070525,76.8900,77.3500,76.0300,76.6000,2191800,0
20070529,76.5400,76.6500,75.3000,76.0800,2578500,0
20070530,76.1100,77.2500,75.5700,76.9900,3248395,0
20070531,77.2000,77.6600,76.3300,76.7800,3177532,0
20070601,77.7100,78.3200,76.8100,77.6700,3894926,0
20070604,77.6000,80.0000,77.3800,79.7900,3726759,0
20070605,79.9900,80.2800,78.8600,80.1300,3488498,0
20070606,79.8900,79.9000,78.2500,79.5700,4129293,0
20070607,79.6000,80.2600,78.3100,78.3100,5148079,0
20070608,78.2800,78.3400,77.1000,78.3100,3162073,0
20070611,78.5000,79.7000,78.0800,78.7200,2122900,0
20070612,78.7300,79.6400,78.0000,78.2000,2806384,0
20070613,78.3100,79.7500,78.3100,79.3400,3341400,0
20070614,79.9500,80.9300,79.7100,80.7200,3256172,0
20070615,81.5500,82.4900,81.4700,82.3600,3676691,0
20070618,82.5000,83.9100,82.3300,83.5300,3057108,0
20070619,82.5000,83.5000,81.9500,83.3500,3932200,0
20070620,83.4500,83.9200,80.6200,80.7700,3417714,0
20070621,81.3700,81.8850,80.1100,81.0700,4327720,0
20070622,80.5500,80.9500,79.3200,80.0400,3482067,0
20070625,79.1500,79.3900,77.8600,78.3400,4660369,0
20070626,79.9000,79.9000,76.0500,76.4900,4703080,0
20070627,75.9000,77.7700,75.3400,77.5600,3817412,0
20070628,78.0800,78.3500,76.8200,77.3400,3866943,0
20070629,78.1700,79.2300,77.7500,78.2900,3349900,0
20070702,78.2900,79.6300,78.2900,79.6300,2734663,0
20070703,79.6300,80.2300,79.4500,79.9300,1140300,0
20070705,80.4500,80.7300,78.4900,79.4500,3078100,0
20070706,79.7600,80.1000,78.9900,79.3900,2117452,0
20070709,79.3800,80.7400,79.3800,79.6900,2976422,0
20070710,79.0100,79.2700,78.2000,78.2000,3568289,0
20070711,78.2000,78.4900,77.5100,78.4900,2927000,0
20070712,78.9600,79.8900,78.4900,79.8900,3231509,0
20070713,79.6000,80.7200,79.5600,80.0200,2182738,0
20070716,79.5700,79.9700,78.5000,79.1500,2418402,0
20070717,79.7100,80.5600,78.7200,79.4100,3234985,0
20070718,79.4300,83.3600,79.4300,83.0400,8098682,0
20070719,83.3900,83.9700,82.2000,82.7900,3277230,0
20070720,83.1900,83.4700,81.2700,81.8000,3172800,0
20070723,82.2000,82.3500,80.0000,80.3100,2777200,0
20070724,79.3900,79.5400,77.2700,77.5600,4263600,0
20070725,77.9000,79.2000,76.5200,78.7400,3901600,0
20070726,78.5400,78.5400,74.5800,76.4400,5255270,0
20070727,76.4500,76.9200,73.8000,74.5900,4353700,0
20070730,74.8400,75.9200,74.0100,75.3800,3113900,0
20070731,76.2000,76.9400,74.4300,74.6100,2995400,0
20070801,75.8000,79.1700,75.8000,78.4200,6533911,0
20070802,78.9800,80.5000,77.0000,79.3100,5448700,0
20070803,79.7000,80.4600,77.1000,77.1200,4678930,0
20070806,76.5500,77.8400,75.0000,77.1800,5483600,0
20070807,76.1000,79.3800,75.6400,78.4600,4256900,0
20070808,78.3200,80.2300,77.8300,78.9000,3766700,0
20070809,75.9000,77.7500,75.6400,76.5400,6210100,0
20070810,76.0800,76.7400,74.2600,75.9600,5371800,0
20070813,77.0900,78.2100,76.2100,76.3800,3636300,0
20070814,76.5100,77.3800,75.2000,75.2500,2511500,0
20070815,75.5100,77.0100,73.4600,73.7500,3488571,0
20070816,72.2200,73.6700,69.0100,72.8100,6261100,0
20070817,74.7500,75.6600,72.4100,75.2900,4395200,0
20070820,74.8500,75.0900,73.1500,74.6700,3128900,0
20070821,74.2000,74.3200,72.5500,73.2700,2525300,0
20070822,73.7400,74.3900,72.5100,73.0500,3186900,0
20070823,73.3000,74.3800,72.8200,74.0700,3100100,0
20070824,74.0000,75.5000,73.9500,75.3000,2060512,0
20070827,74.7200,75.3500,74.0800,74.6300,1758570,0
20070828,74.0000,74.6300,73.2000,73.2500,2797100,0
20070829,73.6600,75.2200,73.1400,74.7800,2407400,0
20070830,74.4800,75.4800,74.0000,74.4600,2534200,0
20070831,75.3200,75.9400,74.9500,75.3100,2190600,0
20070904,75.3100,78.0000,74.6900,77.2500,2793600,0
20070905,77.1900,78.6300,77.1900,78.3400,2948000,0
20070906,78.4600,80.0600,78.1300,78.9100,3883600,0
20070907,77.5600,78.2800,76.8400,77.6000,2485400,0
20070910,77.4200,78.1800,75.7700,77.3800,2733800,0
20070911,77.8500,78.6800,76.4100,78.5500,3148800,0
20070912,78.6400,80.9100,78.5600,80.2900,3652000,0
20070913,80.3400,80.7500,79.2500,79.4500,3274000,0
20070914,78.9800,80.3700,78.6600,79.5800,2361800,0
20070917,79.7300,80.9500,79.5400,79.9400,2394572,0
20070918,79.5500,82.7100,79.2000,82.0300,3216900,0
20070919,82.7500,84.1900,82.5400,83.4300,3438162,0
20070920,83.2000,84.2300,82.9600,83.8100,2142300,0
20070921,84.6700,85.2000,83.8100,84.8300,3475400,0
20070924,84.8600,84.8600,82.0200,83.2000,3391800,0
20070925,81.6100,82.2500,81.3000,81.8800,3027300,0
20070926,82.3500,82.5900,80.4000,81.7800,3626700,0
20070927,82.4100,84.0000,81.5500,83.6200,3897080,0
20070928,84.1800,84.5600,82.8600,83.2000,2950100,0
20071001,82.9400,84.7500,82.8000,84.5000,2208000,0
20071002,84.1000,84.2700,82.7500,84.1400,2603700,0
20071003,83.6000,84.1600,82.8000,83.6300,1975793,0
20071004,83.5400,86.7900,82.6900,85.8200,3290100,0
20071005,86.0000,86.5000,85.0000,86.2600,2590700,0
20071008,85.5300,85.8300,84.1200,84.6100,2159643,0
20071009,85.2100,86.1200,85.0000,86.0700,2329900,0
20071010,85.5500,87.6572,85.1100,87.0500,2240000,0
20071011,87.9700,89.5500,87.1400,87.9000,4046302,0
20071012,88.0900,89.2600,87.8500,88.0900,2647324,0
20071015,89.7900,89.8500,88.4100,89.1100,2595033,0
20071016,89.2000,90.8700,88.8400,89.9700,3816728,0
20071017,90.1000,90.4900,88.8100,89.7600,2876291,0
20071018,89.9300,90.8500,89.2500,90.5200,2003300,0
20071019,90.0100,90.2600,86.3900,86.6300,4222497,0
20071022,85.5000,85.6300,83.8600,85.5200,4023287,0
20071023,86.0000,86.6800,84.0900,85.5600,4684712,0
20071024,85.2200,86.9000,84.9400,86.6300,3589479,0
20071025,87.1500,89.7800,86.7500,89.2700,3925600,0
20071026,90.1000,93.5600,89.7800,93.2100,5540500,0
20071029,93.4500,94.7500,92.9100,93.5000,2347600,0
20071030,92.7400,92.9100,89.7700,90.0600,4283497,0
20071031,91.1900,93.5000,90.7100,93.4000,4401326,0
20071101,93.0000,93.5600,91.0700,91.3100,3632408,0
20071102,92.0000,93.0000,91.2500,92.5600,3086700,0
20071105,91.3500,92.9300,90.5400,92.4100,2798892,0
20071106,92.4900,93.7000,92.3400,92.7200,4543826,0
20071107,93.4400,94.6500,90.2400,90.5000,4605809,0
20071108,90.6600,92.5300,88.4600,90.5000,4943936,0
20071109,90.0200,90.0200,88.4600,88.6300,4032860,0
20071112,87.6800,87.6800,84.4500,84.6200,4244308,0
20071113,85.1600,85.7400,82.3900,85.6600,6282895,0
20071114,86.3500,87.9900,85.9800,86.0100,3575329,0
20071115,85.8400,86.8900,84.1000,85.0000,3749940,0
20071116,85.7400,86.6100,84.5200,86.2100,4035984,0
20071119,86.5900,87.7500,85.5200,85.6400,4468852,0
20071120,85.9500,87.3000,85.5000,86.5100,3106312,0
20071121,86.0000,86.7700,83.7700,84.0300,4204894,0
20071123,84.7400,85.8400,84.0400,85.3400,1100348,0
20071126,86.4400,86.7500,83.8000,84.0000,2789262,0
20071127,82.3300,83.4400,81.2700,83.0000,3852892,0
20071128,83.3300,83.3700,80.0500,81.5800,7567631,0
20071129,82.0000,83.1800,80.9000,81.9900,8902604,0
20071130,82.0200,83.1200,81.1900,82.8100,3542834,0
20071203,82.2900,83.8200,82.0400,83.3300,3028861,0
20071204,83.0000,84.2500,81.8700,83.1100,3619606,0
20071205,84.0500,85.8800,83.8500,85.2200,4021383,0
20071206,85.1900,89.0000,84.5100,88.5100,4401990,0
20071207,88.5000,88.8000,87.2300,87.9700,2388122,0
20071210,87.9700,89.1500,87.8800,89.1500,2882745,0
20071211,89.4700,90.1500,86.6100,86.9700,3700396,0
20071212,88.6400,90.7500,88.3000,89.5900,4151466,0
20071213,89.0400,90.0700,88.2604,89.8500,2584200,0
20071214,88.6700,89.3800,88.1100,88.7300,3203215,0
20071217,88.1700,89.1900,86.3000,86.9000,3314125,0
20071218,87.7000,88.2900,85.7700,86.7700,3331201,0
20071219,86.9700,87.7300,86.3700,87.0200,2547842,0
20071220,87.8300,88.9700,87.5300,88.7900,2518704,0
20071221,89.2500,91.6500,89.2300,91.2100,4368034,0
20071224,90.5800,92.1000,90.5800,91.7800,901145,0
20071226,92.1200,92.1200,90.3000,90.8200,2209904,0
20071227,90.7100,91.7400,90.0800,90.1200,1844571,0
20071228,91.1700,91.4700,90.1100,90.4100,1934088,0
20071231,90.2900,90.8500,88.7900,88.9100,1685611,0
20080102,89.9900,92.1300,89.4600,91.6800,4014451,0
20080103,91.2500,94.0000,91.2500,92.9400,3339180,0
20080104,91.9700,92.9400,90.0500,90.3000,3062902,0
20080107,90.9800,91.1200,88.7200,89.8000,3399653,0
20080108,90.9300,91.0300,87.0100,87.2900,474000,0
20080109,87.2200,89.4800,87.2200,89.2900,3459982,0
20080110,88.4500,89.1300,87.1400,88.6500,3232188,0
20080111,88.2100,88.7200,86.7200,87.1700,2853068,0
20080114,87.7000,90.7600,87.7000,90.2000,3286836,0
20080115,88.5200,89.2400,86.9300,87.3000,3490638,0
20080116,86.7300,87.1900,82.7500,84.0800,4823392,0
20080117,84.3900,85.8600,80.3700,80.7000,4806309,0
20080118,81.1000,82.7800,80.2600,81.8400,5203368,0
20080122,77.6600,80.5700,76.1800,79.2900,5088941,0
20080123,76.5900,79.7700,74.5800,79.6600,504500,0
20080124,80.0000,81.7300,79.0500,81.3100,5162850,0
20080125,82.2500,83.9700,80.3800,81.0700,4280603,0
20080128,80.6600,83.7000,80.4100,83.4500,3548672,0
20080129,83.8400,84.3400,82.8000,83.1100,2890447,0
20080130,82.9200,86.3400,82.9200,84.2000,2461621,0
20080131,82.0000,85.7000,81.7000,84.9800,234000,0
20080201,85.0500,87.1000,84.7700,86.7700,3842339,0
20080204,86.7700,88.1500,86.0000,87.3200,2037755,0
20080205,85.0100,87.0000,84.5700,84.5700,3396652,0
20080206,86.9600,88.3400,84.2700,86.2100,5464075,0
20080207,85.5700,88.5700,85.0100,87.9100,3975354,0
20080208,87.6300,90.0000,87.6300,89.5600,4418422,0
20080211,89.7100,93.8900,89.5600,93.6900,5988053,0
20080212,93.5600,94.7100,90.9600,91.9900,4618602,0
20080213,91.7900,93.5000,91.7900,93.1000,3564703,0
20080214,93.3100,95.0000,93.3100,93.6700,4197058,0
20080215,94.0700,94.0700,92.1200,93.2000,3977444,0
20080219,95.0000,97.1000,94.1400,96.2000,5473300,0
20080220,96.0000,99.8700,95.2400,99.5800,5856082,0
20080221,99.0700,99.4100,95.6000,95.8900,5987957,0
20080222,96.4700,97.7800,94.5600,97.6100,4242769,0
20080225,97.8700,101.2800,97.6500,101.0800,7033811,0
20080226,100.4000,102.8300,99.8600,102.6600,5424919,0
20080227,101.9750,103.5000,100.3200,100.6600,5258819,0
20080228,100.8000,107.1500,100.8000,106.0400,7529400,0
20080229,104.4600,105.5700,101.6400,102.7200,4536971,0
20080303,102.8000,105.0700,102.1100,103.9700,3814318,0
20080304,103.2100,104.9040,99.4300,102.0300,5951161,0
20080305,102.2100,103.8400,101.7500,103.7000,4428056,0
20080306,103.4100,104.4500,101.0600,101.8300,5197593,0
20080307,100.8200,101.6900,98.4000,100.5600,5181276,0
20080310,100.1900,101.6200,98.4100,100.0700,4739764,0
20080311,102.1200,103.9200,100.7700,103.8600,4189631,0
20080312,103.0200,104.7500,101.2500,102.1000,4057399,0
20080313,100.8500,105.9700,100.2500,104.4700,6125959,0
20080314,104.4800,105.0000,101.0300,103.0100,5314071,0
20080317,100.8400,101.8600,96.9100,99.3100,5572416,0
20080318,101.3400,103.7200,100.7100,103.4700,3880754,0
20080319,102.9500,103.4500,96.4300,96.7500,5417889,0
20080320,95.0000,96.7500,91.9300,96.2900,6520396,0
20080324,95.5700,100.2600,95.5700,99.1600,3868652,0
20080325,99.2600,103.3100,99.2500,102.9300,4941417,0
20080326,103.1000,108.1300,103.1000,107.5900,6004835,0
20080327,107.3900,108.1000,105.1000,105.2300,4611294,0
20080328,105.9400,107.3300,103.7400,104.3200,5489777,0
20080331,104.3200,105.6200,102.8200,104.3300,4822933,0
20080401,104.1700,104.4800,101.3100,104.0100,3824202,0
20080402,103.9900,106.4100,101.5700,104.6500,4449613,0
20080403,106.7300,107.4500,104.3100,105.5600,4204334,0
20080404,105.8500,109.8000,105.8500,107.3400,4356472,0
20080407,108.3400,110.3700,107.6500,108.4400,3782504,0
20080408,107.8900,111.4400,107.4400,110.8400,4011953,0
20080409,111.6000,114.0000,111.6000,112.0500,4238580,0
20080410,111.3200,112.9300,110.3000,111.6900,3183913,0
20080411,110.8500,112.0900,108.9200,109.2600,2588171,0
20080414,110.6400,112.9500,110.0100,112.0600,2782675,0
20080415,113.0100,115.4900,111.8800,113.4700,3041871,0
20080416,114.6600,116.8100,113.2800,116.6300,3490207,0
20080417,116.0600,117.8000,115.0500,116.1400,3759299,0
20080418,115.0100,118.5500,115.0100,118.4000,3456682,0
20080421,118.7600,119.7500,117.0100,118.9000,2701250,0
20080422,119.1500,122.6600,118.9300,120.8700,5015483,0
20080423,121.0100,121.0100,118.0100,119.5500,3543336,0
20080424,119.2000,119.2000,114.8300,115.2100,3678395,0
20080425,117.8900,118.6700,115.2100,118.6000,3709007,0
20080428,119.2100,119.9000,117.3900,118.0200,2902022,0
20080429,116.8400,117.0000,112.7500,113.0600,3058765,0
20080430,113.5200,114.9400,111.0000,113.4000,4267293,0
20080501,111.8500,112.5900,106.4500,109.9600,5038543,0
20080502,110.1700,113.9100,110.1700,112.0900,4026253,0
20080505,113.0300,115.4400,112.7200,114.5200,2803053,0
20080506,116.6400,120.7400,114.9900,120.3300,4780751,0
20080507,123.0000,123.0000,116.2500,116.8200,6149707,0
20080508,117.0100,117.6000,107.0200,117.3300,4669168,0
20080509,118.3000,118.3000,113.9300,115.7200,4120792,0
20080512,114.6000,116.5600,113.8100,116.2800,3298032,0
20080513,116.8000,118.8300,115.4500,117.9500,3362742,0
20080514,118.7100,118.9300,115.7900,116.0100,3626999,0
20080515,116.9000,119.1500,115.5200,118.3400,4455858,0
20080516,119.2700,121.8300,119.2700,121.3800,4607092,0
20080519,122.3300,124.4800,121.0600,122.2300,4700102,0
20080520,123.3600,125.4100,121.8900,124.3600,4229728,0
20080521,124.7700,127.1600,122.7200,123.0500,5510155,0
20080522,122.9800,125.3300,121.4800,123.0600,4515053,0
20080523,124.0700,124.0700,117.3000,118.6500,4758459,0
20080527,118.7200,119.5400,116.9200,118.0800,3854157,0
20080528,117.0100,120.1600,115.1600,119.2100,4065839,0
20080529,117.7200,118.5100,115.3500,115.6100,3895641,0
20080530,117.2500,117.8400,115.3200,115.9400,4044357,0
20080602,115.2600,119.8900,115.2400,118.3500,3475735,0
20080603,118.5300,120.3800,116.7300,117.0900,3739563,0
20080604,116.5200,116.8500,112.4500,112.5900,5124953,0
20080605,113.0500,117.2300,112.0000,117.2300,4755315,0
20080606,119.0400,120.0000,115.9600,115.9700,6047559,0
20080609,117.1700,120.3800,116.2400,119.2500,3813618,0
20080610,118.0100,119.0700,114.2100,115.9000,5289989,0
20080611,117.2400,118.0800,114.9200,116.6100,4169578,0
20080612,115.0000,117.0200,114.0000,115.9600,4473206,0
20080613,115.3400,116.5700,114.8400,116.2300,3787100,0
20080616,117.7000,118.5500,115.8500,116.4600,3870526,0
20080617,116.3100,120.8500,116.2000,120.7700,4400369,0
20080618,120.9300,123.1600,118.4000,122.3200,5734795,0
20080619,123.2500,124.8400,118.6900,118.8900,5976412,0
20080620,120.5600,121.9800,117.9500,118.7700,4439969,0
20080623,117.7700,122.8200,117.7700,122.5100,4549075,0
20080624,121.8200,121.8200,117.2700,117.4300,4132598,0
20080625,118.1000,118.1000,112.3400,115.1000,5824530,0
20080626,115.2000,116.7100,112.8400,114.6500,5589052,0
20080627,115.0000,115.9300,113.8300,114.8800,5432595,0
20080630,117.7900,120.3700,117.4100,120.1600,6797390,0
20080701,120.9600,123.2200,119.2600,123.0000,6189090,0
20080702,124.8400,127.4300,118.2000,118.8900,7335103,0
20080703,119.0100,121.3300,115.5000,117.8500,3526441,0
20080707,117.3300,117.3300,109.2200,111.0000,8483398,0
20080708,109.7000,109.7000,103.9400,108.2500,10514465,0
20080709,108.8500,110.5200,104.4000,104.5900,6477525,0
20080710,104.5900,109.8500,104.5900,109.5100,7446707,0
20080711,111.1000,113.1800,108.4300,110.3400,6074565,0
20080714,111.7400,112.2800,108.4100,111.1100,4026114,0
20080715,111.8200,113.1100,106.0000,106.1900,6920063,0
20080716,106.5500,106.9400,99.9600,101.3800,9474274,0
20080717,102.0000,102.8300,94.9100,97.5100,9387987,0
20080718,96.7600,101.8200,96.0600,98.5700,7902846,0
20080721,100.3000,103.3400,98.5300,103.0600,5722264,0
20080722,102.3200,102.4000,96.8100,98.6000,8208082,0
20080723,98.5300,99.1600,92.8100,93.3100,9509451,0
20080724,94.2900,96.2100,90.2800,93.1800,9972037,0
20080725,93.1000,96.6900,92.2300,94.3900,5845752,0
20080728,95.5700,97.1500,93.7788,94.4400,4817228,0
20080729,94.9200,95.4100,90.3900,92.5700,6882755,0
20080730,92.3600,97.5000,91.4200,97.0000,9503998,0
20080731,96.7000,97.3400,94.2500,94.8900,6473058,0
20080801,94.3500,97.4600,94.2200,95.1100,5269886,0
20080804,94.5100,94.6500,87.3600,88.0400,8277335,0
20080805,88.0200,89.1300,85.8700,88.9000,10711096,0
20080806,89.1800,93.3800,89.0000,92.5000,8138102,0
20080807,93.9900,96.2400,92.7600,93.5300,8723467,0
20080808,92.2500,92.4000,89.0900,89.6000,7934411,0
20080811,90.7400,92.0400,88.0100,90.8000,10015184,0
20080812,91.6700,93.9800,91.2700,92.8800,6333801,0
20080813,92.8400,98.5700,92.1200,98.1200,8340475,0
20080814,97.7800,99.0400,95.0000,96.6500,6663557,0
20080815,96.3400,96.3400,92.7000,93.9500,5965581,0
20080818,93.9800,96.8300,92.8700,93.2200,4908068,0
20080819,93.0700,97.6100,93.0100,97.4900,5386132,0
20080820,98.9600,104.1500,98.7400,103.8000,9206916,0
20080821,105.7400,106.7500,103.6200,105.2000,7402445,0
20080822,103.5900,104.7400,101.0300,102.2800,4303476,0
20080825,102.1000,103.6600,100.3900,101.8100,4024180,0
20080826,103.5300,106.7400,103.2700,105.2500,4771715,0
20080827,108.3300,109.6000,105.8900,106.7800,6668836,0
20080828,107.8500,108.1500,101.3900,103.1600,7117655,0
20080829,104.4100,104.9000,101.6800,102.0500,4576711,0
20080902,98.8800,98.8800,95.0200,96.0100,7875432,0
20080903,95.5600,97.9900,93.3900,95.4200,6848223,0
20080904,95.3900,96.5900,90.6900,93.7000,9073103,0
20080905,94.3000,96.3900,91.4000,95.6900,6984571,0
20080908,97.6900,98.0000,93.6033,95.0400,6906716,0
20080909,93.7300,93.9000,87.2100,87.3300,8513341,0
20080910,87.7700,92.8800,87.7700,91.6700,7500867,0
20080911,90.1600,93.3500,87.7700,92.4400,6965390,0
20080912,93.0100,96.6400,93.0000,95.8700,6049427,0
20080915,91.0100,92.6200,89.1100,89.5400,7477351,0
20080916,85.7800,94.7900,82.1000,94.3400,10818946,0
20080917,94.2400,98.6400,90.7700,93.8500,10377170,0
20080918,96.4900,100.5300,94.1900,97.9800,10778961,0
20080919,101.5000,110.8100,99.8200,105.5000,9267058,0
20080922,105.6300,106.9800,101.6000,102.2500,6892616,0
20080923,102.4300,105.2994,100.6000,101.3600,6814367,0
20080924,102.2300,104.3100,100.8000,101.5900,4535258,0
20080925,102.0900,103.4500,101.0000,102.6400,5813085,0
20080926,98.0100,100.6900,94.5200,98.7600,5477491,0
20080929,95.0200,95.4900,83.9700,88.1200,9342970,0
20080930,89.0000,92.7000,89.0000,91.2000,5873642,0
20081001,91.5500,91.6900,86.9300,89.5400,6179911,0
20081002,88.3800,88.3800,82.5200,83.1000,7535701,0
20081003,83.3900,88.9100,82.0700,82.5100,5566900,0
20081006,77.1700,78.8200,69.2300,77.4000,10171749,0
20081007,79.1700,81.3886,71.5300,72.5400,7853263,0
20081008,69.3800,76.5600,67.0500,72.4500,10470431,0
20081009,72.5600,75.2400,62.8000,62.8000,8540467,0
20081010,58.1700,63.6800,54.4000,60.0000,15382813,0
20081013,62.9900,74.4600,62.8800,72.8800,9529823,0
20081014,76.8600,80.4800,73.2600,75.2000,11025954,0
20081015,72.7500,73.6800,62.1000,62.6500,8728317,0
20081016,63.4100,70.8100,60.7600,69.9100,12990324,0
20081017,68.3800,77.4400,66.4900,70.8000,7491606,0
20081020,74.5900,79.7700,73.5100,79.7000,9244035,0
20081021,77.2500,79.1700,74.2200,77.2100,6110125,0
20081022,73.5800,73.5800,66.3600,69.3400,7257157,0
20081023,69.8900,73.2900,65.2500,72.6200,8019220,0
20081024,64.6300,71.5000,62.0400,69.8300,5542702,0
20081027,68.4300,71.2300,63.7500,64.4700,5504090,0
20081028,67.2500,70.5000,61.9800,70.2300,7069774,0
20081029,71.5900,76.3800,71.1000,71.7800,7996649,0
20081030,74.5700,77.6700,71.3100,76.8100,5446695,0
20081031,75.0700,83.4900,74.2000,80.8600,6743160,0
20081103,79.8000,81.0000,75.6100,77.8900,5281891,0
20081104,79.9900,83.4900,79.9900,83.0000,5863496,0
20081105,81.0000,83.7700,77.8400,79.7600,6202908,0
20081106,78.3400,78.4900,72.0400,74.0000,7547577,0
20081107,74.4100,76.7500,73.1500,76.1100,4129693,0
20081110,78.9300,80.2100,75.8500,77.8000,3752851,0
20081111,75.7600,76.5000,72.6400,74.0000,5336764,0
20081112,72.0000,72.9800,66.7600,67.9300,5835021,0
20081113,68.1600,74.3000,65.7700,73.9800,9270370,0
20081114,72.0800,74.4000,69.3100,70.1400,6061081,0
20081117,69.0800,72.6200,68.6200,69.6700,4327397,0
20081118,70.3000,72.1600,67.2500,70.9500,6261964,0
20081119,71.0500,73.4400,67.9200,68.5700,7467586,0
20081120,65.6700,66.7200,58.9500,59.5000,10421041,0
20081121,61.1400,69.3100,60.5800,68.9600,9167383,0
20081124,71.7300,74.9400,69.3800,72.7800,8968026,0
20081125,73.7000,74.2700,70.7600,73.0700,5400189,0
20081126,72.1600,75.0000,68.8400,74.8900,9329097,0
20081128,74.0000,74.0000,70.0000,72.3400,2652654,0
20081201,70.0900,70.0900,65.4500,65.6900,6335235,0
20081202,67.9600,69.2000,64.4600,67.0800,5545496,0
20081203,65.5000,67.6900,64.5000,67.4200,6278198,0
20081204,65.6500,66.7500,60.4700,62.1500,7287491,0
20081205,60.7600,62.2800,57.0700,61.2600,8369090,0
20081208,64.0700,66.7900,63.6700,65.3200,6869740,0
20081209,64.3200,68.0400,62.3800,66.2400,5025248,0
20081210,67.6400,73.1100,67.2700,72.5600,8112919,0
20081211,73.6700,75.3000,69.5100,70.9700,6303575,0
20081212,68.4200,69.0000,65.7800,68.0500,6762503,0
20081215,69.5900,70.1600,65.6000,67.3000,6732641,0
20081216,68.1000,71.3900,68.1000,70.3700,6369027,0
20081217,69.4800,71.1900,68.4500,68.6600,6045777,0
20081218,68.5000,68.7200,63.9300,64.5900,6611499,0
20081219,64.9500,68.0700,64.6800,66.7900,7530609,0
20081222,66.9400,67.0100,62.1400,63.0800,4661997,0
20081223,63.0600,65.0000,62.1000,63.0200,4179180,0
20081224,62.6300,63.3900,61.6000,62.9900,1658922,0
20081226,63.1700,64.1800,62.3700,64.0100,1851993,0
20081229,65.5000,66.1400,64.2600,65.5500,3218509,0
20081230,65.2800,65.8100,63.7000,65.4900,4073246,0
20081231,65.1400,67.1200,64.7600,65.7100,3772680,0
20090102,65.9400,69.0400,65.3000,68.4900,4886198,0
20090105,68.3000,73.0100,67.5000,70.9800,6885703,0
20090106,72.4500,73.1100,70.1400,70.3700,6555414,0
20090107,69.4200,69.4200,65.5700,67.4400,4875610,0
20090108,67.1000,67.8700,65.4300,66.6100,5923157,0
20090109,67.0100,67.4900,64.6800,65.5600,4299091,0
20090112,64.4700,64.7900,62.4100,63.1500,4789760,0
20090113,62.9300,65.0000,62.6600,64.3300,4910005,0
20090114,62.8500,63.3000,60.5000,61.1000,5130700,0
20090115,60.7900,61.2000,57.0000,59.9300,7970925,0
20090116,61.1900,61.8400,57.4600,58.6800,7302452,0
20090120,57.6700,58.7700,54.5200,54.8000,7878569,0
20090121,55.7500,59.6600,55.6400,59.4400,6617015,0
20090122,57.7700,59.2300,56.2700,57.4100,7350886,0
20090123,56.0200,62.3700,55.3500,61.8400,9528281,0
20090126,62.4700,64.5000,61.3500,62.5800,5537119,0
20090127,62.5600,62.8400,60.7000,61.8100,5629509,0
20090128,63.0500,64.9500,61.8200,64.5300,5866481,0
20090129,62.3900,64.7700,62.0000,62.8400,5230519,0
20090130,63.9500,64.4100,61.1500,61.6000,6362771,0
20090202,60.9000,60.9000,59.1900,60.0700,6868814,0
20090203,61.0900,62.2200,60.3300,61.9100,6502916,0
20090204,59.7900,61.3595,57.6700,58.0900,11221741,0
20090205,57.7400,60.0000,57.3000,59.4800,8132268,0
20090206,58.6700,59.3400,56.9500,58.2000,6558470,0
20090209,58.3300,60.1200,58.3000,59.3500,6402928,0
20090210,60.1000,60.1000,55.6500,56.2000,5942505,0
20090211,56.6200,56.8100,51.5300,52.6300,13000138,0
20090212,51.5300,52.0800,50.1500,51.7700,8150051,0
20090213,51.6400,53.2100,51.2300,52.6400,5851127,0
20090217,50.6800,51.0000,48.4000,48.4700,8070451,0
20090218,48.8400,49.3500,47.5500,48.9900,6821362,0
20090219,49.9700,50.9500,48.5800,49.4500,7035460,0
20090220,48.2900,49.4600,46.8000,47.8900,5897284,0
20090223,49.0300,49.1300,45.4300,45.5000,5622946,0
20090224,46.0200,47.1000,45.2000,46.7100,9460557,0
20090225,47.1200,47.1200,44.0100,45.2900,9459309,0
20090226,46.0200,47.8000,45.4800,45.4800,6564899,0
20090227,44.7300,45.4100,43.3000,43.6700,8879266,0
20090302,42.5600,42.7200,39.2200,39.3400,10360508,0
20090303,39.9700,42.0600,39.5300,40.8800,12048706,0
20090304,42.2900,44.2600,42.0000,42.7400,10185324,0
20090305,41.5900,43.2700,40.5200,41.2200,8320256,0
20090306,42.0300,42.8100,38.6200,39.9200,9521562,0
20090309,39.4300,41.2300,38.5500,38.8400,6737114,0
20090310,40.0200,41.0000,39.0400,40.3900,8917643,0
20090311,40.2600,43.1400,40.1700,42.3000,9439176,0
20090312,42.1100,44.2900,41.7100,44.1100,6589173,0
20090313,44.8700,46.5695,44.5100,45.1700,8354051,0
20090316,45.0200,47.8800,44.6600,46.3500,7098476,0
20090317,46.3600,47.4500,45.1800,47.4500,6376625,0
20090318,46.9600,47.9500,44.5500,47.4400,7349216,0
20090319,48.3600,50.1800,48.3400,48.9200,8680903,0
20090320,49.6000,49.9100,47.0300,47.6000,7368053,0
20090323,48.9500,52.0700,48.8200,52.0400,7472820,0
20090324,51.2400,51.4900,49.2100,49.3000,6409201,0
20090325,49.7700,50.4900,47.9000,49.4500,5571166,0
20090326,50.4400,51.3000,47.5400,48.4200,8716447,0
20090327,47.5800,47.6400,45.0700,45.8900,7451316,0
20090330,44.6000,45.1300,43.7600,44.6200,5884866,0
20090331,45.1700,45.9700,44.4800,44.6900,6129465,0
20090401,43.8300,46.7300,43.3500,46.4800,6073768,0
20090402,47.6200,49.3000,47.6200,48.4000,6610196,0
20090403,48.4900,50.4700,48.3000,49.9500,6087293,0
20090406,49.3500,49.7700,47.4000,48.3900,5622798,0
20090407,47.2200,47.4900,45.8600,46.3200,5272856,0
20090408,46.2900,47.7400,45.2000,46.9600,4768639,0
20090409,48.5800,49.5000,47.6400,48.9100,4911780,0
20090413,47.9600,49.2200,46.9600,48.8100,4859342,0
20090414,48.2200,51.1800,48.1700,49.7400,8310399,0
20090415,49.3200,50.4600,48.7700,49.9100,4747175,0
20090416,50.4200,50.4200,48.7500,49.9100,4399572,0
20090417,49.9200,52.5000,49.3800,52.1500,7579975,0
20090420,50.9600,51.1800,48.1100,48.3000,4944373,0
20090421,47.7100,50.3400,47.0800,49.9800,5259532,0
20090422,49.6000,51.0000,48.7100,49.7800,4651259,0
20090423,50.4700,51.0800,49.6000,51.0200,4574585,0
20090424,51.7400,52.9900,51.4400,52.3600,5135856,0
20090427,51.1100,51.8600,50.4300,50.9200,3894808,0
20090428,49.9900,51.6000,49.6200,51.0000,3243398,0
20090429,51.5000,53.6300,51.0100,52.5500,4504040,0
20090430,53.0400,53.4800,50.5900,51.8500,5567469,0
20090501,52.0800,54.4500,51.7500,54.1400,5174514,0
20090504,54.3500,57.2600,54.2800,57.1800,6335438,0
20090505,56.5500,56.9100,53.3800,54.4800,6250676,0
20090506,58.3600,61.5300,57.0700,61.0100,11658282,0
20090507,62.4500,63.8600,59.3300,60.3400,7545577,0
20090508,61.1800,64.9800,61.0900,63.8200,7963635,0
20090511,62.7700,63.8000,61.7500,63.3500,6121523,0
20090512,64.1000,65.0899,62.0700,64.8600,9609981,0
20090513,63.9000,64.2500,61.3700,62.2300,6774724,0
20090514,61.5400,62.4900,60.1700,62.0100,5648355,0
20090515,61.5800,61.9100,58.0500,58.5000,6561351,0
20090518,59.5200,61.8800,59.1200,61.5200,4463966,0
20090519,61.5900,63.4400,61.2100,62.1500,4901098,0
20090520,63.2400,65.0100,61.5900,61.8100,6347545,0
20090521,60.8400,61.1200,58.7200,59.9000,4869645,0
20090522,60.2000,61.1800,59.4150,59.7500,3044740,0
20090526,58.8600,61.4900,58.0600,61.4200,5032823,0
20090527,62.2500,62.9100,60.1200,60.2900,4788064,0
20090528,59.8600,63.0000,59.3900,62.3100,6465769,0
20090529,63.3200,63.8000,62.1800,63.2400,5597139,0
20090601,64.5600,66.9300,64.3700,66.4500,6688203,0
20090602,66.1500,67.1300,65.2500,66.1300,5200736,0
20090603,65.1200,65.1300,62.2100,63.4200,7356866,0
20090604,64.2600,65.9400,63.3200,65.4500,4661045,0
20090605,66.1900,66.7900,64.1100,64.7200,5857206,0
20090608,63.8400,64.5900,63.1200,63.9000,9351796,0
20090609,64.6600,64.9200,63.4300,64.1500,5376309,0
20090610,65.1100,65.2900,62.6400,63.7500,5484786,0
20090611,63.6500,67.4000,63.6400,66.1900,5877356,0
20090612,65.5900,65.9900,64.6400,65.5300,2715493,0
20090615,64.6700,64.9500,62.8600,63.6900,3348901,0
20090616,64.6300,64.8600,62.2200,62.6200,4151133,0
20090617,62.3400,62.6200,60.5200,61.5900,4971910,0
20090618,61.9700,62.0500,60.7800,61.4200,3993288,0
20090619,62.2400,62.2400,59.0000,59.6400,7900484,0
20090622,58.6000,58.6200,56.0000,56.3100,5343929,0
20090623,56.7800,57.0800,55.7200,56.3600,4539387,0
20090624,56.5500,57.3600,55.5000,55.8100,4200361,0
20090625,55.4400,57.4500,55.2600,56.8200,6014288,0
20090626,56.5200,56.5300,55.0800,55.4100,5769937,0
20090629,56.1000,56.5200,55.2800,55.4900,4914663,0
20090630,55.4900,56.3400,53.5200,54.5000,7471562,0
20090701,55.3100,56.6400,54.9600,55.0800,5549566,0
20090702,53.9000,54.0800,51.8400,52.2200,6036257,0
20090706,50.8400,51.3900,49.7600,51.2900,7596555,0
20090707,51.2800,51.4000,49.6500,49.9100,7834304,0
20090708,49.7600,50.8600,48.7410,49.8600,5393913,0
20090709,50.4700,51.5600,50.3000,50.8500,5015579,0
20090710,50.0000,50.8200,49.3300,50.5500,3931883,0
20090713,50.6500,51.9900,49.5000,51.8500,4472581,0
20090714,52.2900,52.8000,51.3400,52.7900,4671866,0
20090715,54.0000,54.7000,53.7500,54.3600,6085562,0
20090716,53.9100,55.6000,53.7500,55.2900,4748890,0
20090717,55.3000,56.0000,54.5400,55.6800,4508208,0
20090720,56.2600,57.0200,55.1600,56.2500,3378982,0
20090721,56.4500,57.2000,55.6500,56.8400,3699421,0
20090722,56.1900,57.2100,55.4800,56.5700,3733012,0
20090723,56.4300,58.2500,56.4300,58.1000,4253293,0
20090724,57.6600,58.5400,57.5300,58.4600,2507710,0
20090727,58.7100,58.8300,57.7700,58.6900,2250979,0
20090728,57.8200,58.4600,55.9200,56.8600,4167015,0
20090729,55.8400,56.3900,55.0100,56.2300,4501885,0
20090730,57.4900,57.7800,56.7000,57.2700,3606444,0
20090731,56.7500,58.7800,56.6700,58.0900,3635103,0
20090803,59.3500,61.0000,59.1100,60.4300,6207559,0
20090804,59.9700,62.0000,59.8140,61.2300,4533146,0
20090805,63.0000,64.4000,62.5620,63.2600,8995578,0
20090806,63.1000,63.4800,62.2300,63.3700,5161230,0
20090807,64.0100,64.6500,63.5200,63.8100,5430994,0
20090810,63.3500,64.7700,63.1800,64.4600,2918779,0
20090811,64.2900,64.5300,64.1700,64.2500,5522759,0
20090812,64.2300,65.1500,63.7500,63.9800,3798126,0
20090813,64.4700,65.4400,63.8100,64.7200,4076993,0
20090814,64.6300,64.8100,62.2000,62.7300,3641355,0
20090817,61.4600,61.5500,60.4500,61.4500,3789515,0
20090818,61.5600,62.0800,60.8300,61.9700,2685702,0
20090819,61.2000,63.4300,60.7900,62.7400,4194290,0
20090820,62.7300,63.5000,61.2500,63.5000,5820150,0
20090821,63.5900,64.9300,63.1300,64.3300,6685997,0
20090824,64.9500,65.2400,63.9000,64.3900,2881294,0
20090825,64.6700,65.0000,62.6600,62.8800,3720914,0
20090826,62.3200,62.7500,61.9700,62.5300,3426955,0
20090827,62.1000,62.3000,60.8300,62.1300,3374374,0
20090828,63.0800,63.3500,62.1100,62.5700,3698933,0
20090831,61.7700,61.8600,60.5000,61.3800,3352059,0
20090901,61.2700,61.8800,59.6000,59.8200,5014697,0
20090902,60.3800,62.0600,60.2000,61.2200,6549987,0
20090903,61.5900,61.7400,60.3000,60.8900,3837001,0
20090904,60.8400,61.8775,60.5600,61.7800,2730876,0
20090908,62.8500,63.9300,62.5500,63.6700,3694076,0
20090909,63.9000,64.8800,63.3600,63.7300,3380574,0
20090910,64.0500,65.5000,63.5100,65.4300,4304267,0
20090911,65.7300,66.6400,64.6700,65.6500,4558369,0
20090914,64.7800,66.2500,64.5680,66.1800,2953807,0
20090915,66.8500,68.9300,66.5500,68.4900,5825689,0
20090916,69.0900,72.3900,68.4300,72.2100,8421472,0
20090917,71.7900,72.9100,70.9800,71.1500,6712417,0
20090918,71.5600,72.0500,70.1400,70.7600,4195822,0
20090921,69.2300,70.0700,68.6400,69.8700,3024024,0
20090922,70.8300,71.7100,70.3080,71.2400,3154100,0
20090923,71.4700,71.7500,69.8500,69.8700,3472308,0
20090924,69.7300,69.8900,67.0600,67.8700,4916330,0
20090925,67.6900,68.4500,66.7400,67.1700,3536078,0
20090928,67.2700,68.2100,66.8500,68.0200,3940747,0
20090929,67.9500,68.1600,67.0800,67.6700,4447270,0
20090930,68.2400,68.3893,66.0850,67.3300,4990051,0
20091001,67.1200,67.2000,64.1500,64.3200,4639507,0
20091002,63.5700,64.7600,62.6000,64.5000,5083805,0
20091005,64.6200,66.6300,64.1200,66.3400,3549478,0
20091006,65.8600,66.8800,65.3400,66.4400,4801959,0
20091007,66.4400,66.9300,65.4800,66.5000,3085783,0
20091008,66.7300,69.3600,66.7300,69.0200,4484783,0
20091009,68.3500,69.1900,67.6000,68.4000,3915550,0
20091012,69.0000,69.9900,68.8600,69.1600,3329317,0
20091013,69.2400,70.4500,68.2900,69.9900,4423606,0
20091014,70.5400,71.0500,69.5300,70.3400,3790853,0
20091015,70.1300,71.7300,70.0600,71.6700,4553121,0
20091016,71.0200,71.6700,70.5400,71.2800,3786268,0
20091019,71.4000,72.3200,70.8000,71.9100,3622026,0
20091020,72.1000,73.1200,71.0800,71.9900,3339981,0
20091021,70.2100,72.6700,69.9500,70.8700,5118571,0
20091022,70.3600,70.5300,68.7300,70.3600,4317260,0
20091023,70.5700,70.7000,67.7600,68.2200,3333513,0
20091026,68.0100,69.3500,66.2900,66.8400,3876388,0
20091027,66.9600,68.6600,66.4700,67.7400,3981086,0
20091028,67.3000,67.3000,65.3500,65.5000,3858905,0
20091029,66.2000,67.9800,65.7200,67.8900,3637544,0
20091030,67.5900,67.5900,63.8700,64.7100,6125470,0
20091102,65.5300,66.3600,63.9500,64.9800,3754364,0
20091103,64.1700,66.7800,63.5840,66.4500,4385111,0
20091104,67.5100,68.7900,65.6900,67.0700,6929715,0
20091105,67.6100,69.0300,66.9100,68.9300,3807525,0
20091106,67.8800,69.0400,67.6400,68.0400,4223617,0
20091109,68.7200,69.3800,68.3900,69.1000,4076690,0
20091110,68.8900,69.9300,68.7500,69.7800,2771856,0
20091111,70.2400,70.3900,68.2300,68.9000,3104982,0
20091112,68.4000,69.1400,66.6200,67.3000,3615641,0
20091113,67.2100,68.0000,66.6700,67.7900,4300295,0
20091116,70.0100,72.2400,69.9000,70.9900,6860830,0
20091117,71.5800,72.1428,70.3400,70.6200,5711753,0
20091118,70.7800,71.7200,70.2600,71.6600,4779011,0
20091119,70.8800,71.2000,68.8600,69.1700,5451098,0
20091120,68.5100,68.7800,67.0600,67.5000,4742215,0
20091123,68.9400,69.3000,67.5900,67.9300,4120852,0
20091124,68.1100,68.2400,66.7300,67.6500,4167603,0
20091125,67.6000,68.8900,67.0700,68.8000,4187459,0
20091127,66.5400,67.9400,66.0200,67.4800,2787459,0
20091130,66.9700,67.8000,66.5000,67.3500,4333968,0
20091201,68.1000,69.1400,68.1000,68.5900,3148008,0
20091202,68.2600,68.8100,67.0950,67.5800,2727572,0
20091203,67.4200,68.0700,65.8900,66.2600,5279526,0
20091204,67.0100,68.3000,65.1400,66.1600,4587691,0
20091207,66.2300,67.0500,65.4600,65.7900,3388981,0
20091208,65.4500,65.4500,63.6600,63.8000,3810081,0
20091209,64.0100,64.4300,62.6600,63.4600,4284242,0
20091210,64.1100,64.6600,63.1700,64.0400,4261747,0
20091211,63.9700,64.2500,63.4100,63.8900,3580555,0
20091214,66.8000,68.3400,66.5000,66.8000,9142536,0
20091215,67.2000,67.2000,66.0500,66.3700,5334389,0
20091216,66.9500,68.3000,66.5100,67.8700,4275190,0
20091217,67.9100,69.4400,66.9700,68.7000,5663293,0
20091218,69.5100,70.3400,69.2600,69.5600,6356676,0
20091221,70.6200,71.2300,70.5000,70.6500,3044814,0
20091222,70.6600,71.3400,70.5000,71.0900,2717454,0
20091223,71.2800,72.3900,70.5900,72.1500,2877356,0
20091224,72.4400,73.4700,72.1100,73.0200,1162727,0
20091228,73.5900,74.2900,73.3400,74.0600,2705217,0
20091229,74.1200,75.0500,73.8200,74.2000,3366378,0
20091230,73.6000,74.5000,73.5400,74.0800,2254079,0
20091231,74.2900,74.5000,73.5000,73.5000,1784133,0
20100104,75.3100,76.7900,74.8500,76.5700,4226907,0
20100105,76.7200,76.7400,75.8800,76.6500,3711479,0
20100106,76.5800,76.7000,75.5000,76.4200,3225740,0
20100107,75.9100,76.1100,75.0600,75.9700,2836097,0
20100108,75.4100,76.2400,74.7400,76.1200,2496129,0
20100111,75.7000,76.0000,74.3600,75.0800,2811856,0
20100112,74.0600,74.4800,73.4400,74.1900,2567479,0
20100113,74.2800,75.3500,73.3500,75.0700,2131248,0
20100114,75.1300,75.2900,73.5250,73.9700,2867730,0
20100115,73.5100,74.0400,72.2000,73.0300,3400333,0
20100119,72.6200,73.6300,72.3000,73.5700,2198810,0
20100120,72.3500,72.3500,70.7800,72.0400,2905491,0
20100121,72.1800,72.8600,71.3200,71.4300,2963796,0
20100122,71.5000,71.7200,69.1000,69.3000,3269533,0
20100125,69.9100,71.5000,69.6900,70.9700,2756482,0
20100126,70.0100,71.2800,69.0300,69.7600,3628792,0
20100127,69.7600,70.3400,68.0800,69.3500,3633170,0
20100128,69.7500,70.6900,67.7500,68.5200,3760978,0
20100129,69.2100,70.1400,66.4600,66.9100,4751056,0
20100201,67.7000,69.9000,67.5700,69.7600,3074731,0
20100202,69.7900,71.4800,69.3500,71.3200,3556737,0
20100203,71.1200,71.4800,70.0600,70.4900,3298357,0
20100204,69.6800,69.8900,66.7200,66.8600,4551186,0
20100205,66.7300,67.2000,64.6600,66.7300,4666162,0
20100208,66.6300,67.6100,65.8100,66.1400,3112946,0
20100209,67.1100,68.4600,66.5000,67.3000,3853793,0
20100210,67.0900,67.3000,65.0700,66.4100,3950329,0
20100211,66.0000,67.7400,65.9100,67.1100,3357156,0
20100212,65.9700,67.3000,65.7600,67.0800,3367606,0
20100216,68.6800,69.2200,68.2400,69.1000,3011550,0
20100217,70.5100,70.9000,69.2400,69.7900,4839144,0
20100218,69.6200,70.5600,69.6000,70.2100,3399061,0
20100219,70.1300,71.8100,70.0000,71.4200,3732971,0
20100222,71.9800,71.9800,69.8800,70.0200,3048741,0
20100223,69.5700,69.6800,67.7600,68.0400,4507946,0
20100224,68.0500,68.8300,67.6500,68.3900,2498506,0
20100225,66.9500,68.8900,66.7000,68.8100,3628485,0
20100226,69.1000,69.1800,68.3625,68.8600,3728819,0
20100301,69.3600,69.8100,68.8500,69.3800,3318948,0
20100302,69.6100,70.5000,69.5900,70.1600,3125632,0
20100303,70.2600,71.0700,70.1200,70.4400,3195500,0
20100304,70.6400,70.8600,68.9000,69.5500,3651665,0
20100305,70.1900,70.2400,68.4350,69.9500,3879465,0
20100308,70.0200,70.0200,68.8500,69.6900,4064228,0
20100309,69.2800,71.1600,69.1100,70.8500,5451722,0
20100310,70.9800,72.3900,70.6500,71.8500,6098026,0
20100311,73.6000,73.6100,71.7500,72.0400,9993771,0
20100312,72.5900,72.6000,70.1400,70.5300,6106153,0
20100315,70.0400,70.1100,67.9500,68.7300,5538896,0
20100316,69.3800,69.3800,67.3000,67.7900,8495564,0
20100317,68.1500,68.6400,67.0200,67.1700,8180479,0
20100318,67.0600,67.4400,65.0100,65.3900,8373281,0
20100319,65.3600,65.4900,63.9500,64.3100,8940815,0
20100322,63.7200,64.1600,62.8601,64.0000,7815786,0
20100323,64.2200,65.3300,63.7800,64.9800,6147690,0
20100324,64.5900,66.2200,64.2000,65.1200,11053838,0
20100325,65.6700,65.6800,62.7900,62.9300,6915724,0
20100326,63.3500,63.4300,62.3800,63.2000,4784236,0
20100329,63.6300,64.9925,63.5100,64.5700,5643916,0
20100330,64.6700,65.0000,63.8400,64.4100,3194745,0
20100331,64.5900,65.1600,64.3000,64.4300,4494797,0
20100401,65.1000,66.1200,65.1000,65.8300,5385319,0
20100405,66.1100,67.2700,65.5800,67.2100,4088146,0
20100406,67.1500,67.1900,66.2800,66.4900,3018505,0
20100407,66.2300,66.9500,65.4600,65.8300,4546293,0
20100408,65.2500,66.1300,64.4000,65.9200,4037866,0
20100409,66.1300,67.3400,65.9300,67.2600,4518448,0
20100412,67.3900,67.9900,66.9000,67.3200,3082133,0
20100413,66.9800,66.9900,65.7900,66.4500,3400820,0
20100414,66.8900,67.2000,65.8500,67.1300,3634757,0
20100415,66.7100,67.5000,66.5250,66.5900,3001952,0
20100416,66.0300,66.4800,64.7500,65.1900,4103219,0
20100419,64.5100,65.3400,64.0700,65.1900,2974841,0
20100420,65.6900,67.6500,65.6700,67.4000,4130629,0
20100421,67.2800,68.2200,66.8700,67.5900,3844342,0
20100422,66.5400,68.1400,66.3000,67.7200,5216359,0
20100423,67.8100,70.1300,67.4100,70.0400,5448202,0
20100426,69.7200,69.8200,68.3900,68.5400,4375189,0
20100427,68.0100,69.0300,66.5000,66.5800,4532670,0
20100428,67.2700,68.0000,66.6100,67.4500,4150069,0
20100429,67.9200,69.0000,66.9700,67.3500,4013812,0
20100430,67.5900,68.9400,67.2600,67.3300,5006365,0
20100503,67.9500,68.7800,67.0000,68.1300,3937960,0
20100504,67.2000,67.2300,65.5700,66.3500,4106749,0
20100505,67.2100,68.6400,65.5600,67.5100,8592357,0
20100506,67.1400,68.4300,61.9500,66.1000,7840278,0
20100507,65.8100,67.1900,63.8900,64.5800,6653576,0
20100510,67.1000,68.0900,66.6000,67.8200,5173110,0
20100511,66.8700,68.5400,66.8700,67.8700,4601261,0
20100512,68.0000,70.6600,68.0000,69.5700,5341531,0
20100513,68.4300,69.2998,67.3900,67.6200,6407822,0
20100514,66.9100,67.3600,64.9800,66.0600,5396783,0
20100517,66.2900,66.5800,64.0100,65.3700,4144884,0
20100518,66.2000,66.8700,64.4300,64.7500,4040634,0
20100519,65.1500,65.3300,62.9450,64.5800,5362134,0
20100520,62.9000,63.2600,61.5000,61.5000,6246587,0
20100521,60.9200,63.5000,60.0500,63.0700,6277294,0
20100524,63.0200,63.0500,60.9400,60.9900,3947299,0
20100525,59.4900,60.9500,58.5800,60.8700,6506669,0
20100526,61.8700,61.8700,60.0200,60.2900,6174632,0
20100527,61.8000,63.3900,61.2100,63.3800,6184285,0
20100528,63.1000,64.5600,62.7800,63.8500,5530583,0
20100601,63.2500,64.4100,61.5600,61.6300,5862665,0
20100602,62.2700,65.0600,61.0800,65.0500,8053023,0
20100603,65.3400,66.5400,63.8500,66.3900,7430337,0
20100604,64.8300,68.2900,64.7000,65.1100,7659190,0
20100607,65.1650,65.7200,62.8010,63.0100,7898437,0
20100608,63.0900,65.1200,62.6500,64.9400,6203425,0
20100609,65.4500,66.7500,64.2700,64.5500,5679234,0
20100610,66.2200,67.8500,65.8000,67.8300,5908187,0
20100611,67.0000,68.2600,66.4600,68.1600,4290823,0
20100614,68.9800,69.8500,67.5800,67.7100,5171919,0
20100615,68.3700,70.1900,68.1600,70.1300,4618320,0
20100616,68.7300,69.7900,68.0000,69.3100,5474897,0
20100617,69.3100,69.8500,68.6601,69.4900,3705636,0
20100618,69.4600,70.0000,68.9200,69.9200,3791878,0
20100621,70.7600,70.8000,68.4200,69.0100,4086928,0
20100622,68.7900,69.2700,67.0000,67.1700,4085171,0
20100623,66.7300,66.7300,65.6154,65.9600,4930666,0
20100624,65.4700,66.2700,63.6800,63.9600,6052184,0
20100625,64.0400,64.4700,62.8300,63.6500,7065195,0
20100628,63.8300,64.1900,62.7200,62.9100,2992730,0
20100629,61.3900,61.8700,60.5500,61.0300,5394707,0
20100630,61.1100,62.3000,60.7300,60.9200,4178053,0
20100701,60.9200,61.3600,59.5000,60.6800,4957549,0
20100702,61.0500,61.5700,60.2800,60.7100,4904507,0
20100706,62.2100,62.6300,60.5200,61.1300,3839257,0
20100707,61.2300,62.4900,60.9000,62.4500,6090459,0
20100708,63.6900,63.7900,62.0600,63.2500,3768388,0
20100709,63.2900,63.4400,62.4900,63.3500,3029950,0
20100712,62.7700,63.9300,62.7700,63.5000,2975493,0
20100713,64.0300,64.1300,63.0000,63.4900,4229790,0
20100714,63.0600,63.9999,63.0000,63.6800,3836463,0
20100715,63.6300,63.6300,62.2600,63.3500,4121684,0
20100716,62.9100,62.9100,60.8800,61.1600,4293332,0
20100719,61.6000,61.6200,60.6600,61.1100,3575766,0
20100720,60.0000,63.0700,60.0000,62.8700,3206255,0
20100721,63.7300,63.9400,62.1600,62.6700,3732995,0
20100722,63.3600,64.1700,62.9700,63.7800,3195797,0
20100723,63.7500,64.1100,62.9300,63.9400,2426619,0
20100726,63.9300,64.9000,63.8100,64.3300,3534206,0
20100727,64.7800,64.9800,62.9000,63.4400,3272505,0
20100728,63.4400,63.9000,62.5500,62.6500,2721046,0
20100729,63.1300,63.6000,62.2300,62.5000,3469977,0
20100730,61.7100,62.7700,61.3900,62.4900,2921384,0
20100802,63.7900,64.6000,63.6900,64.4000,3039168,0
20100803,64.2700,64.9100,63.6700,64.3400,3423164,0
20100804,65.0700,66.2100,64.5900,65.6800,5604392,0
20100805,65.2600,65.8500,65.0000,65.6800,2926462,0
20100806,65.1400,65.2800,63.7300,64.7500,3676745,0
20100809,65.2000,65.4300,64.4100,65.2300,2506456,0
20100810,64.4800,65.7800,64.3400,65.5700,4025828,0
20100811,64.3900,64.7300,63.8800,63.9800,4068171,0
20100812,62.7900,64.0500,62.7900,63.5200,3682894,0
20100813,63.2900,64.0000,62.9000,63.7000,4034717,0
20100816,63.6300,64.1700,63.2000,63.4800,3550966,0
20100817,64.0500,64.2600,63.2300,63.8000,4003465,0
20100818,63.7400,63.8300,62.6900,62.9200,4216413,0
20100819,63.1200,63.5000,62.7700,63.0000,5619680,0
20100820,62.5000,62.7700,61.9000,62.1400,5085218,0
20100823,62.3900,62.7600,62.2500,62.2700,2585461,0
20100824,61.1600,61.6700,60.8400,60.9600,4966156,0
20100825,60.5100,60.6100,59.1760,60.4400,5805170,0
20100826,60.6800,60.9800,59.5900,59.7900,2601889,0
20100827,60.0600,61.2500,59.0700,61.1800,3312318,0
20100830,60.8300,61.5600,60.4600,60.4700,2293598,0
20100831,60.1700,61.3700,60.0000,60.2800,2820205,0
20100901,61.0200,62.3750,60.8300,62.3000,3159856,0
20100902,62.6000,62.9900,61.9000,62.9400,2405684,0
20100903,63.2300,63.9500,63.0600,63.5200,1954689,0
20100907,62.7500,63.2300,62.4100,62.8000,2381088,0
20100908,63.0000,63.6400,62.8600,63.0700,2183997,0
20100909,63.7400,63.9100,62.5700,62.8600,2286401,0
20100910,63.2400,63.2400,62.3400,62.5300,4174113,0
20100913,63.0000,63.0800,61.4700,61.7300,5942893,0
20100914,61.7600,62.5200,61.4200,61.9800,3436031,0
20100915,61.6300,62.1700,61.4100,62.1200,2847772,0
20100916,61.9600,62.4900,61.7600,62.1100,2838461,0
20100917,62.2900,62.4700,61.4000,61.9700,5351135,0
20100920,62.2700,63.1400,61.5300,62.9300,2606574,0
20100921,62.7900,63.2300,62.1600,62.6800,3687146,0
20100922,62.7800,63.7800,62.3600,62.5600,2499381,0
20100923,61.7800,62.9100,61.7800,62.2400,2032925,0
20100924,63.0300,64.3600,62.7470,64.0600,3239860,0
20100927,64.0500,64.4000,63.8100,63.9900,2487702,0
20100928,63.8600,64.5500,63.1500,64.3500,2793819,0
20100929,63.9900,65.2500,63.9900,64.8300,3097047,0
20100930,65.4700,65.5000,63.8700,64.7400,3797904,0
20101001,65.3200,65.6800,64.8200,65.2500,2405536,0
20101004,65.0000,65.5200,63.8500,64.3500,2578121,0
20101005,65.1400,65.5500,64.6800,65.3800,2504119,0
20101006,65.3700,66.5000,64.9900,66.3000,3273980,0
20101007,66.6700,66.9400,65.2200,65.8300,2218053,0
20101008,65.8400,66.9800,65.7400,66.7700,2427684,0
20101011,66.7200,67.5500,66.6200,67.1400,2053794,0
20101012,66.6200,67.0800,65.9400,66.8400,2141516,0
20101013,67.2900,68.0500,66.9100,67.6000,2741763,0
20101014,67.6800,68.0800,67.1600,67.5200,2291667,0
20101015,67.8600,68.0000,66.9900,67.6600,2716337,0
20101018,67.5500,69.1100,67.3900,68.8600,3317903,0
20101019,67.7900,68.0800,66.4400,66.8800,3144916,0
20101020,66.9800,67.8500,66.9200,67.4600,3289113,0
20101021,67.6800,67.7700,65.5700,66.3700,4364859,0
20101022,66.6100,66.6100,64.7100,65.2300,3601827,0
20101025,65.6100,65.9000,64.7300,65.0200,3195467,0
20101026,64.6500,65.0700,64.3000,64.5900,3022583,0
20101027,64.0500,64.7800,63.7600,64.6900,2809401,0
20101028,65.1100,65.1780,64.2300,64.7300,2035660,0
20101029,64.5200,65.2700,64.3700,65.0200,2336620,0
20101101,65.7000,66.0400,65.0300,65.3400,2801955,0
20101102,65.8600,66.1000,65.5100,65.9300,2196558,0
20101103,66.6700,69.0000,65.3700,68.2200,11007949,0
20101104,69.1300,69.9900,69.1000,69.6000,8515114,0
20101105,69.6800,70.8100,69.4300,70.7800,3853725,0
20101108,70.2400,72.3490,70.2400,71.5600,4533479,0
20101109,72.0800,72.2599,70.5600,70.8300,5376631,0
20101110,70.6600,71.9600,70.2700,71.9000,4733545,0
20101111,71.3100,72.8400,71.3100,72.7600,4350356,0
20101112,72.0600,73.0000,71.7200,72.4800,4112467,0
20101115,72.9900,73.2000,71.4300,71.4300,5498351,0
20101116,70.7400,70.9300,69.4300,70.4400,4029204,0
20101117,70.3300,70.8500,69.9500,70.3500,2425211,0
20101118,71.0300,72.1400,70.8500,71.9300,3206068,0
20101119,72.3800,73.2500,71.4400,73.2000,5635389,0
20101122,72.8300,72.9600,71.0900,72.4100,3351910,0
20101123,71.5000,71.5300,70.6719,70.8700,2526698,0
20101124,71.0600,71.9600,70.4000,71.7200,3164827,0
20101126,71.0400,71.5300,70.8100,70.9400,1039007,0
20101129,70.3700,70.9000,70.1000,70.4600,3388063,0
20101130,69.7800,71.2500,69.6600,70.5700,4973791,0
20101201,71.6800,72.3700,71.2400,72.0100,2783076,0
20101202,72.0100,73.5300,72.0100,73.4300,4269447,0
20101203,72.9300,73.9900,72.8900,73.9100,1873135,0
20101206,73.9600,74.9000,73.6000,73.9300,2359048,0
20101207,74.6100,74.9000,73.6700,73.6800,2565786,0
20101208,73.6000,74.0400,72.5000,73.1800,2463883,0
20101209,73.2400,73.5100,71.6200,72.7700,3843536,0
20101210,72.9000,73.7400,72.5600,73.2900,2966009,0
20101213,73.2200,74.5700,73.2200,73.8800,2708394,0
20101214,73.6100,74.3000,73.2200,73.6100,2682522,0
20101215,73.2900,73.9650,72.8100,73.1700,3209608,0
20101216,73.4200,73.4200,72.6800,73.3500,2349128,0
20101217,73.0800,73.4297,72.8000,73.0900,3349904,0
20101220,73.2100,74.0800,72.8500,73.9800,1926500,0
20101221,74.1400,74.8700,74.0400,74.4000,2152957,0
20101222,74.8400,76.6000,74.7900,76.0200,3160655,0
20101223,76.0200,77.7300,76.0000,77.3800,3113391,0
20101227,77.2500,77.3000,76.5500,77.1400,1834114,0
20101228,77.2400,77.8400,77.2400,77.5600,1557611,0
20101229,77.6100,78.5000,77.5300,78.0000,1969541,0
20101230,78.0000,78.7900,77.9000,78.2000,2070430,0
20101231,78.1500,78.8600,78.0100,78.5100,1692566,0
20110103,79.1300,79.3400,78.5700,78.6800,2557311,0
20110104,79.3400,79.4600,77.1300,78.2000,2875848,0
20110105,77.7400,78.7700,76.9600,78.7000,2885012,0
20110106,78.6300,79.0000,77.6900,78.2300,2462277,0
20110107,78.4900,78.8600,77.9000,78.4600,1830850,0
20110110,78.4300,78.6500,77.6400,78.3000,1901676,0
20110111,78.5000,80.9100,78.5000,80.8600,3711338,0
20110112,81.2300,82.0200,80.8500,81.9900,3336346,0
20110113,81.7800,82.1800,80.8500,81.9400,3185269,0
20110114,81.3800,82.8500,81.1200,82.7900,2344235,0
20110118,82.2500,84.1100,82.0700,84.0200,3641825,0
20110119,84.0600,84.3800,82.3100,82.4900,4431434,0
20110120,81.3600,82.6000,80.3010,82.3300,3960179,0
20110121,82.8100,83.5400,82.4400,83.5100,3024661,0
20110124,83.5400,85.7300,83.0800,85.7000,4570531,0
20110125,85.0900,85.9500,83.4100,84.5300,3857015,0
20110126,84.7000,86.3700,84.6900,85.7600,3006283,0
20110127,86.0100,86.7400,83.4700,83.9000,3672128,0
20110128,84.0200,85.1500,83.7700,85.1300,3744316,0
20110131,85.6100,89.3800,85.5100,88.6900,5399589,0
20110201,88.5900,89.9900,87.8200,89.4500,4264936,0
20110202,88.4500,90.1000,88.4400,89.4900,3394002,0
20110203,89.4100,89.7340,87.7500,88.9900,2491128,0
20110204,88.9300,89.5000,87.5200,88.6900,1992088,0
20110207,87.5100,88.3500,86.5900,86.9800,3793443,0
20110208,86.9900,87.2500,86.0200,86.6600,2881473,0
20110209,86.5500,86.8900,85.3000,85.8700,2600618,0
20110210,85.7700,87.0600,85.6200,86.8800,2271869,0
20110211,86.7200,86.9650,85.9706,86.4400,2045322,0
20110214,87.9500,89.1800,87.3000,88.2400,3149183,0
20110215,88.1200,88.3100,87.0100,88.1000,3138977,0
20110216,88.2500,88.3399,85.5000,86.2200,6743568,0
20110217,86.1000,87.5700,86.1000,87.1200,2622973,0
20110218,87.3500,88.5000,87.0400,88.2000,3146150,0
20110222,88.5100,89.7000,86.8700,87.4600,3149381,0
20110223,87.6100,90.1700,87.6100,89.6700,4992812,0
20110224,89.3200,89.7090,87.9700,88.3500,4249378,0
20110225,88.6700,90.4700,88.6700,90.3500,3408124,0
20110228,90.5100,91.5000,90.0400,91.4400,2968887,0
20110301,91.8200,92.1000,88.6000,88.7600,3900303,0
20110302,88.6300,89.7900,87.5300,89.3900,3113647,0
20110303,90.0000,90.2600,88.8519,90.1600,2062613,0
20110304,90.3900,91.1400,89.7400,91.1200,3260439,0
20110307,91.3500,92.0000,89.6600,90.5300,2851267,0
20110308,90.6900,90.9900,88.5300,89.9600,2339324,0
20110309,89.9300,90.6700,89.0700,89.7100,2255432,0
20110310,88.6500,88.6500,85.6700,86.0800,3747443,0
20110311,85.6300,88.7500,84.3700,88.0500,2373318,0
20110314,87.6300,88.8700,87.3200,88.5700,2394445,0
20110315,85.5200,88.1400,84.6200,87.5500,2920050,0
20110316,87.2000,88.4900,84.8000,85.6500,4564568,0
20110317,86.4100,89.5100,85.8000,89.4500,4400008,0
20110318,90.3800,91.7800,89.9400,90.1400,6056631,0
20110321,91.2500,93.0000,91.1200,92.6900,3317580,0
20110322,92.6900,93.3100,92.2500,93.1000,3005338,0
20110323,93.0900,93.4900,92.0300,92.9600,2314812,0
20110324,93.3700,93.5550,91.8200,92.7600,2069895,0
20110325,91.7000,93.3100,91.5800,93.0100,3150755,0
20110328,93.0200,93.2500,91.4400,91.5000,2690389,0
20110329,91.1900,92.1100,89.6400,91.7000,3147455,0
20110330,92.4400,92.6400,91.0000,91.5900,3634838,0
20110331,91.6000,92.5000,91.3333,91.7700,3103308,0
20110401,92.2900,92.6900,91.4100,92.0000,2412282,0
20110404,92.3800,92.6200,91.4600,91.9800,2440206,0
20110405,91.9500,91.9550,90.8300,91.0200,2652659,0
20110406,91.4000,92.0500,89.8400,90.8600,2852371,0
20110407,91.0900,91.5000,90.1200,91.3100,2143300,0
20110408,92.1000,92.2500,90.9400,91.4000,2128792,0
20110411,91.2800,91.4900,88.9000,89.2400,2907540,0
20110412,87.9200,88.2400,85.5901,85.9800,4454733,0
20110413,87.3500,88.2000,86.8700,87.7200,3696027,0
20110414,87.3200,88.1300,86.7640,87.7700,3093344,0
20110415,88.1500,89.1800,87.0800,87.8200,3124961,0
20110418,86.6000,86.6400,85.1400,86.1900,2488754,0
20110419,86.1500,87.2700,85.8400,86.9700,2655411,0
20110420,88.4700,89.1500,88.0000,88.8400,2042025,0
20110421,89.1900,89.6900,88.1500,89.1100,1727494,0
20110425,88.8600,89.1600,87.7400,88.2100,1596745,0
20110426,88.6200,89.3600,88.2500,89.2400,1546772,0
20110427,89.5600,89.5900,86.7000,88.1800,2410951,0
20110428,88.2200,89.1800,87.4900,88.8100,1939478,0
20110429,89.0500,91.2300,89.0400,91.0000,2980920,0
20110502,91.3900,91.6100,88.6500,89.3700,2652105,0
20110503,89.2600,89.3700,86.5000,87.3200,3347787,0
20110504,85.9500,86.3800,84.0100,84.9600,4069842,0
20110505,84.2600,84.8500,82.5200,83.4600,4085590,0
20110506,84.0300,86.2500,82.5900,83.6200,3381542,0
20110509,84.6100,86.0000,84.4300,85.5500,3351343,0
20110510,85.2400,85.7000,84.3200,85.4800,2781282,0
20110511,84.9500,84.9800,82.6500,83.1600,3937889,0
20110512,82.8200,82.9300,81.1300,82.1500,5637298,0
20110513,82.4100,82.8100,81.0000,82.0200,3145640,0
20110516,81.7900,83.5600,81.1800,81.7800,2406108,0
20110517,81.3400,82.1300,80.5000,81.8200,3054071,0
20110518,82.0200,83.8200,81.6700,83.0100,2717003,0
20110519,83.4500,83.5000,81.6700,82.5300,2084214,0
20110520,82.5700,83.4500,81.2900,82.8500,3465789,0
20110523,81.2900,81.7200,80.4600,80.6400,3782656,0
20110524,81.1600,82.6500,81.1300,81.5400,2571004,0
20110525,80.9400,83.7100,80.9300,83.1200,3299773,0
20110526,82.7200,83.4800,81.5800,82.7400,2951583,0
20110527,83.3600,83.9692,82.4300,83.3400,2082206,0
20110531,84.1100,84.8300,82.8100,84.0700,3876051,0
20110601,83.8200,84.2800,82.3500,82.7700,4241411,0
20110602,83.0000,83.7220,82.3100,82.7500,2123956,0
20110603,81.7200,83.0700,81.1600,82.2800,2202898,0
20110606,81.9700,82.8000,81.3600,81.5200,2689947,0
20110607,82.1600,82.2600,80.7100,80.7300,6299697,0
20110608,80.7700,81.8300,79.8210,79.9900,3224676,0
20110609,80.4500,82.1100,80.2400,81.4200,2813238,0
20110610,80.8400,81.0500,79.2700,79.5300,2724242,0
20110613,79.5700,79.6700,76.8600,77.5100,3585980,0
20110614,78.2000,79.4900,78.1300,79.1500,2753467,0
20110615,78.2100,78.7200,76.6840,77.0900,2867761,0
20110616,77.3100,78.0400,76.5800,77.1200,2974868,0
20110617,77.7500,77.7900,76.2800,76.9500,3565577,0
20110620,76.3400,76.9600,75.9000,76.7300,1858160,0
20110621,77.3700,78.6400,77.2600,78.2200,1804834,0
20110622,77.7100,79.1700,77.6400,78.0900,1815825,0
20110623,76.6300,77.6400,75.5000,77.4900,3681492,0
20110624,77.4200,78.0200,76.5800,76.6100,3611804,0
20110627,76.1600,76.5900,75.5700,76.0200,2975194,0
20110628,76.7000,78.0500,76.5600,77.9800,2639228,0
20110629,77.1200,79.3400,76.8308,77.9200,4894369,0
20110630,78.2000,79.2800,78.1100,78.8100,2636667,0
20110701,78.8600,79.2200,77.4900,78.7600,2929013,0
20110705,78.5400,80.4300,78.4900,79.8000,2793700,0
20110706,79.6200,80.0100,78.7000,80.0100,2925561,0
20110707,80.9100,81.9100,80.6500,81.5500,3176057,0
20110708,81.3500,81.3500,79.7600,80.3200,2961148,0
20110711,79.2200,79.7200,77.9400,78.2600,2510678,0
20110712,77.8200,78.7600,77.7000,77.7700,2317002,0
20110713,78.1900,79.4000,78.1300,78.3000,1867084,0
20110714,78.8100,79.4400,77.7100,77.8800,2469289,0
20110715,78.9900,80.6000,78.6600,80.4600,4202118,0
20110718,80.3300,80.6200,78.9400,79.9700,2686562,0
20110719,80.5600,82.5000,80.5100,82.3200,2793804,0
20110720,82.5200,83.0600,81.4100,82.0200,2668486,0
20110721,82.8500,84.4100,82.7500,83.6900,2668342,0
20110722,83.5500,84.5200,83.0800,84.3500,1978518,0
20110725,83.2800,84.4000,83.0200,83.7600,1714048,0
20110726,83.6100,84.0600,82.5500,82.7900,2643402,0
20110727,82.2100,82.7000,81.3700,81.6100,1950602,0
20110728,81.4600,82.2900,79.8000,79.9700,5124176,0
20110729,79.1000,79.4800,78.2400,78.7000,4465057,0
20110801,80.1400,80.2500,77.5400,78.3200,2905184,0
20110802,77.6400,78.6700,75.0700,75.3500,4270896,0
20110803,76.5000,77.1700,73.7100,75.7900,5743377,0
20110804,74.8900,74.8900,71.5700,71.6500,5387842,0
20110805,72.5200,73.1200,68.4100,69.9000,8731150,0
20110808,67.5300,68.3800,64.7100,65.3500,8650994,0
20110809,66.4700,68.8700,64.6000,68.7300,7200603,0
20110810,67.0000,68.8750,66.0300,66.2800,5413682,0
20110811,65.9600,69.2700,65.6300,68.3800,5980214,0
20110812,69.0900,69.4100,67.5300,68.0000,3610666,0
20110815,68.6700,69.9400,68.2800,69.7800,3249313,0
20110816,68.6600,69.9700,68.1000,68.9400,4039143,0
20110817,69.4200,70.4400,68.4200,68.6800,2791399,0
20110818,66.7900,66.8800,63.8400,64.5700,4438770,0
20110819,63.6900,65.5400,63.4200,63.5500,3729697,0
20110822,64.9200,65.1900,62.3700,62.9700,4000632,0
20110823,63.4900,64.7800,62.6600,64.6600,3795764,0
20110824,63.9800,64.8800,63.7600,64.8600,3754230,0
20110825,64.7400,65.5500,63.1500,63.4100,3111656,0
20110826,63.1300,64.5000,61.1800,64.3800,2751360,0
20110829,65.1900,66.0800,64.5900,66.0100,3223113,0
20110830,65.5300,67.6200,65.4300,67.1700,4468048,0
20110831,67.8200,68.3390,67.2000,67.8300,4124693,0
20110901,68.3900,68.5100,66.5000,66.5800,2799414,0
20110902,65.2100,65.6700,64.2500,64.6100,2492104,0
20110906,62.5500,63.9500,62.1500,63.8400,2915441,0
20110907,64.7200,66.4700,64.5200,66.3800,3542112,0
20110908,66.4900,67.9200,65.0600,65.6200,3480341,0
20110909,64.6300,65.0649,62.6900,63.1900,4006367,0
20110912,62.4300,63.8500,62.0400,63.7800,4853081,0
20110913,63.6500,64.6200,63.1400,64.1300,5269241,0
20110914,64.3400,65.5000,63.5300,64.7400,5451996,0
20110915,65.5800,66.1700,65.0500,65.9900,4049624,0
20110916,66.2500,66.3800,64.6200,66.1100,4485837,0
20110919,64.5600,65.0690,63.4300,64.5500,3805956,0
20110920,64.9500,66.2000,64.4300,64.8700,4246636,0
20110921,64.4700,64.7700,61.5000,61.6100,3481638,0
20110922,59.3900,59.5800,55.6000,56.9100,7917479,0
20110923,56.0800,57.0400,55.1400,55.3700,5038093,0
20110926,55.7700,57.5700,55.4700,57.4300,5516668,0
20110927,59.0200,60.1400,58.3000,58.6400,3360674,0
20110928,58.8700,59.2200,56.3700,56.4200,4162528,0
20110929,57.4500,58.4100,56.1600,57.6700,4818856,0
20110930,56.3601,57.0500,55.2000,55.4400,4530725,0
20111003,54.8700,54.8900,52.9700,53.3400,4810061,0
20111004,52.2400,55.7200,50.7400,55.5500,6823040,0
20111005,55.8500,56.4900,54.9800,56.3400,6402286,0
20111006,56.3200,57.9000,55.7800,57.7600,5449518,0
20111007,58.1200,58.1800,56.3000,56.4800,3718250,0
20111010,57.5200,58.7700,57.5200,58.7600,2657243,0
20111011,58.4100,59.7400,58.1700,58.7800,3822328,0
20111012,59.4100,60.9800,59.1600,60.2200,5613777,0
20111013,59.5500,59.6000,58.0900,59.0400,3376424,0
20111014,59.8400,60.7400,59.3400,60.7100,4188627,0
20111017,60.5600,60.9900,59.5300,59.6800,3713869,0
20111018,59.5300,61.8700,58.5800,61.5300,3591863,0
20111019,61.5900,63.1300,61.2800,62.3000,3689243,0
20111020,62.0500,63.0500,61.2500,62.7900,2766072,0
20111021,63.3900,64.4700,63.2000,64.4100,3237120,0
20111024,64.3000,64.8800,63.3900,63.7400,3573602,0
20111025,63.8100,63.8300,61.4400,61.6000,3644560,0
20111026,62.5800,63.0400,60.9200,62.7100,3669294,0
20111027,64.9900,66.9100,64.5900,66.3700,3840532,0
20111028,66.4700,68.2500,65.8000,68.1500,3459835,0
20111031,66.7000,66.9500,64.9100,64.9500,3504850,0
20111101,62.0400,63.3900,61.1600,62.4100,4082335,0
20111102,64.3100,66.5150,63.7300,65.4600,5244154,0
20111103,66.2200,67.0000,64.7800,66.0600,3970800,0
20111104,65.6300,66.1500,64.6980,65.3800,2933366,0
20111107,64.9800,66.2950,64.5000,65.8800,2690476,0
20111108,66.7900,69.5500,66.5300,69.3700,5590801,0
20111109,66.9800,67.6200,65.5400,65.6600,5028070,0
20111110,67.2300,67.7400,66.1100,67.2400,4022128,0
20111111,68.1400,69.0000,68.1400,68.4700,2626261,0
20111114,68.3700,68.4299,66.5100,66.8800,2512184,0
20111115,66.5800,67.4400,65.6800,66.9700,3027423,0
20111116,66.2300,68.1250,66.0000,66.1600,3027357,0
20111117,65.6700,66.0000,63.3100,63.9400,3823181,0
20111118,64.5000,64.7300,63.1000,63.7200,3101050,0
20111121,62.6700,63.0900,61.5000,62.7100,2575640,0
20111122,62.4800,62.6100,61.1700,61.7000,3274451,0
20111123,61.0000,61.0000,59.5100,59.5200,3481315,0
20111125,59.0900,59.7600,58.5600,58.5800,1412334,0
20111128,60.8100,61.7500,60.2500,60.8400,2648326,0
20111129,61.5600,62.4600,60.9800,61.9100,3448341,0
20111130,64.4500,66.2400,64.2200,65.4600,4612361,0
20111201,65.3100,66.1000,64.6000,65.1000,2258721,0
20111202,65.9100,66.5400,65.2300,65.3900,3417687,0
20111205,66.9399,67.8900,65.6900,66.3500,3604132,0
20111206,66.4200,67.5000,65.9120,67.0200,3140095,0
20111207,66.6000,67.1200,65.6000,66.5000,3417194,0
20111208,65.7700,66.3400,63.5000,63.7300,3332876,0
20111209,64.0800,66.7500,64.0300,66.5600,3981997,0
20111212,65.3600,65.5000,63.3600,64.2300,2901609,0
20111213,64.4600,66.2100,62.8300,63.3800,3292558,0
20111214,62.4300,62.6900,60.5700,61.0700,3825225,0
20111215,62.3100,62.5800,60.2500,60.3500,4243474,0
20111216,61.0400,61.4600,59.9800,60.4500,4637116,0
20111219,60.6300,60.8400,58.8500,59.0500,3583512,0
20111220,60.3000,61.6400,60.3000,61.2100,2982882,0
20111221,61.1800,62.6200,60.6200,62.4500,2899905,0
20111222,62.6900,63.4200,62.4600,62.8700,3302557,0
20111223,62.9800,63.1300,61.8800,62.5100,2024850,0
20111227,62.5800,63.2350,62.2600,62.3600,1833080,0
20111228,62.3500,62.5500,61.0800,61.1600,2199545,0
20111229,61.3700,62.4200,61.3200,62.2900,2165181,0
20111230,62.0000,62.8100,61.9500,62.0000,1522711,0
20120103,64.8600,66.6000,64.3200,66.1100,5474666,0
20120104,66.0100,66.2000,64.1800,65.3800,3266756,0
20120105,65.4800,65.4900,63.8200,65.3700,3294864,0
20120106,65.4400,65.5800,64.2600,64.7500,2869485,0
20120109,65.0000,65.9800,64.8900,65.8400,3088752,0
20120110,66.8900,66.9100,65.3200,65.7000,4046131,0
20120111,65.2700,65.4000,63.3500,63.6800,4089421,0
20120112,63.7700,64.2599,63.2600,63.3800,3187114,0
20120113,62.9700,63.2200,62.1300,63.1000,3004434,0
20120117,63.7700,64.1200,62.9300,63.6800,3367636,0
20120118,63.3501,64.4200,63.0400,64.4000,3265003,0
20120119,64.5300,65.2000,63.8700,64.1500,3350487,0
20120120,64.0000,64.1400,62.7600,63.2900,2924854,0
20120123,63.9700,65.7000,63.9700,65.2800,3288551,0
20120124,64.7300,64.8000,64.0500,64.1700,1941717,0
20120125,63.9900,66.2900,63.3400,66.1700,2642399,0
20120126,66.5401,66.6100,64.5400,64.8200,3343755,0
20120127,64.4900,65.3300,64.4500,65.0100,2092192,0
20120130,64.3200,64.8900,63.5100,64.6100,1789485,0
20120131,65.1100,65.2500,63.6800,63.8100,3278949,0
20120201,64.4400,64.6000,63.5100,63.7500,3100044,0
20120202,63.8700,64.4300,63.0400,63.9200,3837280,0
20120203,64.8000,64.8400,63.3500,63.4600,4077512,0
20120206,63.1600,64.6200,62.8100,64.4600,4680793,0
20120207,64.2100,66.2600,63.6400,66.0200,3684426,0
20120208,66.2600,66.6400,65.2675,66.2600,3107773,0
20120209,66.3000,66.8500,65.2100,66.2300,3224172,0
20120210,64.2500,65.2600,64.1300,64.6500,3577355,0
20120213,65.9800,66.2800,64.7700,65.6400,3268147,0
20120214,65.7900,67.6900,65.7500,66.9000,4515902,0
20120215,68.1800,72.2100,67.6100,71.7000,12824260,0
20120216,73.1099,75.4200,72.8899,75.0200,10176310,0
20120217,76.1500,76.2600,74.3600,74.9500,5839214,0
20120221,75.7000,75.7500,74.8100,75.2300,3431188,0
20120222,74.9200,75.5800,74.3500,74.7600,2956338,0
20120223,74.7900,75.2100,73.7900,75.0900,3671074,0
20120224,75.1600,75.8500,74.5000,75.1900,2697075,0
20120227,74.9700,76.1500,74.6200,75.1500,3255224,0
20120228,75.4100,75.6300,73.6600,73.9800,3950042,0
20120229,74.0000,74.4900,73.1000,73.3100,3848946,0
20120301,73.3500,74.3800,73.2100,74.1300,2846424,0
20120302,73.8400,74.4300,72.8500,73.0000,1829922,0
20120305,72.6700,72.8500,71.9600,72.6800,2511124,0
20120306,71.5200,71.8400,70.4700,71.0000,3338189,0
20120307,71.8800,72.6300,71.2570,72.1800,2299881,0
20120308,72.6600,72.8900,71.8400,72.1500,3016937,0
20120309,72.1000,72.4600,71.6300,71.8100,3538185,0
20120312,71.7200,71.9000,70.6000,71.1100,3039836,0
20120313,71.2700,72.1400,70.3000,72.1000,3154028,0
20120314,72.1100,72.9100,71.0000,71.3200,2972594,0
20120315,71.3200,73.3300,71.1300,72.5400,5108105,0
20120316,72.5800,74.0000,72.5800,73.7300,4589659,0
20120319,74.6000,76.3400,74.0000,75.8100,5027404,0
20120320,75.0300,75.1180,73.8200,73.9000,3729460,0
20120321,74.2200,74.3400,72.5200,72.8000,3207685,0
20120322,72.0300,72.0900,70.4860,70.8500,3501682,0
20120323,71.3200,72.6500,70.8800,72.0400,2762881,0
20120326,72.6200,72.9500,72.0600,72.6500,3075450,0
20120327,72.5200,72.6000,71.1300,71.1600,2958189,0
20120328,70.9600,71.5000,70.4400,71.0500,3565069,0
20120329,70.6500,70.9400,69.3500,70.6100,3396353,0
20120330,71.0600,71.3400,70.1100,71.1200,3278624,0
20120402,70.9400,73.1380,70.6600,72.3300,4121137,0
20120403,72.0400,72.0900,70.5800,71.1500,4093116,0
20120404,70.2900,72.2800,70.0520,71.2800,6314965,0
20120405,71.7900,72.9000,71.0000,71.1700,4107005,0
20120409,70.4100,71.0700,69.8000,70.2900,3032540,0
20120410,70.2800,70.6300,67.9900,68.9400,4836729,0
20120411,69.5700,69.7000,67.5900,67.7200,3240088,0
20120412,67.7200,69.3300,67.6400,69.1300,3546003,0
20120413,69.2000,69.2200,67.7800,67.8400,2207591,0
20120416,68.2500,68.3200,66.8700,67.0000,3038713,0
20120417,67.8800,68.7300,67.4200,68.1900,3214342,0
20120418,67.7500,67.9800,66.6300,66.7000,3087838,0
20120419,66.6100,67.3000,65.5200,65.9100,3855372,0
20120420,66.3500,66.7600,64.9900,65.2300,4300747,0
20120423,64.9900,66.5000,63.9700,65.9500,4922125,0
20120424,66.1500,66.9900,65.7000,66.7900,4237329,0
20120425,67.3500,67.8200,66.5015,67.7000,4079023,0
20120426,67.5800,69.1300,67.3400,69.0500,3648348,0
20120427,68.9100,69.7800,68.7400,69.6600,3360856,0
20120430,69.6600,69.8800,68.8400,69.8500,2909061,0
20120501,70.0800,71.0800,69.4000,70.6500,4016767,0
20120502,67.7900,69.5000,67.5300,68.0600,6310691,0
20120503,68.1000,68.4000,66.1500,66.4700,4892586,0
20120504,65.9200,66.0000,64.2500,65.0300,6094013,0
20120507,64.6600,64.8100,63.3000,64.3500,3856631,0
20120508,63.8600,64.6300,62.7600,64.5100,5098244,0
20120509,63.5800,64.5900,62.5200,64.0300,4836613,0
20120510,64.6100,65.6200,64.2000,64.6000,3581273,0
20120511,63.9900,65.0500,63.7500,64.4800,3934770,0
20120514,63.6100,64.5400,63.5000,63.7700,3787331,0
20120515,63.7500,64.1850,62.0800,62.3500,3903854,0
20120516,62.7900,63.7100,61.5400,61.6900,3231301,0
20120517,61.6700,62.4100,61.1700,61.3800,3699204,0
20120518,61.8300,62.3400,61.0700,61.4300,4285750,0
20120521,61.5900,62.9300,61.3300,62.8900,2628805,0
20120522,62.5900,63.4100,61.1400,61.6200,4874289,0
20120523,60.7500,61.3100,59.7100,61.1600,6209506,0
20120524,61.5200,61.5200,59.6950,60.4300,4891860,0
20120525,60.2200,60.8100,59.8200,60.0200,4497020,0
20120529,60.6700,61.8100,60.4800,61.1500,2894667,0
20120530,60.3500,60.4000,59.3800,59.7500,3528150,0
20120531,59.7400,60.0000,58.6300,59.5200,4697576,0
20120601,58.4400,58.6152,57.5500,57.9900,4919760,0
20120604,58.0200,58.6000,57.1400,58.3600,3661710,0
20120605,58.1400,59.2700,57.9300,59.0700,2844126,0
20120606,59.6300,60.4000,59.3400,60.0900,4570400,0
20120607,60.8900,61.4200,59.1800,59.3000,3556747,0
20120608,58.8800,59.2600,58.2700,58.7100,3347000,0
20120611,59.3800,59.6600,57.1900,57.2600,3873358,0
20120612,57.6000,58.0300,57.0300,57.5500,3981624,0
20120613,57.1700,57.4300,56.0350,56.3400,5604543,0
20120614,56.4900,57.1200,56.1000,56.7000,4238867,0
20120615,56.8500,57.4200,56.1700,57.3500,5063073,0
20120618,57.0800,57.2500,56.4600,56.8700,4430672,0
20120619,57.1800,57.9600,56.7400,57.8200,4853270,0
20120620,58.0400,58.1000,56.6600,56.9800,4380599,0
20120621,56.8500,56.9500,54.8300,54.8900,6804434,0
20120622,55.1200,55.8600,54.3700,55.5000,5555685,0
20120625,54.8000,55.1200,54.1800,54.3200,4847978,0
20120626,54.1400,54.8400,54.0100,54.5800,3485037,0
20120627,55.1000,56.3600,55.1000,56.2000,4454896,0
20120628,55.7200,56.9400,55.5300,56.8400,3361441,0
20120629,58.1600,58.2300,57.2300,57.9900,4211501,0
20120702,57.3900,58.5100,56.9200,57.1300,3430550,0
20120703,57.6500,58.6900,57.4500,58.4800,3166865,0
20120705,58.3500,58.6500,57.5650,57.9900,3019164,0
20120706,57.1500,57.6000,56.6600,57.2500,2239702,0
20120709,57.1100,57.2500,56.4400,56.7400,2324656,0
20120710,56.9800,57.0700,55.0600,55.3700,2639107,0
20120711,55.5700,56.3000,55.1700,55.8300,2882196,0
20120712,55.2100,55.4100,54.5600,54.6500,3731488,0
20120713,54.8500,55.6300,54.8500,55.4000,3354081,0
20120716,55.2900,56.6000,54.7500,56.2600,3406529,0
20120717,56.4000,58.2400,55.7439,58.1300,4077197,0
20120718,57.9000,59.1300,57.7600,58.7300,3474492,0
20120719,59.0000,59.3400,58.7900,58.9500,3740701,0
20120720,58.5800,59.0600,58.1500,58.9900,2776689,0
20120723,57.5700,58.5800,56.9900,58.3500,3065822,0
20120724,58.1900,58.4400,56.3600,56.8800,2917042,0
20120725,57.0700,57.1300,55.8600,56.5900,2860175,0
20120726,57.4500,58.1900,57.1800,57.9500,3130902,0
20120727,57.4300,59.3000,57.2000,58.8800,4255623,0
20120730,59.0100,59.6200,58.8300,59.2100,3520552,0
20120731,59.2100,59.5800,58.9700,59.1200,4156314,0
20120801,58.1700,58.9500,55.9800,57.0600,8250517,0
20120802,56.1100,56.8400,55.0500,55.4100,5011118,0
20120803,56.6400,57.1200,56.1075,56.3200,3866544,0
20120806,56.6700,57.7300,56.5000,57.4700,3398886,0
20120807,57.6400,59.2900,57.6400,59.0700,3241037,0
20120808,58.9800,59.7100,58.7600,59.4500,1958529,0
20120809,59.3700,61.2100,59.2000,60.4200,3689465,0
20120810,59.6300,60.0700,59.3100,59.8800,2609957,0
20120813,59.5100,59.8900,58.8700,59.0100,1896728,0
20120814,59.3500,59.5300,58.5200,58.7500,1691071,0
20120815,58.5400,58.7100,58.0300,58.4000,2055421,0
20120816,58.4100,59.0585,58.3000,58.8900,2965443,0
20120817,58.8600,59.0300,58.5700,58.9700,2315016,0
20120820,58.7800,59.3300,58.5699,59.2600,1867833,0
20120821,59.6000,60.3500,59.3400,60.1600,3643574,0
20120822,60.0000,61.3800,59.7100,61.2300,3801965,0
20120823,61.0800,61.7100,60.4550,60.5200,3725005,0
20120824,60.4800,61.1700,60.0500,61.0400,2505223,0
20120827,61.0900,61.2500,60.0400,60.2000,2709284,0
20120828,60.2000,60.5500,59.9200,60.2900,2646466,0
20120829,60.1900,60.3700,58.5700,58.7300,4428653,0
20120830,58.5900,58.8000,57.6300,57.6400,2641176,0
20120831,58.0600,58.4900,57.6300,57.8300,2345957,0
20120904,57.7500,57.8600,57.1000,57.4500,2085414,0
20120905,57.7900,57.7900,56.8200,57.0100,3279981,0
20120906,57.3000,59.0200,57.0700,58.4000,2971005,0
20120907,58.6400,59.4700,58.5600,59.3400,2863704,0
20120910,59.4000,59.7700,59.2100,59.3700,3110107,0
20120911,59.6000,60.7200,59.4600,60.6200,3148462,0
20120912,60.8300,61.4900,60.0400,61.4300,3995650,0
20120913,61.6500,62.7400,60.7100,62.1900,3574229,0
20120914,62.4500,63.9500,62.4500,63.4900,3354699,0
20120917,63.2700,63.7200,62.6700,63.1400,2711110,0
20120918,62.9500,63.0000,61.4700,61.9600,2667628,0
20120919,62.1300,62.2900,60.7000,60.9600,2986416,0
20120920,60.3600,61.0700,60.0100,60.9700,2539165,0
20120921,61.2800,61.4900,60.7400,61.1300,5595873,0
20120924,60.5700,60.8500,60.0000,60.2400,2471709,0
20120925,60.6700,60.9800,59.4300,59.4800,2016474,0
20120926,59.2800,59.2800,58.4000,59.0000,2591686,0
20120927,59.4000,60.8300,59.3200,60.6300,3016361,0
20120928,60.5400,61.0490,60.0500,60.5000,2822333,0
20121001,61.1600,61.7200,60.5800,60.7800,2497635,0
20121002,61.4300,61.8400,60.5800,61.5700,3089534,0
20121003,61.3000,61.4300,59.8800,60.1300,2213473,0
20121004,60.5700,60.9600,60.0300,60.8200,2064707,0
20121005,61.0000,61.0300,59.6900,60.0200,2713442,0
20121008,59.4600,60.3100,59.3000,59.9800,2130493,0
20121009,60.0100,61.2600,60.0046,61.0700,2266672,0
20121010,60.8700,61.4000,60.3000,60.4800,1434935,0
20121011,61.0500,62.1400,60.7200,61.6100,2754755,0
20121012,61.6800,62.1000,60.8800,61.3600,1715576,0
20121015,61.1600,61.5800,60.4900,60.9600,2226066,0
20121016,61.4700,61.7500,61.1200,61.4600,1970036,0
20121017,61.2900,62.9450,61.2900,62.8100,2369385,0
20121018,62.4700,62.8700,62.1600,62.6500,2519055,0
20121019,62.5800,63.0000,61.7900,62.0000,2504031,0
20121022,61.8500,61.9900,60.3930,61.3700,2551101,0
20121023,60.3500,60.5900,59.4700,59.5900,2841817,0
20121024,59.7900,60.0200,58.7000,58.7700,2523287,0
20121025,59.2900,59.5300,57.9200,58.8800,2123139,0
20121026,58.8200,59.2700,58.1000,58.2900,2206151,0
20121031,58.7500,59.3900,58.1000,58.2100,2248238,0
20121101,58.2100,58.8900,57.8000,58.5200,2951698,0
20121102,59.0100,59.0100,57.4700,57.8000,2327651,0
20121105,57.5500,58.2100,57.3475,57.8300,2413994,0
20121106,58.2400,59.7100,58.1700,59.6200,4769790,0
20121107,58.7200,58.7200,54.0700,55.4100,9788130,0
20121108,55.0400,55.3100,53.8400,54.0200,6761967,0
20121109,53.9100,55.0198,53.7000,53.8300,4523037,0
20121112,53.9400,54.1700,53.7800,53.9400,2830363,0
20121113,53.5200,54.4500,53.3500,53.7000,3578849,0
20121114,53.7900,53.9999,52.9300,53.0600,4037410,0
20121115,53.3700,53.4800,51.9800,52.4800,4037172,0
20121116,52.6200,52.8600,51.8200,52.4000,4110330,0
20121119,53.3300,53.6900,52.8700,53.4900,2864300,0
20121120,53.2900,53.5500,52.4800,52.7400,3415397,0
20121121,52.7500,53.2100,52.6500,52.8900,1788032,0
20121123,53.0000,53.2400,52.5085,53.2300,1085579,0
20121126,52.5900,52.9300,52.4200,52.8700,2794044,0
20121127,52.9000,53.2900,52.6400,53.1200,3631524,0
20121128,52.6400,53.2100,52.2800,53.1200,4484804,0
20121129,53.1000,53.5300,52.5200,52.6000,3677847,0
20121130,52.5800,52.7000,51.4900,51.6700,5763909,0
20121203,52.0000,52.3800,51.7000,51.9000,3863976,0
20121204,51.9000,52.0900,51.6200,51.8800,4011225,0
20121205,52.0200,53.2400,51.9300,52.6200,3329946,0
20121206,52.5100,53.3300,52.3500,53.0900,2871011,0
20121207,53.1600,53.2500,52.4100,52.9200,2918833,0
20121210,52.8500,52.8600,52.0600,52.3200,2576166,0
20121211,52.4400,52.7400,52.0900,52.4600,3081054,0
20121212,52.5900,53.3800,52.4550,52.9100,4226577,0
20121213,52.8800,52.8800,52.2150,52.3300,4396380,0
20121214,52.0900,52.2000,51.7900,51.9200,6201412,0
20121217,52.0000,52.5200,51.8100,52.1300,3265492,0
20121218,52.1400,54.3800,52.0900,54.1400,5161213,0
20121219,53.9800,54.1300,53.1200,53.7700,3494170,0
20121220,53.9100,54.2200,53.4000,54.1900,3569331,0
20121221,53.2100,53.7400,53.0000,53.4600,4522532,0
20121224,53.3100,53.4400,52.6100,52.8700,965692,0
20121226,53.1500,53.3500,52.2900,52.3600,1902439,0
20121227,52.3200,52.4100,51.5500,52.2600,2544603,0
20121228,51.8600,51.9300,51.1000,51.1500,3184463,0
20121231,50.9300,52.1100,50.8900,52.0400,3968285,0
20130102,53.0600,53.2000,51.6300,52.4600,4541121,0
20130103,52.3400,53.6800,52.0600,53.3900,3714880,0
20130104,53.6900,54.7000,53.3100,54.5800,3352456,0
20130107,54.9700,55.0200,54.4700,54.6000,3238697,0
20130108,54.4000,54.4600,53.9200,54.2100,2408661,0
20130109,54.2500,54.8200,53.1500,53.3500,3702274,0
20130110,53.6800,53.9600,53.3500,53.8800,3681238,0
20130111,53.9100,54.2700,53.4500,54.2600,2983334,0
20130114,54.3000,54.4300,53.6800,53.8200,2173016,0
20130115,53.3800,53.8000,53.1750,53.6700,2443244,0
20130116,53.5400,53.9600,53.3500,53.8600,2177045,0
20130117,54.1600,54.4500,54.0000,54.1400,2325642,0
20130118,54.3200,54.6600,53.9900,54.2800,2829836,0
20130122,54.2200,54.9900,53.8100,54.9900,2905953,0
20130123,54.8700,54.9500,54.1500,54.2900,2138023,0
20130124,54.3600,54.7100,54.0600,54.2900,2996273,0
20130125,54.4800,55.1800,54.3600,54.9800,2526764,0
20130128,54.9400,55.0700,54.0600,54.5600,2310192,0
20130129,54.7500,57.0300,54.5700,56.9600,7194698,0
20130130,56.9700,58.4000,56.9600,57.7500,7737062,0
20130131,57.5200,57.6700,56.7200,57.1900,4225526,0
20130201,58.2200,58.2200,57.1500,58.0200,3354178,0
20130204,57.7200,58.0200,57.0800,57.1800,2501804,0
20130205,57.5000,58.3600,57.4400,58.0900,2547267,0
20130206,57.7700,58.4600,57.6410,58.1000,2823430,0
20130207,58.3000,60.3800,58.2300,59.5000,6514260,0
20130208,59.5000,60.5000,59.1900,60.4200,3503978,0
20130211,60.2700,60.4200,59.3100,59.7000,2674716,0
20130212,59.8000,59.9900,59.0600,59.5300,2573023,0
20130213,60.3300,61.7500,60.2500,61.4800,8369738,0
20130214,61.1200,61.8000,60.4000,60.6600,5414750,0
20130215,60.9000,60.9000,58.7300,59.2500,5358023,0
20130219,59.4700,60.6100,59.2500,60.5700,5945112,0
20130220,60.6200,60.6200,55.7600,56.5700,9360442,0
20130221,56.3500,56.4200,54.8800,54.8800,6534504,0
20130222,55.3000,55.4900,54.3501,54.9800,4545319,0
20130225,55.4700,55.7300,53.9800,54.0000,4826820,0
20130226,54.3400,54.4200,52.6850,53.7300,5167697,0
20130227,53.5700,54.4500,53.5500,54.1400,3139306,0
20130228,54.0900,54.5600,53.8550,54.2600,4214730,0
20130301,53.8700,54.0600,53.5700,53.8800,2720161,0
20130304,53.6900,53.7900,53.1800,53.5300,3394606,0
20130305,53.9100,54.4600,53.6500,54.0800,3159226,0
20130306,54.2500,54.6700,53.8600,54.3200,2834315,0
20130307,54.3100,55.8700,54.3000,55.7900,3988599,0
20130308,56.0000,56.3100,55.7800,56.2400,2688747,0
20130311,56.0200,56.1700,55.2500,55.9600,2598869,0
20130312,56.0800,56.5000,55.6750,55.8600,3097609,0
20130313,55.3100,56.4800,55.3100,55.6900,3625573,0
20130314,55.7600,57.7900,55.7000,57.6800,4119515,0
20130315,57.5000,58.5300,57.3600,58.0600,4884496,0
20130318,57.6200,58.4800,57.3500,57.9700,3181022,0
20130319,57.9300,58.1200,56.8200,57.2600,3818646,0
20130320,57.7000,58.0000,56.7000,57.1100,2894471,0
20130321,56.7900,57.7000,56.6500,56.9100,2929584,0
20130322,57.2100,57.6000,56.9500,57.3100,2473887,0
20130325,57.6500,58.1500,56.8400,57.0200,2427012,0
20130326,57.2300,57.4500,56.8101,57.2100,2273594,0
20130327,56.9400,57.3400,56.7500,57.1400,1787638,0
20130328,57.1400,57.3000,56.3400,56.4200,3737321,0
20130401,56.1900,56.2700,55.0300,55.5200,3464630,0
20130402,55.6900,55.7000,54.7000,54.9500,3133635,0
20130403,54.9500,55.0500,53.6200,53.8500,2914455,0
20130404,53.8100,54.1600,53.1100,53.3900,3221717,0
20130405,52.9700,54.5000,52.7900,54.0000,3446759,0
20130408,54.0600,54.7200,53.7900,54.4400,2486447,0
20130409,54.4900,55.5900,54.2000,55.2300,2264329,0
20130410,55.5200,56.0800,55.1600,55.8000,2566982,0
20130411,55.9500,56.6900,55.4600,56.5400,2922377,0
20130412,56.2500,56.5050,54.9200,55.0500,5748965,0
20130415,54.3300,54.4900,53.0800,53.1000,5543610,0
20130416,53.6800,54.1600,53.2800,54.0300,3393528,0
20130417,53.4800,53.4850,52.0750,52.8000,3521777,0
20130418,52.9200,53.5000,52.0900,53.1000,3129397,0
20130419,53.3400,53.4400,51.0400,51.4400,5515361,0
20130422,51.5000,51.8500,50.8100,51.7000,4636406,0
20130423,51.8300,52.9600,51.1100,52.9300,5267927,0
20130424,53.1400,53.7200,52.9700,53.4300,2890333,0
20130425,53.5200,54.5000,53.3100,53.4700,2708486,0
20130426,53.6000,53.7500,52.7500,53.6100,2691532,0
20130429,53.8601,55.0500,53.6500,54.7700,2964543,0
20130430,54.7501,55.1500,54.4600,55.0600,3235460,0
20130501,55.2600,57.1600,54.5900,55.2400,8214594,0
20130502,55.7400,56.8800,55.0200,56.6400,4593368,0
20130503,57.0900,58.3050,56.9700,58.1500,4008223,0
20130506,58.1500,59.4900,57.9900,58.4000,3829583,0
20130507,58.3600,58.8500,57.4300,58.1200,5309331,0
20130508,58.1400,58.9100,58.0300,58.4300,2642847,0
20130509,58.4000,58.6800,57.9200,58.3900,2288744,0
20130510,58.0500,59.2100,57.9100,59.1800,3318895,0
20130513,59.0800,59.6700,58.5700,59.1700,2580418,0
20130514,59.1700,59.7300,59.0800,59.4500,1883746,0
20130515,59.0800,59.3700,58.3700,58.7600,2476259,0
20130516,58.6500,58.8700,57.9100,58.2300,2251036,0
20130517,58.6600,59.3000,58.5000,58.7900,3107808,0
20130520,58.8200,59.9500,58.7700,59.8600,2390478,0
20130521,59.8200,60.8550,59.5800,60.1700,3484612,0
20130522,60.3600,61.1000,58.7550,59.1500,3599552,0
20130523,57.9600,58.6800,57.2900,58.2900,5021538,0
20130524,57.6600,58.0100,57.2600,57.8400,2846702,0
20130528,58.5000,59.0300,58.0500,58.2300,2537233,0
20130529,58.0200,58.8500,57.8100,58.6600,2678153,0
20130530,58.5400,58.7900,57.7700,58.3900,2153756,0
20130531,58.1600,58.1700,56.8300,56.8500,3302990,0
20130603,56.9000,57.7500,56.7200,57.5500,2469048,0
20130604,57.4000,57.7300,56.9100,57.2500,1938560,0
20130605,57.1500,57.2300,56.5800,56.6400,2998716,0
20130606,57.9400,58.0000,54.8300,55.8300,7776893,0
20130607,56.1800,56.9000,55.8000,56.8500,3352829,0
20130610,56.7900,56.8500,55.8900,56.2200,1960423,0
20130611,55.6100,55.7200,55.0100,55.2600,2663372,0
20130612,55.7500,55.7500,54.3500,54.5400,2686831,0
20130613,54.5200,55.1550,54.2200,55.0400,2297933,0
20130614,55.0100,55.2300,54.1735,54.3200,2460602,0
20130617,54.8300,55.3200,54.6300,55.0000,2571056,0
20130618,54.9400,55.5800,54.8700,55.3000,2458537,0
20130619,55.2600,55.4700,54.1200,54.1300,2951074,0
20130620,53.7100,53.7900,52.5300,52.7100,4162650,0
20130621,53.2000,53.5500,52.7800,53.4300,5517230,0
20130624,52.8300,52.8500,51.6600,52.0300,4363053,0
20130625,52.4400,53.2600,51.9500,53.0700,3499287,0
20130626,53.4900,53.5000,52.6000,52.9900,2154271,0
20130627,53.3000,53.6500,52.2500,52.3600,3877638,0
20130628,52.3200,52.4500,51.6700,51.8800,3938266,0
20130701,52.1200,52.7500,52.0000,52.2800,2865803,0
20130702,52.3300,53.1000,52.2900,53.0500,3261490,0
20130703,52.9700,53.5700,52.5400,53.5000,1802246,0
20130705,53.7300,54.6600,53.4600,54.5600,2802064,0
20130708,54.9300,55.4200,54.6700,54.8200,2890754,0
20130709,55.0400,55.7100,54.9000,55.6100,2736958,0
20130710,55.7300,55.8900,55.2400,55.2700,2695164,0
20130711,55.8000,56.9000,55.5150,55.9700,3078099,0
20130712,56.0600,56.5200,55.4600,55.6500,2376204,0
20130715,55.5900,56.3550,55.3700,56.1000,2055444,0
20130716,56.1100,56.4200,55.6800,56.1900,2037701,0
20130717,56.2400,56.6600,56.0400,56.1700,1379040,0
20130718,56.3500,57.1100,56.2000,56.7800,2257584,0
20130719,56.8200,57.9900,56.7500,57.8900,3074193,0
20130722,57.7500,57.8500,57.1100,57.2750,1844382,0
20130723,57.5100,57.8350,57.0400,57.4000,2056688,0
20130724,57.4000,57.4000,56.0900,56.3400,2856427,0
20130725,56.2800,56.8000,56.0700,56.5000,2892957,0
20130726,56.2700,56.4300,55.4200,55.8400,2728943,0
20130729,55.3800,55.7900,54.4900,54.7400,3070655,0
20130730,54.9000,55.0600,54.0800,54.8900,3562849,0
20130731,55.1500,55.4300,54.9000,55.0100,3380008,0
20130801,55.5100,56.5400,55.5100,56.3300,2344859,0
20130802,56.1600,56.2010,55.6400,55.9600,2238479,0
20130805,55.8300,56.2700,55.7100,56.0000,2788017,0
20130806,55.9700,56.0400,55.4300,55.8000,2664973,0
20130807,57.5000,57.6000,55.1500,56.6800,7142806,0
20130808,56.7000,59.4000,56.7000,58.6700,5247910,0
20130809,58.6800,58.9500,58.3300,58.5000,2604060,0
20130812,58.2800,58.6482,57.8600,57.8900,2278477,0
20130813,58.0500,58.0550,57.1900,57.5500,1881577,0
20130814,57.6800,58.4400,57.5800,57.9500,3255176,0
20130815,57.5900,58.1150,57.4100,58.0200,2038116,0
20130816,57.8100,57.8895,56.8850,57.3800,2501869,0
20130819,57.4500,57.5000,56.3800,56.4400,2860728,0
20130820,56.9500,57.5900,56.5200,56.5300,2751952,0
20130821,56.4000,56.9600,56.0300,56.0800,3356185,0
20130822,56.2400,57.7100,56.1500,57.3300,1776049,0
20130823,57.3700,58.3200,57.2600,58.1300,2220492,0
20130826,58.1800,58.5800,58.0350,58.0700,2352545,0
20130827,57.5600,57.9999,56.8300,56.9600,3145844,0
20130828,57.0200,58.3800,56.9800,57.5000,2818184,0
20130829,57.4000,57.6500,56.6500,56.7700,1936989,0
20130830,56.8800,57.5300,56.8500,57.0900,2037635,0
20130903,57.7800,57.8800,56.9900,57.2300,2229573,0
20130904,57.2000,57.8500,57.1600,57.5000,2160959,0
20130905,57.5000,58.7900,57.4900,58.7300,3291728,0
20130906,58.8200,59.2300,58.3300,58.3800,2422151,0
20130909,58.6400,59.1000,58.5000,59.0200,2112322,0
20130910,59.1800,59.1800,58.3600,58.7000,2388848,0
20130911,58.4200,59.1300,58.3700,59.1300,2996315,0
20130912,59.1600,59.6700,58.7200,58.9000,1869365,0
20130913,59.1100,59.1900,58.2500,58.3900,1780810,0
20130916,58.9500,59.0000,58.0000,58.1100,2061445,0
20130917,58.1300,59.0700,58.0500,58.8600,2027497,0
20130918,58.6900,60.3850,58.6500,59.8200,4457849,0
20130919,60.0300,60.2000,59.3050,59.6800,2459550,0
20130920,59.7200,60.2400,59.3800,59.5400,3798308,0
20130923,59.4800,59.6500,59.1000,59.5800,2918341,0
20130924,59.5500,60.0950,59.2500,59.7300,2627607,0
20130925,59.7600,60.0901,59.4400,59.5000,2289345,0
20130926,59.5300,59.7400,59.0500,59.4700,2039042,0
20130927,59.2400,59.5200,58.2800,58.7100,3262206,0
20130930,57.9700,57.9800,57.2000,57.7600,3530724,0
20131001,57.8600,58.9400,57.8100,58.6000,2262414,0
20131002,58.4000,58.6600,57.5800,58.2900,1930286,0
20131003,58.1300,58.4500,57.8100,57.9700,2166083,0
20131004,58.1000,59.1400,57.9900,58.9200,2075349,0
20131007,58.4900,59.1800,58.3101,58.3600,1732311,0
20131008,58.6100,58.9900,58.1350,58.2000,2877221,0
20131009,58.2300,58.7300,57.9500,58.3000,3133081,0
20131010,58.8000,60.4100,58.7900,60.2800,4366223,0
20131011,59.9900,61.3699,59.7800,60.8000,3305858,0
20131014,60.3000,61.2000,60.1400,60.9400,2246665,0
20131015,60.7400,61.4900,60.5000,60.9700,2869109,0
20131016,61.4800,63.0900,61.3100,62.4900,4185827,0
20131017,62.4200,63.1300,62.0100,62.9700,2647464,0
20131018,63.4400,63.5800,62.5800,63.2100,3230186,0
20131021,64.9200,66.8200,64.5100,65.3200,8476324,0
20131022,66.0700,66.9200,65.2100,65.5200,5281143,0
20131023,65.0300,65.0300,63.6900,64.1000,3223467,0
20131024,64.1300,64.8000,63.9700,64.5000,2349393,0
20131025,64.7100,65.0000,63.8901,64.5400,1924109,0
20131028,64.7400,64.7800,63.7700,64.0300,2511405,0
20131029,64.2800,64.7300,64.0700,64.5300,2278465,0
20131030,64.6300,64.9800,62.8500,63.4100,2390977,0
20131031,63.3500,63.8200,62.7900,63.2200,2407396,0
20131101,63.1900,63.9450,62.7100,63.6600,2345920,0
20131104,63.8100,64.6700,63.7600,64.4600,2408190,0
20131105,64.2700,64.4400,63.4501,63.7900,2663420,0
20131106,64.4800,64.4800,59.4000,61.4000,9580632,0
20131107,61.3200,61.4900,59.5300,59.7600,6374311,0
20131108,59.7700,60.5600,59.7300,60.1100,3538851,0
20131111,61.5100,61.5100,60.4400,60.7100,4172108,0
20131112,60.6500,60.7000,59.4600,59.8300,3235051,0
20131113,59.7200,60.6000,59.5000,60.6000,2675059,0
20131114,60.5800,61.0300,60.1700,60.8200,2350840,0
20131115,60.9300,61.1099,60.2300,60.4800,2666623,0
20131118,60.6200,60.8000,59.6000,59.7900,2724273,0
20131119,59.7800,63.2000,59.4200,62.7700,11442648,0
20131120,65.0600,65.6000,62.0600,62.7500,14575647,0
20131121,63.2200,63.5200,62.4650,62.6000,5586919,0
20131122,63.0400,63.1000,62.2700,62.5700,4494472,0
20131125,62.3600,62.5000,60.7900,61.6000,3523617,0
20131126,61.4500,62.3900,61.2300,61.2700,3302041,0
20131127,61.2700,61.5100,60.4400,60.5700,2278641,0
20131129,60.6100,61.2300,60.2000,60.6200,2250204,0
20131202,60.8900,60.9100,60.3000,60.5400,3362668,0
20131203,60.7400,61.9300,60.4600,61.4500,3588767,0
20131204,61.2600,61.8000,60.7700,60.8100,3597287,0
20131205,60.6100,61.9000,60.4300,61.3600,3845857,0
20131206,61.8400,61.9000,60.1800,60.4800,3129169,0
20131209,60.6800,60.9900,60.1300,60.7000,2435287,0
20131210,60.4800,61.5090,60.4500,60.8200,3210338,0
20131211,60.4000,60.5500,59.3000,59.5700,3354601,0
20131212,59.8000,60.3000,59.3900,59.4200,2967016,0
20131213,59.4300,59.8680,59.0000,59.2200,3039884,0
20131216,59.6200,60.5600,59.5400,60.1700,2800613,0
20131217,60.2600,60.2800,59.6000,59.6500,3027127,0
20131218,59.7000,59.8800,58.0300,59.3400,4353754,0
20131219,59.3500,61.1200,59.1500,60.7500,3619996,0
20131220,60.9400,61.1100,60.1300,60.9400,3954395,0
20131223,61.3100,61.8500,60.7100,60.8100,1942694,0
20131224,60.7400,61.4500,60.5900,61.2600,847762,0
20131226,61.1600,61.4600,60.6000,61.1200,2125290,0
20131227,61.4200,61.8800,61.1300,61.6900,1473304,0
20131230,61.7500,62.4000,61.5600,61.8000,2724262,0
20131231,61.8400,62.1900,61.3800,61.8700,2336589,0
20140102,61.6900,61.8400,60.9200,61.1600,2061600,0
20140103,61.3000,61.6800,60.8000,61.0300,1735556,0
20140106,60.5000,60.6500,60.0700,60.2500,2566422,0
20140107,60.9200,61.9900,60.7800,61.4800,3499660,0
20140108,61.4800,61.7900,60.9400,61.3100,3503762,0
20140109,61.2800,61.5200,59.9900,60.7800,2831453,0
20140110,60.9600,61.0600,60.2600,60.5300,2296904,0
20140113,60.4900,60.7900,59.0200,59.1800,3198772,0
20140114,59.1500,60.1000,59.1200,59.7800,2414382,0
20140115,59.9100,60.2999,59.1200,59.2100,3032792,0
20140116,59.1100,59.5800,58.9500,59.3700,3042150,0
20140117,59.4500,59.5800,58.7000,59.0100,3311997,0
20140121,59.6200,60.1401,59.0000,59.6800,2750908,0
20140122,60.0900,60.7200,59.5900,60.4100,3092742,0
20140123,60.3200,60.5900,59.8400,60.1200,2484479,0
20140124,59.6100,59.8900,59.1460,59.5200,3823785,0
20140127,59.4700,59.5000,58.4620,58.6700,3576159,0
20140128,58.9100,59.5200,58.7500,59.2900,2483435,0
20140129,58.7100,59.5700,58.2100,59.0100,3097642,0
20140130,59.1100,60.5000,58.7300,59.6700,4712022,0
20140131,58.9100,59.7525,58.8000,59.2200,3442144,0
20140203,59.1900,59.6300,57.6729,57.8500,4388693,0
20140204,58.7300,59.7900,58.6300,59.3200,4608803,0
20140205,59.4200,59.6400,58.6100,59.0800,3927610,0
20140206,59.4800,60.6700,59.0400,60.4500,3738308,0
20140207,60.4900,61.1100,60.2000,61.0200,3020933,0
20140210,60.8600,60.9400,60.3000,60.8000,2284646,0
20140211,60.7800,61.7950,60.5600,61.5400,2033453,0
20140212,61.8700,61.8700,60.9890,61.1800,2341868,0
20140213,60.8900,62.4600,60.7200,62.2700,3316279,0
20140214,62.2700,62.4300,61.5700,62.0500,2318562,0
20140218,62.3500,63.3700,62.1300,62.9100,5137014,0
20140219,63.9700,65.6400,63.3100,64.2500,9710989,0
20140220,64.2100,64.9300,64.0500,64.5600,3788188,0
20140221,64.6700,64.8200,63.6100,63.6700,4596629,0
20140224,63.9000,64.9100,63.9000,64.3700,3368476,0
20140225,64.0700,64.1500,63.1900,63.9100,3765449,0
20140226,63.8100,64.0400,63.3200,63.7300,3244520,0
20140227,63.4700,64.4200,63.4000,64.3100,3066489,0
20140228,64.3400,64.7500,64.0800,64.4200,2457261,0
20140303,64.0000,65.0400,63.7100,63.7800,3815535,0
20140304,64.2800,64.8500,63.7700,64.6400,3990299,0
20140305,64.5500,64.9800,64.2900,64.4700,2749667,0
20140306,64.5400,64.7500,64.0680,64.5200,1684744,0
20140307,64.4900,65.2500,64.2800,65.1300,2935738,0
20140310,65.0000,65.0600,63.8000,64.5300,3192162,0
20140311,64.4600,64.7800,63.4000,63.5500,2331425,0
20140312,62.9100,63.2900,62.5300,63.0800,2251875,0
20140313,63.2200,63.3699,62.4850,62.5900,2182942,0
20140314,62.4700,62.8200,62.3700,62.7400,3086092,0
20140317,62.9400,63.4100,62.4250,62.8000,2178930,0
20140318,63.0200,63.6400,62.9700,63.4900,2154779,0
20140319,63.4400,63.8800,63.1000,63.4600,2667865,0
20140320,62.9700,63.5600,62.7200,63.2900,2870351,0
20140321,63.8200,64.3500,63.3900,64.0900,3314000,0
20140324,64.4100,64.6800,63.7750,63.9100,1560247,0
20140325,64.1600,64.3200,63.8000,63.9600,2780263,0
20140326,64.4700,64.6200,63.8400,64.0000,3440884,0
20140327,64.1400,65.3900,64.0000,64.6900,3939558,0
20140328,65.0700,65.8300,64.8800,65.7900,5840502,0
20140331,66.0000,66.9500,65.6200,66.9300,5353409,0
20140401,66.9100,67.6900,66.7500,67.6800,4251660,0
20140402,67.4500,68.2400,67.2900,67.8900,3481003,0
20140403,68.4000,69.5800,68.1100,68.5100,4800670,0
20140404,68.8000,69.0700,67.8000,68.0100,3033368,0
20140407,67.8400,68.1999,67.2500,67.5500,2344849,0
20140408,67.7500,68.1200,67.5600,67.8500,3109015,0
20140409,68.1500,68.4500,67.8200,68.3800,4998450,0
20140410,68.2100,69.4800,67.9100,68.6100,5158542,0
20140411,68.1300,68.7625,67.5300,67.5500,3824591,0
20140414,68.1600,68.1600,67.1300,67.7900,4506316,0
20140415,67.7800,68.9000,67.5900,68.6800,3481288,0
20140416,69.0400,70.2700,69.0400,69.8600,3777898,0
20140417,69.9700,71.0400,69.6400,70.7000,4003523,0
20140421,70.8800,70.9700,70.0700,70.5000,3156826,0
20140422,70.2700,70.9300,69.9600,70.6300,2246650,0
20140423,70.9500,71.6100,70.7200,71.3100,2540210,0
20140424,71.6200,72.4100,71.3800,71.9100,3872625,0
20140425,71.4900,71.7500,70.3100,70.4000,4243664,0
20140428,70.6300,70.9299,69.6500,70.2800,2843717,0
20140429,70.7800,71.4900,70.4050,70.4800,2153660,0
20140430,70.1600,70.2800,69.4500,70.0000,4350614,0
20140501,69.9400,70.2600,69.6500,69.8900,3104819,0
20140502,70.2100,70.6850,69.8300,70.2800,4054867,0
20140505,69.8400,70.6800,69.6000,70.3500,2054182,0
20140506,70.3400,70.8400,69.9600,70.1900,2746995,0
20140507,70.8900,73.7900,69.2000,73.0600,8860707,0
20140508,72.9300,73.2199,70.7900,70.9900,5886559,0
20140509,71.0700,71.1000,70.0200,70.7300,3053719,0
20140512,71.0400,71.2050,70.6400,71.0400,2026406,0
20140513,71.3100,72.8400,71.1300,72.4300,4720872,0
20140514,72.4500,72.5900,71.6900,71.7500,2694825,0
20140515,71.6800,71.7100,70.0100,70.7400,4221501,0
20140516,70.7800,71.1000,70.0900,70.6700,2497860,0
20140519,70.6800,71.6400,70.4600,71.2800,2452582,0
20140520,71.7900,72.9500,71.7000,72.5500,5440674,0
20140521,72.8200,73.6400,72.6400,73.5400,3382846,0
20140522,73.6200,73.6900,72.7000,72.7100,2571328,0
20140523,72.8100,73.1300,72.4100,72.6500,2157342,0
20140527,72.8000,73.1700,72.3900,73.1300,2698457,0
20140528,73.1600,73.5550,72.7000,73.4400,3439231,0
20140529,73.6500,73.9800,73.1300,73.8900,2233671,0
20140530,73.8400,73.9900,73.1800,73.9000,2119220,0
20140602,73.8500,74.3300,73.5600,73.6900,2125725,0
20140603,74.2800,75.0000,74.1400,74.7000,3320149,0
20140604,74.9000,75.0400,74.5300,74.8700,2139624,0
20140605,74.8100,75.0970,74.5000,74.7900,2026918,0
20140606,74.9200,75.0000,74.5300,74.6700,2091107,0
20140609,74.8000,75.0500,74.1700,74.4500,2002467,0
20140610,74.8200,75.9500,74.7600,74.9400,2957029,0
20140611,74.6300,77.1900,74.3700,76.4200,5265740,0
20140612,76.8700,78.0000,76.7900,77.0000,3781626,0
20140613,77.2200,78.1000,76.7500,78.0400,3314847,0
20140616,78.1800,78.3200,77.6550,78.2300,4048033,0
20140617,77.7700,78.3212,77.4800,78.1200,2043375,0
20140618,77.8600,78.7800,77.3700,78.1200,2798559,0
20140619,78.1500,78.5000,77.6000,78.4900,2055276,0
20140620,78.8100,79.2500,78.7100,78.9500,3133630,0
20140623,79.2400,79.2400,78.6100,78.8700,2518322,0
20140624,78.9200,79.4900,77.3500,77.5700,3652913,0
20140625,77.5500,79.5000,77.5500,79.4600,2627824,0
20140626,79.2300,79.4600,78.1600,78.6000,1943698,0
20140627,78.4600,79.5800,78.3150,79.5000,1972694,0
20140630,79.2000,80.6300,79.0200,79.4000,2669349,0
20140701,79.8500,80.0100,79.0400,79.0800,2157143,0
20140702,79.0700,79.6500,78.2600,78.5800,3311337,0
20140703,78.9400,79.2600,78.1800,79.2100,1413704,0
20140707,79.8600,79.8600,78.1000,78.2800,3289059,0
20140708,78.4300,79.1400,77.9200,78.1400,3641038,0
20140709,78.4200,79.4100,78.2000,79.4000,2215096,0
20140710,78.1600,78.7400,77.3314,78.1000,3014217,0
20140711,78.0200,78.1400,77.1000,77.1300,2920235,0
20140714,77.3500,78.0600,77.1700,77.8100,2107623,0
20140715,77.7200,77.9000,76.0000,76.5000,3398131,0
20140716,77.0000,77.9600,76.7800,77.8900,2340138,0
20140717,77.9400,78.6300,75.6000,75.7400,3876940,0
20140718,76.5200,77.3400,76.1300,77.0100,2548510,0
20140721,76.9100,77.2100,76.3200,77.1200,1915725,0
20140722,77.6500,78.4400,77.3300,78.1500,3234607,0
20140723,78.0100,78.5400,77.5800,78.5000,2044378,0
20140724,78.4900,79.3100,78.3100,79.0300,2921698,0
20140725,78.5300,78.6580,77.9200,78.3400,1194493,0
20140728,78.2000,78.6800,77.4200,77.8200,1588946,0
20140729,77.7600,78.2300,77.2900,77.4000,2180185,0
20140730,78.0400,78.4700,77.1600,77.3100,2356256,0
20140731,77.0000,77.0400,75.4300,75.5000,2800958,0
20140801,75.1100,75.8200,74.2300,75.0900,2913848,0
20140804,75.3100,77.0100,74.8350,76.8100,3236255,0
20140805,76.2300,76.6900,74.1100,74.5900,3892630,0
20140806,74.0200,75.6600,71.4753,74.3800,4806262,0
20140807,74.5700,74.6700,73.0100,73.4700,2505740,0
20140808,73.5100,74.4400,73.1000,74.3800,2153528,0
20140811,74.8900,75.1100,74.1300,74.2000,1624660,0
20140812,74.0000,74.0400,72.5000,73.0100,3239236,0
20140813,73.2700,73.6600,72.4000,72.6300,2978904,0
20140814,72.9300,73.2700,72.4350,72.6600,2744129,0
20140815,72.8900,73.6100,72.7100,73.3400,2793189,0
20140818,73.5000,73.7000,72.9600,73.5400,1883724,0
20140819,73.7700,74.7300,73.6125,74.2800,1733705,0
20140820,74.3500,74.3500,73.4500,73.8500,2637426,0
20140821,73.9000,74.9900,73.9000,74.9000,1788377,0
20140822,74.6200,74.7300,74.0100,74.1500,1487019,0
20140825,74.6000,74.9800,74.4000,74.7000,1880779,0
20140826,74.9800,75.6300,74.5000,74.5600,1937346,0
20140827,74.7800,74.8000,74.0300,74.2800,1676594,0
20140828,74.0200,74.8500,73.9300,74.6300,1314046,0
20140829,74.7400,75.4500,74.4700,75.4200,1624161,0
20140902,75.3000,75.3400,73.5500,74.0800,1947861,0
20140903,74.6900,75.0000,74.0900,74.1800,1582699,0
20140904,73.7700,74.0400,71.9400,72.3100,3207500,0
20140905,72.2100,72.7899,71.8700,72.7400,2509547,0
20140908,72.2000,72.2000,70.4800,71.2200,3205135,0
20140909,70.9200,71.4200,70.1750,70.7500,3135054,0
20140910,70.7800,70.7800,69.3200,70.6700,3478997,0
20140911,70.0700,70.9800,69.7000,70.6300,2234759,0
20140912,70.3500,70.7200,69.6900,69.9500,3610639,0
20140915,69.9200,70.5900,69.3400,70.2700,2136822,0
20140916,70.3600,72.3099,70.0000,71.8500,4246660,0
20140917,72.1600,72.2300,71.2800,71.5700,2300490,0
20140918,72.0200,72.2000,70.9600,71.5600,4937488,0
20140919,71.9800,72.2000,70.8200,70.9700,4105446,0
20140922,70.6700,70.7900,69.2700,69.9800,3970831,0
20140923,69.6800,70.5800,69.6000,69.9100,2449045,0
20140924,70.0300,70.7550,69.1900,70.0800,3788737,0
20140925,69.7600,70.2600,68.6401,68.7000,2555784,0
20140926,68.6900,69.6500,68.2400,69.2800,2407586,0
20140929,68.6300,69.7200,68.3700,69.5800,2519916,0
20140930,69.3900,69.5300,67.5800,68.1800,4124076,0
20141001,67.6900,68.8000,66.7000,67.0700,3039608,0
20141002,66.5700,67.0600,65.1300,66.5600,3325538,0
20141003,66.7800,66.8500,65.2600,65.4400,3619994,0
20141006,65.7900,65.9667,64.5500,64.8200,3878866,0
20141007,64.5100,65.0399,63.5700,63.6100,3245926,0
20141008,63.2200,64.0700,62.0500,63.9500,4571794,0
20141009,63.2900,63.3700,61.2400,61.3000,5182510,0
20141010,61.0200,61.3300,59.1550,59.4200,6457055,0
