DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,39.4500,39.9700,38.2400,38.2900,860700,0
20010103,38.2100,41.2600,38.0000,41.0800,2201200,0
20010104,43.0000,45.0000,39.0000,44.2600,3337000,0
20010105,44.7000,44.7000,43.0100,43.8000,1478800,0
20010108,42.9500,43.3500,42.6700,43.1300,1120700,0
20010109,42.7500,42.9500,42.0100,42.2700,1124500,0
20010110,40.7000,43.2500,40.4400,41.9100,1802900,0
20010111,42.4100,43.3300,41.2000,41.2000,1559900,0
20010112,41.0700,42.3200,40.8500,41.7100,1044300,0
20010116,41.5100,43.1500,41.4500,42.3500,4764700,0
20010117,42.5500,44.2500,42.5500,43.7500,1334000,0
20010118,42.5000,42.8400,41.7500,41.7500,1515000,0
20010119,41.1000,41.6300,39.9000,39.9100,2296800,0
20010122,39.9100,39.9100,39.9100,39.9100,0,0
20010123,41.7500,43.5000,41.5500,42.8400,1946300,0
20010124,42.5000,43.2200,42.0400,42.0400,675800,0
20010125,42.2000,43.8500,41.7600,43.4100,1019300,0
20010126,43.7500,44.4500,43.5600,43.7100,1032100,0
20010129,44.7813,46.0938,44.0000,44.0937,6916200,0
20010130,46.1875,47.0938,44.1875,45.7187,1067500,0
20010131,45.2500,45.9500,45.0500,45.3800,1566800,0
20010201,45.4000,45.5200,44.4200,45.2600,2691100,0
20010202,45.1100,45.2500,44.2800,44.2900,4564000,0
20010205,44.0000,44.3000,43.8300,44.1800,551400,0
20010206,43.7800,44.5100,43.7800,43.8000,75000000,0
20010207,44.1500,44.1500,42.9000,43.0900,2475900,0
20010208,43.7500,45.0000,43.5800,44.8600,1392200,0
20010209,44.7000,44.7100,43.0000,43.3300,1224700,0
20010212,43.4500,44.1000,43.2200,43.8000,837700,0
20010213,44.4000,44.9500,44.1700,44.7000,1318200,0
20010214,44.7000,44.7000,43.7200,43.8100,548400,0
20010215,44.4500,45.2000,44.4500,45.1200,893700,0
20010216,44.8600,45.0100,44.1000,44.6000,666700,0
20010220,44.3000,45.0000,43.2800,43.2800,22299900,0
20010221,43.2800,43.4500,42.0000,42.0100,844100,0
20010222,41.6000,42.4500,41.2000,41.9000,1004300,0
20010223,42.1000,42.4900,41.2100,41.6000,670700,0
20010226,41.2600,41.5500,40.3000,41.4500,1740600,0
20010227,41.0000,42.6300,41.0000,41.7100,1224900,0
20010228,41.7000,41.7000,40.8900,40.9300,1048600,0
20010301,40.4700,41.1100,40.2000,41.0200,1062800,0
20010302,40.8500,42.4900,40.6000,41.9000,964900,0
20010305,41.9500,42.7400,41.6600,42.4500,670800,0
20010306,42.5000,43.5500,42.3100,43.1500,1393800,0
20010307,43.0000,43.9800,43.0000,43.1900,12773900,0
20010308,43.3000,44.2000,43.2500,43.8500,862800,0
20010309,43.3600,44.2400,42.6000,43.9200,867900,0
20010312,43.5800,43.6500,41.8800,41.9000,1124800,0
20010313,41.6500,42.3000,40.3800,42.0000,1696100,0
20010314,40.7500,41.5000,40.5200,41.1800,1302500,0
20010315,41.4300,41.7000,41.3000,41.3200,1448200,0
20010316,41.4000,41.8400,40.5500,40.8000,2590400,0
20010319,40.8100,42.3000,40.6000,41.9300,1120600,0
20010320,41.2500,41.6200,40.0000,40.2500,1801700,0
20010321,40.2500,43.1800,39.6400,42.6000,2450700,0
20010322,41.0000,41.1500,39.2500,41.0300,2245800,0
20010323,41.0300,41.3000,39.9500,40.1700,1360400,0
20010326,40.2800,41.2000,39.6000,40.6500,1047700,0
20010327,40.5000,42.3500,40.4000,41.9800,967900,0
20010328,41.9900,42.1300,41.0700,41.9800,636500,0
20010329,41.0000,41.8500,40.7600,41.2200,384200,0
20010330,40.8100,41.9600,40.7400,41.6100,1334500,0
20010402,41.4100,41.7900,40.7000,40.9200,615600,0
20010403,40.2500,40.2500,38.9900,38.9900,1197900,0
20010404,39.1100,39.8500,39.0100,39.6000,694000,0
20010405,39.6000,39.9800,35.5000,38.9700,3384400,0
20010406,38.0000,38.0600,36.8400,37.4900,1739200,0
20010409,37.7400,38.6000,37.7100,38.3700,1555800,0
20010410,38.6200,39.4000,38.4500,38.9000,780200,0
20010411,39.3000,40.1900,39.1800,39.8900,1163600,0
20010412,39.6000,39.8000,38.8100,39.8000,1013800,0
20010416,39.7000,40.2300,39.0000,39.5400,510200,0
20010417,38.8500,40.1000,38.6100,40.0100,2020400,0
20010418,39.9000,42.3600,39.6100,41.4900,1236500,0
20010419,41.4900,43.3500,41.2900,43.3500,1119100,0
20010420,43.3500,43.7500,43.0000,43.5000,1048800,0
20010423,43.2500,43.2500,42.2600,42.3700,652900,0
20010424,42.0000,42.4200,41.7000,41.8100,747600,0
20010425,41.7000,42.3100,40.3000,41.0400,1530200,0
20010426,40.8500,41.9800,40.5000,41.3000,444300,0
20010427,41.6000,42.8400,41.6000,42.4800,883200,0
20010430,42.1500,42.3100,41.9000,42.0700,456200,0
20010501,41.8200,41.9000,41.3100,41.8300,627200,0
20010502,41.6000,42.7500,41.2000,42.7500,1012100,0
20010503,42.3000,42.4000,40.9100,41.4000,668900,0
20010504,40.5900,41.4000,40.4200,41.2800,1701600,0
20010507,39.5400,40.7800,39.3600,40.2800,1429200,0
20010508,39.8000,39.9500,38.0800,38.4500,2469400,0
20010509,38.4600,39.2000,38.0100,39.0900,1332700,0
20010510,39.0000,39.2300,38.5000,39.2000,889100,0
20010511,39.3500,39.4000,38.4000,38.4100,1262000,0
20010514,38.2500,38.6600,38.1200,38.2000,782200,0
20010515,38.1500,38.5600,38.0300,38.2500,1027600,0
20010516,38.2000,39.5400,38.1000,39.2600,1166600,0
20010517,39.2600,40.5000,39.1800,40.2500,1322900,0
20010518,40.5000,40.5900,40.0700,40.5100,1379500,0
20010521,40.5000,40.7500,40.1300,40.6100,798300,0
20010522,40.6100,40.7500,40.1200,40.5100,920200,0
20010523,39.9000,40.2700,39.6200,40.0100,1866100,0
20010524,40.0100,40.4500,39.9000,40.3600,1089600,0
20010525,39.8000,40.2500,39.6000,39.7400,530900,0
20010529,39.5000,40.1000,39.5000,39.6400,1298600,0
20010530,39.8900,40.1000,39.6300,39.8000,906500,0
20010531,39.6000,40.3000,39.4800,40.0500,1872000,0
20010601,40.0000,41.2500,39.7300,40.8500,1071700,0
20010604,40.6000,40.6000,39.9000,40.0700,971700,0
20010605,39.9000,40.4000,39.7200,39.8900,1170300,0
20010606,40.2500,40.2500,39.5000,39.5500,1174700,0
20010607,39.5500,39.8000,39.3900,39.7000,485700,0
20010608,39.6400,39.6400,39.2900,39.6000,452300,0
20010611,39.3500,39.3500,38.5500,38.8000,10616900,0
20010612,38.5000,38.5500,37.3500,38.1100,13900000,0
20010613,38.0500,38.1100,37.5000,37.5200,1050600,0
20010614,38.0500,38.1000,37.3200,37.4400,865200,0
20010615,37.2500,38.1200,37.2500,37.9600,1166900,0
20010618,37.9000,38.2500,37.5000,37.5500,695800,0
20010619,37.5000,37.6900,37.0000,37.0400,717600,0
20010620,37.0000,37.3000,36.7500,37.0000,689700,0
20010621,37.1800,38.6500,37.1000,38.6500,1043500,0
20010622,37.9000,38.1400,37.4800,37.4800,724900,0
20010625,37.2300,37.4500,36.3700,36.6300,3278900,0
20010626,36.0000,36.7400,35.9900,36.3000,1797400,0
20010627,36.3500,36.8800,36.0000,36.8000,1460600,0
20010628,37.0000,39.5000,37.0000,38.7100,2671100,0
20010629,38.7200,40.2000,38.7100,40.1900,1156600,0
20010702,40.0000,40.7000,39.5000,40.4800,1616600,0
20010703,40.4800,41.2200,40.3500,41.2200,958200,0
20010705,40.8500,41.1100,40.3100,40.6000,574800,0
20010706,40.6000,40.6000,39.5200,39.9900,2817600,0
20010709,39.9000,40.3500,39.5700,40.0600,1509100,0
20010710,40.0000,40.2400,39.7000,39.8200,298400,0
20010711,39.4500,40.3000,39.4500,39.9000,964000,0
20010712,40.0000,41.1500,39.9300,41.1400,867400,0
20010713,40.9000,42.3400,40.5500,42.0100,1909900,0
20010716,42.0000,42.6000,41.7500,41.8500,1075900,0
20010717,42.0500,42.4500,41.8900,42.1300,1230300,0
20010718,41.9000,42.1000,41.1100,41.4000,916600,0
20010719,41.4000,41.5500,40.7000,41.3500,533200,0
20010720,41.2600,41.2700,40.8300,41.1300,406500,0
20010723,41.0500,41.1600,40.1600,40.5000,1010300,0
20010724,40.7500,40.7500,39.7500,40.1300,80025300,0
20010725,40.0000,40.7200,39.7200,40.6200,829100,0
20010726,40.4000,40.9900,40.3600,40.8800,4382000,0
20010727,40.9400,41.0000,40.5500,40.8900,387900,0
20010730,41.0000,41.2200,40.7000,41.0100,245400,0
20010731,41.0100,41.5800,41.0100,41.3700,1447000,0
20010801,41.2000,41.7500,41.1000,41.6700,9538300,0
20010802,41.5000,41.8700,41.1600,41.7400,787000,0
20010803,41.4900,41.4900,40.6000,41.0000,3499800,0
20010806,41.2300,41.3000,40.5700,41.0000,310400,0
20010807,40.8000,41.1000,40.6800,41.0500,407900,0
20010808,40.6600,41.3100,40.6600,40.7600,524600,0
20010809,40.6500,40.7800,39.9100,40.0000,820000,0
20010810,39.8000,40.2000,39.6300,39.9700,516100,0
20010813,40.0000,40.3500,39.6500,40.2500,388500,0
20010814,40.2500,40.5600,39.9000,40.2000,1497000,0
20010815,40.2800,40.3700,39.8000,39.9500,604200,0
20010816,40.0500,40.5000,39.8000,40.4200,645400,0
20010817,40.0000,40.5500,39.9400,40.1400,4740400,0
20010820,39.8900,40.2000,39.8700,40.1700,348600,0
20010821,40.1700,40.6300,40.0100,40.0600,1549800,0
20010822,40.1500,40.4900,39.7900,40.3600,660300,0
20010823,40.2000,40.6300,40.1500,40.5300,346900,0
20010824,40.2700,41.5500,40.0000,41.3500,3683000,0
20010827,41.3500,41.5900,41.0700,41.3100,498600,0
20010828,41.3200,42.4600,41.2300,42.3500,14813900,0
20010829,42.5500,43.5800,42.5000,42.9900,5344700,0
20010830,42.6500,43.4100,41.7500,42.0500,902600,0
20010831,42.0000,42.6300,41.8500,42.1000,557500,0
20010904,41.9000,42.8700,41.4500,42.5300,1134300,0
20010905,41.5000,42.5000,41.5000,42.1800,829900,0
20010906,41.6400,41.9000,40.7500,41.2500,1173100,0
20010907,40.5000,41.1000,40.0000,40.2100,846400,0
20010910,39.8500,40.1300,39.5500,39.9800,1202600,0
20010911,39.9800,39.9800,39.9800,39.9800,0,0
20010917,33.5000,38.3800,33.4100,38.3000,3789500,0
20010918,38.0000,38.0000,34.6100,35.9000,3162100,0
20010919,35.7500,35.9600,33.4000,34.8300,2761700,0
20010920,34.0000,35.6900,33.2500,34.9500,1814600,0
20010921,33.9100,36.2000,33.5000,34.4500,2292800,0
20010924,35.6000,36.4000,35.3900,35.7300,1916700,0
20010925,36.7500,37.2000,35.0200,35.7500,16600000,0
20010926,35.9000,36.4900,34.8000,34.9000,1294700,0
20010927,35.0000,35.3000,33.7500,34.5500,1255100,0
20010928,34.9000,36.7500,34.6500,36.7500,1315800,0
20011001,36.7000,36.7000,35.2600,35.6300,944000,0
20011002,35.9000,36.6000,34.7500,36.5000,25732500,0
20011003,36.4000,37.9000,36.2300,37.9000,766800,0
20011004,37.9000,39.2400,37.3000,37.9700,911000,0
20011005,38.0500,38.9200,37.6000,38.7000,712500,0
20011008,38.4000,39.3500,37.8500,38.1300,787600,0
20011009,37.8000,38.0000,37.1900,37.2700,711700,0
20011010,37.2500,38.8200,37.2500,38.7100,625400,0
20011011,38.7100,39.8500,38.7100,39.7000,753700,0
20011012,39.2000,39.3000,36.5000,38.0900,1542100,0
20011015,37.6600,38.3000,37.3200,38.2500,904400,0
20011016,38.3500,39.2500,37.9900,38.5000,2503700,0
20011017,39.0000,39.3100,38.4000,39.0100,1218800,0
20011018,38.4100,38.8300,37.7500,38.2900,658600,0
20011019,38.2000,38.3700,37.5000,38.1400,454700,0
20011022,37.9500,38.6000,37.7000,38.4100,496800,0
20011023,38.4100,39.5000,38.4000,39.5000,660000,0
20011024,39.5500,39.5600,38.6800,38.7800,625500,0
20011025,38.1500,39.3500,38.0100,39.1800,649400,0
20011026,39.0500,39.6000,38.9000,39.4800,485400,0
20011029,40.2500,42.0000,40.0100,40.8600,2406800,0
20011030,40.5500,40.8600,39.6500,40.1000,1367400,0
20011031,40.1500,41.5300,40.0600,41.0800,1172000,0
20011101,41.0000,42.1700,40.5000,42.1100,1363600,0
20011102,41.8000,42.3400,41.4800,42.2500,924200,0
20011105,42.3300,43.4000,42.3000,43.4000,1141400,0
20011106,43.2500,44.4500,42.7100,44.3500,1222000,0
20011107,44.2000,44.3500,43.7600,44.1000,2049100,0
20011108,43.9500,44.9200,43.8000,44.6700,3006600,0
20011109,44.2900,45.0800,44.1200,44.9600,6778500,0
20011112,44.5000,45.0100,43.7400,44.9000,1397300,0
20011113,45.4000,46.7600,45.1100,46.7100,1930900,0
20011114,47.0000,47.5000,46.4400,46.6100,1921800,0
20011115,46.8000,47.1600,46.3200,46.6000,1136200,0
20011116,46.6000,46.6500,44.9500,45.6000,1861300,0
20011119,46.0000,46.3000,45.4700,46.2600,770200,0
20011120,46.1000,46.1000,45.2000,45.3700,1779800,0
20011121,45.6000,45.6000,44.9000,45.3800,499800,0
20011123,45.3800,46.3800,45.2000,46.2600,414200,0
20011126,46.1500,46.2700,45.8700,45.9500,1158600,0
20011127,45.7000,45.9800,45.2000,45.2700,12700000,0
20011128,45.2600,45.2600,44.3500,44.6100,1054400,0
20011129,45.1500,45.4700,44.4500,45.2500,1329300,0
20011130,45.5000,46.2400,45.5000,45.8600,1386000,0
20011203,45.8600,46.0500,45.1300,45.4500,904400,0
20011204,46.5000,48.4500,45.9000,48.3000,2980400,0
20011205,48.0000,49.7400,48.0000,49.4500,1968800,0
20011206,49.2600,50.1000,48.8700,49.4400,2531700,0
20011207,49.2900,49.2900,47.7400,48.3200,1842500,0
20011210,48.5200,48.6500,47.6000,47.6000,748700,0
20011211,47.6000,48.3500,47.0500,47.9000,772600,0
20011212,48.1000,48.1000,46.7500,47.2000,923300,0
20011213,47.0500,47.1500,46.7000,46.8300,972600,0
20011214,46.7000,48.7400,46.7000,48.0500,1367900,0
20011217,48.8000,49.2500,48.3000,48.9600,1402500,0
20011218,49.5000,50.9200,49.4300,50.8000,2342100,0
20011219,50.3000,51.2500,49.2500,49.9900,4323700,0
20011220,50.5000,52.5000,50.4100,52.1000,3596900,0
20011221,52.2100,52.5000,51.6200,51.8300,2277500,0
20011224,52.0000,52.8800,51.7500,51.9000,1178000,0
20011226,52.2500,53.4500,52.1700,53.2000,1193600,0
20011227,53.4500,53.4800,52.8400,53.1600,1645700,0
20011228,52.9500,53.0500,52.2000,52.2400,899000,0
20011231,52.2000,52.4900,51.8800,51.8800,99000000,0
20020102,51.7000,52.2000,50.2500,50.9000,2174600,0
20020103,51.1000,52.3300,51.0400,52.2800,2056400,0
20020104,52.3500,55.1100,52.3500,54.0800,2848900,0
20020107,53.6400,55.7500,53.6400,55.2700,2849900,0
20020108,54.8600,55.0000,54.1100,54.9900,8103300,0
20020109,54.9000,55.1000,53.6200,53.7400,2283400,0
20020110,54.4000,54.4000,52.9000,53.0000,2394100,0
20020111,51.5500,51.6900,49.9000,50.4100,4555700,0
20020114,50.6400,50.8500,49.6200,50.7100,1625300,0
20020115,50.7100,51.4700,49.3500,49.9900,1807800,0
20020116,50.2000,50.5500,48.7100,48.7100,2283200,0
20020117,49.2500,50.3100,48.7500,50.2000,2458200,0
20020118,50.0000,50.9400,49.7100,50.8200,1399100,0
20020122,51.3500,51.4600,50.7500,50.9900,1187000,0
20020123,51.2400,52.3000,51.1700,52.2500,1448400,0
20020124,52.2500,52.9000,52.2300,52.5000,1644300,0
20020125,52.5100,53.2500,52.2600,53.1400,993600,0
20020128,53.1400,54.0900,53.1400,53.6500,1810700,0
20020129,53.6600,53.6600,51.9400,52.4800,1616800,0
20020130,52.1100,53.3900,52.0400,53.1600,1651800,0
20020131,52.8100,53.6000,52.6200,53.5500,1407500,0
20020201,53.5500,53.9400,52.8100,53.5500,11239300,0
20020204,53.4000,53.9600,52.8100,53.1300,1374300,0
20020205,53.1300,54.9000,53.0700,54.5000,2433200,0
20020206,54.7000,54.7000,53.0500,53.2600,1544200,0
20020207,52.4500,52.7000,51.6500,51.7800,2387700,0
20020208,51.5000,53.4000,51.3500,53.4000,1701100,0
20020211,53.4000,55.1700,53.3000,55.1300,1656500,0
20020212,55.0000,56.0000,54.6300,55.3300,1638100,0
20020213,55.5800,56.8500,54.7300,55.0000,2527800,0
20020214,55.0000,55.0000,54.4500,54.7000,836500,0
20020215,54.2500,55.0600,54.2200,54.9600,1005500,0
20020219,54.1500,54.5000,53.8200,54.0000,14000000,0
20020220,54.2000,55.3500,54.1300,55.2200,1477900,0
20020221,55.0000,55.3500,54.7000,54.7000,1472300,0
20020222,54.6000,55.3000,54.2500,55.1400,748300,0
20020225,55.7500,56.5400,55.3100,56.4000,1157900,0
20020226,56.7000,57.4500,56.4400,57.2100,978100,0
20020227,57.2000,58.1200,56.7000,58.1200,1373400,0
20020228,58.0000,58.9100,57.8600,57.8600,1402700,0
20020301,57.6100,58.4500,57.4000,58.4500,20300000,0
20020304,58.6500,61.2200,58.6500,61.2200,2219800,0
20020305,61.2500,61.3500,60.2600,60.8900,2348800,0
20020306,60.8000,61.1000,59.9300,60.0000,1724500,0
20020307,60.1500,60.3900,59.5200,59.6000,2536700,0
20020308,60.1500,60.5800,59.8600,60.3000,2535400,0
20020311,60.3000,60.3000,58.9000,59.0100,1648100,0
20020312,57.8400,59.3000,57.8000,58.0900,1950200,0
20020313,58.0800,58.0900,57.2000,57.7800,1441500,0
20020314,58.0000,58.2500,57.6800,57.9400,2282400,0
20020315,57.9500,58.0000,56.8700,57.4500,2219800,0
20020318,58.1500,58.5200,57.1500,57.7000,1205500,0
20020319,58.0000,58.4900,57.4000,57.7300,1608400,0
20020320,57.4900,57.5000,56.1000,56.8000,2359700,0
20020321,56.6000,57.3800,55.5000,57.0000,1976900,0
20020322,56.4500,57.7500,56.4500,57.5600,90000000,0
20020325,57.8000,57.8000,56.4000,56.5400,1231500,0
20020326,56.3000,58.0100,56.2800,57.5000,1141700,0
20020327,57.1000,58.1100,56.9300,58.0600,1084600,0
20020328,57.7000,58.9000,57.5500,58.1000,1166300,0
20020401,57.5000,57.6800,56.6500,57.4200,802500,0
20020402,56.9000,57.5000,55.8700,55.9200,1628300,0
20020403,56.0500,56.2400,54.8000,55.0000,1653700,0
20020404,55.0000,55.6800,54.8600,55.3800,1780500,0
20020405,55.5000,55.7000,54.2000,54.4000,1599600,0
20020408,53.2000,53.6900,52.6000,53.1200,1692300,0
20020409,53.5800,53.7400,52.7500,53.5100,1745100,0
20020410,53.6500,54.7100,53.5900,54.7100,1286700,0
20020411,54.7100,54.8100,53.7500,53.9500,1146400,0
20020412,54.1000,55.1400,54.1000,55.0000,938700,0
20020415,54.8000,54.8000,53.2000,54.1500,1236900,0
20020416,55.0000,55.7000,54.7400,55.7000,1341300,0
20020417,55.5000,55.5000,54.0500,54.4200,1080600,0
20020418,54.1700,54.5600,52.8200,53.3600,1442000,0
20020419,54.0000,54.3200,53.5000,54.1000,932200,0
20020422,53.8500,54.1000,53.3500,53.8400,1047400,0
20020423,53.9000,54.3500,53.6300,53.9200,952300,0
20020424,53.9200,54.1600,52.9600,52.9900,1879300,0
20020425,53.0000,54.0400,52.7800,53.7100,1131700,0
20020426,53.6600,54.5800,53.6200,54.3400,1221200,0
20020429,54.3500,54.9700,53.8100,53.8100,899900,0
20020430,53.4500,53.7900,51.2500,51.6700,3047400,0
20020501,51.6700,51.6700,50.0000,51.3100,2961600,0
20020502,51.6200,52.3000,51.4000,51.6400,1712400,0
20020503,51.6400,52.1800,51.2800,51.4900,969400,0
20020506,51.0400,51.7700,50.6300,50.6400,719700,0
20020507,50.6400,50.9500,49.8500,49.9100,1049300,0
20020508,50.3500,52.8300,50.3500,52.7600,5645800,0
20020509,53.0000,53.4000,52.2500,52.3000,1364500,0
20020510,52.3500,52.6300,51.4300,51.5800,891800,0
20020513,52.1000,53.3800,51.9700,52.9400,823100,0
20020514,53.0500,54.4000,53.0500,53.7000,870900,0
20020515,54.0600,54.9000,54.0600,54.4200,900100,0
20020516,54.5500,54.6900,53.8000,54.4800,595400,0
20020517,55.1000,55.3000,53.5500,54.3300,1314300,0
20020520,54.3300,54.3300,54.3300,54.3300,0,0
20020521,54.0300,54.4400,53.1000,53.2000,898200,0
20020522,53.1000,53.4700,52.9500,53.4100,734800,0
20020523,53.3000,54.1900,53.2100,54.0000,732500,0
20020524,53.4500,53.8400,52.9600,52.9600,889100,0
20020528,52.5000,52.9000,52.0000,52.1000,1201100,0
20020529,52.3500,53.4700,52.2700,53.1500,671300,0
20020530,52.9500,53.8400,52.9500,53.7900,944600,0
20020531,54.0000,54.6000,53.6800,53.9500,1179700,0
20020603,54.0400,54.2400,53.3000,53.4000,923100,0
20020604,53.3000,53.3700,52.0700,52.6500,1187900,0
20020605,52.7500,53.2500,52.4400,53.2000,861500,0
20020606,53.7000,54.2000,53.1600,53.9700,7086600,0
20020607,53.3000,54.7800,53.3000,54.3400,1127000,0
20020610,54.4100,55.9800,54.3500,55.4500,1133400,0
20020611,56.1000,56.9000,55.8500,56.0000,2213800,0
20020612,55.6000,56.2400,55.2300,55.9000,1003400,0
20020613,56.1000,57.0900,56.0200,56.7400,4775400,0
20020614,56.7400,57.2000,55.5400,56.0700,1457700,0
20020617,56.2500,56.7500,56.2000,56.6200,1634000,0
20020618,56.2500,56.3900,55.6000,55.9600,1180900,0
20020619,55.8600,56.2300,55.2600,55.4900,1434700,0
20020620,55.1000,55.7000,55.0000,55.2900,1222200,0
20020621,55.0500,56.6700,55.0500,56.3900,2222600,0
20020624,56.3500,57.0300,55.6500,56.0200,1518600,0
20020625,51.5000,52.5000,47.4200,48.0000,14546300,0
20020626,48.0000,50.6100,47.6000,50.2500,4932700,0
20020627,51.3500,52.1200,51.0500,51.5800,2018400,0
20020628,51.8300,53.7600,51.7000,53.4000,2172700,0
20020701,53.4000,53.7400,52.2100,52.4000,1304400,0
20020702,52.2000,52.5400,51.7000,51.8200,1938500,0
20020703,52.0000,53.0700,52.0000,52.8100,1443600,0
20020705,53.0000,53.2000,52.7000,53.1500,506400,0
20020708,53.0000,53.3500,52.6300,52.7200,1432800,0
20020709,52.9200,53.9200,52.9000,53.0900,841300,0
20020710,53.3000,53.6000,52.2100,52.2500,2138800,0
20020711,51.7500,52.0500,50.2500,50.4400,2552500,0
20020712,50.4500,51.4400,49.4900,49.9000,4279400,0
20020715,49.9400,50.8500,48.5600,50.7800,2057200,0
20020716,50.1000,51.5000,49.2500,51.1500,2260600,0
20020717,51.7000,52.1000,49.9100,50.6700,1820100,0
20020718,50.6200,50.8000,50.1000,50.5100,1613900,0
20020719,50.2500,50.5000,48.7800,49.2100,3895500,0
20020722,48.3500,50.5000,45.5600,46.0000,4938600,0
20020723,46.2000,47.4900,45.2600,45.9900,3140300,0
20020724,44.5000,46.1500,43.7100,45.9500,4113900,0
20020725,45.9500,47.4000,45.0000,46.7400,1630100,0
20020726,46.7400,47.0500,45.8100,47.0300,1041000,0
20020729,47.7000,49.6800,47.6600,49.6200,1726600,0
20020730,48.7500,49.8600,48.5500,49.0700,2135800,0
20020731,49.1000,50.9500,48.9000,50.9500,5974700,0
20020801,49.6000,49.6500,48.4500,48.6600,8837400,0
20020802,48.6900,48.6900,45.8400,46.7200,1889800,0
20020805,45.9000,46.3700,44.8300,44.9000,1484200,0
20020806,45.8000,48.0000,45.8000,47.0200,2661900,0
20020807,47.9500,47.9500,45.9000,47.2700,1455200,0
20020808,47.3500,48.7300,46.7500,48.2900,7191000,0
20020809,48.0500,49.3300,47.5100,48.8500,1099700,0
20020812,48.0500,48.1000,47.0500,47.5400,1048000,0
20020813,47.1000,48.2900,46.8000,46.9200,2962400,0
20020814,47.0000,48.5700,46.3500,48.3900,2856700,0
20020815,48.5900,49.2700,47.9000,48.0000,3047100,0
20020816,47.8100,49.6000,47.6300,48.9500,1397900,0
20020819,48.6500,49.8000,48.4800,49.6100,561700,0
20020820,49.0100,49.4300,48.4000,48.8300,1027100,0
20020821,48.8300,49.2800,48.4600,49.1500,1424500,0
20020822,49.1500,50.2000,48.8600,49.9800,1070600,0
20020823,49.9900,50.2400,48.4000,48.6200,676500,0
20020826,48.5000,48.5500,47.1100,48.0500,1241700,0
20020827,48.6000,49.5000,47.9000,48.2100,966600,0
20020828,47.9200,48.0200,47.0500,47.4200,913100,0
20020829,46.7600,47.5300,46.5600,47.1200,272000,0
20020830,47.1300,47.8700,46.9800,47.3500,719400,0
20020903,46.9500,47.1000,46.0000,46.0300,1600800,0
20020904,46.3000,47.5500,46.0800,47.5000,1059100,0
20020905,46.7200,46.8400,45.5700,45.8300,1614900,0
20020906,46.2500,46.8500,46.1000,46.5100,1430700,0
20020909,46.4300,46.5000,44.9000,46.4000,2683500,0
20020910,46.3800,46.7500,45.7900,46.0000,2163800,0
20020911,46.5000,46.7500,45.9200,46.0000,583900,0
20020912,45.9800,46.0000,45.0300,45.1500,1206000,0
20020913,44.9000,44.9000,44.0700,44.5000,13530100,0
20020916,44.6500,44.6500,43.4500,43.9700,1001900,0
20020917,44.9000,45.3500,44.0300,44.4000,1745500,0
20020918,44.1400,44.3800,42.8000,42.8000,2251000,0
20020919,45.0000,48.6000,44.9900,47.7600,6207500,0
20020920,48.0000,48.8000,47.1500,47.7500,2599000,0
20020923,47.7500,49.1200,47.3100,48.8000,1472000,0
20020924,48.0500,48.7500,47.5000,47.6000,17100000,0
20020925,48.6000,49.6500,47.9900,49.4000,1420700,0
20020926,49.6500,52.1000,49.6100,51.9500,4127000,0
20020927,51.8700,52.2100,50.2700,50.4500,2239700,0
20020930,50.4500,50.4500,48.0200,50.0700,3398900,0
20021001,50.9500,52.5000,50.1700,52.4300,2200400,0
20021002,51.8000,52.5000,50.5000,51.1500,2437800,0
20021003,51.4200,52.4500,50.9000,52.0200,2278000,0
20021004,51.9800,51.9800,49.9600,51.0600,2685300,0
20021007,51.0700,51.0700,48.3000,49.0500,2924400,0
20021008,49.7500,49.9900,48.4600,49.0600,2433500,0
20021009,48.8500,48.8600,47.0500,47.7700,2681200,0
20021010,47.7000,50.4400,47.4500,49.9200,1709800,0
20021011,49.9200,52.0000,49.9200,51.4600,1856200,0
20021014,51.2100,52.0000,50.8500,51.3800,1038600,0
20021015,52.3000,54.1500,52.1300,53.7200,2347300,0
20021016,52.7000,53.0900,51.7400,52.4500,2111300,0
20021017,52.5000,53.8700,51.9500,53.7500,2049900,0
20021018,53.3000,53.6000,51.9100,53.3400,2077500,0
20021021,53.0900,53.5000,52.4200,53.5000,1407400,0
20021022,52.0000,53.3500,52.0000,53.2500,1851300,0
20021023,53.0000,53.3500,51.6500,53.3500,1452800,0
20021024,53.3500,53.7500,52.5000,52.7800,805500,0
20021025,53.2000,54.2500,52.3100,54.0500,1530100,0
20021028,54.9000,54.9600,53.4600,53.7300,1215900,0
20021029,53.6000,54.1000,51.7600,52.6000,2857100,0
20021030,53.0000,54.5000,52.7300,54.0000,1967600,0
20021031,53.6000,54.0000,52.6300,53.2000,1451300,0
20021101,52.9900,54.0100,52.6000,53.7900,1166600,0
20021104,53.9500,54.2000,53.1900,53.2500,5335500,0
20021105,53.4000,54.3800,53.1500,54.1600,1429800,0
20021106,54.1600,54.9500,53.8800,54.7000,1281300,0
20021107,54.6100,54.7700,53.7500,54.0500,1926400,0
20021108,53.9700,54.7500,53.8900,54.4800,1075100,0
20021111,54.4500,54.9000,53.6500,54.0700,9911000,0
20021112,53.4000,54.4900,53.4000,53.6000,1637800,0
20021113,53.5500,54.8600,52.9700,54.7000,2548600,0
20021114,55.0000,56.1200,55.0000,56.1200,2525700,0
20021115,54.7500,55.2900,52.7500,53.4500,3808700,0
20021118,53.5700,54.0000,53.0800,53.2300,1036700,0
20021119,52.3600,52.7500,52.0000,52.3700,1292900,0
20021120,52.1200,52.9900,51.6000,52.8000,1168500,0
20021121,53.0500,53.4800,52.7800,53.1600,1254700,0
20021122,53.0400,53.6900,52.3700,52.7400,1012100,0
20021125,53.0000,53.0100,51.7500,52.3100,911700,0
20021126,51.7500,51.9600,50.6000,50.7700,1289000,0
20021127,50.8800,53.2000,50.8000,52.5900,1277100,0
20021129,52.8000,53.0000,52.4000,52.5700,445400,0
20021202,53.4000,54.5200,52.3900,52.8800,1706800,0
20021203,52.9100,52.9500,52.1000,52.5300,975500,0
20021204,52.3000,53.8500,52.0400,53.2700,1044900,0
20021205,53.4500,53.4500,52.5300,52.8900,877300,0
20021206,51.8000,53.6400,51.8000,53.6400,777300,0
20021207,53.6400,53.6400,53.6400,53.6400,0,0
20021208,53.6400,53.6400,53.6400,53.6400,0,0
20021209,53.3900,53.4000,52.5600,52.7500,76000000,0
20021210,53.0500,53.4000,52.4000,53.3800,514500,0
20021211,52.6000,52.6200,51.7400,51.9600,1168900,0
20021212,51.9000,52.1500,51.3000,52.0400,910300,0
20021213,51.8500,52.9000,51.6400,52.1000,1250400,0
20021216,52.5000,53.5000,52.2600,53.4800,1275000,0
20021217,53.3500,53.9000,53.1300,53.6000,1153200,0
20021218,52.7800,53.4500,52.4900,52.9100,1904500,0
20021219,52.9100,54.6000,52.8500,53.9500,1953000,0
20021220,53.3400,54.5500,53.3400,54.3500,2550100,0
20021223,54.3300,54.9500,54.2000,54.3300,1101100,0
20021224,54.4500,54.6400,53.9600,54.1000,455300,0
20021226,54.2500,54.7000,54.0000,54.2800,652600,0
20021227,54.3000,54.4500,53.8000,53.9500,720600,0
20021230,54.0000,54.3700,53.4000,54.1700,1114400,0
20021231,54.0500,55.7900,53.3300,54.2200,923800,0
20030102,54.3600,55.5600,54.2300,55.5600,1026800,0
20030103,55.3000,55.6200,55.0600,55.5000,868300,0
20030106,56.5000,58.6000,56.3500,58.1800,2972000,0
20030107,58.0000,58.3000,57.8400,57.9500,2569000,0
20030108,57.9500,57.9900,57.4000,57.5500,1510700,0
20030109,57.7900,58.0900,57.3800,57.6600,1397700,0
20030110,57.6600,57.6600,56.8500,57.3500,1844500,0
20030113,57.6000,57.8500,57.1300,57.5700,1468200,0
20030114,57.0500,57.6000,56.8500,57.2600,1133500,0
20030115,57.6500,57.6500,56.4600,56.6300,1406300,0
20030116,56.4400,56.7800,55.7600,56.1100,1791900,0
20030117,55.6000,55.8400,55.1500,55.5500,3049900,0
20030121,55.8000,56.2300,54.3500,54.4800,1258200,0
20030122,54.0500,54.6300,52.5500,52.5500,1907600,0
20030123,52.8000,52.9800,51.5000,52.5200,2287100,0
20030124,52.1100,52.1100,50.6300,50.8000,1661700,0
20030127,51.3200,52.4800,51.2500,51.6500,2347300,0
20030128,52.0000,52.9600,51.5900,52.6500,2207800,0
20030129,52.2600,52.9500,51.4000,52.3000,1656500,0
20030130,52.3000,52.6600,51.8800,51.8900,1147000,0
20030131,51.8900,53.0000,51.5400,52.6000,1082200,0
20030203,52.5900,53.2900,52.5500,52.9700,1229200,0
20030204,52.9800,52.9800,51.5100,52.0300,1177800,0
20030205,51.9100,53.2000,51.5400,52.3500,1083400,0
20030206,52.1100,52.9800,52.1100,52.6800,1034500,0
20030207,53.1000,53.1500,51.8300,52.1200,1014900,0
20030210,51.8000,52.1100,51.0200,51.9300,960600,0
20030211,52.1500,52.3400,51.3400,51.5400,830700,0
20030212,51.5500,51.8000,50.5000,50.8700,1098900,0
20030213,50.7700,50.9500,49.9000,50.4500,1153900,0
20030214,50.4100,51.7000,50.4100,51.7000,1287000,0
20030218,51.9700,52.5300,51.9000,52.1600,994100,0
20030219,52.2000,52.2000,51.5300,51.7000,798500,0
20030220,51.7000,51.7000,50.8400,50.9500,1049000,0
20030221,51.0000,51.6000,50.5000,51.3000,1350900,0
20030224,50.9500,50.9500,49.2000,49.4400,1381000,0
20030225,50.1400,50.1400,47.7100,49.8500,2158800,0
20030226,49.8500,50.9000,49.7500,50.2000,1769100,0
20030227,50.2300,51.0600,49.9700,50.3400,1258800,0
20030228,50.3000,51.7300,50.2800,51.4000,1628200,0
20030303,52.4000,52.9100,52.3200,52.3500,2128100,0
20030304,52.3500,52.3600,51.7100,51.7600,1378700,0
20030305,51.7600,51.7600,50.8400,51.4400,1454000,0
20030306,51.3300,51.4400,50.7500,51.0300,1490600,0
20030307,50.5000,51.0000,50.4700,50.8400,1902100,0
20030310,50.5000,50.7000,49.5600,49.6100,1138200,0
20030311,49.7300,50.2500,49.5600,49.6700,1034800,0
20030312,49.5900,49.8900,48.1900,49.0000,2091800,0
20030313,50.7200,50.7200,48.5000,50.0200,3112500,0
20030314,49.6000,50.0800,48.6300,49.8000,1900900,0
20030317,49.8000,51.4100,49.5100,51.4100,2198300,0
20030318,51.9000,51.9100,51.1900,51.6800,1529800,0
20030319,52.7100,55.2200,52.7100,55.1800,3902700,0
20030320,55.1800,57.3500,55.1800,56.8000,4024900,0
20030321,57.1500,57.4200,56.5100,57.2600,21600000,0
20030324,56.3600,56.3600,55.0000,55.4600,1993600,0
20030325,55.4000,56.4000,55.2800,55.8800,1703700,0
20030326,55.8800,56.6800,55.7000,56.2000,1374800,0
20030327,55.6000,56.7700,55.6000,56.6500,1669700,0
20030328,56.1400,56.6500,55.4200,56.5000,3212900,0
20030331,55.7500,55.8500,54.9300,55.0700,1535100,0
20030401,55.2000,55.6800,54.4000,55.2500,1263000,0
20030402,55.2600,57.1700,55.2600,56.9300,2570600,0
20030403,57.2000,57.2000,56.0500,56.0800,1995900,0
20030404,56.0900,56.3700,55.4800,55.8500,1258000,0
20030407,56.9000,57.3200,56.1100,56.1200,1761500,0
20030408,55.9000,55.9000,55.1200,55.6100,1367700,0
20030409,56.0900,56.7500,55.5800,55.9800,2050800,0
20030410,55.9900,56.3400,55.4800,56.2100,1585200,0
20030411,57.1000,57.9500,57.1000,57.4600,2250900,0
20030414,57.7500,58.3000,57.6800,58.2800,1728900,0
20030415,58.2800,59.5300,57.4500,59.4500,2511400,0
20030416,59.3800,59.8900,58.1000,58.1800,2826700,0
20030417,58.1000,58.9000,57.7500,58.9000,1515700,0
20030421,58.9000,58.9000,57.2900,57.5300,2154500,0
20030422,57.5000,58.6700,57.5000,58.5500,2547900,0
20030423,59.2000,59.2000,58.0800,58.6400,1514900,0
20030424,58.1500,59.5000,57.9900,59.2800,2098400,0
20030425,59.1000,59.2800,58.4000,58.7900,1254800,0
20030428,58.7100,60.0000,58.6300,59.9300,1533400,0
20030429,59.8500,59.9900,59.2000,59.6100,1540900,0
20030430,59.5300,60.1100,59.0200,59.8800,2053700,0
20030501,59.8000,59.8000,58.4600,59.2500,1415900,0
20030502,58.8500,60.9000,58.6500,60.7400,2150800,0
20030505,60.9500,61.9900,60.8000,61.7300,2427500,0
20030506,61.4200,62.0700,61.2600,61.6600,3958100,0
20030507,61.6100,61.9800,61.0300,61.1900,1786500,0
20030508,60.8700,61.2700,60.7000,60.7800,1110400,0
20030509,60.9000,62.0900,60.7100,62.0500,1504000,0
20030512,61.8900,63.7000,61.5800,63.3400,1920100,0
20030513,63.1500,63.1700,62.6600,62.8100,1450300,0
20030514,62.8100,62.8400,61.7500,61.7700,1846300,0
20030515,62.0000,62.5000,61.7000,62.0700,21064300,0
20030516,62.0700,62.5000,61.2500,62.2600,1265400,0
20030519,62.0000,62.1000,60.5500,60.7800,1465800,0
20030520,60.7800,61.1500,60.4500,61.0000,1573700,0
20030521,60.6700,60.7700,59.5800,59.9000,1986700,0
20030522,59.9000,60.5000,59.8200,60.1700,1618900,0
20030523,60.3000,61.2200,60.0600,61.1400,998300,0
20030527,61.0000,62.2600,60.6600,62.0900,1355200,0
20030528,62.3000,62.8100,61.9300,62.2200,1249800,0
20030529,62.1000,62.9700,62.0000,62.6300,1779700,0
20030530,64.0600,64.3500,62.6300,63.9800,1810700,0
20030602,63.9900,65.2500,63.8100,64.6100,2499400,0
20030603,63.0000,63.9500,62.7700,62.9900,4223900,0
20030604,62.0000,64.4000,62.0000,64.2300,2599000,0
20030605,63.7000,64.5000,63.1700,64.5000,1591000,0
20030606,64.9300,65.3500,62.8100,63.2100,2140300,0
20030609,63.0000,63.4500,62.3600,62.8000,1092400,0
20030610,63.4600,64.0100,63.2000,63.6700,1444700,0
20030611,63.8000,64.5000,63.3400,64.4900,1029600,0
20030612,64.6100,64.9900,64.2000,64.9700,1991300,0
20030613,64.9000,64.9500,63.6700,63.8600,1236000,0
20030616,63.8600,65.1400,63.7800,65.1400,1680200,0
20030617,65.1500,65.3500,64.2000,64.5000,1450900,0
20030618,64.5100,64.9900,63.8800,64.5000,983700,0
20030619,64.7000,64.9500,63.4500,63.5200,1115200,0
20030620,63.7300,64.2300,62.5000,63.0100,1888400,0
20030623,63.2000,63.4200,61.9900,61.9900,1752900,0
20030624,61.0100,61.0500,60.1000,60.4700,3916900,0
20030625,60.4700,60.5000,59.0100,59.7000,2406200,0
20030626,59.2000,62.6900,59.2000,62.4200,2924100,0
20030627,62.4300,63.0900,62.1600,62.5400,2557500,0
20030630,62.6500,62.8500,61.3070,62.0300,2672900,0
20030701,61.6000,61.8200,60.6400,61.5900,2038700,0
20030702,61.2600,62.1900,61.2600,62.1700,1449400,0
20030703,62.1800,62.1800,61.5100,61.5200,720800,0
20030707,61.6500,63.0000,61.6300,62.9700,1925100,0
20030708,62.4000,64.5000,62.4000,64.3300,1829100,0
20030709,64.2500,64.5000,63.5100,64.3600,1521300,0
20030710,64.2800,64.4900,63.5300,63.8400,1461200,0
20030711,63.7200,63.7900,63.0700,63.7400,1325600,0
20030714,64.3500,64.9100,64.0400,64.3000,1190700,0
20030715,64.5000,64.7500,63.8800,64.3200,1069700,0
20030716,64.3200,64.4850,63.3900,64.1000,1447400,0
20030717,64.0800,64.1500,63.6300,64.1200,1125300,0
20030718,64.1200,65.5000,63.7600,65.3200,1812500,0
20030721,65.3200,66.0100,65.0200,66.0000,1793900,0
20030722,65.9000,65.9000,64.6200,64.9900,2423200,0
20030723,64.9600,65.0300,64.1600,64.9600,869000,0
20030724,65.2000,65.5000,64.4000,64.5500,1210900,0
20030725,64.6100,65.3100,63.7600,65.2500,1641400,0
20030728,64.7810,65.3500,64.2000,65.1600,1654300,0
20030729,65.1000,65.4500,64.4900,64.8300,1523300,0
20030730,64.8400,64.8400,63.3100,63.8300,2059000,0
20030731,64.0600,65.1400,63.7500,64.3900,1825600,0
20030801,63.8400,65.0000,63.8400,64.6600,1466300,0
20030804,64.5000,64.8800,64.0100,64.7000,1309800,0
20030805,64.6800,64.9300,63.9500,64.0100,1503800,0
20030806,63.7700,64.8000,63.6900,64.2500,1475800,0
20030807,64.1600,64.6400,63.8200,64.3700,947500,0
20030808,64.6000,65.4000,64.4000,65.2000,1718700,0
20030811,65.4000,66.1200,65.2800,66.0100,1388600,0
20030812,66.2500,66.9800,65.9900,66.8800,1228200,0
20030813,66.9800,67.1200,66.5500,66.8700,1164300,0
20030814,67.0900,67.4800,66.6500,67.0000,885900,0
20030815,67.0000,67.3900,64.9200,67.3600,348100,0
20030818,67.3400,67.7000,67.3110,67.5700,907500,0
20030819,67.5800,68.2600,67.5700,68.1500,1318200,0
20030820,68.1500,68.2500,67.4200,67.5700,1162700,0
20030821,67.6600,68.9500,67.6200,68.3300,1323200,0
20030822,68.5500,68.9600,66.8200,67.0900,1462400,0
20030825,67.3000,67.3700,66.0900,66.3700,1386500,0
20030826,66.0000,66.3100,65.4000,66.0800,1307400,0
20030827,66.0700,66.0900,65.5500,65.9000,732000,0
20030828,66.0500,67.1400,65.6600,67.0300,1072200,0
20030829,67.0400,67.4700,66.7400,67.1000,758600,0
20030902,67.3000,68.4500,66.9700,68.2900,1247100,0
20030903,68.2900,68.2900,67.3700,67.9500,1835600,0
20030904,67.9600,67.9600,66.8800,67.2500,1194900,0
20030905,66.5400,67.2000,66.3200,66.6800,1006300,0
20030908,66.8200,67.2300,66.0800,66.5600,1577400,0
20030909,66.0500,66.2000,65.7600,65.7600,1253900,0
20030910,65.7300,65.9100,65.0300,65.1200,1059800,0
20030911,65.1200,65.6400,64.5100,65.2600,1337700,0
20030912,65.0800,65.3500,64.3000,65.2400,1151000,0
20030915,65.3900,65.5900,64.6700,64.9800,1720100,0
20030916,65.2200,66.1900,65.0700,66.0800,1237600,0
20030917,65.5000,66.6500,65.0100,66.5100,2293400,0
20030918,66.5500,69.0000,66.3500,68.6000,2194500,0
20030919,67.6000,67.8600,66.0000,66.2500,3683200,0
20030922,66.0100,66.4000,65.5400,65.9900,1047300,0
20030923,66.1900,67.2100,65.8900,66.7000,1027600,0
20030924,66.6300,67.0200,65.1200,65.1900,1156800,0
20030925,65.1100,65.5300,64.3000,64.3000,1378000,0
20030926,64.3700,64.4400,63.7000,63.7900,1445200,0
20030929,63.8900,65.0600,63.7000,64.8200,932000,0
20030930,64.8200,65.1800,63.9000,64.4300,1229700,0
20031001,64.8800,65.8600,64.5100,65.7600,1277900,0
20031002,65.7500,65.7500,64.6800,65.4400,1154600,0
20031003,66.2000,67.5000,66.1300,66.9100,1665200,0
20031006,67.0700,68.0000,66.9800,67.8000,1055600,0
20031007,67.5500,67.5600,66.8600,67.3700,1208400,0
20031008,67.3700,67.7700,67.3000,67.5900,747700,0
20031009,68.1500,69.5200,68.0500,68.8000,1713500,0
20031010,68.9900,68.9900,68.1300,68.5600,1085200,0
20031013,69.7000,71.5500,69.5350,71.3500,3991400,0
20031014,71.3400,73.7400,71.2000,73.6500,4101300,0
20031015,73.8500,74.0000,72.7200,73.2700,1977800,0
20031016,73.1000,73.9900,73.0800,73.9100,1670100,0
20031017,73.9900,73.9900,72.5800,72.9500,1472200,0
20031020,72.9000,72.9000,72.0800,72.5900,1415400,0
20031021,72.4000,72.7900,72.0400,72.6000,2477900,0
20031022,72.4000,72.4300,71.8300,72.1900,1253700,0
20031023,72.0900,72.3500,71.5500,72.1500,1430200,0
20031024,72.1500,72.5600,71.6500,72.5600,1200000,0
20031027,72.8100,73.6000,71.8200,72.0000,1363300,0
20031028,72.5000,73.1700,71.9500,73.1700,1377700,0
20031029,73.0000,73.1100,72.4000,73.0400,906800,0
20031030,73.7500,74.3500,73.5000,73.9200,1508600,0
20031031,74.0000,75.9600,73.8000,75.7600,2932700,0
20031103,75.7700,76.6100,75.6100,76.2600,1879994,0
20031104,76.3100,76.3800,75.9200,76.0100,1380449,0
20031105,75.9000,76.4200,75.4000,75.9700,1033600,0
20031106,75.9400,77.5500,75.6300,77.1600,1066100,0
20031107,77.1600,78.0500,76.8400,76.9000,1136200,0
20031110,77.1500,77.4000,76.5200,76.6800,968900,0
20031111,76.5700,76.8800,75.8300,76.0600,883800,0
20031112,76.0600,76.4200,75.6900,76.3800,1334600,0
20031113,76.1900,77.1900,75.9000,77.0800,1204500,0
20031114,77.0200,77.3900,76.3700,76.9000,1077200,0
20031117,76.9000,76.9000,75.7500,76.0100,1644600,0
20031118,76.0900,76.3500,75.0300,75.0400,1065100,0
20031119,75.0300,75.3100,74.5700,74.9000,1208200,0
20031120,74.4000,75.0000,74.2000,74.4100,1233800,0
20031121,72.7500,73.1500,70.0700,70.4800,6088400,0
20031124,71.0000,71.3400,70.2500,71.2400,2849800,0
20031125,70.9900,72.1200,70.7000,71.8800,1456000,0
20031126,72.0500,72.6600,71.1800,71.7400,1055800,0
20031128,71.9900,72.7700,71.8800,72.7000,631900,0
20031201,73.0600,74.4400,72.9000,73.5000,1377300,0
20031202,73.4500,74.3000,73.1100,73.5800,1410300,0
20031203,73.8300,74.0100,73.1900,73.1900,1874700,0
20031204,73.1900,73.4500,72.1900,72.9100,1512500,0
20031205,72.9200,73.3800,72.5000,72.5300,1006100,0
20031208,72.4400,73.0200,71.7000,72.2400,1998600,0
20031209,72.3700,72.6200,71.6400,71.7600,1199700,0
20031210,72.0500,72.3500,71.3400,72.0400,842500,0
20031211,72.3500,73.4500,72.3100,73.1900,1076300,0
20031212,73.1900,73.9600,72.6900,73.7500,1026400,0
20031215,74.7000,75.1500,74.0700,74.1600,1334500,0
20031216,74.1600,74.6200,73.6800,74.3100,1043000,0
20031217,72.9500,72.9500,70.1100,71.0100,4076400,0
20031218,70.2000,70.3400,67.8000,69.7000,7466600,0
20031219,69.7000,70.2000,68.8600,69.4300,2322900,0
20031222,69.1300,69.4200,68.7700,69.3000,1387300,0
20031223,69.3000,69.5700,68.6000,68.9900,1483100,0
20031224,68.7200,68.9900,68.7000,68.8200,566000,0
20031226,68.9200,69.0500,68.4400,68.8600,363600,0
20031229,68.9800,69.9600,68.9400,69.9400,1559500,0
20031230,70.0000,70.0000,68.2000,69.0000,2497400,0
20031231,68.9900,68.9900,67.0600,67.5000,3188500,0
20040102,67.7000,68.6200,67.5400,67.8900,1398300,0
20040105,68.4000,68.5900,67.8000,67.9500,3520700,0
20040106,67.9600,68.0100,67.5400,67.6000,3129800,0
20040107,67.6000,67.7400,66.6800,66.9300,3475500,0
20040108,66.9700,67.2200,65.9000,66.3800,3600700,0
20040109,66.2000,66.4700,64.8400,65.0400,3395100,0
20040112,66.5000,68.4300,66.0300,68.1900,4607500,0
20040113,68.9000,69.5300,68.2700,69.0000,3985700,0
20040114,69.3900,69.5900,68.6800,69.0400,1221900,0
20040115,69.2000,69.6000,68.7800,69.3200,1339800,0
20040116,69.5000,69.9500,69.0500,69.9400,1866400,0
20040120,70.0000,70.4000,69.1200,69.2000,1186400,0
20040121,69.1900,70.3200,69.0100,70.0000,1317400,0
20040122,69.9300,69.9300,69.0100,69.5400,1495700,0
20040123,69.6400,69.8000,69.2010,69.6300,1118900,0
20040126,69.4800,69.6800,68.3010,69.5500,1454800,0
20040127,69.3000,70.1300,69.0100,69.2500,1267900,0
20040128,69.2000,69.2000,68.2000,68.3400,1644700,0
20040129,68.3400,68.5900,67.5600,68.3000,1101800,0
20040130,68.3100,68.3100,67.1600,67.2800,865600,0
20040202,67.3500,67.5700,66.7100,67.1700,1642100,0
20040203,67.1700,67.8500,66.3700,66.7700,1140300,0
20040204,66.3000,66.7200,65.1100,65.2300,2542100,0
20040205,65.3900,65.7000,64.9100,64.9200,2902800,0
20040206,65.0300,66.4100,64.9600,66.1300,1820600,0
20040209,67.1000,68.0400,66.5800,67.6500,2428400,0
20040210,67.7500,68.6000,67.4000,68.6000,1562700,0
20040211,68.3500,69.9700,68.0200,69.8100,1950200,0
20040212,69.3000,69.4200,68.6000,69.3700,1000700,0
20040213,69.2500,69.7000,68.7000,68.9100,1260600,0
20040217,69.2000,69.4000,68.4300,69.2800,1068200,0
20040218,68.9700,69.0900,68.5200,68.7000,916300,0
20040219,69.0300,69.5500,68.7100,68.7700,918900,0
20040220,68.9000,69.3100,68.7300,69.0100,1217100,0
20040223,69.0300,69.2500,68.1900,68.6400,921600,0
20040224,68.0500,68.9000,68.0500,68.7700,1370500,0
20040225,68.3000,68.8800,68.2700,68.5600,1173500,0
20040226,68.6300,69.1000,68.3700,68.7800,1177500,0
20040227,68.9000,69.5000,68.5500,68.6800,1229300,0
20040301,68.6900,69.1900,68.2600,69.1800,1435300,0
20040302,69.1900,69.7000,68.9900,69.4400,1295700,0
20040303,69.3700,69.6000,68.6300,69.2400,997300,0
20040304,68.8600,69.2500,68.3700,68.7500,988600,0
20040305,68.2500,69.6300,68.2000,69.5000,1394800,0
20040308,69.4100,69.9000,68.9600,69.0200,865100,0
20040309,68.9600,69.3200,68.2200,68.5500,1198400,0
20040310,68.4900,68.4900,66.0000,66.2000,2332400,0
20040311,66.2000,67.6000,65.8800,66.2700,2076200,0
20040312,66.6000,67.9600,66.5400,67.8400,1493600,0
20040315,67.7300,67.7300,67.0000,67.1000,1343000,0
20040316,68.0000,68.5000,67.3900,68.4300,1988000,0
20040317,68.7500,72.4600,68.7500,71.5900,5887100,0
20040318,71.6500,72.2500,71.1300,71.9800,2303200,0
20040319,71.5000,72.0500,71.2600,71.2800,1543100,0
20040322,71.2900,71.7300,70.9000,71.0700,1634400,0
20040323,71.4500,72.0700,71.1000,71.5900,1717600,0
20040324,71.6000,71.7600,70.5300,71.0500,1766300,0
20040325,71.5000,73.0500,71.3700,73.0100,1915500,0
20040326,72.6000,73.3900,72.2300,72.7900,1570800,0
20040329,73.0000,74.7400,72.7700,73.9900,2162200,0
20040330,74.2000,74.7500,73.2800,74.6200,1471400,0
20040331,74.6200,75.2600,74.2300,75.1600,1677800,0
20040401,74.9700,75.5500,74.4700,74.8000,1815700,0
20040402,75.5400,76.0700,75.1300,76.0700,1470500,0
20040405,75.5000,76.0000,74.9100,75.5400,1379300,0
20040406,75.3700,75.9500,74.7700,75.7400,1501800,0
20040407,75.7400,75.7400,74.6100,75.0600,1222600,0
20040408,75.6000,75.6000,73.3200,73.8200,2577200,0
20040412,74.2800,75.1900,73.9300,74.8100,954200,0
20040413,75.1500,75.3500,74.1500,74.3200,1169900,0
20040414,73.9500,75.0000,73.8200,74.7600,1112600,0
20040415,74.9600,75.6400,74.4800,74.9500,1023800,0
20040416,75.2900,75.3000,74.1300,74.5000,1263900,0
20040419,74.2000,74.3700,73.5700,73.8800,877500,0
20040420,73.9500,74.3500,73.0300,73.0300,767500,0
20040421,72.9600,74.0900,72.5500,73.8300,915400,0
20040422,73.6300,75.6600,73.4800,75.3800,1581700,0
20040423,75.1000,75.1000,73.5500,74.1500,1454700,0
20040426,74.2000,74.7200,72.7100,72.9800,1653200,0
20040427,73.3600,74.7300,73.3600,74.2000,1558300,0
20040428,74.2400,74.3000,73.0300,73.0700,795000,0
20040429,73.3000,73.5820,72.0000,72.3400,1236900,0
20040430,72.6000,72.6000,71.6000,71.9100,1198900,0
20040503,72.1000,73.0300,71.9000,72.8300,914600,0
20040504,72.8300,73.7400,72.4400,73.0600,962900,0
20040505,73.1700,73.1700,72.0900,73.0900,841500,0
20040506,72.6500,72.9000,71.8300,72.3300,744400,0
20040507,71.5200,72.2400,71.1300,71.6200,988600,0
20040510,71.4000,71.4800,70.2100,70.6800,1422000,0
20040511,70.9000,71.2200,69.9100,71.1800,1228800,0
20040512,71.0000,71.4500,69.7500,71.3000,1439600,0
20040513,71.2000,71.2400,70.2800,70.6300,1070700,0
20040514,70.6300,71.3400,70.0600,71.0000,1018500,0
20040517,70.7500,70.8800,69.3500,70.5500,1107600,0
20040518,70.7000,71.8900,70.5000,71.7300,1163300,0
20040519,72.0000,72.3100,71.0100,71.2400,997800,0
20040520,71.1700,71.2900,70.4800,71.0100,707200,0
20040521,71.5000,71.5000,70.3000,70.6400,1118000,0
20040524,71.0500,72.1100,70.9300,71.9000,993200,0
20040525,72.0000,74.0000,71.3900,73.7700,1380200,0
20040526,73.7000,74.1100,73.0100,73.9000,1129200,0
20040527,74.4000,74.6000,72.4900,73.2400,1473100,0
20040528,73.3500,73.8500,73.0600,73.5800,577100,0
20040601,73.4100,73.4100,72.2800,72.8200,1119500,0
20040602,72.8500,73.8500,72.8500,73.7700,912400,0
20040603,73.5000,74.3400,73.1400,74.1600,1259900,0
20040604,74.5500,74.7000,73.8100,74.2200,808200,0
20040607,74.4600,75.8300,74.2900,75.7000,1159600,0
20040608,75.7000,76.4700,75.3200,76.4700,1267200,0
20040609,76.4700,76.4700,75.8000,76.0100,812000,0
20040610,77.4000,77.9000,76.1800,76.9400,1917900,0
20040614,76.6000,77.3500,76.2100,76.6900,1034400,0
20040615,76.9400,77.8000,76.8000,77.4000,1259600,0
20040616,77.7500,78.2500,77.6000,78.1700,1475600,0
20040617,78.1600,78.1600,76.9000,77.9300,1014500,0
20040618,77.9100,78.6200,77.5100,78.2300,957800,0
20040621,78.2000,78.5400,77.9800,77.9800,599600,0
20040622,78.0300,78.4800,77.7600,78.4300,888400,0
20040623,79.0300,80.4300,78.8600,80.0500,2908200,0
20040624,79.7600,80.1400,79.3600,79.7500,1270300,0
20040625,79.8200,80.3400,79.4600,79.8300,1406600,0
20040628,80.1000,81.7800,80.1000,80.7800,1710800,0
20040629,80.8100,81.3600,80.8000,81.0700,1056400,0
20040630,80.9600,81.8200,80.3480,81.6900,1459200,0
20040701,81.5500,81.9900,80.1200,80.9000,1735500,0
20040702,81.0400,81.1000,80.1000,80.5000,799200,0
20040706,79.9000,80.4500,79.4700,80.0600,1001200,0
20040707,80.0600,80.9800,80.0600,80.9800,992900,0
20040708,80.5600,80.6800,79.3300,79.3300,1191700,0
20040709,79.6000,80.0300,78.8300,79.9400,1262900,0
20040712,79.9400,80.2600,79.2200,79.9300,743100,0
20040713,79.9000,79.9800,79.3500,79.5000,663800,0
20040714,79.1500,80.7500,79.0700,80.0000,1634000,0
20040715,80.0000,81.9500,79.9600,81.3000,1309500,0
20040716,81.8600,81.8700,80.7600,80.8000,971100,0
20040719,80.9900,81.2500,80.2600,80.8200,994700,0
20040720,80.8300,82.8100,80.8200,82.8100,1557200,0
20040721,82.8100,83.4700,81.5700,81.5700,1605500,0
20040722,81.5700,81.9200,80.3800,81.1700,2267800,0
20040723,80.7700,81.5000,79.9900,80.5700,1481000,0
20040726,80.6100,81.1300,79.9900,80.3600,961400,0
20040727,80.4000,81.0000,79.6400,80.4600,1268600,0
20040728,80.2000,81.4700,79.5100,81.2000,1393100,0
20040729,81.2100,81.9700,80.6900,81.9200,1414000,0
20040730,81.9200,81.9200,81.2700,81.8800,846200,0
20040802,81.7000,82.7600,81.2500,82.4500,1330500,0
20040803,82.4600,82.8000,81.6200,81.8100,912100,0
20040804,81.3500,81.9900,80.7100,81.4800,1308600,0
20040805,81.6800,81.6800,79.2500,79.2500,1575100,0
20040806,78.3000,78.7000,77.5000,78.1400,1711900,0
20040809,77.9400,78.4200,77.3200,77.3200,1100600,0
20040810,77.6200,79.0100,77.5540,79.0100,1054200,0
20040811,78.7500,79.1300,77.5800,78.6900,1584800,0
20040812,78.5000,78.5700,76.6700,77.3500,1235500,0
20040813,77.3500,77.8300,76.2500,76.4300,1094400,0
20040816,76.5000,78.5700,76.5000,78.5700,1578900,0
20040817,78.9200,79.5700,78.4700,78.6300,1149000,0
20040818,78.6300,79.4100,78.2800,79.3000,872900,0
20040819,79.1400,79.3800,78.0900,78.6000,806500,0
20040820,78.6900,79.4600,77.9500,79.3000,1293800,0
20040823,81.4000,82.3400,80.1800,80.9500,3446900,0
20040824,81.3000,82.0500,81.0200,81.7200,2105200,0
20040825,81.9400,82.5900,81.3300,82.0100,1582500,0
20040826,82.0500,82.4400,80.9800,81.5400,1611700,0
20040827,81.7800,81.9800,81.1500,81.3300,1349200,0
20040830,81.0000,81.9300,81.0000,81.2500,1087000,0
20040831,81.6500,82.1200,81.2600,81.9900,1207400,0
20040901,82.3000,82.9100,81.8800,82.2800,1722600,0
20040902,82.5000,83.4900,82.4100,83.3300,1513800,0
20040903,83.2500,83.5200,82.6600,83.0100,841400,0
20040907,83.5000,84.3400,83.5000,84.2000,1232200,0
20040908,83.9100,84.1900,83.6800,83.8300,920000,0
20040909,84.1000,84.2000,83.5400,83.9500,1071300,0
20040910,84.6500,85.8300,84.4000,85.6600,2081800,0
20040913,85.9800,86.6700,85.5834,86.5000,1425800,0
20040914,86.5000,86.5100,85.7200,86.3300,1500700,0
20040915,86.3300,86.5300,85.7700,85.8800,1218600,0
20040916,86.0700,87.0000,85.8000,87.0000,1081900,0
20040917,87.4000,88.1100,87.3300,88.1100,2052200,0
20040920,88.0100,88.9000,87.8000,88.5500,1862500,0
20040921,87.8500,88.8000,87.5300,88.6900,2225800,0
20040922,87.1800,87.5000,84.6300,85.2100,4713000,0
20040923,84.2000,84.8300,83.7115,83.9600,2615400,0
20040924,83.5000,85.0200,83.5000,84.5900,1895100,0
20040927,84.6500,85.6500,84.3100,85.4100,1632400,0
20040928,85.5400,85.7300,84.7000,85.2000,1102800,0
20040929,85.1500,85.1500,84.1300,85.0400,1429100,0
20040930,85.0500,85.9500,84.4800,85.6900,1931200,0
20041001,85.9800,86.8000,85.7000,86.2600,1676200,0
20041004,86.9800,87.7900,86.8200,87.6400,1731700,0
20041005,87.6400,87.9500,87.0200,87.3900,1211600,0
20041006,87.5800,88.3500,87.4400,88.2900,983100,0
20041007,87.8000,88.0000,86.7000,86.8500,1189200,0
20041008,86.8500,86.8500,85.5200,85.9400,1098600,0
20041011,86.3500,86.7800,85.7500,86.4500,779800,0
20041012,86.4600,86.9700,85.6900,86.8900,1082200,0
20041013,87.0500,87.5800,84.5700,84.9300,1903300,0
20041014,85.3300,85.6700,84.7100,85.0000,1282700,0
20041015,85.1000,86.4800,85.1000,86.2000,2771600,0
20041018,86.2100,87.1300,85.3300,86.9000,1404600,0
20041019,86.9000,88.0200,86.6000,86.6000,1501700,0
20041020,86.6000,87.8700,86.2900,87.8700,1400400,0
20041021,87.8700,89.9600,87.8700,89.4500,2821100,0
20041022,89.4600,90.0000,87.6800,87.7800,1689900,0
20041025,87.4000,87.9900,86.6900,86.9400,1932200,0
20041026,87.0400,88.6100,86.7100,88.6100,1719100,0
20041027,88.6100,90.0600,88.1200,89.7900,1635500,0
20041028,89.8000,90.5500,88.6800,90.5500,1720400,0
20041029,90.5100,91.1200,90.3800,91.1200,1825400,0
20041101,91.1200,91.6300,90.1400,90.7000,1837000,0
20041102,90.7100,91.9200,89.7600,90.9700,2711000,0
20041103,91.7000,91.9100,89.6400,90.1600,2273100,0
20041104,90.3900,91.7400,90.2000,91.4800,2346900,0
20041105,91.5900,92.6100,91.4400,91.9400,1202500,0
20041108,92.1600,93.5300,91.9900,93.3200,1415500,0
20041109,93.1000,93.9200,92.4000,92.6200,1178600,0
20041110,92.9500,93.3500,92.1400,92.6200,1159700,0
20041111,93.3000,94.9900,93.0500,94.8000,1748800,0
20041112,94.8000,95.4000,93.8400,95.3700,1871700,0
20041115,95.5300,95.6400,94.5600,94.9600,1376800,0
20041116,94.9600,94.9700,93.3000,93.7400,1465500,0
20041117,93.9500,95.2400,93.9500,94.4500,1694400,0
20041118,94.7500,94.9900,94.4000,94.7800,737000,0
20041119,95.2300,95.2300,93.5800,94.0500,1277400,0
20041122,94.4000,95.4100,94.2000,95.2800,1185600,0
20041123,95.4500,95.6100,94.6200,95.4300,1089200,0
20041124,95.5000,96.2100,95.4900,95.7100,1071200,0
20041126,95.6500,95.9000,95.3500,95.6900,526600,0
20041129,96.3300,96.6300,94.8200,95.4300,2134500,0
20041130,95.5500,95.5800,94.9400,95.0300,1721300,0
20041201,95.0400,96.0900,95.0200,95.9400,1387900,0
20041202,95.9400,97.6900,95.6300,96.9100,1650800,0
20041203,96.9200,97.5600,96.0500,96.7000,1612700,0
20041206,96.5000,97.7700,96.4800,97.4300,1091700,0
20041207,97.5300,98.0500,96.2400,96.2600,1076000,0
20041208,97.8000,99.1000,97.7500,99.0300,3193200,0
20041209,98.9600,99.8300,98.1500,99.6100,2324000,0
20041210,99.7100,99.7200,98.6500,98.8500,1127600,0
20041213,99.5000,99.5800,98.7000,99.2000,876200,0
20041214,99.5600,99.8800,99.1900,99.5000,1359600,0
20041215,99.7000,100.3000,98.6200,98.7500,2355500,0
20041216,95.5900,97.7500,95.3200,97.7100,5145200,0
20041217,97.8000,100.0600,97.8000,100.0100,3186500,0
20041220,99.9900,100.6200,99.6300,100.0900,1958000,0
20041221,100.9000,100.9200,100.1300,100.5300,1755400,0
20041222,100.3000,100.3700,99.3900,99.6300,1922600,0
20041223,99.8000,99.8000,98.2500,98.7600,1606600,0
20041227,99.4000,99.4200,97.8100,97.8100,1531800,0
20041228,98.1000,98.9100,97.9900,98.9100,1573800,0
20041229,99.4300,99.5100,98.6900,99.4300,844100,0
20041230,99.4400,99.7500,98.5900,98.9500,814300,0
20041231,98.9500,99.0000,98.3600,98.4900,682200,0
20050103,99.1200,99.3000,97.3700,97.4000,1481400,0
20050104,97.4000,97.6700,95.5000,95.6600,2527200,0
20050105,95.9200,96.2300,95.1600,95.5400,2336900,0
20050106,95.5400,95.9800,95.0000,95.1900,2044700,0
20050107,96.3000,97.4900,94.6600,94.9100,3214500,0
20050110,94.9100,95.8300,94.9100,95.5900,2154200,0
20050111,95.2000,95.8200,95.1800,95.4100,2265100,0
20050112,94.3900,95.3000,93.5000,94.4700,4186800,0
20050113,94.7800,95.3400,93.5500,93.7600,3112400,0
20050114,93.9500,94.2200,93.0000,93.3200,2170300,0
20050118,93.3200,94.8900,93.1000,93.8500,1951000,0
20050119,94.0300,94.7000,93.0800,93.2500,2215100,0
20050120,93.1500,93.6300,91.3500,91.5700,2697300,0
20050121,91.3800,92.0300,89.7500,90.3400,3142200,0
20050124,91.6000,93.0900,91.2280,92.4400,2918900,0
20050125,93.2500,94.9000,92.5500,94.5100,2827200,0
20050126,94.9000,95.0900,93.7800,94.4500,2130700,0
20050127,94.6200,95.0000,93.3400,94.1700,1941600,0
20050128,94.1800,94.5200,93.2900,94.4300,1437600,0
20050131,94.9600,95.9000,94.6000,95.6500,1848300,0
20050201,96.0000,96.0000,95.3800,95.7200,1205800,0
20050202,95.5000,95.9200,95.1000,95.4100,1583400,0
20050203,95.4200,95.4200,94.0900,94.4300,1990200,0
20050204,94.8000,96.3600,94.5400,96.3600,3505300,0
20050207,96.1900,96.5900,95.8100,96.1000,1366700,0
20050208,96.1000,96.8500,95.1000,96.7900,2639600,0
20050209,96.4800,97.4000,96.3100,96.6700,1977400,0
20050210,96.8700,97.2000,96.1500,96.4700,1210700,0
20050211,96.7300,98.5700,96.5800,98.0100,1401900,0
20050214,97.7500,97.7600,95.8900,96.3100,2379000,0
20050215,96.7800,97.2000,95.9800,97.1800,1332000,0
20050216,97.0900,98.6100,96.8200,98.3500,1364700,0
20050217,98.1500,98.4100,96.9700,97.7500,1023200,0
20050218,97.8000,98.1900,96.8400,97.3500,1017800,0
20050222,97.0400,97.3400,95.5300,95.6400,1202400,0
20050223,95.6400,97.0800,95.6400,96.6400,1109400,0
20050224,96.6100,97.8400,95.9000,97.7200,954100,0
20050225,97.6900,98.6400,97.4400,98.4400,1226000,0
20050228,98.2600,98.9100,97.2200,97.7800,1505600,0
20050301,97.8400,98.3100,97.6300,98.1000,1134000,0
20050302,97.5000,97.8500,96.7600,97.1600,1177800,0
20050303,97.3000,98.0300,96.7400,97.9300,1347500,0
20050304,98.1600,99.9900,98.1400,99.6000,1266300,0
20050307,99.6700,101.8700,99.3370,101.5500,1784500,0
20050308,101.0000,101.5400,100.5100,100.7300,980700,0
20050309,100.2500,100.4000,99.5400,99.5700,996600,0
20050310,99.4000,99.6900,98.5000,99.1200,1261200,0
20050311,99.1200,100.1900,98.8400,99.7300,1013600,0
20050314,100.7500,100.9000,99.4900,100.5800,1051900,0
20050315,100.7500,101.1800,98.6200,98.6300,1081000,0
20050316,98.7400,99.0800,96.3600,96.9300,1216100,0
20050317,96.9300,98.3800,96.0500,96.8400,1449400,0
20050318,96.9300,97.1800,95.2200,96.1300,2596800,0
20050321,95.5000,95.9800,93.9700,94.8200,1490900,0
20050322,94.9400,96.4900,94.6500,94.6500,1279200,0
20050323,93.7000,94.2500,93.2600,93.8700,1268300,0
20050324,94.2400,94.8200,93.8700,93.8900,803600,0
20050328,94.0100,95.0800,94.0100,94.6000,866500,0
20050329,94.1900,94.4600,92.8900,93.2100,1419000,0
20050330,93.5000,95.1800,93.5000,95.0000,722900,0
20050331,94.8200,95.1500,93.5600,93.9500,1077300,0
20050401,94.0700,94.9500,92.0300,92.3500,1810200,0
20050404,92.3500,93.2000,91.6000,92.8800,1131100,0
20050405,92.8700,93.5600,92.5400,92.8900,676800,0
20050406,92.9000,94.0400,92.6300,93.1100,716200,0
20050407,93.0500,93.3000,92.0000,92.9100,1230000,0
20050408,92.7600,92.7600,90.8400,91.0200,1335200,0
20050411,91.4000,91.9600,90.6000,90.6900,1157700,0
20050412,90.5000,92.0400,89.1100,91.8200,1628800,0
20050413,91.4100,91.4200,88.6100,89.2500,1353500,0
20050414,89.2500,89.4400,85.6700,86.1800,3636100,0
20050415,85.7500,86.6800,83.3400,83.9500,3428700,0
20050418,84.2000,85.5100,83.2500,84.7600,1908500,0
20050419,84.8700,85.3000,84.0000,85.0500,1508600,0
20050420,84.7500,84.8700,83.1100,83.6900,2526900,0
20050421,84.9400,87.2900,84.5500,87.1000,2049400,0
20050422,86.5000,86.9900,85.0500,85.6100,2068900,0
20050425,85.7500,86.9700,85.6400,85.9700,1096400,0
20050426,86.0900,86.4100,84.5200,84.6300,1435100,0
20050427,84.5000,85.4700,83.2600,85.0900,1700300,0
20050428,84.2900,85.1200,83.6100,83.6600,1211700,0
20050429,84.0000,84.9500,83.4400,84.9500,994600,0
20050502,84.8000,86.0000,84.6000,86.0000,1294500,0
20050503,85.9000,86.1800,84.8500,84.8800,1147500,0
20050504,85.1000,86.6000,84.6100,86.5400,1337100,0
20050505,86.5400,87.6000,86.5200,87.1900,1212900,0
20050506,87.3500,87.5900,86.3500,86.7000,742000,0
20050509,87.0500,88.0500,86.7000,87.6700,968800,0
20050510,87.2000,87.4800,86.2600,86.4500,1280500,0
20050511,88.2500,88.6000,86.9100,87.6000,1851900,0
20050512,87.6000,87.6500,84.7300,85.3400,1822000,0
20050513,85.3400,85.4900,84.0200,84.6100,1855900,0
20050516,85.0000,86.5200,84.9300,86.4700,1598900,0
20050517,86.0000,87.7100,85.6000,87.5300,1116100,0
20050518,87.7500,89.4100,87.4200,89.1100,1039200,0
20050519,89.1100,89.6900,88.4400,89.2200,679500,0
20050520,89.4700,89.4700,87.9000,88.3100,1030500,0
20050523,88.4700,89.8300,88.3200,88.7300,1092500,0
20050524,88.7300,88.9000,87.4700,88.6800,1551600,0
20050525,88.6800,88.9000,88.0900,88.7000,1023100,0
20050526,89.2200,90.7300,89.1000,90.3300,1221400,0
20050527,90.3400,90.4700,89.4600,89.8800,990500,0
20050531,89.8900,90.0400,88.8400,89.4200,1293900,0
20050601,89.3100,90.7000,88.8300,90.2100,1364200,0
20050602,90.2100,91.4000,89.8700,91.2500,967600,0
20050603,90.8400,91.4300,90.4300,90.6900,895200,0
20050606,90.5600,90.8200,90.1200,90.5000,901500,0
20050607,90.9300,91.2200,89.9300,89.9600,1329600,0
20050608,90.1000,90.1600,89.4400,89.7000,1761100,0
20050609,89.0000,89.0000,85.3800,87.6200,5052200,0
20050610,87.2900,87.6000,86.4400,86.4400,2546600,0
20050613,86.4000,87.6700,85.6000,86.7000,1276500,0
20050614,86.9100,86.9500,85.0500,85.1700,1727300,0
20050615,85.9800,86.6200,84.9000,86.3200,1850200,0
20050616,86.5000,86.8600,85.6200,86.7100,1409500,0
20050617,87.5200,87.6500,86.7300,87.3200,1266700,0
20050620,87.3800,88.2000,86.5400,87.8200,1608400,0
20050621,88.3100,88.5800,87.4400,88.2300,1815600,0
20050622,88.4400,88.7100,87.2500,88.1200,828200,0
20050623,85.1000,85.1000,80.6400,80.7700,8343500,0
20050624,81.5000,81.5000,79.5500,80.1000,4194800,0
20050627,80.1100,81.0300,79.6300,80.1200,1949500,0
20050628,80.3500,81.7000,80.3500,81.5600,1967600,0
20050629,82.1000,83.3700,81.8000,82.8000,3670700,0
20050630,83.1000,83.2400,80.9800,81.0100,2227300,0
20050701,81.4900,82.6500,81.3800,82.2400,1682500,0
20050705,82.0000,83.3100,81.3000,83.0000,1954100,0
20050706,82.6800,82.9300,82.1700,82.2900,1471500,0
20050707,81.5000,83.0700,81.4000,82.8200,1424700,0
20050708,82.9400,84.4700,82.6000,83.9600,1652100,0
20050711,84.2500,84.5000,83.4300,83.7500,1556200,0
20050712,83.7800,83.7800,82.6200,82.7000,1383100,0
20050713,82.7000,83.6800,82.3100,83.4900,1086500,0
20050714,83.6000,84.2400,83.1000,83.4000,1490200,0
20050715,83.6000,83.6000,82.5900,83.0400,1226500,0
20050718,82.9400,83.0300,82.0800,82.1100,873100,0
20050719,82.6000,82.9500,82.0500,82.1600,1528000,0
20050720,81.7300,84.7500,81.6500,84.3600,2329800,0
20050721,84.5200,85.8800,83.6100,84.9700,2356900,0
20050722,85.4100,85.4100,84.1200,85.1000,1426000,0
20050725,84.9200,85.2900,83.8400,83.9000,1998500,0
20050726,84.0000,84.9900,83.1300,84.6500,1399900,0
20050727,84.8200,85.5300,84.4600,84.6800,1561100,0
20050728,84.9100,85.7500,84.7100,85.5200,1124200,0
20050729,85.3000,85.6400,84.0900,84.0900,1233000,0
20050801,84.1400,85.0500,84.0000,84.7600,1128500,0
20050802,84.7500,85.5900,84.3900,85.5000,1327000,0
20050803,85.2500,85.2500,84.0500,84.6500,1915800,0
20050804,84.4000,85.1600,84.3100,85.0000,1595700,0
20050805,85.0100,85.3500,84.4000,84.6000,1595200,0
20050808,85.0000,85.1500,84.3100,84.6500,1503000,0
20050809,84.8500,85.2000,84.5200,84.6300,1376000,0
20050810,84.8400,86.5000,84.6400,84.8000,2396200,0
20050811,84.8100,85.6900,84.6500,85.3500,1353400,0
20050812,84.9000,85.0200,84.3500,84.6500,1247100,0
20050815,84.5500,85.4500,84.0600,85.0600,852200,0
20050816,84.8500,85.4500,84.1900,84.3600,2469400,0
20050817,84.2600,84.6000,83.3600,84.2000,2327700,0
20050818,83.9500,85.3000,83.6600,84.6900,1511600,0
20050819,85.1000,85.1400,84.3100,84.7700,932800,0
20050822,84.7700,85.0000,83.4700,83.8400,1497500,0
20050823,84.0600,84.0700,82.5000,82.5100,1649400,0
20050824,82.1500,83.7500,82.0500,82.3800,1727400,0
20050825,82.6300,82.8500,82.0800,82.4500,1208800,0
20050826,82.6600,82.7400,81.3100,81.6800,1387000,0
20050829,81.2200,82.3800,80.8300,82.2000,1649500,0
20050830,82.2100,82.2100,80.5800,81.3700,2163700,0
20050831,81.6300,82.0000,80.6900,81.4400,2298800,0
20050901,81.2500,82.0000,80.1200,80.5500,2266300,0
20050902,80.3200,81.1400,80.3200,80.5100,1249600,0
20050906,80.6000,81.8100,80.6000,81.3500,1436400,0
20050907,81.4300,81.7100,80.9600,81.1500,1153100,0
20050908,81.0700,81.1300,79.8828,80.3000,1910500,0
20050909,80.3100,80.4100,79.3400,79.7600,2398200,0
20050912,79.7600,81.3000,79.5500,81.0500,1671900,0
20050913,81.0500,81.0500,79.7000,79.9800,1757900,0
20050914,79.9200,80.3800,79.7100,79.8000,1132300,0
20050915,79.9900,80.4000,79.2500,79.7200,1020900,0
20050916,80.2500,80.3400,79.2500,80.1900,2288600,0
20050919,79.5200,79.8000,77.7600,77.9300,2793600,0
20050920,78.4400,78.4400,76.8100,77.0000,3173100,0
20050921,82.2900,83.5700,81.6600,83.1500,7225000,0
20050922,82.6000,83.7400,82.1600,83.3300,2819400,0
20050923,83.5400,83.8700,82.7300,83.1000,2269500,0
20050926,83.7600,84.1100,83.3530,83.6800,2741600,0
20050927,83.9600,84.5700,83.5800,84.3500,1954300,0
20050928,84.8300,85.7300,84.5000,85.2500,1935500,0
20050929,85.5000,87.2700,84.7000,87.0100,2318300,0
20050930,87.0200,87.3900,86.4300,87.1300,1196400,0
20051003,86.8800,87.1300,86.0300,86.2900,1852400,0
20051004,85.9400,87.0100,85.5400,85.5900,1553700,0
20051005,85.8500,86.9600,85.0800,85.6100,2164900,0
20051006,86.3300,87.8000,86.2000,87.2500,2796700,0
20051007,87.3900,87.9000,86.7300,87.4000,1909500,0
20051010,87.6500,88.6000,87.0800,88.0400,1301300,0
20051011,88.3500,88.8400,87.9400,88.2900,1558600,0
20051012,87.9600,88.8900,86.3400,87.1200,1819500,0
20051013,86.5000,87.1800,85.9800,86.5800,1834300,0
20051014,86.9000,87.7000,85.9600,87.6000,1373400,0
20051017,87.6000,88.1600,87.2400,88.1600,959700,0
20051018,87.9400,88.2600,87.4500,88.0900,1138200,0
20051019,88.0900,89.1000,86.7700,88.8300,1743700,0
20051020,89.4500,90.1000,88.5900,89.2100,2070300,0
20051021,89.2200,89.3200,88.3000,88.5300,2026500,0
20051024,88.9000,91.4500,88.8700,90.9900,2267800,0
20051025,91.0000,91.9400,90.4800,91.0900,2239200,0
20051026,90.5900,91.1400,90.2800,90.4200,1191900,0
20051027,90.2000,90.4900,88.9500,89.5100,1301900,0
20051028,89.9900,90.9900,89.9100,90.6300,1438800,0
20051031,90.6800,92.2400,90.6800,91.9300,1477900,0
20051101,92.0500,92.4700,91.6300,91.7300,1673800,0
20051102,92.4000,93.5200,91.9000,93.5000,2226500,0
20051103,93.5000,95.8200,93.3000,94.7200,2335800,0
20051104,94.7200,94.9800,93.0600,93.5400,1543500,0
20051107,93.5400,94.4700,93.5200,94.2900,1012900,0
20051108,94.2900,94.8000,93.8000,94.2700,851900,0
20051109,94.2700,94.9900,93.7000,94.8700,859900,0
20051110,94.6800,95.6700,93.9600,95.6100,1092400,0
20051111,95.6600,96.5900,95.6200,96.0000,1778000,0
20051114,95.9500,96.5000,95.4600,96.3500,1178600,0
20051115,95.3500,95.4900,93.8100,94.0600,2156400,0
20051116,93.9500,94.0800,92.1000,93.4700,2115800,0
20051117,94.0500,95.7400,94.0500,95.7400,1339800,0
20051118,96.9500,97.8100,96.5400,97.8000,2189100,0
20051121,97.8000,98.6900,97.1800,97.9900,1717500,0
20051122,98.0000,98.5600,97.6600,98.2500,2078300,0
20051123,98.0500,98.7200,97.8000,98.1000,781900,0
20051125,98.3500,98.7000,98.1000,98.1800,292100,0
20051128,98.1800,98.5000,96.6900,96.8600,1529800,0
20051129,97.5000,98.5500,97.5000,97.9000,1199100,0
20051130,98.2000,98.8100,97.4700,97.6200,1388200,0
20051201,98.2800,98.7500,98.0800,98.3800,1116500,0
20051202,98.5800,98.6800,97.6000,97.8200,543800,0
20051205,97.5000,97.5100,95.7900,95.7900,1830600,0
20051206,97.5700,99.9400,97.0900,99.0100,3073800,0
20051207,98.6000,100.1600,98.4800,99.4800,1669700,0
20051208,99.4900,99.6900,97.1401,97.6700,1650300,0
20051209,98.0000,98.5000,97.8600,98.0800,947600,0
20051212,98.2500,98.7800,97.4100,98.0900,883900,0
20051213,98.1000,98.5500,97.3800,98.5500,1197700,0
20051214,98.7500,100.0800,98.6400,99.8500,1447800,0
20051215,99.4500,100.9500,99.4000,100.6000,1279700,0
20051216,101.1500,101.2200,99.9000,99.9000,1449700,0
20051219,99.9000,100.6400,99.0500,99.2300,1014600,0
20051220,99.3000,99.7600,98.4900,98.4900,1701800,0
20051221,100.6300,104.0300,100.6300,103.7000,4480700,0
20051222,103.0500,105.2900,103.0400,104.2700,2888300,0
20051223,104.2100,104.9200,103.9300,104.5600,1070900,0
20051227,104.9000,105.8200,104.1100,104.2500,1403000,0
20051228,104.3500,104.8000,104.1500,104.2100,1010100,0
20051229,104.0100,105.6900,103.7300,103.7300,961300,0
20051230,103.3500,103.8500,103.0700,103.3900,918300,0
20060103,103.3800,103.8500,100.9400,103.2500,2227400,0
20060104,103.3200,105.3600,103.3000,104.8400,1783900,0
20060105,104.0900,105.0500,103.3100,103.7700,1351000,0
20060106,103.6500,103.9800,101.5100,102.5900,1759100,0
20060109,102.0000,103.5400,101.8000,102.9200,1512600,0
20060110,102.9200,102.9200,101.7100,101.9900,1210300,0
20060111,102.1000,102.4500,101.5300,101.7700,1231300,0
20060112,100.9900,101.1690,99.6000,100.3100,1681700,0
20060113,100.5000,101.0200,99.6700,100.0000,782600,0
20060117,99.7600,99.7700,97.4700,98.1900,1974200,0
20060118,98.1900,100.8300,97.4000,100.6200,1861500,0
20060119,100.9700,103.2200,100.6500,102.7200,1931900,0
20060120,103.4000,103.8500,99.5300,99.9500,2849000,0
20060123,100.5800,100.7300,98.4600,100.2600,1414000,0
20060124,100.4500,101.5500,99.3000,101.2200,1281300,0
20060125,101.9000,102.4700,100.4000,100.8000,1387900,0
20060126,101.5000,102.2000,101.1401,101.9000,1033200,0
20060127,101.8500,102.8400,100.7500,102.4600,1023300,0
20060130,102.1900,102.7900,102.0000,102.2200,700900,0
20060131,102.2300,102.7500,101.1200,101.1500,1210500,0
20060201,101.2000,101.3500,99.4400,99.7400,2145900,0
20060202,99.7300,99.9600,98.4200,98.5000,1522200,0
20060203,98.0000,98.6900,96.5010,98.4900,1579700,0
20060206,98.4500,98.7300,97.8300,98.5900,753700,0
20060207,98.5000,99.1700,97.7000,98.0200,960000,0
20060208,98.7500,100.4300,98.0000,100.3800,1420300,0
20060209,100.4500,101.0300,99.3800,99.5500,1031700,0
20060210,99.5500,100.2200,99.1800,99.7500,1073400,0
20060213,99.8000,102.3900,99.8000,101.1200,1570700,0
20060214,101.2000,103.8700,101.2000,103.7000,2046600,0
20060215,103.2500,104.5000,102.5500,104.3000,1410700,0
20060216,103.9500,104.9000,102.7600,104.6300,1326000,0
20060217,104.7000,105.1500,103.9101,105.0500,1248700,0
20060221,104.9200,105.4000,104.4000,105.0400,1784000,0
20060222,105.0000,106.9200,105.0000,106.4000,2249800,0
20060223,106.6500,107.5000,106.1300,106.7300,1179500,0
20060224,107.4000,107.6300,106.7500,107.1600,1325600,0
20060227,107.3700,108.8300,106.8800,108.6400,1276500,0
20060228,108.4500,108.5400,106.8300,107.2400,1551800,0
20060301,109.7500,110.5700,108.6200,110.4300,2706400,0
20060302,110.0000,110.1000,108.6400,109.4000,1884100,0
20060303,109.1900,112.3700,109.0500,111.5000,1874400,0
20060306,111.2900,111.8400,110.0300,111.5800,1433200,0
20060307,110.7800,112.3900,110.7800,112.0000,1314200,0
20060308,112.0900,112.1900,109.9900,111.7800,1445100,0
20060309,111.8200,113.2900,111.6300,112.3500,2125000,0
20060310,112.0800,113.1800,111.6700,112.0100,1251600,0
20060313,112.0400,112.8900,111.7500,112.3200,1208000,0
20060314,112.5000,114.8000,112.4500,114.7600,1674500,0
20060315,114.3600,116.0000,114.2300,116.0000,1573300,0
20060316,116.0000,116.0000,114.0000,114.5100,1377700,0
20060317,115.2000,115.2000,113.5500,114.9400,1732300,0
20060320,114.6200,114.9700,113.4110,114.0000,1389000,0
20060321,113.3500,114.3000,113.1500,113.2200,1591400,0
20060322,112.7100,114.8700,111.4000,114.4400,2797800,0
20060323,113.9900,114.2500,111.6100,113.0000,2004300,0
20060324,113.0500,113.0500,111.6300,111.8100,972600,0
20060327,111.7000,113.0000,111.7000,112.7400,1009700,0
20060328,112.5400,113.3500,112.1500,112.6200,896200,0
20060329,112.1200,112.5700,111.4900,111.8200,1199300,0
20060330,111.2500,112.8700,110.5100,111.4600,1175200,0
20060331,111.8400,113.1400,111.6700,112.9400,1393200,0
20060403,113.6000,114.8900,113.3000,114.6800,1476400,0
20060404,114.6800,117.0200,114.4500,116.9200,1879000,0
20060405,116.6500,117.9700,116.4600,117.7200,1470900,0
20060406,117.7200,118.9800,117.0000,118.2000,1294200,0
20060407,119.2000,119.2500,116.9200,117.1000,1458900,0
20060410,117.3500,118.3000,116.7400,117.8000,1326600,0
20060411,118.4000,118.5500,115.8200,116.0600,1391700,0
20060412,115.8000,116.3500,114.3500,114.4200,1859600,0
20060413,114.3000,114.9100,113.8100,114.8500,971900,0
20060417,114.3000,114.7900,112.9000,113.2900,1020100,0
20060418,113.4900,115.3700,113.4900,115.2800,2126000,0
20060419,116.0400,116.7700,115.2100,115.6600,1012100,0
20060420,115.9000,117.0100,115.2300,115.2800,1278800,0
20060421,116.0900,116.5000,114.9400,115.3900,1519300,0
20060424,114.9500,116.0000,114.2200,115.6700,1091100,0
20060425,115.5000,115.6000,113.5800,113.7800,1241500,0
20060426,114.4300,115.0000,113.8400,114.3100,819200,0
20060427,114.0600,115.2800,113.0600,115.2000,1191500,0
20060428,114.5800,115.2400,113.9700,115.1300,1201100,0
20060501,115.1300,115.2900,113.4400,113.6000,1197100,0
20060502,114.2000,116.4400,113.5000,116.0800,1511000,0
20060503,114.2500,114.7600,113.0000,114.1800,2104800,0
20060504,114.5100,118.2900,114.3800,118.2000,2298300,0
20060505,118.9900,120.0100,118.4100,119.3100,2299300,0
20060508,119.4000,119.7200,118.7000,119.0600,773400,0
20060509,118.5500,119.5900,118.1000,119.4200,875800,0
20060510,118.6500,118.6500,117.5800,118.0800,1216100,0
20060511,117.6800,117.9900,116.2500,117.2700,1308500,0
20060512,117.4700,117.4900,115.0000,115.0600,991000,0
20060515,114.3000,115.7299,114.1600,115.4400,991600,0
20060516,116.1000,116.2200,114.9000,115.4300,893100,0
20060517,115.4300,115.4400,109.3000,109.9200,3306700,0
20060518,110.2500,110.5000,108.5600,109.2500,2257100,0
20060519,109.8000,110.2300,107.4400,109.3400,2277100,0
20060522,109.2000,110.3700,107.9000,110.0500,1822200,0
20060523,110.7500,110.9900,107.6800,107.6800,1565800,0
20060524,107.6900,108.1000,106.0000,107.3200,2329900,0
20060525,108.3000,108.4900,107.0500,107.7200,1346200,0
20060526,107.7200,107.9300,106.9500,107.4900,1018500,0
20060530,107.2400,107.9900,106.0500,107.3100,1445300,0
20060531,107.9000,109.7400,107.8000,109.2700,1517100,0
20060601,109.2700,111.4000,108.7200,111.3500,1269300,0
20060602,111.3400,111.4800,110.4600,111.1300,1157600,0
20060605,110.4000,110.9600,107.5900,107.7400,1288500,0
20060606,107.9900,108.5300,106.2300,108.2700,1648000,0
20060607,109.2200,110.4000,107.6800,107.7500,1665400,0
20060608,107.6600,107.9300,104.5500,107.7600,2169000,0
20060609,107.8800,108.4100,106.2600,106.5700,1218700,0
20060612,106.3100,107.2525,105.0300,105.1000,1144400,0
20060613,105.1000,106.5600,103.7400,105.2000,1878900,0
20060614,105.1300,105.8600,104.1100,105.6200,1384700,0
20060615,106.5000,109.7400,106.0500,109.5000,1738600,0
20060616,108.9800,109.8425,108.5300,109.6400,1430000,0
20060619,109.8500,110.9800,109.2800,109.7200,1282700,0
20060620,110.0500,110.5400,108.3200,108.3200,1946200,0
20060621,110.9500,113.9900,110.1500,113.8600,4417300,0
20060622,113.5000,114.4100,112.3000,113.4800,1704500,0
20060623,113.2500,115.9000,113.1900,115.0400,1507200,0
20060626,115.0400,115.8500,113.9200,115.0200,1230900,0
20060627,115.3500,116.2700,114.0100,114.0100,1720800,0
20060628,114.5000,114.6000,112.7100,112.9700,1988500,0
20060629,114.1000,117.0000,113.5800,117.0000,2672000,0
20060630,117.0000,117.3700,115.9600,116.8600,1102700,0
20060703,116.9900,118.2900,116.8900,118.2900,549100,0
20060705,118.0500,118.7400,115.9000,117.1700,1675300,0
20060706,117.4000,117.7000,115.6100,116.5600,1353000,0
20060707,116.5600,116.5600,114.2700,114.4000,1434100,0
20060710,115.4000,115.4000,113.6800,114.9900,895300,0
20060711,114.4000,115.0000,112.5400,114.7600,1512400,0
20060712,114.9500,115.0700,112.4900,112.6000,1635100,0
20060713,112.6000,112.6500,110.1600,110.5500,1820500,0
20060714,110.3000,110.4900,107.4000,109.0100,2450500,0
20060717,109.0000,109.8500,108.2700,108.8200,1289300,0
20060718,109.5200,109.9200,107.3000,108.4000,1948200,0
20060719,109.0000,112.6900,108.1400,112.4500,2646400,0
20060720,113.5000,113.8700,108.0800,108.1300,2446800,0
20060721,108.3800,108.8600,104.2800,108.4900,3207100,0
20060724,109.4500,110.9000,108.5200,110.4400,1627900,0
20060725,106.9100,110.2800,104.6100,109.3100,4954400,0
20060726,109.1000,109.1000,105.0500,106.6600,3561400,0
20060727,105.1900,106.6700,101.3600,101.8200,4047300,0
20060728,101.8800,105.9000,101.6900,105.2900,2999600,0
20060731,105.2000,105.2000,104.1500,104.7100,2176800,0
20060801,104.5000,104.5200,101.8500,103.2100,2565400,0
20060802,103.6000,104.1100,102.3300,103.3200,1663300,0
20060803,101.6100,106.2200,101.6100,105.3500,1806200,0
20060804,106.0500,109.6000,103.4300,104.5100,2705700,0
20060807,104.5000,104.9500,102.7600,103.1600,1423200,0
20060808,103.7500,104.4400,101.7500,102.3900,1750700,0
20060809,103.0000,103.9800,97.9300,98.4000,4002400,0
20060810,98.4000,100.4700,98.0200,100.2800,2848800,0
20060811,100.1500,100.1500,97.7900,98.3400,2025100,0
20060814,99.3500,100.7500,97.9200,98.2500,3220700,0
20060815,98.7500,100.3500,98.0700,100.1100,3193500,0
20060816,101.8000,104.5200,100.2700,104.1500,3961700,0
20060817,103.1500,104.6800,102.7500,104.2300,1974200,0
20060818,104.5000,104.8400,103.2300,103.8800,1342000,0
20060821,103.4000,103.4600,101.0734,101.3900,1771500,0
20060822,101.4000,102.2500,100.3800,100.6800,1857800,0
20060823,100.8000,101.1800,98.5300,99.1600,2378200,0
20060824,100.0000,100.2500,97.8100,98.1200,3731900,0
20060825,98.1200,99.6600,97.9200,99.1500,1433300,0
20060828,99.6000,101.9700,99.5800,100.9000,1955700,0
20060829,100.9000,101.3500,99.3748,100.1200,2141900,0
20060830,100.7500,101.1600,99.3400,100.5400,1419100,0
20060831,100.4400,101.1500,100.1000,101.0300,1227400,0
20060901,101.4000,102.0900,100.4300,101.8200,1164000,0
20060905,101.8200,102.7000,100.9900,101.5500,1881300,0
20060906,101.5500,101.7000,99.9500,100.7600,2193600,0
20060907,100.8500,101.0800,99.4500,100.5000,2049400,0
20060908,100.8400,100.8400,99.7500,100.7100,1511200,0
20060911,100.7100,101.9900,99.3400,101.7500,2216400,0
20060912,102.4500,104.8600,102.3300,104.8100,2539300,0
20060913,104.7900,107.3000,104.5000,106.5600,2625000,0
20060914,106.5000,106.5100,104.4900,105.0000,1907200,0
20060915,105.8000,106.8400,104.8000,105.9000,2555600,0
20060918,106.5000,108.7000,106.4000,107.6000,2345300,0
20060919,107.6500,108.4800,105.8600,106.8400,2505900,0
20060920,107.7000,108.3800,106.6600,107.5300,2594300,0
20060921,109.4900,109.6500,104.6000,106.0000,4931800,0
20060922,106.6000,107.1000,104.8100,106.0300,1782600,0
20060925,107.0000,107.0000,103.7900,105.3700,2549800,0
20060926,105.9500,109.6900,105.7400,109.5700,3451500,0
20060927,109.5700,110.2100,108.1600,110.2000,2525700,0
20060928,109.5700,110.0100,108.3900,109.6800,1635000,0
20060929,109.2800,110.0200,107.8500,108.6800,1697600,0
20061002,108.9000,109.1300,107.7700,108.3400,1185100,0
20061003,108.0000,110.0200,107.3700,109.5400,1789400,0
20061004,109.4000,111.9000,108.1700,111.4000,2376800,0
20061005,111.4000,113.4300,110.7700,112.9300,1762400,0
20061006,112.1500,112.7200,110.6200,112.3000,1630400,0
20061009,112.3000,112.3000,110.4300,111.7000,1245000,0
20061010,112.4000,113.8400,112.0800,113.0500,1895500,0
20061011,112.6500,112.6500,110.2000,111.0000,1832100,0
20061012,111.9900,112.4500,111.1800,112.1900,1739700,0
20061013,112.6600,114.5600,111.7440,113.9800,2231900,0
20061016,113.9900,117.0000,113.6100,116.6400,2347300,0
20061017,116.1400,116.2000,113.5600,115.8200,2965600,0
20061018,116.4200,116.9800,112.6700,113.5000,2438900,0
20061019,113.8000,116.0000,113.7400,115.2800,1756300,0
20061020,115.9500,116.5100,114.5100,116.2000,1603000,0
20061023,116.2000,116.5900,114.3700,114.6500,1655400,0
20061024,114.0500,116.0000,114.0500,115.2900,1964200,0
20061025,115.2100,116.4000,113.7600,115.1600,2187300,0
20061026,115.1600,115.7100,114.0900,115.4500,1271100,0
20061027,114.9500,115.0000,113.8400,114.0300,1333600,0
20061030,113.4300,115.9700,113.3200,115.8800,1362900,0
20061031,116.1000,116.9800,114.0300,114.5400,1504400,0
20061101,114.8900,115.2600,111.7200,112.5700,2154600,0
20061102,111.7700,113.4800,111.0000,112.0900,1298900,0
20061103,113.1800,114.0000,111.8600,112.0700,1419900,0
20061106,112.9700,114.2700,112.9700,113.9400,1243400,0
20061107,113.8500,115.4100,113.2000,115.0300,1551000,0
20061108,114.8500,115.6600,113.4000,114.8900,1418000,0
20061109,115.3700,115.3700,113.4800,113.4800,1527700,0
20061110,113.8000,115.0400,113.0400,114.7500,1103700,0
20061113,115.1000,116.9100,115.0000,115.4100,1414300,0
20061114,115.9900,116.0000,114.0400,115.5000,1626400,0
20061115,115.8900,117.9900,115.7000,117.3100,1856300,0
20061116,117.9800,118.4200,116.8400,118.1400,2077200,0
20061117,118.1500,118.4700,117.0000,117.4400,1287800,0
20061120,118.2900,118.2900,116.3150,117.5800,944500,0
20061121,118.2800,118.5500,117.3800,117.5800,967000,0
20061122,118.2300,119.2100,117.4100,118.6300,1074200,0
20061124,118.2100,118.2700,117.0900,117.3600,725600,0
20061127,117.0400,118.0400,115.4600,116.1000,1812300,0
20061128,116.1000,116.4300,114.4200,115.9000,1485400,0
20061129,116.3100,117.1600,115.2900,116.0000,1436000,0
20061130,116.0000,116.1000,114.3900,115.4300,1511900,0
20061201,115.5000,115.9100,113.4700,114.8700,1568300,0
20061204,115.4000,117.1600,115.1900,116.0300,1412600,0
20061205,116.1200,117.7400,115.4600,117.4800,1442400,0
20061206,117.1700,117.5800,116.3600,116.4700,1157200,0
20061207,117.5000,117.5000,116.1700,116.8300,1337500,0
20061208,116.2800,116.5200,114.9500,115.3000,1376800,0
20061211,115.3000,115.8000,114.8100,115.0700,1320300,0
20061212,115.0700,115.4200,114.0000,114.7000,1895800,0
20061213,115.4000,115.4000,112.9500,113.1800,2247600,0
20061214,113.1800,115.2200,112.6700,114.9700,1484500,0
20061215,115.2000,115.9600,114.7500,115.0600,1883800,0
20061218,115.0000,115.5500,114.4000,115.0600,2312400,0
20061219,114.9900,115.0000,113.0100,114.0500,1894800,0
20061220,110.2600,112.3700,109.6000,111.8500,5225200,0
20061221,112.0000,112.2000,108.0600,108.5400,4038000,0
20061222,109.0000,109.0000,106.6900,107.4700,2362800,0
20061226,108.5000,108.5000,106.6900,107.4200,1607900,0
20061227,108.0000,108.9000,107.1800,107.9400,1427900,0
20061228,107.6000,108.4800,107.1000,107.9500,1328800,0
20061229,107.8000,108.8900,107.6300,108.6200,1462200,0
20070103,108.7500,111.0600,108.6600,109.7700,2596900,0
20070104,109.7700,109.7700,108.2400,108.4800,2248700,0
20070105,108.2500,108.5300,107.0400,107.5300,1346800,0
20070108,108.0000,108.3100,106.9200,107.8500,1456700,0
20070109,108.8000,109.4700,107.2900,108.1700,1627100,0
20070110,107.5100,107.8900,106.6300,107.5900,1252800,0
20070111,107.8400,108.2500,106.9600,107.6700,1613900,0
20070112,107.5100,109.2100,107.5000,108.8600,1541700,0
20070116,111.9000,112.9000,111.1300,111.6800,3118300,0
20070117,111.1200,111.9500,111.0500,111.2500,1801900,0
20070118,112.8300,112.8300,110.4500,110.8100,1857400,0
20070119,111.2500,111.6200,110.5300,110.9800,1401200,0
20070122,110.6500,111.1200,108.6400,109.6200,2168500,0
20070123,109.6200,110.6000,108.6600,109.2200,1866900,0
20070124,109.2900,110.9000,109.0000,110.5800,1214100,0
20070125,110.4800,111.1500,110.2600,110.5600,1976900,0
20070126,110.4500,110.9500,108.9300,109.8900,1879800,0
20070129,110.2400,111.5800,110.1000,110.7800,1587100,0
20070130,109.6200,110.2100,108.6100,109.2100,2447400,0
20070131,109.2000,110.4600,108.4000,110.4000,1974900,0
20070201,110.6700,111.9000,110.3000,111.8900,1628900,0
20070202,113.7000,115.3600,113.0000,114.9800,2994800,0
20070205,114.4000,114.9000,113.5600,113.8500,1450300,0
20070206,114.2400,115.1000,113.3300,115.0000,1887700,0
20070207,115.0000,115.6800,114.3800,115.2300,1787800,0
20070208,114.7800,114.7900,113.0100,113.7500,1463500,0
20070209,114.2000,114.3900,113.0600,113.3900,1085200,0
20070212,113.7500,114.1600,113.0000,113.1800,961908,0
20070213,113.1800,113.7200,111.8400,113.5400,1512125,0
20070214,115.1000,118.1500,114.9900,117.5800,3087843,0
20070215,117.5000,117.8500,116.2100,117.2900,1357900,0
20070216,117.5000,117.5900,116.4600,117.0500,1318100,0
20070220,116.3000,118.3700,116.2000,118.2900,1587100,0
20070221,118.0000,119.4200,117.6500,119.1300,1573900,0
20070222,119.6100,119.7000,118.4400,119.0100,1376300,0
20070223,119.0100,120.9700,118.0300,120.9700,2039100,0
20070226,121.2000,121.4200,116.7900,116.9900,2392295,0
20070227,116.0000,116.3900,112.5000,113.7200,2808500,0
20070228,114.7000,115.5000,113.9100,114.1800,674800,0
20070301,113.0500,114.7500,111.2900,114.1600,2306190,0
20070302,113.7000,114.1500,112.2500,112.5000,1590900,0
20070305,110.4000,112.4100,110.3800,111.1700,1620900,0
20070306,112.2500,112.9660,111.5100,112.5700,1558700,0
20070307,112.2000,112.9200,111.8900,112.3500,1128600,0
20070308,113.2000,113.8600,112.8500,113.5900,1267753,0
20070309,115.8700,116.7600,114.1100,114.6700,1478322,0
20070312,114.2500,115.6900,113.8400,115.1400,1105200,0
20070313,114.6000,115.0500,112.6900,112.6900,2089100,0
20070314,113.0900,113.5700,109.9400,112.6200,2464801,0
20070315,112.1000,113.0000,111.6800,111.8800,1268805,0
20070316,111.8800,112.3700,110.4300,111.1400,2564200,0
20070319,112.2500,113.0000,111.6300,112.4800,1528100,0
20070320,112.4300,112.6600,111.7400,112.2900,1699900,0
20070321,109.2000,112.1100,109.0000,110.9900,5472500,0
20070322,111.0200,111.3500,110.1000,110.6300,2383580,0
20070323,110.6300,112.8800,110.3000,112.7100,2005348,0
20070326,112.2000,113.0000,110.5400,110.8300,2286500,0
20070327,110.7500,110.7500,110.0000,110.0500,1995300,0
20070328,110.0000,110.0000,107.6200,107.6700,2774300,0
20070329,108.6000,109.2000,106.6900,107.7000,2261500,0
20070330,107.9400,108.2600,106.2900,107.4300,2228736,0
20070402,105.5500,106.3300,105.1500,106.0700,3368900,0
20070403,107.0500,107.7500,106.5305,107.6300,2025200,0
20070404,108.0100,108.4400,107.7500,108.1100,1799469,0
20070405,108.0000,108.9400,107.6000,108.8200,1367300,0
20070409,109.0000,110.3600,108.9300,109.2600,2094900,0
20070410,109.0000,109.3700,108.0600,108.3300,1369331,0
20070411,108.2000,108.9100,106.7200,107.2100,1711976,0
20070412,107.1000,108.5500,106.3000,108.5500,1555902,0
20070413,108.5100,108.5500,106.8800,107.9100,1028600,0
20070416,108.3000,108.9300,107.7300,108.4700,2039002,0
20070417,108.7000,109.2000,108.1200,108.5500,1686096,0
20070418,107.9500,108.5000,107.5800,107.8900,1769241,0
20070419,109.4400,109.4400,107.1600,107.3000,1571600,0
20070420,109.1500,110.2500,107.5600,109.0300,2921434,0
20070423,109.2500,109.7800,107.7300,107.9400,1210463,0
20070424,107.8000,107.9200,106.6220,107.1500,1287400,0
20070425,107.2700,108.4400,107.2200,108.1200,1474400,0
20070426,107.9200,108.6700,107.5400,108.2700,1473981,0
20070427,108.0000,108.2700,106.0700,107.2200,2145800,0
20070430,107.6000,107.7200,105.4400,105.4400,1980500,0
20070501,105.9000,106.4300,105.5300,106.1100,2834584,0
20070502,106.3100,108.2600,105.9800,107.7100,2265036,0
20070503,108.6000,109.7400,108.6000,109.3400,2156305,0
20070504,109.4700,109.9800,109.1690,109.5000,1894725,0
20070507,109.6900,110.3000,108.9200,108.9700,1458820,0
20070508,108.9600,109.0600,107.7900,108.7200,1787400,0
20070509,109.0500,109.1900,107.7700,108.5400,971485,0
20070510,108.5400,108.8000,106.9900,107.2400,2268500,0
20070511,107.3800,108.4700,107.0400,108.2600,1013300,0
20070514,108.1100,108.6000,107.0000,107.4100,975025,0
20070515,107.9000,108.3600,106.7600,106.8500,1393200,0
20070516,107.1000,109.1800,107.0000,108.9400,1979400,0
20070517,108.5000,109.0000,107.1100,107.2300,2150010,0
20070518,107.5000,107.5000,106.2000,106.5500,3950800,0
20070521,106.6800,106.7200,105.5600,105.8200,3630477,0
20070522,106.0200,106.0500,104.0100,104.4900,5422000,0
20070523,104.6500,106.5500,104.6100,106.0600,3424371,0
20070524,106.4400,107.1500,105.7100,105.9200,3646870,0
20070525,106.0300,106.8800,105.9000,105.9600,3449700,0
20070529,106.6500,109.0000,106.5200,108.4900,2881105,0
20070530,108.4000,108.8700,107.6000,108.8100,2016741,0
20070531,108.9200,111.6700,108.6500,111.6200,3047752,0
20070601,112.0000,113.2800,110.3300,111.2900,2766240,0
20070604,111.4800,111.8500,110.4800,110.9200,1213300,0
20070605,110.2000,111.6700,110.0000,110.5000,1336300,0
20070606,109.9800,110.0000,108.5100,109.2800,1470206,0
20070607,108.8800,109.8300,107.4000,107.4000,2504724,0
20070608,107.5000,109.4000,107.5000,109.4000,2403785,0
20070611,109.0200,109.6900,108.0400,108.6300,893100,0
20070612,108.6300,108.9600,107.0500,107.0500,1490700,0
20070613,107.9000,108.8200,107.1300,108.8200,1440500,0
20070614,108.9200,110.9900,108.8900,110.7800,2546700,0
20070615,111.4500,112.7100,110.5000,111.3700,1946600,0
20070618,111.3500,111.3500,109.4000,109.9200,2143060,0
20070619,109.4100,109.4400,107.8100,108.0600,3049350,0
20070620,108.7100,112.3300,108.7100,109.7900,1718500,0
20070621,110.0100,111.7400,109.7900,110.9200,2243200,0
20070622,110.3100,111.4700,109.7000,109.9600,1899300,0
20070625,109.9900,112.6400,109.7000,111.5600,1795900,0
20070626,111.7000,113.0300,111.1400,111.6900,2288921,0
20070627,110.8400,111.7900,110.0000,111.6000,2045880,0
20070628,111.4600,113.1000,110.5700,112.3700,2189600,0
20070629,112.3800,112.6900,110.2000,110.9700,3282100,0
20070702,111.8500,111.8500,109.4200,110.7900,1940500,0
20070703,110.8000,111.4600,110.2800,111.0000,748100,0
20070705,110.9500,111.2000,109.9600,110.3800,1206300,0
20070706,110.3800,111.0000,109.8300,110.8400,1073000,0
20070709,113.3700,116.9000,112.5800,116.1700,5535714,0
20070710,115.0000,116.0000,112.3300,112.8100,3854384,0
20070711,112.8100,114.3300,112.4700,113.5200,1742278,0
20070712,114.3000,114.4300,113.2300,114.4200,1578334,0
20070713,113.9500,119.1000,113.8300,117.2500,4619500,0
20070716,116.7500,117.2400,115.1600,115.6400,1765365,0
20070717,115.9000,117.2800,115.3000,116.4200,1844400,0
20070718,116.0000,117.6600,115.1300,116.5600,2087900,0
20070719,117.1000,118.0200,117.0100,117.2000,1974100,0
20070720,116.9500,117.0000,115.3000,115.6700,2679293,0
20070723,115.6700,116.3900,114.5700,115.6300,2762303,0
20070724,114.9000,115.1900,113.1700,113.3900,3223720,0
20070725,114.6900,114.6900,112.1400,112.9500,2389058,0
20070726,110.6300,118.5000,108.8100,110.9000,5221336,0
20070727,110.6800,111.2000,109.0100,109.6300,2820115,0
20070730,109.6300,112.0500,109.4000,112.0200,1809100,0
20070731,112.6000,112.6500,110.7400,110.7400,2264091,0
20070801,110.1000,112.1800,109.5000,111.1400,2498400,0
20070802,109.5000,112.5400,108.6400,110.8900,1954000,0
20070803,111.0500,111.1500,108.5500,108.5600,2178551,0
20070806,108.7500,110.8400,108.5500,110.8300,2034276,0
20070807,110.0000,112.1200,109.9900,111.3100,2146268,0
20070808,111.0350,112.3500,109.1500,110.0900,3084173,0
20070809,108.5500,110.3400,107.7500,109.5000,3530353,0
20070810,108.4500,109.6500,108.0000,109.0400,3833533,0
20070813,109.6000,110.7000,109.4500,110.0800,2756700,0
20070814,110.0300,110.1900,107.5300,107.5700,2459640,0
20070815,107.7900,108.6200,106.5500,106.6700,2460469,0
20070816,104.7100,105.0000,99.3000,104.1700,5376137,0
20070817,107.0000,110.0000,106.0000,108.0000,3066076,0
20070820,107.9700,109.0700,107.5600,108.9300,2068700,0
20070821,108.6000,109.2900,107.0500,108.8100,1977919,0
20070822,110.7600,110.7600,109.2600,110.5700,1678000,0
20070823,110.6000,111.0500,109.5400,110.3100,2005700,0
20070824,110.0500,111.0800,109.8300,111.0800,1035600,0
20070827,111.0100,111.7100,110.0900,110.5400,746604,0
20070828,109.8500,110.3000,107.7500,107.7800,1268300,0
20070829,108.4000,110.1200,108.0500,109.9200,1086600,0
20070830,108.8000,110.4700,108.4000,108.9700,1081500,0
20070831,109.8500,110.4000,108.6800,109.6800,1298400,0
20070904,109.8000,111.2900,108.9000,110.8500,1090500,0
20070905,109.9000,110.4400,108.8900,109.9200,1302900,0
20070906,109.5900,110.3000,108.5200,110.1700,917700,0
20070907,108.8500,109.2900,107.8000,108.2100,1539800,0
20070910,108.3500,108.7200,106.7400,108.0000,1529300,0
20070911,107.9900,109.3500,107.7600,108.6300,1047300,0
20070912,107.9100,108.9200,107.2600,107.8300,1233100,0
20070913,108.4900,109.7600,108.0900,108.9200,1116400,0
20070914,108.0400,109.4900,107.9800,109.1800,1006700,0
20070917,108.3500,108.8000,107.8400,108.1100,1252400,0
20070918,108.6500,109.0800,106.5000,108.9900,2906600,0
20070919,109.2800,109.8700,106.8100,107.5100,4351000,0
20070920,105.9100,106.2500,103.6000,104.4500,7241100,0
20070921,104.7300,105.6000,103.4400,104.1000,3570200,0
20070924,104.1100,104.6500,102.0500,102.8600,3516425,0
20070925,102.2800,104.8800,102.2800,104.5900,2522800,0
20070926,104.8800,105.0100,103.8600,104.7300,2084300,0
20070927,105.0000,105.1200,104.4000,104.6400,1766600,0
20070928,104.7200,104.9500,104.0500,104.7500,1852900,0
20071001,104.9900,106.4800,104.5000,106.2000,1628500,0
20071002,106.0000,106.9700,105.1600,106.5000,1836900,0
20071003,106.2000,106.3800,104.5800,105.2900,1741400,0
20071004,105.5000,105.6200,104.3200,104.7500,1239400,0
20071005,105.4100,106.5000,104.3600,106.0600,2323300,0
20071008,106.3000,106.4700,105.0000,106.1000,1017600,0
20071009,106.2700,107.7000,106.2700,107.1100,2122200,0
20071010,107.1100,107.7000,106.7100,107.2900,1571800,0
20071011,107.3400,108.1400,105.3500,106.3900,1993000,0
20071012,106.3900,107.9200,106.2000,107.5100,1447588,0
20071015,107.4100,107.5400,105.1600,105.7800,1919500,0
20071016,105.1300,106.5500,104.6700,104.8900,1745200,0
20071017,106.0000,106.3200,103.4000,104.8700,1873200,0
20071018,104.6400,105.4500,104.1600,105.3100,1269700,0
20071019,104.8800,105.0600,103.1900,103.3200,2630000,0
20071022,101.9000,103.6300,101.9000,103.0300,3303600,0
20071023,103.7500,104.3328,103.1900,104.2200,1637400,0
20071024,103.5200,104.7800,102.4400,104.2000,2323900,0
20071025,104.5100,104.5100,101.8900,103.3000,3014722,0
20071026,104.5300,104.5400,102.6800,103.9400,1686600,0
20071029,104.5000,105.0000,102.8900,103.3900,1199897,0
20071030,103.0000,103.8600,102.7000,103.2300,1216200,0
20071031,103.7000,104.2500,102.4500,103.3400,2180100,0
20071101,102.6500,103.0000,101.0600,101.2100,1956200,0
20071102,101.5000,104.0000,100.4800,102.4300,2357500,0
20071105,101.4500,103.5700,101.2800,102.5900,1504479,0
20071106,102.6500,103.9400,102.5500,103.8300,1177459,0
20071107,102.4100,103.0600,100.5300,100.6400,1793018,0
20071108,101.0000,103.0200,99.5600,102.4400,2976463,0
20071109,101.5100,102.3500,99.7200,99.7400,2536027,0
20071112,100.4100,101.3700,99.0000,99.4800,2273707,0
20071113,100.5200,102.0500,99.8800,101.9500,2023250,0
20071114,102.3600,102.8400,100.7900,101.2500,1634122,0
20071115,100.6500,102.6500,100.5700,101.3700,1865617,0
20071116,97.8400,98.3900,96.1000,96.8000,6216299,0
20071119,96.0000,96.4900,92.8000,94.0500,4100162,0
20071120,93.9100,95.5400,92.1700,93.3500,3493554,0
20071121,92.4000,93.8800,91.5600,91.7100,3165778,0
20071123,92.1300,93.6000,92.1300,93.6000,872302,0
20071126,93.4200,94.6000,91.4000,91.6500,2344047,0
20071127,92.3100,93.2100,91.1000,93.2100,2757219,0
20071128,93.2500,97.5800,93.1100,97.1200,3489495,0
20071129,96.6200,96.9700,95.7000,96.1900,1956099,0
20071130,97.1500,98.9000,96.0400,98.4700,3192333,0
20071203,97.4800,98.8100,96.9900,97.2500,2228191,0
20071204,96.8600,98.2800,96.5700,97.2100,1856744,0
20071205,98.3100,98.3100,96.5900,97.3800,1771580,0
20071206,97.8400,98.5600,96.9000,98.4900,1165225,0
20071207,98.8700,100.7000,98.8700,100.2200,1784169,0
20071210,100.3000,101.5300,99.7500,100.8700,1926928,0
20071211,100.8200,101.2100,97.6700,97.6700,2238477,0
20071212,99.7500,100.6900,96.7100,97.9700,2182237,0
20071213,95.4000,97.3300,95.2600,97.1900,2355716,0
20071214,95.8300,97.5600,95.8100,95.9200,2568467,0
20071217,95.3100,96.6800,95.0400,95.9000,2390650,0
20071218,96.5000,96.8600,95.7500,96.7600,2070950,0
20071219,96.7700,96.7700,94.4100,94.6300,2022978,0
20071220,95.1200,95.1200,92.8700,93.6300,2781762,0
20071221,92.6100,95.4800,92.6100,94.2900,3760986,0
20071224,93.2100,94.0000,91.7700,92.1300,2206065,0
20071226,92.0000,93.2000,91.8500,92.9100,2841156,0
20071227,92.7100,92.8600,91.6500,91.9000,2680504,0
20071228,91.6100,92.6000,89.4700,90.6200,2738964,0
20071231,90.1400,90.2200,89.0100,89.1700,2865047,0
20080102,88.5700,88.5700,85.0600,86.1600,6514313,0
20080103,86.6200,87.6900,86.3200,87.3100,2622987,0
20080104,86.7500,86.7600,83.1800,84.1000,4317374,0
20080107,84.7900,85.3300,82.6500,83.4900,3991859,0
20080108,83.6600,84.6800,82.6900,82.8400,394300,0
20080109,82.5900,82.9100,81.1700,82.7800,3818012,0
20080110,82.0100,85.8600,82.0100,85.0200,4717148,0
20080111,84.4200,84.7600,83.4400,84.0400,3546749,0
20080114,84.8900,85.3900,83.9200,84.6400,1889685,0
20080115,83.7600,84.4000,83.2200,83.2700,3182470,0
20080116,82.7300,85.1200,82.3200,84.4100,4747643,0
20080117,84.4800,85.3400,82.5400,82.7800,3386365,0
20080118,83.1900,84.4500,82.3200,84.0100,3553842,0
20080122,80.8000,84.7300,80.0000,84.1700,4534777,0
20080123,81.5500,89.5000,81.5500,89.1000,629600,0
20080124,89.6100,89.8900,86.9000,88.5100,4091770,0
20080125,89.1800,91.4500,88.9300,89.9600,5212224,0
20080128,90.0100,92.0236,89.0100,91.9500,3518143,0
20080129,92.3400,93.8400,92.0800,92.8300,3317817,0
20080130,91.7000,93.4900,91.5920,92.0400,4069698,0
20080131,90.8600,94.2800,90.1600,93.4800,432900,0
20080201,93.6900,93.9000,91.9000,93.4200,2749108,0
20080204,93.4500,94.1300,91.5000,91.7500,1932462,0
20080205,91.1500,91.1500,88.8500,89.0000,3148957,0
20080206,89.6200,91.5800,88.6600,89.5700,1952672,0
20080207,89.4900,90.8800,89.1700,90.1600,2505149,0
20080208,89.5100,90.2200,87.6300,88.0000,2450808,0
20080211,87.8000,89.0000,86.4400,88.4500,1762618,0
20080212,88.8200,89.6400,87.5600,88.1000,1970921,0
20080213,90.5000,90.5000,87.6500,89.1800,1880674,0
20080214,89.0300,89.9900,87.9700,88.0100,1928283,0
20080215,87.5100,88.4500,86.9500,87.9200,2091605,0
20080219,88.7500,89.9300,88.0600,89.2500,3426724,0
20080220,88.6500,90.4600,88.2910,89.9400,2354187,0
20080221,89.9900,90.6800,88.9600,89.3200,2227851,0
20080222,89.8400,89.8400,87.1400,89.0900,2204417,0
20080225,89.0700,89.9500,87.8900,89.7200,2074116,0
20080226,89.4600,91.6900,89.3300,90.9700,1989222,0
20080227,90.2500,91.3000,89.9100,90.8300,1666768,0
20080228,90.1800,90.4800,89.0600,89.1900,2048953,0
20080229,88.6000,89.7900,88.0200,88.1300,2791052,0
20080303,88.0000,89.3800,87.6100,89.2200,2313922,0
20080304,88.2200,90.5500,87.6100,90.3100,3327590,0
20080305,90.4000,92.1000,89.4000,90.3500,3256593,0
20080306,90.0800,90.1500,88.4800,88.8500,2350190,0
20080307,88.3200,88.5500,86.2600,86.7000,2983294,0
20080310,86.9500,87.7900,84.9000,84.9700,2773092,0
20080311,86.7100,88.1600,85.4100,88.1600,2592969,0
20080312,87.4100,88.9100,85.8500,87.0600,2693515,0
20080313,85.8300,87.7200,85.7000,87.0700,4627369,0
20080314,87.5400,87.8200,83.5900,84.8000,4271016,0
20080317,82.9500,84.4000,82.5000,82.5500,4669730,0
20080318,83.9500,86.9200,83.4500,86.9200,3438277,0
20080319,87.7800,88.9900,86.2300,86.2300,2968243,0
20080320,84.0200,87.0300,83.8000,87.0200,4250040,0
20080324,87.2000,91.9900,87.0500,90.7700,3333647,0
20080325,91.0000,91.9300,89.5000,91.4500,2526174,0
20080326,91.0000,91.6700,90.2500,91.2500,1969010,0
20080327,91.2800,92.4200,90.5400,91.7200,3101047,0
20080328,91.5500,92.5600,90.8500,91.2700,1970908,0
20080331,91.0600,93.1400,90.5700,92.6700,2480816,0
20080401,93.9000,97.7200,93.8900,97.7100,6179508,0
20080402,97.7100,99.0000,96.8200,97.3300,2924497,0
20080403,96.1000,98.1500,95.8000,97.6700,2189325,0
20080404,97.3800,98.0500,96.1900,96.8700,2074095,0
20080407,97.3800,97.7700,95.6500,96.4800,1793787,0
20080408,95.7700,96.2500,94.5900,96.0500,2447091,0
20080409,94.2000,95.1400,92.8600,93.1100,4007915,0
20080410,93.0000,94.8800,92.5000,94.3400,2068764,0
20080411,93.0300,94.9100,92.6100,92.9000,2593498,0
20080414,92.5500,93.4500,92.1500,92.8200,1183316,0
20080415,93.2300,94.0000,92.2000,93.6700,1352216,0
20080416,94.8400,97.2100,94.2000,97.0300,1923112,0
20080417,96.5600,96.8100,94.0400,94.9600,1567432,0
20080418,96.7000,97.3000,95.9200,96.7100,2416095,0
20080421,96.5100,96.5100,95.0000,95.4500,2094581,0
20080422,95.0900,95.4100,92.9300,93.5700,2214188,0
20080423,93.7500,94.8600,92.7500,93.1100,2082232,0
20080424,93.5000,95.2500,92.8500,94.7500,1678962,0
20080425,95.0100,95.1100,93.2100,94.4600,1805463,0
20080428,94.7500,96.2700,93.4100,95.5600,2037647,0
20080429,95.9800,97.9900,95.0300,97.3600,2326011,0
20080430,97.3100,97.9800,95.8700,95.8700,2325879,0
20080501,95.5900,98.9400,94.9400,98.6500,2596606,0
20080502,99.1000,99.4600,96.1100,96.8600,2682765,0
20080505,95.9700,96.8100,95.4400,95.4600,1754485,0
20080506,94.3200,97.8700,94.1700,97.6700,1965133,0
20080507,97.5100,97.6300,93.7300,93.7500,2521517,0
20080508,94.7900,95.2300,92.9500,93.2100,2324219,0
20080509,92.7100,92.7200,90.2100,90.3700,3543366,0
20080512,87.9000,91.1000,87.5900,90.5000,4838817,0
20080513,90.5600,91.3000,89.1400,89.6100,2891171,0
20080514,89.8400,91.7800,89.6100,91.0700,2306426,0
20080515,90.9400,91.4400,89.5500,90.8600,2394004,0
20080516,90.4400,91.4500,89.5900,90.9500,2673351,0
20080519,91.0000,92.5900,90.5700,91.0700,1910390,0
20080520,90.6300,91.0000,89.4900,89.8200,2588684,0
20080521,89.8100,90.3300,88.0400,88.3100,4735098,0
20080522,87.9000,89.7000,87.8500,88.8300,1945527,0
20080523,88.5800,88.6200,86.5800,86.8300,2815312,0
20080527,86.9600,90.1500,86.9600,89.6700,3286888,0
20080528,90.7700,91.7100,89.8000,90.8200,3288516,0
20080529,90.6300,92.9400,90.5101,92.1700,2210136,0
20080530,92.0700,92.6800,91.5000,91.7100,1859811,0
20080602,91.1700,91.7000,89.9200,90.6500,1798064,0
20080603,90.9800,91.5000,89.2500,89.9400,2090720,0
20080604,89.5100,92.3100,89.4300,91.5500,1700594,0
20080605,91.8600,93.6900,91.2600,93.6900,2391326,0
20080606,92.2800,92.4400,88.7300,88.8600,2984905,0
20080609,89.3100,90.2000,88.3300,89.1300,2180581,0
20080610,88.6500,90.7200,87.7600,90.2800,3110124,0
20080611,88.6700,89.2900,86.5500,86.5700,4736507,0
20080612,87.1700,89.4300,86.1000,87.4400,4859552,0
20080613,87.8400,87.8400,84.7700,85.9800,5189201,0
20080616,85.0500,86.3500,84.7100,86.0300,3882539,0
20080617,86.9500,87.0000,84.1800,84.3300,4796801,0
20080618,80.7500,83.7600,80.3800,82.6000,11801939,0
20080619,82.1600,82.8700,80.3300,81.7300,6201576,0
20080620,81.0100,81.5000,80.1100,80.5400,4594100,0
20080623,80.8900,81.3800,79.8900,80.1300,3567297,0
20080624,79.6400,81.4700,78.4500,79.9800,4913980,0
20080625,79.5000,81.3300,79.5000,79.7700,3833566,0
20080626,79.2600,79.5500,77.9300,78.0900,3332165,0
20080627,78.0200,78.8900,76.5100,77.2500,4898721,0
20080630,77.0400,79.5400,76.3100,78.7900,4433145,0
20080701,78.0400,78.0400,74.7500,76.3700,4692417,0
20080702,76.8000,77.3500,74.6900,74.7000,2866710,0
20080703,74.6700,76.0800,74.0000,74.9700,1964647,0
20080707,75.5000,77.2000,74.2600,75.0000,3299842,0
20080708,75.3300,77.5200,75.2760,77.4900,3276216,0
20080709,77.7300,77.7300,75.5000,75.6300,3151566,0
20080710,75.4900,76.3300,74.3100,75.2200,2449959,0
20080711,74.1700,75.1500,72.8200,73.9400,2841999,0
20080714,74.2800,74.8600,72.5500,73.1200,2446083,0
20080715,72.3900,74.4900,71.3300,73.0100,3101457,0
20080716,72.9900,77.2000,72.4600,76.9600,4519817,0
20080717,77.2100,79.3900,75.2900,79.0500,5452895,0
20080718,78.9700,80.1000,78.1900,79.5200,3354685,0
20080721,79.8500,79.8500,77.4400,77.8100,2544528,0
20080722,77.1000,80.5500,77.1000,80.4800,3089733,0
20080723,81.0000,83.4700,80.8600,83.0400,3802723,0
20080724,83.1900,83.2000,79.4200,79.7900,3226614,0
20080725,80.0100,80.9300,78.8500,79.4900,1869723,0
20080728,78.8000,80.0100,77.9600,78.0400,1650976,0
20080729,77.9700,82.1200,77.9300,82.1200,2486629,0
20080730,80.7500,81.5400,78.6200,79.6600,4019491,0
20080731,78.6900,80.3300,78.6600,78.8400,2275041,0
20080801,79.0000,79.0000,76.1100,77.3400,2599222,0
20080804,77.4300,79.5500,77.0500,78.6700,2421500,0
20080805,79.2100,84.3100,79.2100,83.9900,4441419,0
20080806,82.6300,83.3900,81.2500,82.9600,2436256,0
20080807,82.2200,85.0000,81.4000,83.2200,2498692,0
20080808,84.7100,88.5700,84.7100,88.1600,4126378,0
20080811,87.4600,90.1600,86.5400,87.9700,3534024,0
20080812,87.5900,88.4400,86.3500,87.6300,2420179,0
20080813,87.5100,87.5100,82.8500,84.8200,3379759,0
20080814,84.6300,87.0600,84.4400,86.9600,2366116,0
20080815,87.1600,89.4700,86.0400,87.8500,2925174,0
20080818,87.4900,87.8400,85.4900,85.9200,1724086,0
20080819,85.0600,85.7200,82.4500,82.9100,3476493,0
20080820,82.7000,84.1300,81.0400,82.1800,2469433,0
20080821,80.7600,81.3100,79.9200,81.2700,2538561,0
20080822,81.5400,82.9400,81.2400,82.6800,2014363,0
20080825,82.3600,83.1100,80.2200,80.9100,2189277,0
20080826,80.7100,81.5800,79.8100,80.8800,2883791,0
20080827,81.0500,82.0700,79.7100,81.5200,2025229,0
20080828,81.9300,84.2700,81.8100,83.9300,2140694,0
20080829,83.4800,84.2300,82.4900,82.8200,1681553,0
20080902,86.0800,87.9300,84.0500,84.6700,3718760,0
20080903,84.7200,85.8900,84.0000,85.0100,2238010,0
20080904,84.0100,85.2500,82.3000,82.8000,2537571,0
20080905,82.3000,82.8100,80.5200,82.2800,2145923,0
20080908,83.9700,85.0900,83.3100,84.8600,2793356,0
20080909,84.6300,86.7900,84.3900,84.7500,4711809,0
20080910,87.4800,89.1000,86.1600,87.8600,5667953,0
20080911,86.4600,90.6300,86.4600,90.4700,3151510,0
20080912,89.3000,90.9600,88.6400,90.8400,3242103,0
20080915,89.0000,92.4300,89.0000,90.5000,4023317,0
20080916,88.6400,92.0000,88.4600,92.0000,4995709,0
20080917,89.8800,90.9800,87.2100,88.0700,4558035,0
20080918,88.3600,91.6800,85.6800,91.1300,6119138,0
20080919,96.0100,96.9900,89.6000,90.0800,4671791,0
20080922,88.9900,89.8800,85.1400,85.6800,3943637,0
20080923,86.0100,87.1500,84.2775,84.7900,2909687,0
20080924,84.6500,85.7300,81.9600,82.5000,3640123,0
20080925,83.0900,84.2100,81.3100,81.8800,2999369,0
20080926,80.5600,82.2300,80.2700,81.5600,2638584,0
20080929,80.2800,81.4000,78.6900,79.6100,4313631,0
20080930,81.3600,81.5600,78.7900,79.0400,3242027,0
20081001,78.3900,81.4700,78.1035,80.7400,3392515,0
20081002,80.4500,80.6000,76.7200,77.5000,3844434,0
20081003,78.4400,81.0500,77.6100,78.0000,3696193,0
20081006,76.2700,78.2400,74.6200,77.3400,4936706,0
20081007,78.6100,78.6100,74.5000,74.6600,3934589,0
20081008,71.7500,75.3000,70.3200,70.9700,7845094,0
20081009,71.7600,72.8900,66.0000,66.8000,5116792,0
20081010,64.0900,70.5000,61.6800,68.3600,7481835,0
20081013,70.0000,73.8700,68.9500,73.7000,4282058,0
20081014,75.2500,75.8000,69.5600,70.7500,4516288,0
20081015,69.1900,70.2300,65.0000,65.2600,3358002,0
20081016,64.5000,66.8200,60.9000,66.2400,4197310,0
20081017,64.8700,66.2700,62.1700,62.5500,4505547,0
20081020,63.2200,64.8700,62.0800,64.1600,2865167,0
20081021,63.1000,65.5600,61.9700,62.4400,3122362,0
20081022,61.9800,62.0400,56.3619,58.0000,5151003,0
20081023,58.2600,61.4500,57.6600,60.0000,5891292,0
20081024,56.5900,59.0300,56.0300,56.8100,4015478,0
20081027,56.4500,57.9600,54.9400,54.9400,2788787,0
20081028,56.2900,58.2800,53.9000,58.1600,3481079,0
20081029,58.1600,61.0700,57.7300,58.0800,4070593,0
20081030,59.3800,61.2400,59.0100,61.0100,3873566,0
20081031,60.0000,65.7900,59.1200,65.3700,5286958,0
20081103,65.3700,66.2700,64.6800,66.0000,2447713,0
20081104,66.3300,69.0500,66.0900,68.8200,3169731,0
20081105,68.1300,68.7200,63.7800,63.9200,2645634,0
20081106,63.4700,65.1100,62.0300,62.5400,4151879,0
20081107,62.8400,64.9300,62.5000,64.5800,2700258,0
20081110,65.5800,67.9800,65.0800,66.2900,3217678,0
20081111,64.5700,67.5100,64.1000,66.5000,3064486,0
20081112,65.4700,65.7600,62.5600,63.1000,3199206,0
20081113,63.7000,67.2600,60.6300,67.1400,4638903,0
20081114,64.7800,67.5300,63.5000,64.3700,2892830,0
20081117,63.7200,65.4700,61.6800,62.7600,3170332,0
20081118,62.2500,66.5400,62.2300,64.7900,3980268,0
20081119,63.3200,65.4000,59.6600,60.5800,3524177,0
20081120,60.0200,61.8300,56.0000,56.7500,5085546,0
20081121,57.7600,61.3300,55.4200,60.9100,4663861,0
20081124,61.8000,67.2500,61.4500,66.4300,4359488,0
20081125,67.4200,68.3800,57.3000,67.1200,3182433,0
20081126,66.1400,69.9000,66.0601,69.2300,3013538,0
20081128,69.0400,70.6500,68.6000,70.6500,1035819,0
20081201,69.5000,69.5000,63.3100,63.4500,3521094,0
20081202,64.5400,67.2100,63.6200,67.0800,2418288,0
20081203,65.3000,70.2700,64.9350,70.0800,2880599,0
20081204,68.9500,73.7000,68.7200,70.9300,3616481,0
20081205,70.0000,73.8500,66.7200,73.7100,3392419,0
20081208,75.2000,76.9400,72.5200,74.4300,3413669,0
20081209,66.8800,67.4200,62.3100,63.6500,14158008,0
20081210,63.4700,63.5300,59.7600,61.0200,6284229,0
20081211,60.6500,62.0200,58.1600,58.6100,4390903,0
20081212,57.5000,61.4700,57.3300,61.3400,4098140,0
20081215,61.5500,61.5500,59.3700,60.2100,2765049,0
20081216,60.6400,63.5600,60.1900,63.3900,3406809,0
20081217,62.5500,65.1500,62.4000,63.9700,2504154,0
20081218,64.9900,65.4000,61.6600,62.6000,4110893,0
20081219,63.1000,64.4900,62.6200,63.5900,3217932,0
20081222,63.7500,64.0000,62.0000,62.9600,2019784,0
20081223,63.1800,63.1800,60.2700,60.8600,2424874,0
20081224,60.2700,61.4600,60.2700,61.2000,1151307,0
20081226,61.3000,61.4000,59.4600,60.9700,1402780,0
20081229,60.7000,60.9500,59.5300,60.1400,1901091,0
20081230,60.3900,62.3300,60.2300,62.2200,1925147,0
20081231,62.2500,64.5800,62.2500,64.1500,2237659,0
20090102,64.1600,64.6700,62.9000,64.4400,2368779,0
20090105,63.9500,64.3400,63.5700,63.9500,3766488,0
20090106,64.5000,64.7500,63.4500,64.0800,4064866,0
20090107,63.5100,64.2500,62.3200,62.6500,2474575,0
20090108,62.5200,63.1300,61.3500,62.0900,2054429,0
20090109,62.4000,62.4000,60.0100,60.3200,1879508,0
20090112,60.3100,60.9900,60.0100,60.3100,2002179,0
20090113,60.2200,61.5200,59.6000,60.4700,2413335,0
20090114,59.6100,59.6500,57.1900,57.9000,3051027,0
20090115,57.9300,59.0300,56.2000,58.5600,2945263,0
20090116,59.3800,59.7100,57.0100,58.5800,2864738,0
20090120,58.3800,58.4900,54.9200,54.9800,3107214,0
20090121,55.7000,57.0100,54.9400,56.8800,2694494,0
20090122,56.0000,57.2500,55.3400,56.3300,2028531,0
20090123,55.0600,55.7500,53.4500,54.1200,3673825,0
20090126,53.9400,55.6400,53.8000,54.5700,2369296,0
20090127,55.0000,55.8400,53.7600,55.5700,2465995,0
20090128,56.4900,57.7700,55.5100,56.7500,2894051,0
20090129,56.1000,56.4100,54.2900,54.5300,2479483,0
20090130,55.0900,55.0900,50.5500,50.9400,4660240,0
20090202,50.5700,50.7400,48.7600,49.1500,4418491,0
20090203,49.6800,53.1000,49.5000,52.8300,4663951,0
20090204,52.8800,53.6000,51.1200,51.2500,3718310,0
20090205,50.7800,52.6900,50.4500,52.5800,3157834,0
20090206,52.7300,55.7300,52.5260,55.2700,3918417,0
20090209,55.3500,56.7200,54.8800,55.6600,2757838,0
20090210,54.7600,55.6600,50.9800,52.0300,5126542,0
20090211,52.4100,53.0800,51.7600,52.5400,2371711,0
20090212,51.8400,52.3100,50.4500,52.2300,3040519,0
20090213,52.2100,54.1200,51.7200,51.8100,3556706,0
20090217,50.7400,50.9800,48.9400,49.2000,3870521,0
20090218,49.4900,50.3800,47.4700,48.0000,3965568,0
20090219,48.1200,49.3450,47.3000,47.6700,3257990,0
20090220,47.0000,47.5000,45.5400,46.9600,3945517,0
20090223,47.3300,47.3300,44.3200,44.5500,3984230,0
20090224,44.8900,47.2300,43.8400,46.8700,4670607,0
20090225,46.7200,46.7200,43.6400,44.3200,5631744,0
20090226,44.7300,44.8400,43.2100,43.3300,4420638,0
20090227,42.6800,44.0100,42.3700,43.2100,4057896,0
20090302,42.4100,42.9600,40.3000,40.3000,5048754,0
20090303,40.7600,41.4600,39.9400,40.0800,3438292,0
20090304,40.6000,43.1500,40.2600,42.5800,5179178,0
20090305,41.6000,41.6000,38.4900,39.0000,6431606,0
20090306,39.5700,39.8500,35.0600,35.7600,9541271,0
20090309,35.1500,35.8900,34.0200,34.2800,6793426,0
20090310,35.0000,37.1800,34.5500,37.0900,6848898,0
20090311,37.2800,38.4000,36.6000,37.5600,5591591,0
20090312,37.4200,38.6900,36.1500,38.5600,4248271,0
20090313,38.8100,39.0300,37.4900,38.0000,4126327,0
20090316,38.7200,41.5600,38.5500,40.1600,6162985,0
20090317,40.7300,42.0500,40.3300,41.9800,5130681,0
20090318,42.0000,44.2100,41.1000,43.0500,7503593,0
20090319,43.9600,46.8400,43.9300,45.1000,11259547,0
20090320,44.9900,45.4900,41.4100,41.9000,9224704,0
20090323,43.4800,44.5700,42.0100,44.5400,4125705,0
20090324,44.1000,44.9000,43.3600,43.4200,3927472,0
20090325,44.8800,44.8800,42.0500,43.2700,4345896,0
20090326,43.7500,47.1800,43.6000,46.9800,4954855,0
20090327,46.4400,46.6900,45.3340,45.6800,3643478,0
20090330,45.0000,45.0000,43.4700,44.0800,3883839,0
20090331,44.5700,45.4600,43.0700,44.4900,4409676,0
20090401,44.2600,45.2400,43.9400,44.9600,3278458,0
20090402,45.9700,50.4800,45.8100,49.0800,9218039,0
20090403,48.3100,50.1500,48.0900,50.0200,4319365,0
20090406,49.5300,49.7100,47.1400,48.3100,5286972,0
20090407,47.4500,47.5000,46.3000,46.4900,2613275,0
20090408,46.5900,48.3400,46.2000,47.9700,2812216,0
20090409,49.1700,51.1400,48.9300,50.9200,3456956,0
20090413,50.3900,51.2500,49.2400,50.9800,2756191,0
20090414,50.0000,52.2300,50.0000,50.6700,3209768,0
20090415,50.5200,50.7500,49.2000,50.0400,2978863,0
20090416,50.2500,54.5200,50.0400,54.2400,5094163,0
20090417,53.2100,53.6100,51.1700,53.2500,5406859,0
20090420,52.2500,52.4300,50.9000,51.0800,3631573,0
20090421,50.6700,52.6700,50.2700,52.5300,2910370,0
20090422,52.1600,55.7500,52.1600,53.2400,4474739,0
20090423,52.2500,55.1900,51.6000,55.0400,5572448,0
20090424,55.0400,56.7500,54.7100,56.0600,3050689,0
20090427,54.4500,55.1300,52.6500,52.8200,3006037,0
20090428,52.1100,54.2300,52.0000,53.3100,2889826,0
20090429,53.9600,55.9300,53.8800,55.2700,2442895,0
20090430,55.9000,57.7300,55.5600,55.9600,3894433,0
20090501,55.9000,56.2700,54.3300,55.1300,2669949,0
20090504,55.3200,59.6500,55.0600,59.5100,4228758,0
20090505,59.4400,61.0000,59.2800,60.7600,3995481,0
20090506,61.1900,61.8400,60.0000,61.7100,3633479,0
20090507,62.0500,62.1600,58.6100,59.3200,4220715,0
20090508,60.1100,60.9700,59.0000,60.0600,3158881,0
20090511,58.4600,59.0900,57.0100,57.1700,4256359,0
20090512,57.0000,57.2900,54.4800,55.1200,4108539,0
20090513,54.4600,54.4600,52.2700,52.7100,3978046,0
20090514,52.7200,54.1200,52.6200,53.4100,2720109,0
20090515,53.6100,54.5900,52.5800,52.9800,3618775,0
20090518,53.5800,54.2100,52.7600,54.0600,3608738,0
20090519,54.1000,55.3300,54.0000,54.6400,2926997,0
20090520,55.5000,57.3000,54.9000,55.6800,4442075,0
20090521,54.9200,54.9200,52.6400,53.4300,2960665,0
20090522,53.4500,53.6500,51.7200,52.8400,3033232,0
20090526,52.3800,55.6800,52.3500,55.3500,3030413,0
20090527,55.4500,55.9500,53.1800,53.3600,2437390,0
20090528,54.0800,54.4900,52.1600,53.5800,2887195,0
20090529,53.7100,55.4600,53.4200,55.4300,2832846,0
20090601,57.2900,58.2400,55.7800,57.8800,2574851,0
20090602,57.9900,59.3800,57.1800,57.6500,2331578,0
20090603,57.2400,57.4200,55.7000,56.3000,2678613,0
20090604,56.3900,57.0400,55.6900,57.0000,1907099,0
20090605,57.7200,58.8800,56.8800,57.1100,3813314,0
20090608,56.8400,56.9400,55.6800,56.4600,2490962,0
20090609,56.3100,57.5700,56.1100,57.0600,2260712,0
20090610,58.4300,58.4300,56.0400,57.2500,2479290,0
20090611,56.8500,57.5400,56.0000,56.1600,3519551,0
20090612,55.7500,56.2200,53.6300,54.3900,3844319,0
20090615,53.6900,53.9900,51.7300,52.0100,4062289,0
20090616,52.3000,53.2700,50.7400,51.4200,5008558,0
20090617,50.2800,51.7000,49.7600,50.7000,9120150,0
20090618,51.6300,52.3300,50.6000,51.9600,4139992,0
20090619,52.3000,52.5700,51.0000,51.4500,2993478,0
20090622,50.5800,51.2500,49.8600,50.0500,4424035,0
20090623,51.3100,52.0000,50.5500,50.7500,4792881,0
20090624,51.1700,54.0200,50.8000,52.8900,6541948,0
20090625,52.7400,56.3800,52.5600,56.2900,6434269,0
20090626,55.6200,56.1000,55.0600,55.4100,3304303,0
20090629,55.5500,56.2800,54.7500,55.6300,2513456,0
20090630,56.9300,56.9500,55.1200,55.6200,4147713,0
20090701,55.8100,57.1800,55.7500,56.1800,2311237,0
20090702,55.1500,55.5500,54.0700,54.3200,3091119,0
20090706,54.1200,56.1400,53.9800,56.0400,5143287,0
20090707,55.9300,55.9300,54.3100,54.3200,2809394,0
20090708,54.7900,55.9100,52.5800,53.3600,5429394,0
20090709,53.5900,54.5000,53.3600,53.9300,2427291,0
20090710,53.6700,55.2000,53.6700,54.8800,2348770,0
20090713,55.3400,55.8000,53.7900,55.8000,2598630,0
20090714,55.7700,56.0900,54.5900,55.5400,2247241,0
20090715,56.3100,57.4400,56.0600,57.3600,4687955,0
20090716,57.1400,62.5100,57.0700,61.7900,9770852,0
20090717,61.3200,62.2300,60.1700,60.4700,5463358,0
20090720,60.6700,61.7900,60.2600,61.6900,3228283,0
20090721,62.0000,62.1300,59.6200,60.4700,3403664,0
20090722,59.8500,62.2200,59.5200,61.8000,2966593,0
20090723,61.2900,64.6600,61.0000,64.2400,4583954,0
20090724,63.6900,65.0000,63.4600,64.9800,3360086,0
20090727,65.0400,66.6300,64.5000,66.5900,3012361,0
20090728,65.9300,66.7200,65.1000,65.6100,2913929,0
20090729,65.1500,66.6700,64.6300,65.7500,2575464,0
20090730,66.5400,68.6100,66.0500,67.3800,3500760,0
20090731,67.3800,68.5000,67.1000,67.8400,2535173,0
20090803,68.3500,69.3800,67.5100,68.9400,2601426,0
20090804,68.5100,68.8100,67.8200,68.4400,3109553,0
20090805,68.5400,68.8200,66.8900,67.3800,3416965,0
20090806,67.7900,67.7900,66.1700,66.3700,3207421,0
20090807,67.2000,68.7700,66.9300,67.8600,4829766,0
20090810,66.6600,67.8400,66.6600,67.1200,2740977,0
20090811,66.6800,67.0000,65.6100,65.9700,3195043,0
20090812,66.0000,67.1900,65.5300,66.3800,2448678,0
20090813,67.3500,67.3500,65.7700,66.9100,2111760,0
20090814,66.7900,67.1400,64.9900,66.0100,1830411,0
20090817,65.3500,65.3500,63.5400,63.8800,2355727,0
20090818,64.2800,66.0000,64.1700,65.7700,2699661,0
20090819,65.2000,66.0500,64.2000,65.6500,2066692,0
20090820,65.4300,66.3900,65.3300,66.1000,1713128,0
20090821,66.7100,68.1500,66.2900,67.8700,2966868,0
20090824,67.9900,68.7700,67.6400,67.8400,1828081,0
20090825,68.4000,69.3000,68.1000,68.2600,2719712,0
20090826,68.2300,68.6800,67.3900,67.7600,2058439,0
20090827,67.8700,68.8800,66.3600,68.5300,2784776,0
20090828,69.1400,70.2700,68.8500,69.8600,3296295,0
20090831,69.1600,69.4000,68.3000,68.7100,1822253,0
20090901,68.8500,71.3400,68.6800,69.0400,5407039,0
20090902,68.7500,69.6500,68.0600,68.5100,3041172,0
20090903,69.2400,69.8200,68.2300,69.7400,1957999,0
20090904,69.8800,70.9500,69.8200,70.8600,1961112,0
20090908,71.6700,71.9500,69.9300,70.9300,3067175,0
20090909,71.7200,72.3600,70.9600,72.0400,3529939,0
20090910,72.1700,72.7000,71.3700,72.6600,2418358,0
20090911,75.9500,78.3000,75.9200,77.3200,11095426,0
20090914,77.0000,78.9900,76.7000,78.8800,5065035,0
20090915,79.3600,80.0000,78.5300,79.5300,4658678,0
20090916,80.0100,80.0100,77.4000,78.2000,4452598,0
20090917,76.4500,78.4900,75.5500,76.4600,6005330,0
20090918,76.8400,76.9000,75.5000,76.1700,4293367,0
20090921,75.7200,76.0000,74.2500,75.5900,2897579,0
20090922,76.1250,76.8300,76.0000,76.1600,2927928,0
20090923,76.4700,77.0000,75.2300,75.2800,2938390,0
20090924,75.3000,76.2200,74.2900,75.3900,3120814,0
20090925,74.8700,75.5300,72.9000,73.3800,2992511,0
20090928,73.5200,76.3300,73.4300,75.8700,3308081,0
20090929,76.0400,76.3300,74.8600,75.0400,2580476,0
20090930,74.9900,76.1100,73.7200,75.2200,3547057,0
20091001,75.5400,76.1000,73.4600,73.6800,4169532,0
20091002,73.2000,74.1800,72.4500,73.5800,3360095,0
20091005,73.7800,75.6600,73.2800,75.4500,3142887,0
20091006,75.5700,76.9700,74.4000,75.0800,3080650,0
20091007,74.9600,76.3300,74.4800,76.2100,2461192,0
20091008,76.7400,78.9000,76.2100,78.1700,6977483,0
20091009,78.1100,78.5000,77.1000,77.4800,2444719,0
20091012,78.0400,78.2700,77.0800,77.6200,1518311,0
20091013,77.5900,78.2100,76.5800,78.1900,2520849,0
20091014,79.1700,80.4000,78.9100,80.2900,3034151,0
20091015,79.8200,81.1300,79.4500,80.9200,2996170,0
20091016,80.1000,80.6700,79.5000,80.0500,2865752,0
20091019,80.3100,80.6600,79.7100,79.9900,2085098,0
20091020,80.0300,81.8300,79.6800,81.6800,3419923,0
20091021,81.4900,82.3400,79.4600,79.6100,2193947,0
20091022,79.5700,79.5800,77.4000,78.9600,2318074,0
20091023,79.2900,79.8000,76.7300,77.1000,2864402,0
20091026,77.1400,79.0800,76.5300,76.8600,2095856,0
20091027,76.9600,77.1500,74.6700,74.7800,3497200,0
20091028,74.5000,75.4400,73.2900,73.5400,2856491,0
20091029,74.3900,75.7100,73.7800,74.9500,2736994,0
20091030,74.7400,75.5700,72.4100,72.6900,2969186,0
20091102,73.0100,73.8100,71.7800,72.8700,2745818,0
20091103,73.0600,75.0900,72.5900,74.8300,3523105,0
20091104,75.4400,75.4700,72.7700,72.9200,2659878,0
20091105,73.5300,75.3200,73.5100,75.0000,2204521,0
20091106,74.4500,77.3640,74.4500,77.1200,2894960,0
20091109,77.8200,81.2400,77.0200,81.2200,4110713,0
20091110,80.6850,82.2800,80.3000,82.1300,3469804,0
20091111,82.5400,83.7700,81.9100,82.5000,3881961,0
20091112,82.3100,82.8000,80.5200,80.7600,2516568,0
20091113,81.0200,82.2200,80.7600,81.9700,1938698,0
20091116,83.5400,84.9200,83.0800,84.8000,3197025,0
20091117,84.6800,85.4300,84.0700,85.2600,3673025,0
20091118,85.0100,85.2400,83.3400,83.7100,2332976,0
20091119,83.3500,83.5900,81.4500,82.4800,1967750,0
20091120,81.9300,82.6000,80.6000,81.7800,2422599,0
20091123,83.0000,83.8100,82.1100,82.6100,2232984,0
20091124,82.4300,83.1600,81.5500,81.7900,1504229,0
20091125,81.8900,83.5500,81.8500,83.5000,2100962,0
20091127,81.2900,83.5400,80.8400,82.6500,1495150,0
20091130,82.8600,84.7200,82.0800,84.4500,2605426,0
20091201,85.3900,86.5700,84.8250,85.8800,3194264,0
20091202,85.8800,87.2800,85.5400,87.1000,2475671,0
20091203,87.6100,87.8800,85.7800,85.9400,3246375,0
20091204,87.0800,88.0400,86.0600,87.9300,2926774,0
20091207,88.0100,88.4400,87.3900,87.5200,2278024,0
20091208,89.4700,90.6200,89.0100,89.8800,6866915,0
20091209,90.3500,90.3500,88.1000,89.0000,3389540,0
20091210,89.2600,90.0100,87.6700,88.0400,2376263,0
20091211,87.9300,88.9500,87.5900,87.9400,1815372,0
20091214,88.2500,90.6500,88.1900,90.5600,2644489,0
20091215,90.4600,91.9900,90.0000,91.3600,4923983,0
20091216,91.9400,92.5900,89.7500,89.9500,3495159,0
20091217,86.4900,87.1000,84.3900,84.4700,8400187,0
20091218,85.0900,85.7600,83.5300,84.9500,4803967,0
20091221,85.4300,86.2000,84.1100,84.7200,3637725,0
20091222,84.6300,85.4100,83.2800,83.5000,3554830,0
20091223,83.2600,84.0000,82.8600,83.7600,2171375,0
20091224,84.0000,84.3900,82.3500,82.5700,1458099,0
20091228,82.5400,83.4500,82.3500,83.0200,2125140,0
20091229,83.0300,85.3400,82.8500,85.1600,2917325,0
20091230,85.0000,85.2400,84.3500,85.1700,1588934,0
20091231,84.2100,84.7399,83.3000,83.4500,1984335,0
20100104,84.2100,85.0000,83.1100,83.4500,3215569,0
20100105,83.4400,84.5900,82.6400,84.5400,2493465,0
20100106,84.3300,85.1200,83.6100,83.8400,2490997,0
20100107,83.8500,83.8500,82.4000,82.9300,3093139,0
20100108,84.0800,85.2600,82.9500,84.9900,4351109,0
20100111,85.5900,88.2900,85.4000,87.2500,6132193,0
20100112,86.4400,88.6800,85.6000,86.5800,3345045,0
20100113,86.9500,87.3300,85.1500,85.8200,2855612,0
20100114,85.5800,86.4500,85.0900,86.2900,2104266,0
20100115,86.3400,86.8000,84.9300,85.1100,4369604,0
20100119,84.9700,86.2600,84.9700,85.9000,2289208,0
20100120,84.7500,84.8000,83.0800,84.0600,2793032,0
20100121,84.3500,84.4800,81.3000,81.6000,2865471,0
20100122,81.3200,81.8600,80.1900,80.2900,2551808,0
20100125,81.2200,81.2200,79.1500,80.6900,1878470,0
20100126,80.4600,81.2315,79.5100,80.7600,2272727,0
20100127,80.7500,80.7700,78.6100,80.4200,3524155,0
20100128,80.9800,80.9800,78.3900,79.0700,1974167,0
20100129,79.6800,80.7000,78.3000,78.3500,3139660,0
20100201,78.8100,80.7300,78.7600,80.6700,3063152,0
20100202,81.0700,82.5500,80.3600,82.3300,3217377,0
20100203,81.6600,82.8500,80.9100,82.1200,2593666,0
20100204,81.3600,81.7400,78.7500,78.8500,3830304,0
20100205,78.8500,79.2500,75.1700,76.6900,5535279,0
20100208,76.8200,77.7700,75.3100,76.6900,2967000,0
20100209,77.2700,79.7200,76.9600,79.2200,4694742,0
20100210,79.1600,79.2900,77.5200,78.2900,2196718,0
20100211,78.3800,79.7800,77.4400,79.5300,2272795,0
20100212,78.4000,78.6800,77.5100,78.5500,2901990,0
20100216,78.9200,80.2000,78.9200,79.9700,2649160,0
20100217,79.9000,80.4900,78.9300,79.9400,2484395,0
20100218,79.6300,80.3900,79.3700,80.1000,1714204,0
20100219,80.1000,82.4400,80.1000,81.7600,2999972,0
20100222,82.2500,83.1400,81.5200,82.3600,2218742,0
20100223,82.0600,83.1200,80.9200,81.4900,2217269,0
20100224,81.7300,83.6100,81.7300,83.0800,3083382,0
20100225,81.5400,83.2700,80.2700,83.1800,3007008,0
20100226,83.1300,84.9800,82.3200,84.7600,3029971,0
20100301,84.9200,86.4500,84.8300,85.8100,2418912,0
20100302,86.4400,87.1200,85.2100,85.4100,3169288,0
20100303,85.8200,87.8000,85.6600,86.1400,3579519,0
20100304,87.2300,87.4800,85.4750,86.3600,2448102,0
20100305,87.0200,87.7500,86.6300,86.9500,1817574,0
20100308,87.2600,87.5400,86.1400,86.6700,1924686,0
20100309,86.4800,87.3400,85.6400,86.8500,2023207,0
20100310,87.0100,88.3400,86.8800,87.2600,2557462,0
20100311,86.6100,87.0000,85.6400,86.4900,4331860,0
20100312,86.5300,86.6900,84.8000,86.1800,3605186,0
20100315,86.2000,87.8300,86.1500,87.8300,2516871,0
20100316,88.0400,88.9400,87.6800,88.6300,2798330,0
20100317,89.0500,90.5100,89.0500,89.8000,4889922,0
20100318,87.8500,92.9600,87.0000,92.6700,13237320,0
20100319,92.0200,92.1700,90.3600,91.0500,5612985,0
20100322,90.5000,91.0000,89.5200,89.6800,3904916,0
20100323,89.6600,92.0100,89.6400,91.6300,4115942,0
20100324,91.4200,91.5000,90.1000,90.2400,4457997,0
20100325,91.1800,91.9400,90.0100,90.9400,5719956,0
20100326,91.1900,91.8800,90.3400,91.3500,3777027,0
20100329,91.7500,92.4300,90.8400,92.2300,3423514,0
20100330,92.5200,93.2300,91.6800,92.8200,3979854,0
20100331,92.1700,93.6600,91.6000,93.4000,4168483,0
20100401,94.0100,94.5300,91.6900,92.1700,2527734,0
20100405,92.1200,92.6300,91.6600,92.4600,2091853,0
20100406,92.0900,92.8400,91.7600,92.3700,1794239,0
20100407,92.0300,92.3500,90.2006,90.6700,2522341,0
20100408,90.4500,90.9400,89.8200,90.7200,2343953,0
20100409,90.4800,91.6400,90.2800,91.2600,1875949,0
20100412,91.0700,91.7000,90.5750,90.8200,1542239,0
20100413,90.6900,90.9500,89.9180,90.7200,1358524,0
20100414,91.1200,94.2300,90.7700,94.0100,4754179,0
20100415,95.3000,97.7500,95.3000,95.6200,4342801,0
20100416,95.2400,95.3900,93.4100,93.8700,3812690,0
20100419,93.3200,94.2700,91.9300,92.5500,2866003,0
20100420,93.3400,93.5600,91.5500,92.0400,3546582,0
20100421,91.9800,92.5000,91.1200,91.5000,2628497,0
20100422,91.0100,91.9400,89.9000,91.7100,3302091,0
20100423,91.9300,92.8300,91.2980,92.8100,2879673,0
20100426,93.0300,93.9900,92.2700,92.5000,2075895,0
20100427,91.7300,92.7100,89.4300,89.7200,2996322,0
20100428,90.3700,91.4200,89.6600,90.8400,2439465,0
20100429,91.4700,92.8000,91.2800,92.5800,2325561,0
20100430,92.4200,93.8000,89.9000,90.0100,2662783,0
20100503,90.6800,92.7400,90.3200,92.4700,2994110,0
20100504,91.0300,91.2400,88.3400,89.3700,3572838,0
20100505,88.4500,89.6400,87.8500,88.5600,2224555,0
20100506,87.9500,89.2800,81.5000,85.9900,4078901,0
20100507,86.1600,86.1600,81.8000,83.1400,4873188,0
20100510,87.0300,88.4596,86.1000,87.7200,3516942,0
20100511,86.9300,89.6200,86.3200,88.1100,2895007,0
20100512,88.6200,89.9200,88.0010,89.7600,1779308,0
20100513,89.3500,89.6200,87.6700,87.9800,1891465,0
20100514,87.3000,87.4200,85.0100,85.9100,2687324,0
20100517,86.1300,86.9600,84.0000,85.8900,2355973,0
20100518,85.9600,86.8250,83.7700,84.0600,3215656,0
20100519,83.2700,84.7100,82.1200,84.0900,2960569,0
20100520,82.5500,83.1700,81.0200,81.1000,3747596,0
20100521,80.1400,83.3500,79.4100,83.0600,4249926,0
20100524,82.6600,83.4700,81.4100,81.4700,2364286,0
20100525,79.1100,80.8900,78.2900,80.7100,4353561,0
20100526,81.4400,82.7100,81.0100,81.6400,3179776,0
20100527,83.1600,84.2900,82.1300,84.1600,2610863,0
20100528,84.0400,84.6300,82.6700,83.4900,2313939,0
20100601,82.4900,83.4100,81.2000,81.2900,2904319,0
20100602,81.9300,83.4100,81.4900,83.3200,2241978,0
20100603,83.8400,84.8500,82.6600,83.9800,2195019,0
20100604,82.2100,82.6200,78.8400,79.3700,3883932,0
20100607,79.9300,79.9300,76.4500,76.5200,4051246,0
20100608,77.0700,79.0100,76.0300,78.6800,3412947,0
20100609,79.3800,80.2500,77.1200,77.5500,3435986,0
20100610,79.1400,80.3400,78.6500,80.2600,2733318,0
20100611,79.5300,80.7400,78.8200,80.6300,2406045,0
20100614,81.1800,82.5000,80.7500,81.4700,3507121,0
20100615,82.1000,83.1500,81.6300,83.0100,3562447,0
20100616,81.4000,82.0500,77.9200,78.0700,15062071,0
20100617,78.5000,78.5200,77.1300,78.1100,7910408,0
20100618,78.4700,78.8250,77.9100,78.7000,3733297,0
20100621,79.6900,80.0900,78.0200,78.5800,3346505,0
20100622,78.5200,78.9600,75.8800,76.2000,4666083,0
20100623,76.4300,77.2200,75.4400,76.5900,4015817,0
20100624,76.2200,77.3300,75.6900,75.9600,4112649,0
20100625,76.1200,76.2400,74.4200,75.9600,8014435,0
20100628,75.8000,76.5500,74.9300,75.1300,3176194,0
20100629,74.0100,74.2700,70.9400,71.5100,5349364,0
20100630,71.4700,71.9000,69.9800,70.1100,4570449,0
20100701,70.7100,72.1900,69.7800,72.0000,6562315,0
20100702,72.3900,72.6000,71.0200,71.4100,4719950,0
20100706,72.2300,72.7100,70.0600,70.7000,5745082,0
20100707,71.0000,72.9100,70.5700,72.8900,4839772,0
20100708,73.4900,74.4400,72.6300,73.6800,3219450,0
20100709,73.8700,74.3600,72.5200,74.2200,3500421,0
20100712,75.2100,75.4000,73.5800,74.1600,2902577,0
20100713,75.1600,77.6800,75.1100,77.2900,5278567,0
20100714,77.0100,79.1200,76.9100,78.7300,5260030,0
20100715,78.7500,78.8000,76.2400,77.2200,3884413,0
20100716,76.8000,76.9900,74.3700,74.6100,3024139,0
20100719,74.9100,75.2200,73.7000,74.9900,2247980,0
20100720,74.1000,76.0400,73.2600,75.9100,2303753,0
20100721,76.5300,76.5700,73.3500,74.0300,3016018,0
20100722,75.7100,78.7400,75.7100,78.5300,4490536,0
20100723,78.4900,79.0000,77.5700,78.9600,2798376,0
20100726,82.2600,83.6400,82.0000,83.3900,7247726,0
20100727,84.0000,84.2396,81.8100,82.3700,3282689,0
20100728,81.7500,83.0500,81.4100,82.8400,2931002,0
20100729,83.4700,83.6800,81.1500,82.0700,2335360,0
20100730,81.2300,82.9900,80.6700,82.5500,2453565,0
20100802,83.9000,84.6700,83.0600,84.6000,2479208,0
20100803,84.4600,84.4600,82.7500,83.6300,2353975,0
20100804,84.0200,86.0900,83.7500,85.9600,3298954,0
20100805,85.1800,86.0500,84.8500,85.7500,2477995,0
20100806,84.5600,85.7950,84.0800,85.3200,1845560,0
20100809,85.5600,87.7400,85.5200,87.2900,2915368,0
20100810,86.4400,87.4700,85.7700,87.1000,2780087,0
20100811,85.4200,85.4800,82.4700,83.1300,3736533,0
20100812,81.7500,82.1900,80.8900,81.9400,3026481,0
20100813,81.7800,82.2000,80.7800,80.8000,1972376,0
20100816,80.1800,81.5000,79.8800,80.9800,1942931,0
20100817,81.9500,84.4700,81.7400,83.7600,2780502,0
20100818,83.5400,84.5500,82.7400,84.0400,2518852,0
20100819,83.5000,83.9200,80.9400,81.5800,2699960,0
20100820,81.0600,81.6600,79.9800,81.2300,2572470,0
20100823,82.2700,83.2700,81.3300,81.4400,2621958,0
20100824,80.2600,80.6900,78.1300,79.0900,3030235,0
20100825,78.1100,79.1400,77.2500,78.7500,2708190,0
20100826,78.4700,80.1100,78.4700,78.7600,2316870,0
20100827,79.5100,80.5700,77.8900,80.4600,1940879,0
20100830,79.6700,80.8700,78.7500,78.7800,1514561,0
20100831,78.5100,79.4000,77.3400,78.0500,2732963,0
20100901,79.3100,81.6900,79.0400,81.3700,3485529,0
20100902,81.5100,82.1500,81.0100,81.7200,2455346,0
20100903,82.7900,84.1200,82.4800,82.7500,2587519,0
20100907,82.2400,82.7600,81.3300,81.9800,1666779,0
20100908,82.0300,84.6100,82.0300,83.8100,2314679,0
20100909,85.1200,85.8600,84.1300,84.2800,1961302,0
20100910,84.7000,85.0000,83.9600,84.1600,1166622,0
20100913,85.2500,86.3500,84.2800,84.6200,2094947,0
20100914,84.8400,85.5846,84.0600,85.0900,2188630,0
20100915,84.8600,86.3100,84.6000,85.9400,2023592,0
20100916,83.4100,84.0000,81.8000,82.7200,8247531,0
20100917,82.8500,82.8500,81.8100,82.2800,3893577,0
20100920,82.5700,83.6700,82.0900,82.9100,2491607,0
20100921,83.2200,83.7500,82.4100,83.6300,3962926,0
20100922,83.6100,85.0800,83.3100,84.3000,3618544,0
20100923,83.5600,84.4200,82.3700,82.6600,2464226,0
20100924,83.8800,84.8000,83.6700,84.2300,2393254,0
20100927,84.6100,84.8700,83.9500,84.0700,2253570,0
20100928,84.0600,84.8600,82.7600,84.7100,2883812,0
20100929,84.5100,86.5700,84.0100,86.3700,5037203,0
20100930,87.0000,88.4600,85.4300,85.5000,5121105,0
20101001,86.4100,87.4200,85.2301,85.6400,3260764,0
20101004,85.5300,86.6400,84.7400,85.4300,3371176,0
20101005,86.2300,88.4500,86.1200,87.8300,3840168,0
20101006,87.5900,88.0000,86.7300,87.3800,2111026,0
20101007,87.6500,87.6800,85.9300,86.7400,1935025,0
20101008,86.9300,88.9300,86.3400,88.6900,3697795,0
20101011,88.9600,88.9600,88.1000,88.4000,1684403,0
20101012,87.9600,88.3800,86.5500,87.9800,2255171,0
20101013,88.5600,90.6300,88.2600,89.7500,2838608,0
20101014,89.7300,89.7500,88.8400,89.3900,1581309,0
20101015,90.0500,90.4950,88.6500,89.6200,2172708,0
20101018,89.4500,89.9000,88.8900,89.4700,1953063,0
20101019,88.1900,88.7100,86.4300,87.1400,2844383,0
20101020,87.5700,89.2500,87.5000,88.9200,2506011,0
20101021,88.9200,89.8700,87.8000,88.5700,1832552,0
20101022,88.6600,88.8600,87.9000,88.8600,954525,0
20101025,89.3900,90.2000,88.9200,89.5600,2716220,0
20101026,88.9700,90.3000,88.2500,89.6400,1763254,0
20101027,88.6300,88.7500,86.7000,88.1300,2352838,0
20101028,88.7000,89.1800,87.5700,88.8300,2335561,0
20101029,88.7200,89.1300,87.6700,87.7200,2062649,0
20101101,87.6900,88.7700,86.0400,86.4200,2610273,0
20101102,87.1000,87.6900,86.2300,87.0300,2041011,0
20101103,87.0000,88.3800,85.8400,87.4400,2932607,0
20101104,88.3800,89.1400,87.9300,88.8000,3501421,0
20101105,88.7300,90.5500,88.7300,90.0000,2610753,0
20101108,89.1800,90.4600,89.0500,90.3100,1995937,0
20101109,90.4200,90.6500,87.7900,88.1200,2330535,0
20101110,88.3300,88.7500,87.2500,88.4800,1468913,0
20101111,87.4800,88.4500,87.3500,87.9800,1831437,0
20101112,87.3900,87.7500,86.7700,87.3200,1534882,0
20101115,87.6800,88.2500,86.2300,86.3900,2143913,0
20101116,85.8800,86.2300,84.4900,85.8700,2397919,0
20101117,86.1200,86.7300,85.3500,85.6300,1746024,0
20101118,86.7600,87.5900,86.1400,87.0900,2153765,0
20101119,87.3500,87.9700,86.5500,86.7900,1929702,0
20101122,86.5000,87.5000,85.8800,87.3400,2325949,0
20101123,86.3200,86.9000,85.8100,86.1400,1615010,0
20101124,86.8600,88.6000,86.5900,88.4700,1938859,0
20101126,87.5700,87.9899,87.4400,87.5000,642571,0
20101129,89.0000,91.9800,88.4700,91.5900,5128271,0
20101130,91.2100,93.0300,91.0000,91.1200,4811181,0
20101201,93.2400,95.0000,93.1000,93.9900,3220498,0
20101202,94.3500,96.2294,94.1000,95.2100,2400220,0
20101203,94.5100,95.4800,94.3600,95.0000,1835349,0
20101206,94.5300,94.6700,93.0400,93.2900,2323797,0
20101207,94.1800,94.6000,92.6400,92.6600,3026381,0
20101208,92.4300,93.2800,92.1000,92.8100,1402948,0
20101209,93.6700,94.2800,93.3000,94.0900,2650361,0
20101210,94.1000,94.1000,92.6300,93.9800,1754213,0
20101213,94.9000,95.1900,94.2600,94.3100,2187023,0
20101214,94.4200,94.7700,92.9300,93.3300,2354217,0
20101215,93.3300,93.5000,92.3900,92.3900,2196843,0
20101216,91.8600,94.7900,91.2800,94.2200,6865031,0
20101217,94.2300,94.3100,92.2400,93.0700,2993174,0
20101220,93.8100,93.8899,92.8100,93.5600,1605395,0
20101221,93.8000,94.4900,93.4700,93.6900,1547291,0
20101222,93.8300,93.9000,92.8200,93.3700,1246676,0
20101223,93.0300,93.5199,92.5725,93.0100,881206,0
20101227,92.4900,93.2000,92.4900,93.0300,678093,0
20101228,93.2400,93.3600,92.5941,93.0200,839313,0
20101229,93.0700,93.2500,92.6390,92.8000,790031,0
20101230,92.8200,93.2400,92.7004,92.9600,764939,0
20101231,92.5300,93.4100,92.4100,93.0100,1015099,0
20110103,93.5400,94.2900,93.1200,93.1900,2037644,0
20110104,93.3800,93.8700,92.0600,93.1200,2412588,0
20110105,92.5200,94.2700,92.3701,93.8700,2352177,0
20110106,93.7000,93.9300,92.9100,93.1000,1891220,0
20110107,93.0000,94.3200,91.8000,93.1500,5209329,0
20110110,93.0100,94.9800,92.2500,94.0600,2959612,0
20110111,94.7900,94.7900,92.4500,93.3100,2636261,0
20110112,93.9200,95.1400,93.2808,95.0000,3155584,0
20110113,94.9100,96.1700,94.6200,95.6300,2725815,0
20110114,95.6500,97.0000,95.3100,95.8300,2601136,0
20110118,96.3100,96.7900,95.0800,95.8000,1565268,0
20110119,95.6300,95.7200,93.5700,94.3400,2039664,0
20110120,93.5400,94.0200,92.7900,93.5100,2253275,0
20110121,94.4200,94.6400,92.8700,93.3400,1872213,0
20110124,93.1200,94.4400,92.9700,94.3700,2039041,0
20110125,94.0300,94.3499,93.3000,93.9900,1421437,0
20110126,94.1300,94.7700,93.2700,94.3100,2181801,0
20110127,94.4100,94.8400,93.8000,94.3600,1863259,0
20110128,94.5200,94.6400,90.1800,90.4800,4654011,0
20110131,91.0000,91.5000,90.0100,90.3200,3088690,0
20110201,92.7500,93.9550,92.2800,92.6900,4053590,0
20110202,92.0700,92.1250,90.5150,90.8000,4175163,0
20110203,91.9400,92.3000,91.1040,91.4600,3933194,0
20110204,91.6000,91.8200,90.5349,91.7400,1986751,0
20110207,91.8400,92.7500,91.3000,91.4600,2144202,0
20110208,91.3800,92.4000,91.1700,92.0500,1653473,0
20110209,91.7100,92.1700,91.0000,91.6000,1762955,0
20110210,91.3100,94.6900,91.3100,94.4400,3024598,0
20110211,93.8700,95.8900,93.8000,95.4200,2045568,0
20110214,95.0300,95.7000,93.8100,93.9900,2822068,0
20110215,95.0100,96.7000,94.8900,95.9800,5404283,0
20110216,96.3700,97.1000,95.9000,96.8400,2252498,0
20110217,96.3900,97.7000,96.3700,97.4700,1513801,0
20110218,97.8600,98.5200,97.3100,98.3200,2434830,0
20110222,96.0500,96.2000,92.9100,93.2900,3847119,0
20110223,93.1000,93.1100,87.5400,89.2500,7027985,0
20110224,89.3500,90.7600,89.0800,89.8100,3941150,0
20110225,90.5700,90.9200,89.7500,89.8800,2600174,0
20110228,91.0100,91.0200,89.7701,90.0200,2300806,0
20110301,90.5700,90.5800,87.6000,87.8800,4842942,0
20110302,88.0100,88.6500,86.3200,87.3200,3989315,0
20110303,88.3300,90.5800,88.1800,89.7900,4556185,0
20110304,89.8700,90.0000,87.8000,88.6900,2748025,0
20110307,88.8800,89.3800,87.1100,88.2600,3361306,0
20110308,88.2700,90.3000,88.2700,89.9500,3592437,0
20110309,89.5300,91.0000,89.0000,90.7800,2631065,0
20110310,89.7200,91.3300,88.8000,89.9500,3275310,0
20110311,90.0800,91.2500,89.8600,90.7100,2943996,0
20110314,89.7200,89.8650,87.2000,88.6300,5339090,0
20110315,86.0200,89.0600,85.9700,87.7900,3928093,0
20110316,87.3600,87.6600,85.0300,85.2800,4907257,0
20110317,89.7900,90.4000,87.4900,87.8900,6609069,0
20110318,90.1000,90.2100,88.2700,89.2800,3961461,0
20110321,90.3700,90.4800,89.6100,89.8600,2140560,0
20110322,89.6700,89.6800,88.1900,88.2900,1951536,0
20110323,87.8300,89.3792,87.0500,88.9600,1950958,0
20110324,89.2800,90.9000,89.1200,90.7900,2528744,0
20110325,90.8700,91.0600,89.8500,90.2800,2311135,0
20110328,91.0900,93.6800,90.6000,93.0200,4365689,0
20110329,92.9300,93.3000,92.1300,93.0400,1754550,0
20110330,93.3100,94.4000,93.1400,93.7500,1639749,0
20110331,93.2100,94.4100,93.0200,93.5500,1614887,0
20110401,95.0000,96.5000,94.5800,95.0000,3428002,0
20110404,95.0100,95.4200,94.4600,95.1200,1311268,0
20110405,94.6900,95.2800,94.1100,94.1900,1437193,0
20110406,95.1600,95.3500,93.8000,94.5900,1620163,0
20110407,94.2600,94.7200,93.4100,93.9100,1477763,0
20110408,93.8500,94.1800,90.8200,91.1600,2919907,0
20110411,91.3000,92.8600,90.6600,92.5300,3345618,0
20110412,92.1700,94.4000,91.9600,94.0800,3370178,0
20110413,94.5900,94.6700,93.0700,93.4300,2111447,0
20110414,92.9400,93.9900,92.6600,92.9400,2148820,0
20110415,93.0100,93.3500,92.1900,92.5800,1976220,0
20110418,91.3400,92.2400,91.1000,91.9600,2295167,0
20110419,92.5100,92.9800,91.5200,91.8500,1678414,0
20110420,93.0000,94.1900,92.3600,93.2300,1903620,0
20110421,93.7200,94.2300,93.3901,93.9400,1821788,0
20110425,93.7500,94.1300,92.8974,93.8500,1347910,0
20110426,94.2600,95.0300,94.0600,94.4900,1888648,0
20110427,94.6500,94.9900,93.3700,94.8000,1515090,0
20110428,94.5300,95.7600,94.4500,95.2800,1614900,0
20110429,95.5500,96.2500,95.3000,95.6700,1431673,0
20110502,96.2500,96.8900,94.0300,94.3700,2281181,0
20110503,94.0000,94.7750,93.6300,94.2200,1528311,0
20110504,93.7000,94.5793,92.4225,92.6400,2293602,0
20110505,92.1600,95.9900,91.8000,95.2900,3639173,0
20110506,96.1400,96.3900,95.1400,95.6500,2523027,0
20110509,95.6000,95.6400,94.5600,94.9100,1541749,0
20110510,95.3600,96.2400,95.1600,95.7400,1659971,0
20110511,95.4300,96.5000,94.7900,95.1600,2581267,0
20110512,95.1100,95.1300,94.0400,94.9600,2237305,0
20110513,95.1700,95.5000,93.5000,93.5800,2780900,0
20110516,93.3800,94.4300,92.9800,93.1800,1939880,0
20110517,92.8500,92.9192,92.0500,92.5900,2143376,0
20110518,92.8718,94.2100,92.3000,93.6500,1926066,0
20110519,94.0100,94.6500,93.5001,94.5800,1920699,0
20110520,94.4600,94.5900,93.5600,93.8200,1377876,0
20110523,92.5600,92.6900,91.0500,92.0400,2539778,0
20110524,92.2100,92.4200,90.9300,91.4800,1604109,0
20110525,90.9600,92.3000,90.8200,91.8400,1728031,0
20110526,91.3100,91.9000,90.8000,91.3600,2350254,0
20110527,91.8500,92.3450,91.6000,91.9000,1222031,0
20110531,92.6300,93.7300,92.5800,93.6400,2378638,0
20110601,93.9500,94.3900,91.4100,91.4300,3443724,0
20110602,91.7900,92.5000,91.0000,91.5200,1958059,0
20110603,90.3200,91.0000,89.9000,90.1500,2138686,0
20110606,89.9900,90.5600,87.6500,87.7500,3267475,0
20110607,87.9500,88.2300,86.6800,86.7600,3218956,0
20110608,86.5400,86.9000,85.4600,85.5900,3319927,0
20110609,86.0800,86.7900,85.8000,86.2100,2938176,0
20110610,86.2300,86.3900,84.7900,85.3800,2709369,0
20110613,85.3700,86.1500,84.9500,85.9200,2444303,0
20110614,86.5900,88.0000,86.2200,87.4300,2732108,0
20110615,86.4300,87.2900,86.1000,86.4900,2357111,0
20110616,86.7100,87.5200,86.0000,86.4800,2095275,0
20110617,87.2600,87.6900,86.6700,86.9900,2133209,0
20110620,86.8300,87.8581,86.6100,87.5000,1808836,0
20110621,88.4300,89.4800,81.2186,89.1300,3297046,0
20110622,91.5000,92.4100,90.6600,91.4400,6025898,0
20110623,91.1200,93.4500,90.6000,92.9600,4849946,0
20110624,92.9100,93.4490,91.5700,91.8700,4282893,0
20110627,91.9700,93.0000,91.6100,92.8500,1931088,0
20110628,93.1300,94.1900,92.7700,94.0200,1762010,0
20110629,94.5000,94.9100,93.1000,93.6300,2283321,0
20110630,93.8400,94.9500,93.8000,94.8500,2079241,0
20110701,94.6800,96.8300,94.5600,96.5200,2464572,0
20110705,96.1700,96.2500,95.2000,95.5000,1870629,0
20110706,95.5800,97.0700,95.5600,96.7800,2365854,0
20110707,97.6900,98.6600,96.9200,98.5000,2958803,0
20110708,97.2400,97.7000,96.9600,97.5600,2229062,0
20110711,96.7500,96.7500,94.4707,95.0800,2534784,0
20110712,94.7000,95.0900,93.8100,94.0800,2963001,0
20110713,94.7400,95.5900,93.9900,94.2500,2133097,0
20110714,94.4600,94.9800,92.7800,93.0600,2828909,0
20110715,92.9700,93.2793,91.2600,92.2000,3206440,0
20110718,91.8000,91.8900,90.0500,90.4600,3612022,0
20110719,91.2200,92.2400,90.5800,91.7700,2548795,0
20110720,92.0100,92.8100,91.3000,92.1900,2182026,0
20110721,92.6900,94.0700,92.3300,93.0800,1982703,0
20110722,93.2600,93.6185,92.2000,92.7900,1635506,0
20110725,91.7000,92.3500,91.4800,91.8800,1867655,0
20110726,90.4300,91.4500,88.7000,91.0000,4588971,0
20110727,90.2400,90.3400,88.5500,89.1400,4036846,0
20110728,89.4400,90.1795,87.7400,87.8600,3454650,0
20110729,86.9100,88.1700,86.3300,86.8800,3025613,0
20110801,88.0500,88.0500,85.0150,86.0000,4120159,0
20110802,85.3700,86.0300,83.9600,84.4400,4103400,0
20110803,84.6000,86.0000,83.4600,85.7400,4380701,0
20110804,84.7800,85.0400,81.9800,82.1000,4364087,0
20110805,83.2200,83.7200,80.1800,82.3600,5026650,0
20110808,80.3400,81.9100,77.5000,77.5400,5680097,0
20110809,79.1900,79.8900,75.5029,79.7500,4804146,0
20110810,78.5300,78.6700,75.1300,75.3200,4641456,0
20110811,75.7800,81.3000,75.6700,79.8800,4746435,0
20110812,80.2900,81.2900,79.0000,80.4800,3280283,0
20110815,81.2000,81.9800,80.1500,81.8500,2699077,0
20110816,80.9000,81.7000,79.2800,80.1000,3826088,0
20110817,80.5200,81.2700,78.4700,79.1300,2951355,0
20110818,77.0600,77.3400,73.4900,74.4600,4517167,0
20110819,74.1100,75.7700,72.8900,73.1600,3478148,0
20110822,74.9200,75.0000,72.1602,73.0000,3420875,0
20110823,73.5700,74.7900,72.6700,74.7900,3859111,0
20110824,74.7000,77.0000,74.2300,76.6000,3685952,0
20110825,77.2900,77.4400,74.1500,74.7600,2617384,0
20110826,74.1700,75.8500,72.5700,75.7200,4011738,0
20110829,76.6700,78.7900,76.6700,78.7500,2673207,0
20110830,78.3100,79.3300,77.6850,78.8300,2065497,0
20110831,79.5200,80.7146,78.1700,78.7200,3246468,0
20110901,78.7200,80.1150,77.9000,78.0400,2815216,0
20110902,75.9500,76.4900,74.4600,74.9000,2739379,0
20110906,72.4300,73.8200,71.3300,73.6000,4054106,0
20110907,74.8800,76.6400,74.3400,76.2700,3250402,0
20110908,75.7100,76.2000,74.6500,74.9900,2543753,0
20110909,74.0400,75.0800,72.9000,73.4000,2555392,0
20110912,72.3900,73.7840,71.5400,73.6300,3259449,0
20110913,73.6400,75.4600,73.1100,74.9700,3227195,0
20110914,75.6300,77.1200,73.7500,76.0100,3147101,0
20110915,77.0000,77.3300,75.6400,77.0800,2218286,0
20110916,77.5700,77.9200,75.2700,76.4000,3690673,0
20110919,74.9900,76.1600,74.6800,75.7600,2869909,0
20110920,75.9500,76.8400,75.0000,75.2200,3035950,0
20110921,75.0000,75.3200,72.5000,72.5000,4096596,0
20110922,70.0400,70.0900,64.5500,66.5800,11371086,0
20110923,66.8600,68.4300,66.6100,67.3000,4468169,0
20110926,68.1000,69.8200,67.7100,69.7500,4467477,0
20110927,71.5100,71.6200,70.1200,70.5300,4112659,0
20110928,70.9400,71.0700,69.1000,69.2000,3511193,0
20110929,70.4600,70.8100,68.2400,69.7000,3227256,0
20110930,68.9800,69.5500,67.6200,67.6800,2733032,0
20111003,66.9000,67.9200,64.9700,65.1500,4643574,0
20111004,64.1800,67.9100,64.0700,67.8600,4388163,0
20111005,68.0400,70.9200,67.6800,70.4100,4889981,0
20111006,70.1100,72.5200,69.3300,72.2000,3260806,0
20111007,72.3100,72.4600,70.8800,71.0600,3389618,0
20111010,72.4600,73.6300,72.0100,73.6200,1957850,0
20111011,73.2500,73.7000,72.6000,73.4300,2056513,0
20111012,73.9800,76.1300,73.8200,75.1800,3034775,0
20111013,74.4200,74.4200,73.2600,73.8700,3055739,0
20111014,74.7600,75.8200,74.6500,75.7400,2272739,0
20111017,75.4700,75.5500,73.6500,73.9700,2543638,0
20111018,73.8400,76.5600,73.4700,75.6200,2485942,0
20111019,75.6900,76.1500,74.9700,75.2800,2037283,0
20111020,75.3300,76.8200,74.9652,76.5900,2634357,0
20111021,77.4200,79.9200,77.1800,79.3400,4153170,0
20111024,79.9000,82.4000,79.9000,81.5200,3549588,0
20111025,80.5100,81.8600,79.2000,80.7200,3689180,0
20111026,81.9500,82.2000,79.9400,81.3600,2957951,0
20111027,83.5100,85.7500,82.9300,84.7300,4107709,0
20111028,84.4000,85.0000,83.3100,84.2500,2882343,0
20111031,83.4200,84.1600,81.8000,81.8300,2542806,0
20111101,78.9100,80.6300,78.6100,79.5700,2704502,0
20111102,80.9000,81.3400,79.5300,80.5700,1952809,0
20111103,81.5400,82.5300,80.3500,82.3400,1781901,0
20111104,81.7900,82.2100,80.3100,82.0100,1634300,0
20111107,82.0400,82.8600,80.6000,81.9300,1867128,0
20111108,82.3800,83.1300,81.2600,83.0100,1551909,0
20111109,81.4000,81.4900,78.8500,79.3500,2199374,0
20111110,80.3500,80.6000,79.3955,80.1200,1866713,0
20111111,81.3600,82.3900,81.1200,82.2300,1814738,0
20111114,81.6200,82.3700,80.7800,81.4100,1203142,0
20111115,81.5700,83.4500,81.1500,82.6400,2675783,0
20111116,81.8000,83.1200,81.4200,81.4900,1911390,0
20111117,81.3300,82.0100,79.6800,80.2800,2236165,0
20111118,81.1900,82.1600,80.8000,81.2200,2239639,0
20111121,79.5200,80.0000,78.2200,79.3800,2036768,0
20111122,79.0400,79.3700,77.9500,78.2100,1598140,0
20111123,77.3700,77.7400,76.3300,76.5600,2053371,0
20111125,76.5000,77.3800,76.0600,76.0800,1005135,0
20111128,78.7600,80.5200,78.3100,78.9300,2627975,0
20111129,79.4700,80.3800,78.4100,78.5800,2683540,0
20111130,81.3600,83.2000,81.1000,83.0800,3545095,0
20111201,82.5200,82.7500,81.6101,82.0300,2109961,0
20111202,83.1700,83.4600,81.9600,82.1400,2646583,0
20111205,83.8600,84.2200,82.3800,83.2000,2709723,0
20111206,83.4300,83.5300,82.1000,82.6700,2109325,0
20111207,82.4800,84.6600,82.0500,84.1900,2450012,0
20111208,83.5100,84.4300,82.1800,82.4700,2654263,0
20111209,82.6900,83.6400,82.0200,83.2400,1803366,0
20111212,81.9400,82.1800,80.9500,81.6300,2379386,0
20111213,82.0900,82.4100,78.2900,78.9600,3509853,0
20111214,78.6700,79.0700,76.9500,77.2900,4152318,0
20111215,80.1400,83.8100,79.9700,83.4700,9175877,0
20111216,84.1000,86.3700,83.9200,84.8900,5315550,0
20111219,84.7500,85.4200,80.9110,81.3500,3132013,0
20111220,82.9800,84.3900,82.7700,83.8100,2591437,0
20111221,83.6000,84.3100,82.3800,84.2400,1854583,0
20111222,84.5600,85.3600,84.0303,84.4700,1248005,0
20111223,84.7200,85.0500,83.8100,84.9200,1247666,0
20111227,84.8200,85.4099,84.5700,84.7000,1127577,0
20111228,84.5700,84.7000,82.7800,82.9700,1561723,0
20111229,83.4000,84.3900,83.0000,84.3100,1313211,0
20111230,84.4700,84.5100,83.3300,83.5100,1448466,0
20120103,85.4700,85.9100,84.4800,85.1700,2209916,0
20120104,84.7300,85.1700,84.2100,84.9600,1443517,0
20120105,84.4200,84.4900,82.7900,84.0900,2218753,0
20120106,84.5600,86.0600,84.5300,85.4900,2156889,0
20120109,85.8400,85.9800,85.2400,85.8500,1659549,0
20120110,87.1600,89.4000,87.1500,88.5100,3403381,0
20120111,88.0800,90.0300,87.7700,89.7600,3055482,0
20120112,90.0800,91.4000,89.8875,91.1900,3324349,0
20120113,90.0200,90.5000,88.8500,90.3700,2659799,0
20120117,90.1399,90.8600,89.0700,89.9800,2424742,0
20120118,90.0500,91.4600,89.8800,91.1400,2189592,0
20120119,91.6800,93.5200,91.4500,93.0400,2781428,0
20120120,92.5900,92.6000,91.2500,91.5700,2448011,0
20120123,91.7400,92.5199,90.5200,91.0600,1662839,0
20120124,90.4000,91.2000,89.6736,90.7900,1467782,0
20120125,90.6900,92.6300,90.0700,92.5900,1727410,0
20120126,92.7500,93.5000,92.2700,92.7400,1659179,0
20120127,92.2400,93.4800,91.7800,92.9500,1910600,0
20120130,92.1100,92.3400,91.5000,92.1600,1723381,0
20120131,92.3300,92.3300,90.4200,91.4900,1723803,0
20120201,92.7900,93.2400,91.9900,92.7000,2013724,0
20120202,93.0700,93.4400,92.0800,92.7900,1299694,0
20120203,93.7700,94.5400,93.6100,94.5400,1620518,0
20120206,94.5600,95.6000,94.5200,95.2500,2122649,0
20120207,94.5500,95.0900,93.6000,94.7200,1837467,0
20120208,94.9500,95.3300,94.0400,94.4800,1361114,0
20120209,94.4200,95.2600,94.2500,94.8000,1572976,0
20120210,93.8900,95.3500,93.6000,95.2700,1586297,0
20120213,95.8000,97.1900,95.6528,96.9800,2120449,0
20120214,96.5200,96.9800,94.8400,95.5500,2307202,0
20120215,95.9700,95.9700,93.7000,94.1500,1714270,0
20120216,93.9900,95.3300,93.9900,95.0000,1848173,0
20120217,95.7300,95.8400,92.5100,92.9900,5154340,0
20120221,93.1100,93.1500,90.4100,91.0100,3594351,0
20120222,90.7400,91.8410,90.6580,90.7500,1843383,0
20120223,91.2000,92.3000,90.5000,91.9700,1568209,0
20120224,91.9900,92.2200,89.8400,90.2400,2300398,0
20120227,89.5300,92.4300,89.4184,91.3600,2105755,0
20120228,91.4300,91.9100,90.4000,90.9800,2204349,0
20120229,90.9800,91.8500,89.7700,89.9900,2953707,0
20120301,90.1500,91.7600,90.1500,91.1200,2019227,0
20120302,91.1700,91.6800,90.5100,90.7800,1147337,0
20120305,90.5800,90.7300,89.8000,90.4300,1263090,0
20120306,89.1100,89.3700,88.0300,88.7500,2257874,0
20120307,89.2300,90.1800,89.0300,89.7600,1724771,0
20120308,90.6200,91.5000,89.6700,90.9900,2103413,0
20120309,91.4400,92.1900,90.0700,91.7900,1801094,0
20120312,91.8300,91.9300,90.3600,91.3300,1408545,0
20120313,92.0000,92.9700,91.4000,92.8800,1624916,0
20120314,92.9000,92.9700,91.4500,92.2000,1434569,0
20120315,92.5000,95.0380,92.3400,94.6100,2628931,0
20120316,94.8600,95.0800,93.5700,94.3400,2477165,0
20120319,95.8700,95.9800,94.4900,94.8900,2442255,0
20120320,94.5700,95.2600,93.8800,94.6400,1637575,0
20120321,94.9700,96.8900,94.4200,95.8200,4103111,0
20120322,93.3600,94.1500,91.2600,92.5000,6667710,0
20120323,92.3150,92.5200,90.3900,92.3800,3640350,0
20120326,93.1500,93.2900,92.2400,92.7700,3103161,0
20120327,92.9200,93.1800,91.8900,91.9000,2429506,0
20120328,92.1300,92.2300,90.5100,91.4900,2569707,0
20120329,90.7000,91.8700,89.9000,91.7400,2118413,0
20120330,92.0800,92.3050,91.0400,91.9600,1685868,0
20120402,92.0400,92.8500,91.5000,92.1900,1658297,0
20120403,91.9700,92.2800,90.5600,91.4900,1825063,0
20120404,90.8500,91.0800,90.1200,90.6400,1457895,0
20120405,90.2700,90.6190,90.0300,90.3900,1230688,0
20120409,88.9000,89.2700,88.1600,88.4700,2118176,0
20120410,88.1500,88.3000,86.4200,86.6300,2575269,0
20120411,87.8100,88.5000,87.5800,87.9100,2360655,0
20120412,88.0600,90.3500,88.0400,89.8400,2631743,0
20120413,89.2300,89.7800,88.0000,88.0300,2059257,0
20120416,88.5700,88.9000,87.7400,88.1800,1550386,0
20120417,89.0000,90.7700,88.7400,90.4600,2306003,0
20120418,90.2500,90.8500,89.8500,90.3900,1371576,0
20120419,90.4200,90.6900,88.7000,89.3900,2058782,0
20120420,89.5200,90.1300,88.9700,89.6700,2421647,0
20120423,88.6500,88.7500,87.5600,88.1100,1878006,0
20120424,88.5600,89.1900,88.1500,88.9400,1257103,0
20120425,89.3300,89.8300,87.7000,88.2200,1788346,0
20120426,87.2900,87.7300,86.2000,87.5500,2991182,0
20120427,88.1000,88.4840,87.0000,88.2400,1699042,0
20120430,88.2900,88.7500,87.8300,88.2400,1243760,0
20120501,88.1400,89.8300,87.5700,89.0400,1385277,0
20120502,88.7500,89.5700,88.4700,89.3500,943182,0
20120503,89.1500,89.7450,88.7500,88.8600,2199958,0
20120504,89.0200,89.6600,88.2000,89.3000,2839898,0
20120507,88.2400,90.1200,88.1100,89.3700,1797056,0
20120508,88.7200,89.0300,87.8200,88.9600,2156298,0
20120509,87.7600,87.8000,86.6700,87.1300,2547657,0
20120510,87.5100,88.5900,86.4700,86.6500,1714695,0
20120511,86.1700,88.0600,86.1700,87.8000,1629706,0
20120514,86.8300,88.3300,86.8000,87.7800,1578203,0
20120515,87.7500,88.8400,87.3800,87.8100,1977101,0
20120516,88.3800,89.5000,87.7900,87.8900,1609824,0
20120517,87.9200,88.4600,86.6800,86.7700,3414773,0
20120518,87.2600,87.3500,84.8600,85.0700,2555392,0
20120521,85.0100,86.9000,84.9000,86.7000,1548000,0
20120522,86.9000,87.7900,86.3200,86.8500,1730576,0
20120523,86.1000,88.9000,85.8188,88.7400,2152585,0
20120524,88.8400,90.4000,88.7400,90.0200,2244078,0
20120525,90.2400,90.5000,88.6800,89.2800,1302221,0
20120529,89.6700,91.4300,89.5100,90.9800,1566113,0
20120530,89.4400,90.2400,88.6500,88.9300,1649385,0
20120531,88.8000,89.9600,87.6200,89.1400,1621330,0
20120601,87.2200,87.5500,85.0900,85.2500,3163853,0
20120604,85.1900,85.9900,84.5200,85.2000,1956735,0
20120605,85.1000,85.6860,83.8000,84.3400,2227944,0
20120606,85.0000,86.8300,84.9100,86.8300,2407107,0
20120607,88.0200,88.3600,86.0000,86.1000,2643452,0
20120608,86.4500,87.6300,86.0000,87.5700,1760710,0
20120611,88.1700,88.3500,86.1200,86.2800,2126421,0
20120612,86.4700,87.8300,85.9700,87.6900,1783510,0
20120613,87.0900,87.4100,85.5700,86.1900,2572967,0
20120614,86.5300,87.4400,85.9900,86.8400,2333682,0
20120615,87.3500,87.6700,86.5400,87.6300,2094015,0
20120618,87.4000,88.9900,87.1600,88.5100,2622826,0
20120619,87.0200,91.9500,86.7900,91.0100,4691828,0
20120620,90.6400,92.3100,90.3100,91.3400,3132291,0
20120621,91.7600,92.1600,90.5500,90.6300,2893797,0
20120622,91.2600,91.2600,89.8302,90.5400,2718955,0
20120625,89.5700,89.6287,87.8200,88.8100,1933355,0
20120626,88.8300,89.0200,87.1800,87.5500,2202872,0
20120627,87.6000,88.2100,87.1300,87.9000,1836408,0
20120628,87.4200,88.9000,87.3100,88.7900,1432206,0
20120629,90.2900,91.6100,89.6810,91.6100,2078174,0
20120702,91.5900,91.8700,89.5500,91.5400,1833807,0
20120703,91.4400,92.8000,91.1300,92.6000,1033017,0
20120705,91.9100,92.5700,91.4000,92.1100,1398427,0
20120706,91.2500,91.9900,90.5000,91.2800,1310231,0
20120709,91.0700,91.7600,90.6500,91.1300,1162890,0
20120710,90.9900,91.9800,89.9200,90.4800,1668021,0
20120711,90.3100,90.9800,89.9800,90.6100,1637892,0
20120712,90.0000,90.1000,88.9300,89.5000,2173576,0
20120713,89.6300,92.5650,89.6300,92.3500,1847324,0
20120716,92.0700,92.2900,91.4200,91.9200,1210448,0
20120717,92.0900,92.0900,90.2100,91.2500,2011880,0
20120718,91.0800,93.0000,90.9060,92.7200,1322126,0
20120719,92.7900,93.1700,92.5300,92.7900,1289294,0
20120720,92.0800,92.2900,89.9800,90.0800,2135899,0
20120723,88.6900,89.5600,88.4000,89.2600,1476440,0
20120724,88.1600,88.4700,86.2200,87.6700,3751484,0
20120725,87.9600,88.0500,86.8400,87.2300,2105275,0
20120726,88.7400,89.3400,88.2000,88.5500,1893524,0
20120727,89.5100,91.8100,88.9500,90.8900,2399235,0
20120730,90.5200,91.1700,90.3300,90.9900,1396819,0
20120731,90.9500,91.2100,90.2900,90.3000,1760637,0
20120801,90.6600,90.8000,88.4000,88.8500,1729287,0
20120802,87.7100,88.3500,87.0400,87.9200,1901131,0
20120803,89.0400,90.2100,89.0200,89.8200,1623392,0
20120806,90.3300,90.8000,89.8600,90.1200,906589,0
20120807,90.6800,90.6800,89.3900,89.8200,1411610,0
20120808,89.5000,89.5299,88.7000,89.3100,1345710,0
20120809,89.3000,89.4600,88.5000,88.6600,1481453,0
20120810,88.0500,88.3750,87.2300,87.8000,2222818,0
20120813,87.6900,88.3400,87.0414,87.7700,1334137,0
20120814,87.9200,88.3280,87.4000,87.5800,1551376,0
20120815,87.7300,89.7800,87.5900,89.5500,2490878,0
20120816,89.4800,90.1100,88.9200,89.7400,1935817,0
20120817,89.8700,90.6800,89.7000,90.0000,1679410,0
20120820,89.6400,90.1000,89.3168,89.9800,1817529,0
20120821,90.0200,91.1200,89.7800,90.3100,1944211,0
20120822,90.0100,90.3300,89.4292,89.5400,1415291,0
20120823,89.5400,89.7500,88.4600,88.8600,1049460,0
20120824,88.5300,89.3800,88.1800,89.0700,948388,0
20120827,89.1800,89.2600,87.8200,88.0000,1102241,0
20120828,87.9000,88.0800,86.8700,87.4600,2002095,0
20120829,87.3700,87.9200,87.1850,87.6300,1516295,0
20120830,87.5000,87.6500,86.8800,87.1900,1811585,0
20120831,87.7000,87.9700,87.1600,87.6300,1484329,0
20120904,87.3700,88.1100,86.8700,87.5400,1990718,0
20120905,85.6000,87.1700,85.3100,85.8000,5980710,0
20120906,85.8700,87.6400,85.8700,87.5400,2694124,0
20120907,87.5000,87.5800,87.0200,87.3800,1530894,0
20120910,87.1900,88.2700,87.1100,87.9600,2305140,0
20120911,88.2100,89.0900,88.1000,88.7000,2088951,0
20120912,88.9800,89.1300,88.4000,89.0800,1421726,0
20120913,89.0100,90.9200,88.2300,90.3600,2144218,0
20120914,90.1000,90.7360,89.8100,90.1500,2294252,0
20120917,89.7100,90.0900,88.9200,89.2800,2381758,0
20120918,86.9500,88.3300,86.3610,86.5500,6413419,0
20120919,86.5100,87.0800,85.9000,86.9000,4024640,0
20120920,86.3000,86.5800,84.9000,85.1700,4072303,0
20120921,85.8900,85.8900,84.1500,84.3900,5203613,0
20120924,84.0000,85.5000,83.9150,85.1600,2832465,0
20120925,85.5900,85.8500,84.5300,84.5400,2829828,0
20120926,84.2700,84.9500,83.9800,84.3900,2369244,0
20120927,84.9600,85.8000,84.5600,85.7700,2500089,0
20120928,85.3800,85.4700,84.1700,84.6200,2408722,0
20121001,84.9300,85.9400,84.5300,85.0200,2037116,0
20121002,85.1800,85.8100,84.2100,84.5000,1683387,0
20121003,84.8000,85.8800,84.4000,85.6200,1726297,0
20121004,85.9200,86.6200,85.6100,86.5300,2060194,0
20121005,86.8500,87.4800,86.3900,86.4700,2734340,0
20121008,86.3400,86.8200,85.9000,86.3700,1610915,0
20121009,86.5300,86.7800,85.5500,85.5800,2013065,0
20121010,88.3100,90.9300,88.1943,89.9900,8995097,0
20121011,91.7000,92.5000,90.0000,90.0000,4171464,0
20121012,90.2800,91.0900,90.0100,90.4000,2630043,0
20121015,90.5100,91.2000,90.2100,90.6500,2526729,0
20121016,91.0000,91.9600,90.2800,91.9200,2601978,0
20121017,91.9900,93.0900,91.8300,92.9500,2378422,0
20121018,92.4900,94.2600,92.4900,93.4900,2346184,0
20121019,93.2400,93.4500,91.4810,92.1100,2474319,0
20121022,92.1200,92.2483,90.8600,91.4800,1678340,0
20121023,91.5500,92.1000,91.0200,91.7900,2192381,0
20121024,92.1100,92.1100,90.6500,90.8300,1447530,0
20121025,91.1800,91.7200,90.0700,91.1200,1532170,0
20121026,90.7900,91.5600,90.1400,90.6900,1638932,0
20121031,90.9400,92.1100,90.6200,91.9900,1844353,0
20121101,91.5400,93.1999,91.5400,93.0100,1737954,0
20121102,93.3700,93.9800,92.3700,92.6400,1385048,0
20121105,92.4700,92.9400,92.1400,92.8400,1066824,0
20121106,92.8900,93.7900,92.5500,93.3900,1348963,0
20121107,92.7100,92.7300,91.0000,91.5100,1575679,0
20121108,91.4100,91.7400,90.0000,90.0300,1461889,0
20121109,89.9500,90.4100,89.3200,89.7300,1938657,0
20121112,89.7300,90.5800,89.5800,90.0800,1347673,0
20121113,89.6700,91.5000,89.2500,90.4600,1681940,0
20121114,90.4900,90.6612,86.9400,87.1200,2591433,0
20121115,87.1200,87.7700,85.9300,86.5400,2410437,0
20121116,86.2300,86.7400,85.1500,86.1300,2142642,0
20121119,87.0500,87.3900,85.8000,87.0000,1984287,0
20121120,87.2500,87.8400,86.8100,87.3500,1803471,0
20121121,87.9000,88.0599,87.2200,87.6500,1550249,0
20121123,87.8000,87.9499,86.8510,87.7300,850409,0
20121126,87.1200,88.4800,87.1200,88.4600,1728214,0
20121127,88.7900,89.6600,88.4200,88.7000,2421717,0
20121128,88.3200,89.5200,87.9400,89.4900,2050213,0
20121129,89.9700,91.1600,89.8101,90.8000,2623043,0
20121130,90.8500,90.9400,89.0400,89.5300,2029808,0
20121203,89.9800,89.9800,87.9900,88.1300,1845860,0
20121204,88.1500,89.0700,88.0200,88.3900,1488460,0
20121205,88.5600,89.9350,88.0710,89.4300,1836876,0
20121206,89.3000,89.5000,88.6500,89.2600,1077934,0
20121207,89.5400,89.9100,88.8000,89.3600,1108573,0
20121210,89.3900,90.5900,89.2160,90.5300,1407024,0
20121211,90.6500,91.4900,89.6900,90.2500,2276632,0
20121212,89.0900,90.5300,89.0200,89.7100,2113312,0
20121213,89.5800,90.5000,89.2900,89.7100,1698934,0
20121214,89.7600,90.9300,89.3500,90.0900,1813396,0
20121217,90.4000,91.1500,90.3600,91.0200,1832235,0
20121218,90.8900,93.2100,90.4101,92.3600,3130887,0
20121219,93.1200,95.4400,93.0500,93.2000,5325940,0
20121220,93.0000,93.6300,91.5400,93.2700,4273512,0
20121221,92.0700,93.2900,91.8400,92.7400,2915353,0
20121224,92.7100,92.8000,91.9400,92.1400,607240,0
20121226,92.3400,92.9700,91.7400,92.0700,904611,0
20121227,91.9600,91.9700,90.1500,91.5000,1580283,0
20121228,91.0000,91.4800,90.3500,90.3900,981274,0
20121231,90.3300,91.8000,90.0500,91.7200,1450605,0
20130102,93.4600,95.1900,93.3700,94.2500,2019608,0
20130103,94.1200,95.1700,94.1200,94.6000,1723775,0
20130104,94.8000,95.0500,94.3650,94.9100,1500692,0
20130107,94.4100,94.7500,94.2500,94.7200,1148502,0
20130108,94.4200,95.5400,94.1600,95.1100,2177304,0
20130109,95.0400,96.9100,94.7820,96.7700,2345017,0
20130110,97.3400,97.7000,96.6581,97.7000,2009638,0
20130111,97.5500,97.7800,97.1100,97.4000,1272390,0
20130114,97.3600,98.7400,97.2100,98.4200,2254016,0
20130115,98.1200,98.7900,97.7400,98.6700,1655845,0
20130116,98.4900,99.6200,98.4900,99.5400,2061704,0
20130117,99.9300,100.5750,99.4200,99.9300,2312764,0
20130118,100.0000,100.1799,98.4100,99.8200,2321529,0
20130122,99.5400,100.7000,99.4100,100.6000,1515830,0
20130123,100.2900,100.5500,99.2600,99.6400,1486087,0
20130124,100.0000,102.6101,99.9300,101.7300,2702243,0
20130125,101.7700,102.8600,101.2100,102.5700,2080920,0
20130128,102.8400,103.1400,102.1700,103.0100,1934769,0
20130129,102.6400,103.1045,102.1900,102.5000,1649493,0
20130130,102.0200,102.1400,101.0610,101.3700,2372903,0
20130131,100.9700,101.8600,100.6800,101.4500,2308985,0
20130201,101.8900,102.9400,101.4500,102.7600,2667443,0
20130204,102.4400,104.1000,102.4400,103.3900,3306855,0
20130205,103.7100,105.1900,103.2100,105.0700,2772823,0
20130206,104.6400,106.2700,104.5700,106.1700,3476520,0
20130207,106.5200,107.0000,105.8800,106.9800,4063770,0
20130208,106.8000,107.5000,106.2300,106.4100,2101805,0
20130211,106.0100,106.3700,105.4800,106.0100,1746041,0
20130212,106.0900,106.4800,105.5800,106.1200,2044539,0
20130213,106.1200,106.6400,105.5600,106.1600,1740007,0
20130214,105.8500,106.8600,105.4400,106.5600,1660557,0
20130215,106.9000,107.4500,106.1900,106.4200,1595629,0
20130219,106.6100,107.3900,106.4100,107.3300,1093909,0
20130220,107.3900,107.3900,105.5900,105.6900,1472580,0
20130221,105.3500,106.0763,104.2501,104.8800,1730895,0
20130222,105.1300,105.8200,104.8800,105.8200,899404,0
20130225,106.3300,107.0000,103.1000,103.1100,1593065,0
20130226,103.6800,103.9500,102.7200,103.1600,2718501,0
20130227,102.7000,106.1200,102.3300,105.7400,2263909,0
20130228,105.5700,106.0800,104.8300,105.4300,1691726,0
20130301,105.1100,106.0600,104.3100,105.3800,1449080,0
20130304,105.2800,105.8800,104.6000,105.8000,940643,0
20130305,106.8300,109.1100,106.7500,107.9100,1818387,0
20130306,109.0800,109.4800,107.7700,108.0400,1716818,0
20130307,107.8100,108.0000,106.5900,106.9600,1747720,0
20130308,107.5900,107.9500,107.0200,107.8000,1195825,0
20130311,107.6900,109.6600,106.2700,107.4100,1372747,0
20130312,107.4800,107.6800,106.0000,106.4300,1268653,0
20130313,106.5300,108.2000,106.4800,107.8700,1412771,0
20130314,108.0100,108.8400,107.8400,108.8400,1450022,0
20130315,108.6200,109.1200,108.0450,109.0700,2099835,0
20130318,107.8300,108.4100,106.8500,107.2900,1785270,0
20130319,107.4000,107.9800,106.0000,106.4600,2653391,0
20130320,102.0000,102.5000,98.8200,99.1300,11581927,0
20130321,98.7800,98.9900,95.3000,96.5000,9161208,0
20130322,97.0200,98.9000,96.9900,98.4800,5380019,0
20130325,98.5100,98.6600,96.0800,97.0200,2910711,0
20130326,97.3300,98.3200,97.1600,97.7200,2534346,0
20130327,97.2900,97.6799,96.6200,97.6500,2335440,0
20130328,97.2800,98.4300,97.2000,98.2000,2219716,0
20130401,98.4100,99.5300,97.5600,97.7800,2050780,0
20130402,97.8000,98.2200,96.8200,97.1200,1838871,0
20130403,97.1500,97.6600,96.0800,96.2800,2932676,0
20130404,96.5300,97.2500,95.9600,95.9800,2248905,0
20130405,94.9100,95.8500,94.2000,95.5000,2878278,0
20130408,95.4300,96.0300,95.0500,95.2500,2032828,0
20130409,95.2900,95.8150,94.6700,95.3400,2270379,0
20130410,95.4900,98.2300,95.4400,97.9500,3139619,0
20130411,97.8700,98.0000,96.5600,96.6600,2035993,0
20130412,96.4700,96.9390,95.8600,96.3300,1385955,0
20130415,95.5900,96.0900,94.2600,94.7100,3107469,0
20130416,95.3900,95.6600,94.7100,95.1400,2317513,0
20130417,94.4400,95.0350,93.5900,94.1200,2284427,0
20130418,93.1800,93.6900,90.6100,91.8700,4952572,0
20130419,92.3900,92.8730,91.7000,92.3900,1901001,0
20130422,92.6700,92.8500,90.9500,92.5000,1584259,0
20130423,92.9400,93.1900,92.0300,93.1700,2539127,0
20130424,94.7000,96.1500,94.4000,94.4600,3056442,0
20130425,94.6100,94.9400,93.2300,94.3000,2326775,0
20130426,94.5700,94.7750,93.9900,94.1800,1652499,0
20130429,94.4500,94.5800,93.5000,93.7500,1878586,0
20130430,93.8400,94.4300,93.0900,94.0100,1981482,0
20130501,93.6600,94.0200,91.8400,92.0000,2397454,0
20130502,92.2300,93.1100,92.1800,92.2900,2405552,0
20130503,92.9800,95.1400,92.9800,94.5200,2317261,0
20130506,94.9200,96.8000,94.7400,96.2300,3045656,0
20130507,96.6300,99.6000,96.5100,99.5200,4693989,0
20130508,99.0700,102.0900,98.8000,101.9500,4873913,0
20130509,101.5700,102.1000,100.2291,100.4300,2754404,0
20130510,100.1500,101.1600,99.6200,100.1200,2278880,0
20130513,99.8400,99.9500,98.7200,98.8000,2048548,0
20130514,98.9000,100.7200,98.8800,100.6800,1922016,0
20130515,100.5300,100.8710,99.7900,100.2800,2054357,0
20130516,100.2400,100.7900,98.7300,98.9400,1776247,0
20130517,99.4500,100.0800,98.8600,100.0500,2223012,0
20130520,100.0600,101.5590,99.6000,101.1800,2390868,0
20130521,101.3900,103.0500,101.2500,102.1700,2803000,0
20130522,102.0800,102.9000,99.0000,99.6500,3251962,0
20130523,98.6300,99.7100,98.0000,99.1000,1649197,0
20130524,98.6700,98.6700,97.3500,97.8200,2543095,0
20130528,98.8200,99.1000,95.9700,96.5300,4177679,0
20130529,96.4800,97.5000,96.0795,96.5500,2444836,0
20130530,96.7500,97.1000,95.8800,96.5200,2947600,0
20130531,96.2500,97.9700,96.1200,96.3400,2274009,0
20130603,96.5100,97.7100,96.0200,97.7000,2263075,0
20130604,97.6400,99.0000,97.4500,98.3800,2970169,0
20130605,98.0000,98.2000,96.1800,97.0900,2173753,0
20130606,97.0100,97.5200,95.6400,96.8400,2478455,0
20130607,97.7400,99.8400,97.4800,99.7800,2509064,0
20130610,99.8600,99.9800,98.5400,98.6600,1842642,0
20130611,97.6100,98.7900,97.1100,98.0400,1562927,0
20130612,98.5800,98.9000,97.2800,97.4900,1289847,0
20130613,97.4100,99.8500,97.1000,99.5800,1424559,0
20130614,99.5100,100.7457,98.7200,99.1200,1534977,0
20130617,100.1300,100.1960,97.6800,98.4100,2504754,0
20130618,98.6200,100.3800,98.2400,99.4800,2197112,0
20130619,100.9600,103.4700,99.2600,100.5400,4496969,0
20130620,97.8400,97.9700,95.1700,95.7100,4946074,0
20130621,96.5000,97.0300,94.6700,96.4600,3632818,0
20130624,95.3700,96.7000,94.6000,95.9000,2710435,0
20130625,97.0500,98.3060,96.6800,97.1900,2241128,0
20130626,98.0700,99.3500,97.9900,98.3700,2777884,0
20130627,99.1500,99.5300,98.7300,99.3700,1941823,0
20130628,98.9100,99.5900,98.5800,98.5800,2248305,0
20130701,98.7200,99.7299,98.5500,98.8900,1976003,0
20130702,98.7600,99.4200,97.9400,98.2700,1741004,0
20130703,97.8800,98.2500,97.5400,97.7700,784596,0
20130705,98.5900,99.2000,98.1800,98.9600,1057403,0
20130708,99.1800,99.5000,98.6300,98.8300,1913788,0
20130709,99.5000,106.3500,99.3900,103.1500,15124502,0
20130710,102.6800,106.4700,102.0100,103.0000,6787926,0
20130711,104.0000,105.9800,103.9100,104.4000,3983561,0
20130712,102.0700,103.3100,101.5799,102.2900,5072492,0
20130715,102.2800,103.9300,102.1400,103.7000,2220813,0
20130716,103.3800,103.9799,102.9500,103.5100,1905738,0
20130717,103.6000,104.9500,103.0600,104.2600,2145980,0
20130718,103.9200,108.9800,103.8500,108.6600,4659864,0
20130719,108.4500,108.4500,107.3300,108.0300,2387696,0
20130722,108.0700,108.8800,107.6500,107.7500,2306153,0
20130723,107.9400,108.0000,106.4500,106.7900,2080173,0
20130724,106.9100,107.2000,105.7800,105.8800,1280790,0
20130725,105.8900,106.1100,101.9500,104.8700,3956320,0
20130726,104.6900,105.2800,104.1400,104.5800,1832159,0
20130729,104.1000,104.5691,103.2300,103.3900,1301723,0
20130730,104.1300,104.4000,103.3200,103.5600,1241357,0
20130731,102.0000,106.9600,102.0000,106.0000,5473524,0
20130801,106.7900,110.3300,106.5400,110.0000,5121510,0
20130802,108.7350,110.0800,108.7000,109.1500,1717578,0
20130805,109.0000,109.7200,108.7450,109.4200,1429353,0
20130806,109.3300,109.8500,108.3600,108.7700,1567817,0
20130807,108.0200,108.5400,107.5300,107.9800,1598258,0
20130808,108.5700,109.2900,108.5000,109.0800,1596411,0
20130809,108.5300,109.1800,107.9200,108.2200,1134165,0
20130812,107.5800,109.3050,107.4700,109.0400,1720337,0
20130813,108.8800,109.7300,108.2000,108.6100,1603485,0
20130814,108.6100,109.0880,107.7200,108.6300,1219169,0
20130815,108.0000,108.4300,107.3400,108.0400,2224794,0
20130816,108.0500,108.9600,107.4300,108.6800,1783021,0
20130819,108.3300,109.2000,108.0400,108.6700,1804368,0
20130820,108.6000,109.9000,108.0300,109.2100,1525904,0
20130821,108.9900,109.0500,107.5100,108.0700,1555931,0
20130822,108.2300,110.7900,108.1150,110.6100,1348706,0
20130823,110.6100,110.8900,109.7200,110.6900,1194571,0
20130826,110.8000,113.3400,110.7500,112.0400,2503653,0
20130827,110.5000,111.1200,107.7000,108.4500,2356335,0
20130828,108.4500,109.3500,107.9300,108.5000,1120417,0
20130829,108.5000,109.5000,108.2600,108.5800,927370,0
20130830,108.7600,108.7900,106.8400,107.3600,1194387,0
20130903,108.4500,108.7300,106.7800,107.6000,1555053,0
20130904,107.4400,107.9000,107.1200,107.6100,1666178,0
20130905,107.4700,109.4700,107.4700,109.0500,1460548,0
20130906,109.3400,109.7900,107.4000,108.1600,1511975,0
20130909,108.4000,109.1900,107.6300,109.1000,2203030,0
20130910,109.7800,111.5000,109.7400,110.5900,1677340,0
20130911,110.5300,110.6700,109.5200,110.2500,1356379,0
20130912,110.1000,110.1200,107.7400,108.3900,2306456,0
20130913,108.7200,108.9000,106.3800,107.2400,2974257,0
20130916,108.8500,111.0000,108.5600,109.5700,2677866,0
20130917,109.8900,111.4800,109.7900,110.6800,2576247,0
20130918,113.2000,116.9500,112.5000,116.2500,6671625,0
20130919,114.6300,117.3800,114.5400,116.8300,3291244,0
20130920,117.4800,118.3100,116.7100,116.8300,2626225,0
20130923,115.1700,116.0000,114.1200,114.9100,2022303,0
20130924,114.8500,115.8800,114.5900,114.7200,1291329,0
20130925,115.0400,115.1300,112.9200,113.5700,2426138,0
20130926,113.9700,114.7350,112.8700,113.5600,1660169,0
20130927,113.0200,113.9300,112.9200,113.7700,1052138,0
20130930,112.5700,114.7500,112.4400,114.1100,1709851,0
20131001,114.2400,115.3200,113.8700,115.2600,1456985,0
20131002,114.5100,115.3600,113.9200,115.2800,1198504,0
20131003,114.8700,115.1700,111.8000,113.5500,2162843,0
20131004,113.4400,114.9800,113.0300,114.7300,1143050,0
20131007,113.7500,114.3600,112.6140,113.6900,1264669,0
20131008,113.5800,114.0000,111.9600,112.0800,1164306,0
20131009,112.3300,113.1400,111.2500,112.5800,1519391,0
20131010,113.9000,115.1100,113.2200,115.0600,1246884,0
20131011,114.4600,115.8900,114.0100,115.8700,1041411,0
20131014,115.2900,115.4800,114.3300,115.3700,900053,0
20131015,116.9100,122.5000,116.8500,120.0800,6195473,0
20131016,119.8700,124.3500,119.7000,123.2600,4127599,0
20131017,121.9800,125.2700,121.5700,125.1900,4345187,0
20131018,125.2700,126.6300,124.7100,126.4400,2023956,0
20131021,126.2200,127.8680,125.9200,127.4100,2227813,0
20131022,128.8700,132.3000,128.8600,129.6900,4792627,0
20131023,128.6700,130.1000,128.2553,129.8200,2650417,0
20131024,130.4800,131.9900,130.0683,131.5700,2299729,0
20131025,131.9600,132.5500,131.1700,132.0600,2464548,0
20131028,131.4200,133.6400,131.2300,132.5300,3104545,0
20131029,133.2900,133.3900,132.0000,133.1400,1826684,0
20131030,133.0500,133.8400,132.1200,132.8100,2302341,0
20131031,132.0200,132.5600,129.8100,131.0000,3417482,0
20131101,131.7700,134.7400,131.5800,134.6500,3728567,0
20131104,134.6500,136.0600,134.0900,135.1200,2474472,0
20131105,134.3700,136.8900,133.7920,136.2300,2670954,0
20131106,136.8100,136.9800,131.9200,132.7700,5446007,0
20131107,133.0500,133.3499,130.2500,130.5500,2846892,0
20131108,130.2900,132.7300,130.2800,132.5700,2676771,0
20131111,131.9800,133.1700,131.6000,132.5200,1805143,0
20131112,131.8000,136.1000,130.8100,134.6300,4789234,0
20131113,134.1200,135.8900,133.3300,135.2900,3448165,0
20131114,135.4100,136.5000,135.0400,136.4400,3124893,0
20131115,138.4600,139.9400,137.8900,138.6500,3644926,0
20131118,138.5900,139.7700,136.7900,137.1400,2965703,0
20131119,137.1700,137.3200,133.9300,134.0000,2960557,0
20131120,134.3500,135.7399,134.1900,134.5800,1716038,0
20131121,135.3200,138.8600,135.2525,138.3800,2920799,0
20131122,138.1000,138.4540,135.9400,137.0700,1680372,0
20131125,137.8100,137.9800,136.7100,137.2200,1234503,0
20131126,137.3000,138.6200,137.0100,137.8100,1494982,0
20131127,138.7000,140.2799,138.5150,139.8600,1358731,0
20131129,140.4500,140.5525,138.5100,138.7000,733085,0
20131202,139.1500,140.9600,138.7300,140.2100,1953491,0
20131203,139.4600,140.0000,137.6800,138.0400,1927332,0
20131204,137.6600,140.0000,136.8100,138.7100,1187897,0
20131205,137.9000,139.6660,137.6700,138.2200,1161216,0
20131206,139.9900,140.1700,139.0700,139.3900,1217157,0
20131209,139.8200,140.0000,139.1100,139.8100,1349459,0
20131210,139.6600,140.1800,138.2200,138.4900,1538715,0
20131211,138.8800,139.0000,136.3500,136.5100,1451931,0
20131212,136.5600,137.5300,136.2700,136.3400,1795705,0
20131213,138.0100,138.8800,137.0100,137.9000,2583749,0
20131216,139.5900,140.9700,138.8800,140.3000,3549859,0
20131217,139.8000,140.1700,138.5000,139.0900,2696985,0
20131218,138.1000,140.2400,137.3600,139.7200,4825577,0
20131219,139.6100,140.0200,137.7600,139.6900,2688626,0
20131220,139.5200,143.7300,139.2300,142.7100,3350161,0
20131223,143.3100,143.4400,141.6200,142.1900,1461570,0
20131224,142.2400,142.3800,141.1410,142.0000,750606,0
20131226,142.6500,143.5200,142.3300,143.3000,1246959,0
20131227,143.2800,143.8600,142.7400,143.4300,923547,0
20131230,143.4800,143.8800,142.8600,143.0500,889266,0
20131231,143.0100,144.1300,143.0000,143.7700,1103045,0
20140102,142.9000,144.3900,139.5693,139.7700,3360745,0
20140103,140.3300,141.1500,139.9100,140.0500,2779587,0
20140106,142.7000,143.0000,138.2600,138.7200,2995143,0
20140107,139.3400,140.9800,138.9900,140.6400,1702109,0
20140108,141.0400,141.3800,139.9900,140.3700,1633507,0
20140109,140.5100,141.7700,139.9500,141.5100,1476260,0
20140110,141.2000,142.7400,140.4100,142.6300,1714724,0
20140113,141.3500,142.7500,140.2400,140.4900,1565152,0
20140114,140.9500,142.8300,139.7300,142.7000,2344475,0
20140115,142.7800,143.1400,141.9400,142.5500,2692162,0
20140116,141.9200,142.5000,140.9500,141.8100,1928072,0
20140117,140.6100,141.8700,140.0900,140.5100,2293046,0
20140121,141.7100,142.6200,140.7980,142.1500,2509051,0
20140122,142.7500,142.8400,141.6301,142.3000,1337056,0
20140123,141.6100,141.9900,139.3500,140.2400,1836493,0
20140124,139.1600,139.3900,134.5700,134.5800,3094743,0
20140127,134.6900,135.7800,131.0800,131.9500,4738834,0
20140128,131.9900,134.6400,131.9900,134.3400,3170162,0
20140129,132.8300,134.0000,131.5500,131.8500,2647815,0
20140130,133.0900,134.8300,133.0600,133.7700,1936095,0
20140131,131.8500,134.9600,131.7900,133.3200,1588549,0
20140203,132.9300,135.0600,129.0300,129.4400,3184469,0
20140204,129.4800,130.9340,128.1700,130.4200,2387031,0
20140205,129.8500,130.9200,129.1900,129.9700,2009408,0
20140206,130.1400,131.8600,130.0600,130.8400,1908377,0
20140207,131.9200,133.0700,130.8650,131.7600,2404030,0
20140210,131.3700,132.0570,129.3400,129.8800,3602483,0
20140211,130.4100,133.7800,130.1300,133.1500,3257826,0
20140212,133.1600,133.8100,131.7450,133.0000,1896262,0
20140213,131.9200,133.3400,131.0000,133.0700,1783345,0
20140214,132.9800,134.5500,132.8700,133.9200,1439565,0
20140218,134.3200,134.7700,132.3300,132.7900,2360623,0
20140219,132.3400,133.5100,131.0100,131.3500,2780910,0
20140220,131.6900,133.5100,131.0600,132.9900,1786990,0
20140221,133.1800,135.2100,133.1100,134.9000,1994230,0
20140224,135.0900,136.9800,134.5000,134.8700,2243584,0
20140225,134.8500,134.8700,132.3180,132.8400,2591986,0
20140226,132.6300,133.9700,131.9500,132.3700,1588100,0
20140227,132.0450,133.8400,131.9500,133.5500,1736128,0
20140228,133.1900,134.4300,132.3400,133.3300,1904696,0
20140303,132.0500,134.2900,132.0500,133.3800,1614266,0
20140304,134.8400,137.6500,134.7400,137.0900,2250219,0
20140305,137.2400,137.6000,136.5100,136.9100,1292226,0
20140306,137.2500,137.6410,136.1900,137.2900,1581411,0
20140307,137.9200,138.6000,136.9600,137.4300,1353831,0
20140310,137.0300,138.3900,136.8100,137.8600,1720684,0
20140311,137.7400,138.0700,136.7100,137.2900,1483896,0
20140312,136.8000,138.1400,136.0000,137.7900,1275636,0
20140313,138.3600,139.2900,135.8800,136.6800,2286168,0
20140314,136.3800,137.7500,136.0200,136.7600,2629188,0
20140317,137.7100,138.6100,137.1100,137.5800,3855108,0
20140318,137.5900,139.1899,137.3500,138.5700,2578925,0
20140319,138.1100,141.1700,137.1400,138.3800,3110365,0
20140320,137.0300,137.7300,135.2400,136.5000,3377720,0
20140321,137.5100,138.0000,136.0200,136.7900,5017947,0
20140324,137.1450,137.2000,134.8700,134.9500,3206930,0
20140325,134.8800,135.6800,132.5200,134.1600,4340150,0
20140326,134.4800,135.3100,132.0900,132.1200,2870813,0
20140327,132.0000,132.6400,131.3000,132.1100,3046687,0
20140328,132.4400,133.3960,132.0100,132.0100,5019131,0
20140331,132.5200,133.2400,131.8700,132.5600,4368165,0
20140401,133.0000,134.1100,132.7800,134.1100,2513798,0
20140402,134.1000,135.2000,133.9410,134.7600,1747826,0
20140403,134.7000,136.1200,134.7000,135.3000,1987672,0
20140404,135.7900,136.6000,133.8600,134.3500,1586514,0
20140407,134.3600,135.0100,132.6700,132.9800,2007517,0
20140408,133.0400,133.4000,131.8100,132.9100,2016201,0
20140409,133.3100,134.4900,132.9500,134.0000,1640414,0
20140410,134.0800,134.3100,131.8600,132.0600,2528268,0
20140411,130.9700,132.7600,130.6800,131.2300,1927291,0
20140414,132.1100,132.8600,131.1600,132.0000,2115194,0
20140415,132.3300,132.9900,130.6400,132.1700,2518683,0
20140416,132.5500,134.0400,132.0100,133.7500,2696467,0
20140417,133.6200,135.9700,133.6200,135.5500,2152337,0
20140421,135.6100,136.7800,135.2569,136.2700,2755257,0
20140422,136.5400,137.7700,136.5200,137.0300,2173858,0
20140423,137.0000,137.1500,135.9300,136.3300,1793251,0
20140424,136.4000,137.0900,135.6200,136.0800,1928909,0
20140425,136.0200,136.0400,133.9500,134.2100,1119188,0
20140428,134.3900,136.0200,133.5200,134.5300,1812269,0
20140429,134.8100,135.7200,133.9000,135.4700,1161271,0
20140430,135.5500,136.8100,134.8500,136.2500,1809969,0
20140501,136.3600,137.0000,135.3920,136.2400,813037,0
20140502,136.1100,137.7300,136.1100,136.9500,966696,0
20140505,136.0700,136.4550,135.0100,135.8500,959091,0
20140506,135.2900,136.9900,135.0500,135.4900,1411031,0
20140507,136.2100,138.6700,136.0100,138.5400,1874280,0
20140508,135.8100,137.6600,135.8000,136.7000,2394932,0
20140509,136.0000,137.8900,135.2100,137.5200,2138494,0
20140512,138.0300,140.3400,137.9200,140.1500,1726683,0
20140513,140.2900,140.8400,139.8900,140.1400,1085734,0
20140514,140.0000,140.0000,138.9101,139.3300,1681950,0
20140515,139.2800,139.3400,137.5500,138.6800,1260868,0
20140516,138.8200,139.7700,137.9100,138.2300,2067032,0
20140519,138.1000,139.2200,137.8400,139.0000,3897239,0
20140520,139.0800,139.4680,136.9700,137.4600,1968423,0
20140521,138.3000,139.6900,138.0300,139.0500,1585972,0
20140522,138.8400,139.6900,138.3400,139.3300,1550774,0
20140523,139.7200,141.9400,139.3100,141.5000,1198060,0
20140527,142.0200,142.8400,141.6200,142.2400,1894822,0
20140528,142.2400,143.9800,142.2000,143.4700,1491004,0
20140529,143.8800,144.6000,143.3000,144.5300,1275579,0
20140530,144.3700,144.8500,143.9400,144.1600,943077,0
20140602,144.3100,144.9897,143.7200,144.2500,1285542,0
20140603,143.8100,144.6500,142.5800,142.9500,1351055,0
20140604,142.7400,143.3100,142.3800,143.0000,1091209,0
20140605,143.4700,143.9900,142.3600,142.6500,1955571,0
20140606,142.8300,143.3000,142.2800,142.7000,2273751,0
20140609,142.6900,144.4000,142.6900,143.6500,1408457,0
20140610,142.9700,143.9100,142.8100,143.7900,941152,0
20140611,143.0700,143.0900,141.9400,142.7500,853671,0
20140612,142.0900,142.2800,139.1400,139.2100,1594265,0
20140613,139.5300,140.7000,139.0900,140.2700,1266558,0
20140616,139.8200,140.4800,139.2500,139.4500,1458441,0
20140617,139.0500,141.0700,138.3000,140.3100,1858836,0
20140618,145.3500,149.3700,145.0900,148.9500,5656236,0
20140619,147.9600,149.3300,146.8300,147.6000,3368855,0
20140620,147.8400,148.4600,147.6600,148.1200,2758671,0
20140623,148.0000,149.6800,147.9600,148.8800,2654169,0
20140624,148.4400,151.1500,148.4400,149.6800,3019384,0
20140625,149.1100,151.8900,148.8200,151.4200,2027010,0
20140626,151.3600,151.6800,150.0500,151.5000,1162982,0
20140627,151.2900,151.7550,150.7650,151.4100,1945521,0
20140630,151.4000,151.6700,150.6600,151.3800,1432981,0
20140701,152.0000,152.8400,151.5700,152.3800,1444970,0
20140702,152.2700,153.2400,152.0800,152.2700,1236268,0
20140703,152.7900,153.7400,152.5400,153.6100,660820,0
20140707,152.8600,153.1000,151.3800,151.6800,1147927,0
20140708,151.3700,151.5900,149.8200,151.1700,1207158,0
20140709,151.6100,152.4400,150.8100,151.3200,822367,0
20140710,149.8700,150.8800,149.4200,150.2600,984407,0
20140711,150.1500,151.3200,149.9200,150.6400,839054,0
20140714,151.6500,151.9100,150.9800,151.0700,1149234,0
20140715,149.5800,152.6700,149.5800,151.9000,1193457,0
20140716,152.4000,154.5000,152.2500,154.3800,1424739,0
20140717,153.3500,155.3100,151.7300,151.9000,1816950,0
20140718,151.3400,153.1500,151.2300,152.8700,1032449,0
20140721,152.5300,153.3100,152.0800,152.3500,1030496,0
20140722,152.8900,153.9290,152.8200,153.2900,1314306,0
20140723,153.4600,153.8900,152.6000,152.6800,966599,0
20140724,153.0300,153.2487,152.3300,152.5000,1009973,0
20140725,152.0000,152.4100,150.8000,150.8600,1269623,0
20140728,150.9000,151.4620,148.3000,149.5300,1652186,0
20140729,148.5000,149.8600,147.0400,147.1400,1708835,0
20140730,147.3600,150.3400,147.3600,149.3600,1390583,0
20140731,148.0700,149.1100,146.6400,146.8800,1520026,0
20140801,146.6300,147.9900,145.9300,146.7500,1709142,0
20140804,147.3100,149.0770,146.9500,148.8300,1444019,0
20140805,147.8400,148.5500,146.1500,146.8400,860729,0
20140806,145.8300,146.4200,145.0800,145.4700,1098050,0
20140807,146.9600,148.4100,145.9100,146.0200,1659241,0
20140808,146.2300,147.9200,145.6150,147.8500,825456,0
20140811,148.8100,149.0700,147.7201,148.2800,790929,0
20140812,148.3200,149.1900,148.0100,148.4300,495365,0
20140813,149.0000,149.6700,148.9200,149.3500,622543,0
20140814,149.6400,149.7200,148.6100,149.6400,529037,0
20140815,150.0400,150.2400,147.5000,148.7200,1071489,0
20140818,149.2900,150.4500,149.2300,150.4200,1069356,0
20140819,150.5100,150.6000,149.9100,150.0000,1062795,0
20140820,150.1600,150.9600,149.9900,150.6300,1476558,0
20140821,151.0300,151.0700,150.0000,150.5500,817351,0
20140822,150.7300,150.7300,149.0400,149.4600,1078216,0
20140825,150.1300,150.5450,149.6530,149.7900,619508,0
20140826,150.0000,150.3850,149.1800,149.2800,613086,0
20140827,149.2500,149.8000,148.9500,149.1000,696641,0
20140828,148.7900,149.0000,147.0300,147.8700,1364315,0
20140829,148.4000,148.4900,147.6500,147.8800,1227417,0
20140902,148.7200,150.5700,148.3660,150.4000,1419033,0
20140903,150.4800,152.2100,150.3700,151.7100,1479302,0
20140904,152.2200,154.2393,151.6900,152.0400,1748348,0
20140905,151.5500,153.3500,150.1000,153.3000,1209006,0
20140908,152.5400,153.2500,151.8900,152.4000,1349415,0
20140909,152.1900,152.4000,150.6901,151.0000,1002523,0
20140910,150.9500,151.0700,150.0100,150.7600,993171,0
20140911,150.0800,152.9900,150.0100,152.5300,1031185,0
20140912,153.1800,154.0900,152.5390,153.7700,1565776,0
20140915,154.0000,154.3200,152.0050,154.0400,1687723,0
20140916,154.8100,155.0600,153.0500,154.6600,2226175,0
20140917,159.7000,161.6500,159.2000,159.7100,4342795,0
20140918,159.8000,161.2500,158.6900,158.9300,3396291,0
20140919,160.0900,160.2600,158.3300,158.3300,4271926,0
20140922,158.0100,158.8500,157.8100,157.8600,1621315,0
20140923,157.5900,159.0000,157.4600,158.0000,1357677,0
20140924,158.3700,159.5400,157.8000,159.3100,1497693,0
20140925,159.2900,159.5200,157.0400,157.1600,1132965,0
20140926,157.5700,160.3500,157.5200,159.7800,1239429,0
20140929,158.8400,162.5200,158.5300,162.1800,2056351,0
20140930,162.2100,163.8400,161.3000,161.4500,2876540,0
20141001,161.0000,161.3900,157.6400,158.1400,2429562,0
20141002,158.1600,159.3500,156.7000,159.0300,1747201,0
20141003,160.8300,163.2400,160.2150,162.7400,1990492,0
20141006,163.2700,165.1700,159.0000,159.2400,2687342,0
20141007,158.5900,159.0000,156.0300,156.0600,1734524,0
20141008,156.1800,160.4300,155.1300,160.2500,2137580,0
20141009,159.5000,160.3500,156.2200,156.5100,1450951,0
20141010,156.1600,157.7900,153.4900,154.7500,2129667,0
