DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,39.0938,39.0938,37.4062,37.5312,26198,0
20010103,37.5312,37.5312,36.0625,36.4688,29612,0
20010104,36.4688,36.4688,33.7500,34.6562,98302,0
20010105,34.5938,35.1875,34.3125,34.5938,23456,0
20010108,34.5312,34.9688,34.5000,34.7812,13172,0
20010109,34.7188,35.3125,34.6875,34.9062,8096,0
20010110,34.9375,36.0625,34.6562,35.0000,51418,0
20010111,34.9375,35.0000,34.1875,34.2188,18714,0
20010112,34.2500,34.4062,33.6562,33.7812,18014,0
20010116,33.9688,34.5000,33.3750,34.3125,16660,0
20010117,34.2188,34.5938,32.6875,33.3750,56276,0
20010118,33.5000,34.2812,33.5000,33.9375,23618,0
20010119,34.0000,34.6250,33.7188,34.1875,15766,0
20010122,34.1875,34.1875,34.1875,34.1875,0,0
20010123,34.8125,35.0312,34.5000,34.6875,12160,0
20010124,34.9062,35.3750,34.6250,34.9375,21702,0
20010125,34.9375,36.4375,34.9062,36.1875,202732,0
20010126,36.2500,36.3438,35.6562,35.8750,6880,0
20010129,35.7344,36.5312,35.4688,36.2656,0,0
20010130,36.4062,36.4062,35.1562,36.0468,7272400,0
20010131,35.3700,35.6350,35.3500,35.4900,20326200,0
20010201,35.5000,35.5000,34.6350,34.9650,1706200,0
20010202,34.9950,35.0450,34.7750,34.9350,2064600,0
20010205,34.6500,34.8250,33.5750,34.1300,2289200,0
20010206,34.1750,34.1750,33.5000,33.6500,19266800,0
20010207,33.6500,33.6500,32.5000,32.9300,2992800,0
20010208,33.4250,34.0000,33.3500,33.7400,6641000,0
20010209,33.7500,33.8800,33.1500,33.3750,1483400,0
20010212,33.3800,33.4000,32.7050,33.1850,2287600,0
20010213,33.6250,34.3700,33.4500,34.1250,2029800,0
20010214,34.5000,34.6250,34.2250,34.5750,0,0
20010215,34.1550,34.4550,34.1000,34.4550,2650800,0
20010216,34.8000,35.3750,34.1050,35.2950,2137600,0
20010220,35.4000,35.4600,34.7750,34.9950,1710000,0
20010221,34.9950,35.5250,34.7650,34.9050,1902200,0
20010222,34.9750,35.0750,34.1250,34.4650,897400,0
20010223,34.4650,34.6900,34.0000,34.6850,1096600,0
20010226,34.6850,35.3750,34.6500,35.3400,1263000,0
20010227,34.9500,35.2500,34.8300,34.8600,1632600,0
20010228,34.9850,35.0750,33.8150,34.0900,1301000,0
20010301,34.0000,34.0000,33.0650,33.5500,2359200,0
20010302,33.4500,33.6800,32.9600,33.3000,2049000,0
20010305,33.9750,34.9600,33.8150,34.5550,1641600,0
20010306,34.9500,35.0500,34.6400,34.8500,648400,0
20010307,35.0500,36.0500,34.9250,36.0350,1222200,0
20010308,35.9250,36.0950,35.5600,36.0700,1013000,0
20010309,36.0000,36.2750,35.5550,35.9750,20844200,0
20010312,35.9750,35.9750,34.5200,34.5600,1333800,0
20010313,35.0000,35.0500,34.5550,34.8950,3228200,0
20010314,34.7250,34.9800,34.6250,34.7000,5187800,0
20010315,35.0000,35.0200,34.0250,34.3050,2023000,0
20010316,34.3050,34.7600,33.9000,33.9500,2527600,0
20010319,33.8500,34.2750,33.8500,34.1700,994600,0
20010320,34.1700,34.1750,33.5750,33.6250,1027400,0
20010321,33.5500,33.5550,32.6950,32.7500,1661200,0
20010322,33.5000,33.6550,31.7650,32.1800,2589600,0
20010323,32.2500,32.4950,31.9250,32.4000,1922000,0
20010326,32.5000,32.5750,31.7500,31.8500,21685400,0
20010327,32.0750,32.1850,31.2500,31.2700,4635000,0
20010328,31.2700,31.2700,30.2500,30.5000,4479600,0
20010329,30.6400,31.2900,30.5000,30.9750,12018800,0
20010330,31.3750,31.4750,30.9000,31.3350,9282400,0
20010402,31.6250,32.2550,31.6250,32.2500,3035800,0
20010403,32.1500,32.4150,31.7500,31.8250,22000000,0
20010404,31.9500,32.3000,31.6600,31.8800,1922800,0
20010405,32.2500,32.4650,31.9000,32.3500,1407200,0
20010406,32.3500,34.5000,31.7250,32.5000,1851600,0
20010409,32.3000,32.9750,32.2900,32.8550,2617800,0
20010410,33.0750,34.0500,32.8400,34.0100,21400000,0
20010411,34.1750,35.4500,33.3500,33.8350,2667200,0
20010412,33.7750,34.6750,33.5000,34.6750,2133200,0
20010416,34.6500,34.6800,33.7700,34.2450,1126800,0
20010417,34.1500,34.5250,33.7500,33.9000,1168800,0
20010418,34.3000,35.4250,34.1000,35.2450,2174000,0
20010419,35.9000,36.9400,35.8600,36.7500,2983400,0
20010420,36.7000,36.7000,35.9500,35.9500,2628800,0
20010423,36.6500,36.6500,35.7100,35.9500,2709000,0
20010424,36.0750,37.0550,36.0750,37.0550,4387000,0
20010425,36.2500,36.6800,35.8750,36.3650,5010600,0
20010426,36.8500,38.5000,36.6500,37.7500,4530600,0
20010427,37.7300,39.0000,37.7300,38.2500,3102800,0
20010430,38.5000,38.6750,38.2500,38.5400,8893000,0
20010501,38.5500,39.2500,38.4500,38.8500,6665400,0
20010502,38.6500,39.7000,38.6500,39.4550,2772000,0
20010503,38.9700,39.5750,38.5000,39.3300,3086600,0
20010504,38.7550,39.4000,38.5800,39.2600,52777200,0
20010507,38.5000,39.1500,38.5000,39.0000,2867000,0
20010508,38.9250,39.4750,38.8950,39.1500,1574600,0
20010509,39.0750,39.0950,37.9500,39.0750,61185600,0
20010510,39.0000,39.1400,38.7750,38.9500,3552800,0
20010511,39.0000,39.3750,38.8750,39.1250,1169800,0
20010514,39.0000,39.3500,38.6500,39.3350,1272200,0
20010515,39.7000,40.0000,39.3500,39.7350,2664200,0
20010516,39.1500,40.3750,39.1500,40.0100,2043800,0
20010517,40.0100,41.4750,40.0100,40.9400,2372800,0
20010518,40.3550,41.2500,40.3550,40.9850,10852400,0
20010521,40.8600,41.5250,40.8600,41.4450,5385000,0
20010522,41.4500,42.0000,41.2550,41.8250,1424600,0
20010523,41.9500,42.1400,39.8450,40.0050,2783200,0
20010524,39.9500,40.1700,38.3750,38.5900,11657800,0
20010525,38.6000,39.0400,38.3900,38.7250,3389400,0
20010529,38.6150,38.8400,38.1350,38.2500,8577400,0
20010530,38.2450,39.7350,38.2450,39.5850,1897800,0
20010531,39.5800,39.5850,38.6750,38.7850,21303400,0
20010601,38.9500,39.3750,38.8050,39.2800,1252800,0
20010604,39.2750,39.4250,38.6000,39.2300,790600,0
20010605,39.5350,40.1400,39.4350,40.0600,1169400,0
20010606,39.9600,40.0000,38.9150,39.0450,1268200,0
20010607,39.0000,39.0900,38.3000,38.8950,3129000,0
20010608,38.7500,38.7500,37.8700,38.6250,1131200,0
20010611,38.6750,38.8700,38.0750,38.2150,8671600,0
20010612,38.2150,38.6950,37.7550,38.4000,1343400,0
20010613,38.4250,38.6000,37.7400,37.9400,2726600,0
20010614,37.7000,37.8150,36.9250,37.0600,4988400,0
20010615,36.7600,37.6500,36.7600,37.1750,1990200,0
20010618,37.5000,37.5500,37.0500,37.3650,10602600,0
20010619,37.6200,37.9000,37.0850,37.7400,51009400,0
20010620,37.7400,38.2500,37.7400,38.0800,2204600,0
20010621,38.0000,38.0000,37.2100,37.8300,2341600,0
20010622,37.2000,37.2950,36.6250,36.8200,2101200,0
20010625,36.8200,37.1350,36.3100,36.5850,787600,0
20010626,36.4750,37.5000,36.2500,37.2400,1181600,0
20010627,37.2850,37.6000,37.2000,37.4000,908000,0
20010628,37.0500,37.6000,37.0000,37.4950,1337200,0
20010629,37.5000,39.0000,37.2750,38.9050,2447000,0
20010702,38.5050,38.6300,38.0050,38.1900,1412600,0
20010703,38.0000,38.2400,37.7000,38.1500,828200,0
20010705,38.1500,38.3250,37.8200,38.3150,1296200,0
20010706,38.2250,38.3250,37.2500,37.3750,925000,0
20010709,37.4900,37.8750,37.2750,37.7250,1260200,0
20010710,37.6000,37.7200,37.3000,37.3300,708600,0
20010711,37.2500,37.6750,36.8800,37.4500,943200,0
20010712,37.4500,39.4200,37.4500,39.2500,1484400,0
20010713,39.0000,39.8200,38.7000,39.3700,4912600,0
20010716,39.4700,40.2500,39.4650,40.2300,1821000,0
20010717,39.8500,39.8500,39.2800,39.6100,2838200,0
20010718,39.5000,40.8000,39.3750,40.5000,1961600,0
20010719,40.8000,42.6000,40.7550,41.9800,4528400,0
20010720,41.9300,41.9300,40.8000,41.4750,1660600,0
20010723,40.7750,40.9050,40.2500,40.8050,45021200,0
20010724,40.3500,40.4250,39.6550,39.9450,29873400,0
20010725,39.3750,40.0700,39.3750,40.0700,1718200,0
20010726,40.1000,40.7250,40.1000,40.3500,3062800,0
20010727,40.3000,40.6900,40.2750,40.6050,8524800,0
20010730,40.5850,41.0000,40.4300,40.6500,1234800,0
20010731,40.5750,40.7500,40.3750,40.4500,2622400,0
20010801,40.3750,41.4800,40.1750,41.4800,1596800,0
20010802,41.4750,41.8750,40.9500,41.7050,2214200,0
20010803,41.5800,41.6400,40.7600,41.3350,952800,0
20010806,41.3400,41.7500,40.8500,40.9050,8745400,0
20010807,40.9100,41.7450,40.9000,41.7450,1386200,0
20010808,41.6500,41.8600,40.8300,41.0050,1190400,0
20010809,41.0000,41.9250,40.9750,41.9250,13216600,0
20010810,42.0500,42.6150,42.0000,42.5400,1775600,0
20010813,42.5500,42.7400,42.1250,42.1650,12350200,0
20010814,41.9900,42.1250,41.3250,41.3700,4160600,0
20010815,41.2750,41.7250,40.8650,40.9150,1523200,0
20010816,40.9900,41.6250,40.7500,41.6200,2225600,0
20010817,41.4250,41.4250,40.6000,40.8550,1145400,0
20010820,40.8500,41.2500,40.6300,41.2300,2817000,0
20010821,41.1100,41.3200,41.0000,41.1500,9216600,0
20010822,41.1700,41.1700,39.8500,40.1900,29149000,0
20010823,40.1900,40.7500,40.1900,40.6000,1648400,0
20010824,41.1500,41.5000,40.7950,41.5000,1791200,0
20010827,41.3750,41.5050,40.9500,41.3000,1910200,0
20010828,40.8750,41.5000,40.7050,40.7500,908800,0
20010829,40.5050,40.7000,40.1500,40.1650,867800,0
20010830,40.0450,40.4400,39.5750,39.7500,5467000,0
20010831,39.7050,39.7400,39.4000,39.4650,1111600,0
20010904,39.5000,39.5000,38.7800,38.9300,2493200,0
20010905,38.8500,38.9750,38.4250,38.8500,1366200,0
20010906,38.8200,39.2500,38.6500,38.8650,985800,0
20010907,38.8000,39.0500,38.1250,38.2150,1308600,0
20010910,37.9500,38.3100,37.6250,37.9850,1370000,0
20010911,37.9850,37.9850,37.9850,37.9850,0,0
20010917,43.2500,43.3000,40.3850,41.4500,12216800,0
20010918,41.3750,42.0000,40.3500,41.2250,5640800,0
20010919,41.1000,41.6950,40.0000,41.3950,6686400,0
20010920,41.3750,41.5450,39.6300,39.6800,5036600,0
20010921,39.6850,42.5000,38.8000,42.0100,4037800,0
20010924,42.0250,43.5250,42.0200,43.1000,4048800,0
20010925,42.3500,43.3800,41.4250,42.9100,2863000,0
20010926,43.0500,43.1350,41.6000,42.6850,2165200,0
20010927,42.3800,44.9000,42.2050,44.8000,3098000,0
20010928,44.7500,45.1000,43.3750,44.1600,3142600,0
20011001,44.2750,44.4250,43.2000,43.4350,2497400,0
20011002,43.4350,44.8000,43.1000,43.4750,2983200,0
20011003,43.4800,45.3000,43.3950,44.9150,2270800,0
20011004,45.0000,46.2500,44.2450,45.6200,3229400,0
20011005,45.6150,46.7000,45.6150,46.2750,38419200,0
20011008,46.5000,48.0000,46.5000,47.4950,6778800,0
20011009,47.3700,47.3700,45.3600,45.3650,5748000,0
20011010,45.3750,46.2500,44.6750,45.0000,3594800,0
20011011,45.3200,45.3500,43.7500,44.0000,5082800,0
20011012,44.0000,44.5250,43.7450,43.9500,2845200,0
20011015,44.2050,45.1350,44.2050,44.9750,3151600,0
20011016,45.0950,46.2500,44.6750,45.5500,2916800,0
20011017,45.6750,45.8000,41.8750,41.8750,8754000,0
20011018,41.8750,41.8750,39.7250,40.1800,11625200,0
20011019,40.4500,41.9000,40.4400,41.4300,4657600,0
20011022,41.5500,42.8450,41.1750,42.4000,2845200,0
20011023,42.4750,42.4750,40.8750,40.8800,2741400,0
20011024,40.5500,42.4000,40.0000,41.4950,3701000,0
20011025,41.4300,43.1650,41.2500,42.5450,2409800,0
20011026,42.1250,43.7500,42.1250,43.0000,2826600,0
20011029,43.0500,43.2250,41.0500,41.0500,1745000,0
20011030,40.7450,41.7500,40.3000,40.7500,2819200,0
20011031,40.8500,41.3750,40.6250,40.7900,1958600,0
20011101,40.7500,42.1250,40.4150,42.0000,2256200,0
20011102,41.9500,42.8500,41.8050,42.7400,3296200,0
20011105,42.7400,43.0250,42.0000,42.2500,2051600,0
20011106,41.7650,42.3250,41.0500,42.1900,1977000,0
20011107,42.0650,42.1500,40.9500,41.0000,1951000,0
20011108,41.1250,41.3450,40.1250,40.4750,3092000,0
20011109,40.4250,41.8300,40.3750,41.3700,2514000,0
20011112,41.3650,41.4750,40.8500,41.1600,1210000,0
20011113,41.1600,41.5750,39.4000,39.6250,11756000,0
20011114,39.6000,40.1300,39.1600,39.7500,4238800,0
20011115,39.7250,39.7300,38.2300,38.4200,4025600,0
20011116,38.4200,40.1250,38.2500,39.8050,3657000,0
20011119,40.6250,41.3700,40.6000,41.1950,6856800,0
20011120,40.7100,41.6750,40.4000,41.3550,2067800,0
20011121,40.9000,41.4800,40.6250,41.1250,1523600,0
20011123,41.1000,42.0500,40.9500,41.5850,528800,0
20011126,41.5000,42.0600,41.4900,41.8500,1848600,0
20011127,41.3500,41.9600,41.0250,41.6750,3216800,0
20011128,41.5500,41.5500,41.0650,41.0700,1251200,0
20011129,41.0500,41.4900,40.8750,41.3450,2103800,0
20011130,41.3500,41.6350,41.2000,41.4350,1010200,0
20011203,41.5750,41.5750,40.9100,40.9850,1918000,0
20011204,41.1000,41.1500,40.7750,40.7900,1611200,0
20011205,40.9000,40.9250,40.3500,40.9250,4211000,0
20011206,40.9750,41.9750,40.7400,40.8200,2720400,0
20011207,40.8250,40.8450,39.9000,40.1000,1987400,0
20011210,40.3500,40.3500,38.7050,38.8750,2444200,0
20011211,39.3500,39.5500,37.8000,38.4350,8419600,0
20011212,38.8500,40.3150,38.4500,40.0650,2440800,0
20011213,39.9600,40.3300,39.6600,39.7100,2234200,0
20011214,39.8350,40.3800,39.6750,39.9700,1959400,0
20011217,40.1500,40.4200,39.9300,39.9600,200372000,0
20011218,40.0500,40.2100,39.3000,39.3550,2758000,0
20011219,39.3550,39.5200,39.0750,39.2550,3196800,0
20011220,39.2000,39.8250,39.0500,39.0500,4564200,0
20011221,39.4500,39.5800,38.6000,39.0500,2515800,0
20011224,39.1250,39.1500,39.0000,39.0200,536000,0
20011226,39.0250,39.2500,38.9500,38.9650,2053200,0
20011227,39.0000,39.3050,38.9600,39.2600,3793600,0
20011228,39.3500,39.6000,39.2650,39.4850,1307800,0
20011231,39.5500,40.1750,39.5150,39.8200,1689000,0
20020102,39.7500,40.0250,39.4000,40.0050,2132800,0
20020103,40.1250,40.8000,40.0000,40.4950,1755000,0
20020104,40.9000,41.6750,40.8000,41.4050,1717200,0
20020107,41.7000,42.1500,41.4250,41.9750,2763600,0
20020108,41.7500,41.8500,41.0750,41.0950,1493400,0
20020109,41.1000,41.4000,40.4950,40.5000,2762600,0
20020110,40.3750,40.3750,39.5000,39.6350,3648000,0
20020111,39.1350,39.3700,38.5750,38.7000,3671800,0
20020114,38.7500,39.1600,38.7500,38.8000,27200000,0
20020115,38.9750,39.2650,38.5250,38.6250,3001400,0
20020116,38.4850,38.5000,37.5250,37.5250,4175600,0
20020117,38.1350,38.1500,37.6000,37.8500,3272400,0
20020118,37.8500,39.3450,37.8000,38.7600,3696000,0
20020122,39.2000,39.4650,39.1250,39.3750,2423600,0
20020123,39.5000,40.2750,39.3000,39.5750,4614600,0
20020124,40.2350,42.2000,40.1000,41.6900,42600000,0
20020125,41.8150,42.0000,40.8100,42.0000,3587200,0
20020128,42.0000,43.2500,41.7950,42.9550,2495200,0
20020129,43.1250,43.1250,41.9200,42.2750,2613800,0
20020130,42.3500,43.4200,41.9250,42.6500,3919600,0
20020131,43.0750,44.9250,42.9000,44.7750,4816000,0
20020201,44.7800,45.5250,44.0500,44.7250,5644200,0
20020204,44.7250,44.8200,44.1300,44.4900,4011800,0
20020205,43.2750,44.7000,43.0000,44.1250,3964400,0
20020206,44.0000,44.1250,43.6500,44.0000,2443600,0
20020207,43.6250,43.8700,42.6950,42.9500,2881000,0
20020208,42.8500,44.0600,42.7500,43.8500,3002600,0
20020211,43.8500,44.4400,43.6400,44.3500,2899800,0
20020212,44.3550,44.3650,43.9500,44.0900,1366800,0
20020213,44.0000,44.3300,43.8850,44.1250,1517000,0
20020214,44.1750,44.1950,43.9700,44.1900,1199400,0
20020215,44.1500,45.6550,44.0800,45.0150,2215400,0
20020219,45.0000,45.1750,44.4250,44.7900,1515800,0
20020220,45.0250,46.4250,44.6250,46.2350,1600200,0
20020221,46.1450,46.8550,45.7250,45.9550,2342400,0
20020222,44.1750,44.6250,43.0750,43.8500,5023800,0
20020225,43.8500,44.4500,43.5600,44.1950,31200000,0
20020226,44.1750,45.0000,44.0900,44.8550,2978800,0
20020227,44.9500,45.9750,44.9500,45.7900,4289800,0
20020228,45.6650,46.2500,45.4400,45.4400,2528800,0
20020301,45.7250,46.7000,45.5500,45.6500,2572200,0
20020304,45.6250,47.6250,45.6250,47.3800,2547400,0
20020305,46.7500,46.9550,45.9000,46.4050,2104800,0
20020306,46.4850,47.7500,46.1650,47.0000,2053000,0
20020307,47.0000,47.0000,44.6700,45.0700,3623200,0
20020308,45.8750,45.9000,43.2500,43.5000,7412200,0
20020311,44.0000,45.6150,43.7000,45.4250,5019400,0
20020312,45.0500,45.5500,44.3950,45.2500,23400000,0
20020313,45.2450,45.9750,45.2050,45.5500,2160600,0
20020314,45.6000,46.2250,45.1750,45.4350,1979000,0
20020315,45.4400,46.2000,45.3350,45.9150,2608600,0
20020318,46.3500,46.7250,45.3750,45.5250,1594000,0
20020319,45.6500,46.7250,45.4050,46.5550,2727400,0
20020320,46.4250,47.5500,46.3350,47.0000,3091800,0
20020321,46.9250,47.1600,46.5000,46.5800,2520200,0
20020322,46.4950,46.8150,45.8750,46.1750,2472000,0
20020325,45.7000,46.2000,45.3950,45.8400,2930000,0
20020326,45.8450,46.7350,45.8450,46.6300,1769800,0
20020327,46.6300,48.4000,46.6200,47.6200,2767800,0
20020328,47.5000,47.8000,46.9750,46.9750,2049400,0
20020401,47.0750,48.4000,47.0000,47.9900,2667200,0
20020402,47.5750,47.9400,47.4000,47.4500,2160800,0
20020403,47.0000,47.6950,46.7500,47.0900,1805400,0
20020404,47.2000,47.7200,46.8250,47.1750,1375000,0
20020405,47.4250,47.7500,47.2000,47.3200,1069600,0
20020408,47.1500,47.6250,46.8750,47.5150,1310400,0
20020409,47.7650,47.8200,47.2500,47.5050,25000000,0
20020410,47.3750,48.2000,47.3750,48.0350,2427600,0
20020411,47.9850,48.0350,47.4400,47.7500,2563400,0
20020412,47.7550,47.8250,46.5300,47.3050,1701200,0
20020415,47.3050,47.4700,46.7150,46.8250,1727400,0
20020416,46.8300,46.9950,46.0000,46.2750,3058600,0
20020417,46.0000,47.3000,45.5050,46.5050,5470400,0
20020418,47.1500,47.3500,46.2650,46.8500,4557600,0
20020419,47.3000,47.3000,46.4950,47.1400,2175200,0
20020422,46.8000,47.1500,46.1850,46.4300,1896800,0
20020423,46.9750,47.9750,46.7250,47.4600,3675200,0
20020424,48.0800,48.7500,47.8050,48.0000,4302800,0
20020425,48.3750,49.0500,48.0000,49.0500,3186200,0
20020426,49.2000,49.2500,48.1800,48.6800,1928200,0
20020429,48.3000,48.6950,47.3950,47.5300,1849600,0
20020430,46.7500,48.9950,46.7500,48.5450,3818400,0
20020501,48.3750,49.4850,48.2500,49.2500,2408800,0
20020502,49.3750,49.9000,48.9100,49.7500,2313800,0
20020503,49.0750,49.8300,49.0000,49.8250,2171800,0
20020506,49.4000,49.7100,49.1550,49.5250,1915200,0
20020507,49.3750,49.3800,48.6250,48.8650,2701200,0
20020508,48.9750,49.6250,48.9250,49.4850,2308000,0
20020509,49.3850,50.4950,49.1700,49.9350,2745800,0
20020510,49.8050,50.4800,49.6800,50.0350,2178600,0
20020513,49.5000,50.2300,49.5000,49.8700,1822000,0
20020514,50.0000,50.1250,49.2450,49.7550,1821200,0
20020515,49.8800,49.9950,49.2050,49.8750,21399800,0
20020516,49.9900,50.8250,49.8000,50.4300,2452200,0
20020517,50.4100,50.5800,49.7500,50.3850,1652000,0
20020520,50.3850,50.3850,50.3850,50.3850,0,0
20020521,49.9250,50.6500,49.5550,50.0550,2133400,0
20020522,50.1800,50.8500,50.1550,50.8450,1691000,0
20020523,50.9000,51.2250,49.7700,50.4250,5655200,0
20020524,50.4250,50.4250,49.1500,49.7850,1859000,0
20020528,50.0250,50.0900,49.1000,49.4600,1276400,0
20020529,49.3750,49.5350,49.1250,49.2750,1054000,0
20020530,49.2700,49.9150,49.1500,49.9000,3663200,0
20020531,50.2500,50.9450,50.0000,50.3000,2264800,0
20020603,50.4250,50.9000,50.0000,50.0050,1843800,0
20020604,50.0750,50.0750,49.3100,49.8300,2207400,0
20020605,49.7500,49.8750,49.2950,49.5000,1881000,0
20020606,49.6250,49.8000,49.1900,49.4400,1875800,0
20020607,49.3500,49.9000,48.5500,49.2500,2731600,0
20020610,49.6250,50.4250,49.0600,49.9450,1860400,0
20020611,49.5050,50.6400,49.5000,50.3000,16295800,0
20020612,50.3500,51.8300,50.3100,51.6750,3591800,0
20020613,51.8000,52.5000,51.5000,51.7650,2097200,0
20020614,51.5000,51.7500,50.8750,51.2400,2000200,0
20020617,51.5000,53.1750,51.3000,52.9000,25000000,0
20020618,52.5000,54.3000,52.4500,53.6200,3332800,0
20020619,53.4500,54.6750,53.1850,53.7500,2891400,0
20020620,53.3750,54.7800,53.3750,54.6250,3216400,0
20020621,54.5800,55.4650,54.5800,55.2900,4429800,0
20020624,55.1800,55.5900,53.6950,54.0050,4597800,0
20020625,53.0250,53.2250,51.0000,51.5650,6987600,0
20020626,50.5000,51.9950,49.5000,51.5300,4828400,0
20020627,52.0000,53.2450,51.8000,52.6550,5540200,0
20020628,52.3800,54.9000,52.2550,53.1750,5457000,0
20020701,53.5750,53.9850,52.0000,52.4000,1956000,0
20020702,52.2450,52.2950,50.9500,50.9500,2644400,0
20020703,50.9950,52.2150,50.9950,51.9500,4150800,0
20020705,52.0000,53.1200,52.0000,53.1150,577000,0
20020708,53.1150,53.7000,52.7000,53.0250,1761600,0
20020709,53.3000,54.3750,53.2500,53.3300,2071800,0
20020710,53.3300,53.5500,51.1450,51.6300,3321200,0
20020711,51.4500,51.5250,48.3700,49.6350,5043600,0
20020712,49.8750,49.9500,46.4200,48.1550,5591400,0
20020715,48.1550,48.1550,45.3250,47.1250,5053600,0
20020716,47.1250,49.3500,47.1100,48.8850,3892800,0
20020717,49.8500,50.2500,44.5000,45.0800,12360600,0
20020718,44.8250,45.0500,42.8000,43.6650,7546200,0
20020719,42.5050,42.7700,39.8250,40.0850,6440200,0
20020722,39.7500,41.2500,39.1000,40.1550,6334600,0
20020723,40.4150,41.6250,40.0100,41.0650,5755800,0
20020724,40.7000,43.0450,40.0000,42.8000,6522800,0
20020725,42.8000,43.8750,42.0000,43.5250,4317200,0
20020726,43.5500,43.8400,41.4500,42.3500,3986200,0
20020729,42.5000,42.7000,40.0800,40.8400,8141400,0
20020730,40.8450,41.9350,40.5500,41.4250,5120200,0
20020731,41.1500,41.1900,39.2500,40.4600,6910200,0
20020801,40.4400,41.0500,40.3000,40.5750,5179600,0
20020802,40.9500,41.5150,39.5400,41.2000,20550200,0
20020805,41.2000,41.4050,39.3500,39.4050,3350400,0
20020806,40.2500,41.3250,39.6000,40.2550,3554400,0
20020807,40.7000,41.4000,39.3750,40.5200,4348000,0
20020808,40.5800,42.5250,40.4500,42.3800,3957800,0
20020809,42.3500,42.6500,41.3500,42.3100,2051200,0
20020812,41.5000,42.4500,41.3200,41.9250,5979800,0
20020813,41.1550,41.3400,39.1500,39.5000,5680200,0
20020814,39.8300,40.1750,37.8000,39.3050,12166600,0
20020815,39.4000,39.4500,36.7500,38.1500,9927600,0
20020816,37.7750,39.5250,37.5050,39.0050,6889400,0
20020819,39.8750,41.0250,39.4750,40.0300,3941800,0
20020820,40.2500,40.5200,39.4400,39.6400,3015600,0
20020821,40.0000,40.3700,39.6100,39.9950,2731800,0
20020822,40.2250,40.6700,39.8500,40.0600,2809600,0
20020823,39.7000,39.9050,39.0000,39.1200,2336600,0
20020826,39.2500,39.2500,36.8000,37.4650,6041400,0
20020827,38.0000,38.3800,37.3800,38.1000,4709400,0
20020828,38.0050,38.0050,37.2250,37.7000,3341400,0
20020829,37.5750,38.6500,36.9700,38.3750,4028600,0
20020830,38.3750,40.0000,38.0750,39.3200,4062000,0
20020903,39.0050,39.0050,37.2800,37.2850,3486200,0
20020904,37.1750,38.4000,37.1250,37.9350,2669000,0
20020905,37.8400,39.0500,37.2500,38.9100,2897000,0
20020906,40.0000,40.1250,38.4000,38.5000,4292000,0
20020909,38.3750,39.8700,38.2800,39.6300,3001200,0
20020910,39.8150,40.9050,39.0550,40.6250,5319200,0
20020911,41.4650,41.4650,39.8450,40.2400,2667000,0
20020912,40.2500,42.0050,40.2500,41.5050,5110200,0
20020913,41.1000,41.8750,40.9500,41.5100,24580200,0
20020916,41.9000,44.0100,41.8550,43.3000,6269600,0
20020917,43.3100,43.3150,40.9300,41.3500,7313400,0
20020918,41.1700,42.6100,41.1700,41.9550,3950200,0
20020919,41.9550,42.4500,41.5000,41.5850,3071400,0
20020920,41.7050,42.2000,41.3250,41.5350,12177000,0
20020923,41.5300,42.4950,41.4000,42.2350,3345800,0
20020924,42.1450,42.5250,41.1000,41.1650,3778000,0
20020925,41.5000,41.7350,40.8000,41.0250,3755400,0
20020926,41.3350,42.1350,41.2050,41.9500,3543000,0
20020927,41.7050,42.0550,40.8250,41.0950,2797400,0
20020930,40.2050,41.0450,39.7500,40.6650,3634800,0
20021001,40.6650,42.0550,40.6650,41.9900,32000000,0
20021002,42.2750,42.6700,41.5000,41.6000,4148800,0
20021003,41.6050,42.4700,41.3000,41.5450,2167200,0
20021004,41.5450,41.8000,40.0250,40.8200,3241800,0
20021007,40.8200,42.3350,40.7900,41.2000,3687200,0
20021008,41.1550,41.1550,38.2450,38.3650,7947400,0
20021009,38.3200,38.8750,37.0400,37.9100,5867000,0
20021010,37.9100,39.5000,37.9100,39.0100,3081000,0
20021011,39.9000,40.4200,39.6400,39.9750,2995200,0
20021014,39.8750,40.8050,39.3750,40.1150,2568800,0
20021015,40.6350,40.6900,39.7000,40.1100,3131000,0
20021016,40.1150,40.1150,38.9000,39.3000,6099200,0
20021017,39.7500,39.7500,38.4100,38.9350,7514800,0
20021018,38.2500,38.5850,38.0250,38.2900,4096800,0
20021021,38.1950,39.6200,37.8900,39.4000,4080800,0
20021022,39.2250,39.4750,38.5850,39.2800,2084200,0
20021023,39.0750,40.7200,39.0700,40.7150,3037400,0
20021024,41.0000,41.6750,40.1250,40.5200,3162200,0
20021025,40.4150,40.4500,39.7650,39.9000,2944400,0
20021028,39.9000,39.9500,38.5400,38.8250,3125400,0
20021029,38.8300,39.3900,38.6000,39.2400,2453400,0
20021030,39.4950,39.7850,39.2500,39.6000,1793800,0
20021031,39.5300,40.0000,39.4200,39.6750,1586800,0
20021101,39.4300,39.9500,39.2900,39.6600,4187000,0
20021104,39.8500,39.8600,38.6600,38.6900,3451200,0
20021105,39.2500,39.6650,39.1000,39.2800,4096400,0
20021106,39.9900,41.0450,39.9900,40.8500,4785200,0
20021107,41.0150,41.4700,40.4500,40.5100,2538400,0
20021108,40.6600,41.5050,40.5550,41.0050,2585000,0
20021111,40.7000,40.9000,39.4950,39.8500,1826800,0
20021112,39.9600,40.8300,39.9600,40.0300,1761800,0
20021113,40.2000,40.3650,38.8800,39.4950,4039000,0
20021114,39.5750,39.8850,38.6400,38.8500,4389400,0
20021115,38.8500,39.7250,38.8500,39.4000,3786000,0
20021118,39.4000,39.8000,38.4500,39.5700,3804800,0
20021119,39.5700,40.7800,39.5700,40.3500,3291200,0
20021120,40.3100,40.6450,39.9500,40.2150,2030600,0
20021121,40.9500,42.1000,40.7500,41.7850,3769200,0
20021122,41.5250,42.2900,40.9250,41.4000,1856400,0
20021125,41.5200,41.6350,40.4250,41.1000,1259000,0
20021126,40.7500,40.8550,39.9450,40.0150,2451800,0
20021127,40.5000,41.0750,40.2350,41.0650,2086000,0
20021129,41.3000,41.3500,40.6500,40.7250,795200,0
20021202,40.7400,41.4100,40.1850,41.3750,2199200,0
20021203,41.3750,41.9500,40.7700,41.0000,3475600,0
20021204,41.0750,41.5500,41.0750,41.4450,2023600,0
20021205,41.4450,41.4450,40.5300,40.6900,1210400,0
20021206,40.4750,41.1150,40.3000,40.7100,2627400,0
20021207,40.7100,40.7100,40.7100,40.7100,0,0
20021208,40.7100,40.7100,40.7100,40.7100,0,0
20021209,40.7100,40.8600,39.9750,40.0500,1627200,0
20021210,40.1700,40.4500,39.4250,40.1800,1581200,0
20021211,40.1800,41.1100,40.0500,40.3750,2049400,0
20021212,40.4250,40.4800,39.7550,39.9550,1284600,0
20021213,39.9600,39.9600,38.6050,38.7750,3811000,0
20021216,38.7800,39.3250,38.4300,39.2450,3357800,0
20021217,39.1750,39.6250,38.6050,38.7800,2247800,0
20021218,38.7850,39.4900,38.3100,39.0650,3152600,0
20021219,39.1250,39.9600,39.1250,39.9250,4523800,0
20021220,39.9500,40.0500,39.0100,39.4350,43000000,0
20021223,39.7000,39.7100,39.0000,39.4450,3122200,0
20021224,39.6250,39.7450,39.3500,39.4100,1580200,0
20021226,39.5200,39.7600,39.2550,39.3800,1539200,0
20021227,39.4750,39.9900,39.4500,39.5500,1397600,0
20021230,39.8000,39.9000,39.2500,39.4900,1797800,0
20021231,39.6150,39.9200,39.0700,39.6850,1632200,0
20030102,39.6850,40.5400,39.6850,40.4500,2604200,0
20030103,40.6500,40.9000,40.2500,40.6000,1438400,0
20030106,40.6750,40.7900,40.5250,40.5850,1905600,0
20030107,40.5650,40.5950,39.6400,39.9250,2654000,0
20030108,40.0500,40.2750,39.5500,39.6950,2063800,0
20030109,39.9000,39.9250,39.2650,39.8500,2510600,0
20030110,39.8050,39.8050,39.3950,39.7100,2101400,0
20030113,39.7200,39.7500,39.2000,39.2500,2148600,0
20030114,39.3500,39.4000,38.9550,39.2750,2729400,0
20030115,39.1250,39.1250,38.5000,38.5550,2493200,0
20030116,38.5750,38.9700,38.4700,38.5400,2321200,0
20030117,38.6100,38.7600,36.7900,37.0750,7351400,0
20030121,37.3600,37.6400,36.9550,37.0050,3117600,0
20030122,34.9950,34.9950,32.1000,32.4250,32236400,0
20030123,32.4750,32.8000,31.7000,32.6250,10048400,0
20030124,32.5500,32.9500,32.2100,32.7500,8199600,0
20030127,32.6750,33.2000,32.5000,32.6750,6754800,0
20030128,33.0250,33.4900,32.7750,33.4450,5339400,0
20030129,33.3250,33.5000,33.1300,33.2000,3995400,0
20030130,33.1750,33.2650,32.7000,33.0500,4450600,0
20030131,32.8500,33.4150,32.8300,33.0700,3173600,0
20030203,33.0750,33.1450,32.7500,32.9400,2961800,0
20030204,32.9000,33.1350,32.7500,33.0400,2528200,0
20030205,33.0450,33.4000,32.8250,33.0000,2325400,0
20030206,33.0000,33.1700,32.6500,32.8350,1257200,0
20030207,33.0000,33.0000,32.5400,32.8750,2105200,0
20030210,32.8500,33.1650,32.5800,32.9850,1976000,0
20030211,33.0500,33.2500,32.6200,32.7000,2010400,0
20030212,32.6500,32.6650,32.0000,32.3750,2751600,0
20030213,32.4750,32.5000,31.7000,32.2000,2443800,0
20030214,32.3250,32.6500,32.1600,32.6150,2522600,0
20030218,32.7750,33.0500,32.3200,32.6350,2048400,0
20030219,32.7700,32.7700,32.4050,32.7600,2127200,0
20030220,32.7600,32.7600,31.9500,32.0050,2424800,0
20030221,32.0050,32.2250,31.8600,31.9500,3516400,0
20030224,31.7250,31.7550,30.6500,30.9500,4918600,0
20030225,30.3750,30.8750,30.3000,30.5750,5356800,0
20030226,30.5800,30.7000,29.9500,30.1750,3570800,0
20030227,30.1750,30.2450,29.5500,30.0900,3902400,0
20030228,30.0900,30.2250,29.2000,29.6300,3521800,0
20030303,30.2500,30.2500,29.2300,29.3000,4013400,0
20030304,28.9250,29.2750,28.5750,29.0000,8010200,0
20030305,28.5450,28.7450,28.1950,28.2000,6549600,0
20030306,27.8550,28.0750,27.1000,27.3950,9133600,0
20030307,27.3950,28.0650,27.2000,27.5750,6695800,0
20030310,27.5800,27.7950,27.1950,27.2600,2814000,0
20030311,27.2500,27.7250,26.5750,26.6500,4127200,0
20030312,26.5850,26.6750,25.0000,26.1850,10531000,0
20030313,26.1900,26.5500,26.0100,26.2900,4944600,0
20030314,26.4000,26.9750,26.2200,26.3350,5946800,0
20030317,26.5000,28.2050,26.4450,28.1300,6583400,0
20030318,28.4250,29.1750,28.1500,28.8750,6176400,0
20030319,28.8750,30.0000,28.8750,29.2100,13830600,0
20030320,29.2150,29.3300,28.3150,28.5400,6147800,0
20030321,28.5450,28.7700,28.0000,28.5600,6526400,0
20030324,28.5600,29.2150,28.2300,28.5000,4034200,0
20030325,28.4250,28.4250,28.1350,28.2450,3805400,0
20030326,28.1750,28.7650,27.9850,28.0500,46000000,0
20030327,27.8750,28.3600,27.7900,28.2300,2773600,0
20030328,28.0050,28.3500,27.8700,28.1700,2169800,0
20030331,27.8500,27.9150,27.5250,27.5350,2899800,0
20030401,27.5350,27.7900,27.2750,27.7000,2563200,0
20030402,27.5250,28.3500,27.5050,28.0400,4028000,0
20030403,28.1250,28.2250,27.5900,27.6650,2603800,0
20030404,27.6850,27.6850,27.1200,27.2450,3166600,0
20030407,27.2500,28.0450,27.1850,27.5600,3464000,0
20030408,27.5700,27.8200,27.2550,27.6350,3148000,0
20030409,27.2550,27.7900,26.8850,26.9600,5035400,0
20030410,27.0450,27.0450,26.6700,26.9500,3379600,0
20030411,27.0750,27.1200,26.1250,26.9850,6102200,0
20030414,26.9250,27.8000,26.9150,27.8000,4790800,0
20030415,27.8000,28.0650,27.5700,28.0500,4997200,0
20030416,28.0500,29.3250,28.0500,29.1400,9038400,0
20030417,29.2900,29.8600,29.2800,29.7600,11065000,0
20030421,29.7600,30.3950,29.7600,30.2400,6227400,0
20030422,30.2300,31.1150,30.2250,31.0800,4485600,0
20030423,31.0900,31.4300,30.8350,31.2200,4025800,0
20030424,31.2250,31.3350,30.8950,31.2850,3067000,0
20030425,31.0300,31.2450,30.9450,30.9450,2796800,0
20030428,30.9450,31.3750,30.4850,31.2800,3001200,0
20030429,30.9750,31.3400,30.8000,31.3200,4923600,0
20030430,31.3200,31.3200,30.9600,31.0350,27273800,0
20030501,31.0350,31.0350,29.8250,30.1050,6492200,0
20030502,30.1050,30.8900,30.0650,30.7350,4366400,0
20030505,30.7000,30.7300,30.0050,30.6000,3437800,0
20030506,30.5000,31.0200,30.3500,30.8800,3381000,0
20030507,30.8500,31.1250,30.6550,30.7750,1852200,0
20030508,30.6750,30.6750,30.0500,30.1650,3425000,0
20030509,30.2500,30.7600,30.1500,30.6050,2830400,0
20030512,30.5650,31.3750,30.4800,31.3500,2975200,0
20030513,31.3600,31.4750,30.9200,31.2950,3292200,0
20030514,31.2600,31.6150,31.1300,31.5600,6835600,0
20030515,31.9000,32.5250,31.9000,32.4500,28901200,0
20030516,32.5000,32.6600,32.2000,32.4000,3714600,0
20030519,31.1400,32.1500,31.1400,31.6000,2960600,0
20030520,31.6000,31.6750,31.2250,31.5300,4518000,0
20030521,31.4250,31.6400,31.1950,31.3500,4220400,0
20030522,31.3500,31.9800,31.2500,31.9500,2451400,0
20030523,31.7500,32.5500,31.4150,32.4550,2460600,0
20030527,32.4000,32.9800,32.1600,32.4750,3418200,0
20030528,32.5000,32.8250,32.3750,32.5700,5273800,0
20030529,32.5650,33.0800,32.5100,32.7700,3002400,0
20030530,33.1950,33.5850,32.8200,33.4100,3837000,0
20030602,33.7750,35.0000,33.5400,33.8200,4168400,0
20030603,33.8200,33.8200,33.2500,33.6950,3262200,0
20030604,34.0600,34.9250,34.0250,34.3450,4385200,0
20030605,34.3500,34.5450,33.7900,34.1050,2621000,0
20030606,34.1250,34.6200,34.0950,34.3050,3249800,0
20030609,34.1250,34.2500,33.5800,33.5950,6822600,0
20030610,33.5000,34.8800,33.2750,34.4600,3654200,0
20030611,34.5800,36.0100,34.5000,36.0100,5513400,0
20030612,36.6000,37.0000,36.2050,36.6350,5003200,0
20030613,36.1250,36.6000,35.4400,36.0050,3412200,0
20030616,36.1000,36.9450,36.0750,36.6700,2433800,0
20030617,36.6500,38.4400,36.4000,38.0350,4334400,0
20030618,37.9150,38.7600,37.8600,38.4850,3171400,0
20030619,38.4500,38.4500,36.8850,36.8850,3749800,0
20030620,37.0900,38.2450,36.7750,38.1550,5383800,0
20030623,37.5250,37.5300,36.7000,36.9150,3959600,0
20030624,36.9150,37.1900,36.2900,36.6750,2540000,0
20030625,36.5600,37.6150,36.5000,36.9050,3129400,0
20030626,36.9500,37.4450,36.5950,37.0750,1804800,0
20030627,37.0750,37.0750,36.2000,36.4700,3123200,0
20030630,36.3500,36.5050,35.6950,36.2500,4109600,0
20030701,36.2550,36.9050,36.1000,36.8900,2521000,0
20030702,36.7300,36.7500,36.3800,36.7500,2406400,0
20030703,36.4500,36.5600,36.1550,36.3000,1460400,0
20030707,36.3250,37.0250,36.3250,36.8850,2202000,0
20030708,36.9000,37.7600,36.8000,37.7000,2809600,0
20030709,37.6250,37.8250,37.3050,37.5650,2511800,0
20030710,37.5000,37.6850,36.6750,36.8700,2826800,0
20030711,36.8100,36.9250,36.3250,36.5100,3257400,0
20030714,36.7500,36.7500,36.1250,36.2650,2570200,0
20030715,37.0250,37.3600,36.5000,37.0000,3807800,0
20030716,37.5500,39.1900,37.5100,38.7450,6059000,0
20030717,39.0000,39.0250,38.0700,38.1550,2305400,0
20030718,38.7500,39.7500,38.4450,39.7200,2970200,0
20030721,39.7200,39.8500,39.3350,39.4750,2281000,0
20030722,39.4800,39.9500,39.2900,39.6700,1788200,0
20030723,39.6750,39.6750,39.1250,39.4050,1320000,0
20030724,39.4050,39.9350,39.0050,39.1550,2436000,0
20030725,39.1550,39.5250,38.4050,39.4400,2079200,0
20030728,39.6150,39.9850,39.0950,39.5900,1604800,0
20030729,39.4450,39.6500,38.7800,39.1600,1286000,0
20030730,39.0750,39.4900,38.8800,39.1450,1182600,0
20030731,39.7250,40.2200,39.4850,39.6700,2310600,0
20030801,39.7600,40.0750,39.5000,39.6200,1526800,0
20030804,39.4000,39.8700,38.5550,39.6850,1913600,0
20030805,39.5750,39.6900,38.9850,39.1250,1882200,0
20030806,39.0000,39.4700,38.6200,39.2500,1824800,0
20030807,39.2500,39.5750,38.9900,39.4500,1673600,0
20030808,39.4500,39.5000,38.7500,39.0850,1409200,0
20030811,38.9500,39.5400,38.8350,39.4500,1660600,0
20030812,39.5600,39.7500,39.1950,39.7450,1260000,0
20030813,39.6600,39.7700,39.0000,39.6250,1548800,0
20030814,39.5000,40.3800,39.3500,40.1750,1841800,0
20030815,40.1750,40.5900,39.9500,39.9500,1811000,0
20030818,40.2500,41.9750,40.2000,41.8250,2973800,0
20030819,41.5750,41.7800,41.0750,41.7350,1833600,0
20030820,41.5000,42.2400,41.4250,41.8250,1889400,0
20030821,41.8250,42.2500,41.3250,42.0250,1381400,0
20030822,42.4500,42.7500,41.4700,41.4800,1726600,0
20030825,41.7450,41.9750,40.9000,41.5600,1432200,0
20030826,41.8850,42.7200,41.8850,42.5300,2696800,0
20030827,42.4800,42.6250,42.0000,42.6250,1707600,0
20030828,42.6000,42.9950,42.1050,42.9350,1090400,0
20030829,42.9000,43.0750,42.7800,43.0550,1380000,0
20030902,43.1500,43.5000,42.8550,43.3700,1905200,0
20030903,43.4950,43.7250,43.3550,43.5900,2026600,0
20030904,43.5900,43.5900,42.7550,43.4950,2139600,0
20030905,42.8000,43.0950,42.2250,42.9250,2578400,0
20030908,43.0050,43.1350,42.3100,42.7900,1963800,0
20030909,42.5500,42.6900,42.3500,42.5300,2182800,0
20030910,42.5300,42.5300,41.3900,41.8900,1421200,0
20030911,41.7250,42.5900,41.5100,42.1500,3302600,0
20030912,42.0000,42.2000,41.5350,42.0700,2272600,0
20030915,42.1950,42.4500,41.9500,42.3050,2516400,0
20030916,42.2500,43.2450,42.2050,43.1800,1956600,0
20030917,43.1800,43.1900,42.6500,42.8400,1705600,0
20030918,42.8800,42.9500,42.3750,42.7400,1679600,0
20030919,42.7000,42.7300,41.9750,42.1100,1901600,0
20030922,41.9000,41.9350,41.3800,41.6150,1515800,0
20030923,40.0500,40.3200,39.5205,39.8450,5785400,0
20030924,39.8450,40.0250,38.6250,38.7350,3654200,0
20030925,38.7350,38.7350,37.7950,38.0400,3638800,0
20030926,38.2500,38.9600,38.0050,38.5350,2591200,0
20030929,38.7750,39.0250,38.2450,38.7500,1736400,0
20030930,38.9350,39.4200,38.4750,39.0300,2751600,0
20031001,39.0300,39.8250,38.9700,39.8000,1856400,0
20031002,39.6350,39.6350,39.0050,39.3850,2182400,0
20031003,39.5300,40.2450,39.4000,39.7500,2213000,0
20031006,39.7500,39.8000,39.1350,39.6250,1730200,0
20031007,39.5000,39.9050,39.1000,39.8800,1451200,0
20031008,39.8750,40.0950,39.5500,39.7950,1288000,0
20031009,39.9200,40.5350,39.7800,39.9050,2301200,0
20031010,40.1050,40.8950,40.0500,40.6250,1865800,0
20031013,40.8750,41.5000,40.8000,41.3100,1989400,0
20031014,42.5000,43.0000,42.0250,42.5350,4585200,0
20031015,42.5000,42.9500,41.8550,42.5000,4277600,0
20031016,42.5000,42.5000,41.8800,42.1050,1880400,0
20031017,42.5000,42.6200,41.6500,41.7900,1506000,0
20031020,41.9100,42.2950,41.8600,42.1550,1506400,0
20031021,42.1900,42.2000,41.7000,41.8550,1225200,0
20031022,41.6000,41.7000,41.0000,41.2550,1174000,0
20031023,41.2550,41.5300,40.8250,41.3950,1352800,0
20031024,41.3950,41.4500,40.9900,41.4400,958400,0
20031027,41.4400,41.5900,41.1550,41.3800,1272200,0
20031028,41.4850,41.6500,40.9900,41.5950,1906800,0
20031029,41.5950,42.5150,41.5950,42.3100,2050400,0
20031030,42.4900,42.9250,41.7950,41.9400,1344800,0
20031031,42.0650,42.1000,41.4550,41.8500,1343600,0
20031103,41.8750,42.4700,41.8300,42.2550,1150276,0
20031104,42.0250,42.1250,41.5200,41.8350,1364696,0
20031105,41.6000,41.9050,41.3250,41.8250,873000,0
20031106,41.4500,42.0600,41.3800,41.9200,996200,0
20031107,41.8350,41.9100,41.1950,41.5850,1618800,0
20031110,41.5850,41.5850,40.8050,41.0850,1482800,0
20031111,41.1500,41.2150,40.6850,41.0250,797800,0
20031112,41.0700,41.7050,40.8600,41.5400,1821000,0
20031113,41.3800,41.6850,41.1000,41.6500,1292400,0
20031114,41.6750,41.9250,40.7050,40.9700,1434800,0
20031117,40.7250,40.9300,40.3950,40.8450,1201000,0
20031118,40.8450,40.8950,40.1000,40.3300,1395400,0
20031119,40.2000,40.6850,39.8050,40.5550,1704200,0
20031120,40.5600,40.8750,40.1750,40.4150,1922400,0
20031121,40.5500,40.5500,40.2000,40.3650,1190800,0
20031124,40.5650,40.7400,40.3250,40.5000,886600,0
20031125,40.2000,40.3250,39.4100,39.9500,3624800,0
20031126,39.9800,40.2400,39.8750,40.2400,2023800,0
20031128,40.2400,40.6550,40.1300,40.4350,465000,0
20031201,40.4000,40.7700,40.2550,40.7400,1330200,0
20031202,40.6750,40.8700,40.4350,40.4750,1231600,0
20031203,41.4500,42.2500,41.0250,41.7250,3535400,0
20031204,41.6250,42.4000,41.6250,42.1700,1541200,0
20031205,42.1200,42.2550,41.6850,41.7950,930000,0
20031208,41.6250,42.7050,41.5750,42.6000,2010400,0
20031209,42.6050,42.9900,42.2650,42.5200,1519600,0
20031210,42.4900,42.6500,41.8750,41.9800,1445600,0
20031211,42.0000,42.4700,41.8650,42.3700,1382000,0
20031212,42.2450,42.4950,41.7550,42.2650,944200,0
20031215,42.7500,43.0600,42.0900,42.1600,1526600,0
20031216,42.2850,43.0350,42.2550,42.8350,1925200,0
20031217,42.8400,43.9100,42.8000,43.6750,2004800,0
20031218,43.7500,44.3250,43.4450,44.2900,1557000,0
20031219,44.6400,44.8200,43.9350,44.3900,2183400,0
20031222,44.4350,44.4750,43.8800,44.3300,1201800,0
20031223,44.6250,44.9900,44.4200,44.5700,1151600,0
20031224,44.5500,45.2450,44.4450,44.9600,1154200,0
20031226,44.9600,45.0300,44.6900,44.9100,399600,0
20031229,44.8500,45.1300,44.6550,45.1300,1187200,0
20031230,44.9750,45.4000,44.9350,45.0550,768600,0
20031231,44.8750,45.3000,44.7800,45.1950,1000800,0
20040102,45.0200,45.0900,44.5050,44.8300,1099400,0
20040105,44.8550,45.0850,44.3750,44.6950,1861400,0
20040106,44.6950,44.6950,44.2500,44.5500,1138200,0
20040107,44.9000,45.8250,44.6900,45.5000,3459000,0
20040108,45.7400,46.3350,45.1000,46.2700,2417000,0
20040109,46.0100,46.4400,45.7850,46.1000,2203800,0
20040112,46.4700,46.4700,45.5900,45.8750,1925400,0
20040113,46.0000,46.2750,45.3750,46.0750,1858800,0
20040114,46.0750,46.6650,46.0000,46.5300,1785800,0
20040115,46.4250,46.6800,46.0900,46.1650,1870800,0
20040116,46.1650,46.8900,46.0850,46.8900,1720000,0
20040120,46.6250,47.0500,46.3250,46.9150,2004000,0
20040121,46.6250,47.1500,45.3750,46.1350,4292000,0
20040122,45.8500,46.0400,45.5000,45.9850,2662600,0
20040123,46.0750,46.2250,45.7150,45.8150,1730600,0
20040126,45.8400,47.3250,45.6450,47.2100,1913200,0
20040127,47.2100,47.2250,46.4850,46.6000,1837000,0
20040128,46.8500,46.9000,46.1350,46.2250,1596400,0
20040129,46.5000,47.0700,46.2100,46.8300,1863800,0
20040130,46.8000,46.8050,45.5400,45.7150,2245400,0
20040202,46.0000,46.2000,45.3200,45.5950,1704200,0
20040203,45.5950,46.0200,45.2850,45.9600,1499600,0
20040204,46.5000,47.2350,46.4200,46.7750,2843000,0
20040205,47.1250,47.7550,46.5150,47.7550,2405600,0
20040206,47.5650,48.4850,47.5650,48.4400,2046800,0
20040209,48.1750,48.5000,48.0050,48.1900,1585800,0
20040210,48.1450,48.2200,47.3500,48.1500,2617400,0
20040211,47.8750,48.1700,47.2500,47.9350,2535200,0
20040212,47.7750,48.2350,47.7000,48.1100,1076600,0
20040213,47.9950,48.4600,47.8800,47.9700,1672400,0
20040217,48.0950,48.3450,47.4050,48.2750,1741600,0
20040218,48.0400,48.2850,47.6700,47.8850,1383000,0
20040219,48.0050,48.2500,47.5750,47.6300,1342800,0
20040220,47.6300,47.8000,47.0800,47.2150,1396800,0
20040223,47.2150,47.4250,45.9250,46.7600,2031400,0
20040224,46.7600,46.7850,45.1000,45.7900,2550800,0
20040225,45.5100,46.6200,45.5100,46.3800,1329200,0
20040226,46.0250,46.0300,45.3850,45.9750,1554400,0
20040227,45.9800,46.3650,45.7900,46.0600,2119200,0
20040301,46.1900,46.2200,45.4950,45.8300,1925200,0
20040302,45.9550,46.0800,45.7550,45.8400,2260000,0
20040303,45.8450,45.9050,45.4350,45.8250,1626200,0
20040304,45.6500,45.9600,45.2850,45.4050,1247400,0
20040305,45.1500,45.5350,44.8400,45.3400,1580400,0
20040308,45.1550,45.5000,44.7750,44.8900,1480800,0
20040309,44.8600,45.0050,44.4600,44.5650,1858200,0
20040310,44.5250,44.7500,43.5150,43.6550,2115600,0
20040311,43.3000,44.1500,43.0850,43.1700,1656200,0
20040312,43.2500,44.0100,43.0800,43.9550,1081400,0
20040315,43.9550,44.3150,43.4150,43.5000,1843000,0
20040316,43.5000,43.6100,42.8500,43.4700,1903800,0
20040317,43.5650,43.7750,43.2900,43.4750,1748600,0
20040318,43.4250,44.1300,43.3950,44.0300,2446600,0
20040319,43.8750,43.9250,43.1250,43.1400,1860000,0
20040322,43.1400,43.4950,42.4800,43.4250,2104400,0
20040323,43.5500,43.7450,42.9500,43.0500,1699800,0
20040324,43.1050,44.0950,43.0950,43.6600,3447800,0
20040325,43.9100,44.1850,43.8500,43.8750,1695200,0
20040326,43.8900,43.9350,43.6100,43.7500,1482600,0
20040329,43.7550,44.1250,43.6000,43.6500,1199200,0
20040330,44.3250,44.3250,43.5250,43.8900,2865800,0
20040331,43.9200,44.8350,43.5750,44.6650,2009600,0
20040401,44.9050,45.4100,44.7000,44.9150,1764200,0
20040402,45.0000,45.5100,44.9100,45.2700,1075000,0
20040405,45.2500,46.0100,45.2500,46.0100,995400,0
20040406,45.8300,46.6250,45.6000,46.5850,2143200,0
20040407,46.4350,46.7350,46.2000,46.5000,1326800,0
20040408,46.8250,46.8750,46.0450,46.2150,1088200,0
20040412,46.2250,46.8700,46.2000,46.7150,710200,0
20040413,46.8400,46.9400,46.1200,46.2150,1554800,0
20040414,46.2150,46.6650,46.0050,46.3600,1720800,0
20040415,46.4500,46.6450,45.5350,46.0350,1276600,0
20040416,46.3500,46.3500,45.8600,46.1800,1033200,0
20040419,46.1000,46.2300,45.4100,45.5300,1235600,0
20040420,45.3750,45.7500,45.1350,45.5000,1602200,0
20040421,45.9200,46.6750,45.6700,45.9800,2098600,0
20040422,46.2500,47.5000,46.1150,47.1100,1640200,0
20040423,47.3600,47.4650,46.8000,47.4050,1179600,0
20040426,47.3750,47.4900,46.8550,47.1500,812600,0
20040427,47.2750,47.8100,47.1750,47.5000,1553600,0
20040428,47.6500,47.7250,46.4100,46.4750,1601400,0
20040429,46.3500,47.0050,46.2000,46.9600,1916600,0
20040430,47.0250,47.0700,46.5000,46.8100,1654200,0
20040503,46.7950,47.5850,46.6150,47.1000,1903000,0
20040504,47.1750,47.5800,46.9250,47.3150,1866800,0
20040505,47.0500,47.1700,46.7250,47.0850,1645800,0
20040506,47.0400,47.4000,46.7250,46.9350,1081800,0
20040507,46.7000,47.3300,46.5500,46.7200,1548400,0
20040510,46.4750,46.5000,45.8250,46.1500,1517600,0
20040511,46.1000,46.1500,45.6350,45.7750,1465600,0
20040512,45.5550,46.4300,45.3050,46.3550,1485000,0
20040513,46.2050,46.9000,45.9200,46.8100,1688000,0
20040514,46.8100,47.6650,46.5100,47.5950,2985000,0
20040517,47.0500,47.4250,46.8050,47.1900,2086800,0
20040518,47.2500,47.4700,47.1900,47.2500,2243000,0
20040519,47.4250,47.6250,46.8600,46.8600,2022600,0
20040520,46.7800,46.8050,46.2500,46.6100,1880200,0
20040521,46.8750,47.1100,46.4500,46.7250,1402200,0
20040524,46.9250,47.4600,46.6200,46.8300,982600,0
20040525,46.8200,47.5000,46.5950,47.4000,1125000,0
20040526,47.2350,47.3850,46.7650,46.9400,3131200,0
20040527,47.4250,47.8750,47.4250,47.8600,3183600,0
20040528,47.6750,47.8800,47.5000,47.8150,1636400,0
20040601,47.6500,47.9000,47.4700,47.8150,1019800,0
20040602,47.8150,48.5550,47.7750,48.5000,1364400,0
20040603,48.5050,48.5050,47.9650,48.2750,1388400,0
20040604,48.3200,48.8900,48.2500,48.7050,1539400,0
20040607,48.8600,49.3900,48.6250,49.3900,1602600,0
20040608,49.0500,49.2500,48.7500,48.9900,1782200,0
20040609,48.8000,49.3350,48.8000,49.1500,1401400,0
20040610,49.0000,49.4950,48.7000,49.4000,1884800,0
20040614,49.2000,49.4750,48.6250,48.9050,1488400,0
20040615,49.0000,49.3550,48.9550,49.1300,1157200,0
20040616,49.1650,49.6550,49.1450,49.6550,1396800,0
20040617,49.6550,49.7100,49.4250,49.6400,1141600,0
20040618,49.3250,49.9900,49.2900,49.8400,1793000,0
20040621,49.9500,49.9850,49.4150,49.4700,834000,0
20040622,49.3750,49.6550,49.2250,49.5900,1689600,0
20040623,49.2500,50.1750,49.2500,50.0750,1841600,0
20040624,49.9500,50.0050,49.4000,49.4650,2120000,0
20040625,49.3000,50.3550,49.1560,50.3000,2490000,0
20040628,50.3350,50.3500,49.5700,49.7650,1008400,0
20040629,49.7650,50.3900,49.4500,50.2700,1490000,0
20040630,49.9850,50.2000,49.4750,49.6500,1761600,0
20040701,49.4600,49.5400,48.7350,48.9950,1532600,0
20040702,48.8750,49.0550,48.6750,48.7800,1361200,0
20040706,48.5750,48.7900,48.3250,48.6500,2226800,0
20040707,48.6000,49.4100,48.6000,49.3750,1335600,0
20040708,49.3750,50.2550,49.3000,50.1300,1968400,0
20040709,50.1300,50.6000,49.9750,50.4500,1182400,0
20040712,50.3750,50.9600,49.9700,50.7850,2113600,0
20040713,50.7500,50.9700,50.6750,50.7950,1161400,0
20040714,50.7950,50.8000,49.0850,49.2250,2838400,0
20040715,49.0250,49.0650,48.5200,48.6650,1679600,0
20040716,49.0000,49.0000,48.1350,48.5000,1753800,0
20040719,48.5000,48.9550,48.3750,48.9500,1769400,0
20040720,48.7500,48.9500,48.5450,48.8250,1937200,0
20040721,49.7600,49.8750,48.5400,48.7750,1972800,0
20040722,48.5500,48.6500,47.8150,48.3800,1474200,0
20040723,48.3500,48.9700,48.3450,48.7100,1760600,0
20040726,48.8400,48.8750,48.3900,48.5350,959600,0
20040727,48.6750,49.1550,48.1500,49.0700,1014400,0
20040728,48.9450,49.6250,48.5850,49.2550,1363400,0
20040729,49.5000,50.1700,49.5000,49.6750,1496600,0
20040730,49.7750,50.0250,49.2950,49.4100,1071600,0
20040802,49.4150,50.1500,49.2350,50.0150,1024600,0
20040803,49.8000,49.8500,49.2400,49.2950,961000,0
20040804,49.1700,49.6500,49.0050,49.3750,1086200,0
20040805,49.5000,49.5000,48.6500,48.6900,968800,0
20040806,48.4250,48.4250,47.5300,47.7550,1420600,0
20040809,47.9750,48.2000,47.4750,47.6500,1339400,0
20040810,48.0100,48.2300,47.6950,48.0900,1236200,0
20040811,47.9600,48.2550,47.5000,48.1000,853600,0
20040812,47.6500,47.8850,46.8090,47.0250,1737600,0
20040813,47.0450,47.4600,46.9000,47.2800,985400,0
20040816,47.4050,48.2500,47.3000,47.8150,822600,0
20040817,47.9000,48.2500,47.6500,47.7500,688400,0
20040818,47.7300,48.3000,47.5450,48.2000,1024000,0
20040819,48.0300,48.1750,47.7500,48.0000,833000,0
20040820,47.9950,48.7500,47.7500,48.7200,984200,0
20040823,48.6950,49.0650,48.4300,48.8450,809200,0
20040824,48.9700,49.1200,48.5050,48.7250,609800,0
20040825,48.7250,49.1200,48.5750,48.9250,956400,0
20040826,48.7500,48.8150,48.3100,48.7500,1867200,0
20040827,48.8250,49.3900,48.8000,49.1950,649000,0
20040830,49.0000,49.3750,48.7550,48.8000,635000,0
20040831,48.8050,48.9250,48.2500,48.8200,1064400,0
20040901,48.8600,49.3950,48.8000,48.9700,1131600,0
20040902,49.1450,49.3500,48.8800,49.2000,1681800,0
20040903,49.2000,49.3500,48.7500,48.8500,1523600,0
20040907,49.0750,49.3000,48.7700,48.9000,1003600,0
20040908,48.8500,49.1350,48.6400,48.7250,930200,0
20040909,48.7450,48.9400,48.5000,48.6150,1626600,0
20040910,48.4900,48.7000,48.3650,48.6400,1486000,0
20040913,48.6050,48.9000,48.5100,48.7200,1522000,0
20040914,48.7200,48.8200,48.5700,48.7250,2195000,0
20040915,48.4750,49.1900,48.2500,49.0000,1670000,0
20040916,49.1000,49.4000,49.0400,49.1250,1075800,0
20040917,49.2000,49.9150,49.2000,49.6950,1495200,0
20040920,49.5950,49.7950,49.3050,49.4300,1214400,0
20040921,49.6450,49.9250,49.4000,49.7900,823200,0
20040922,49.3500,49.6250,49.2000,49.4600,1270400,0
20040923,49.4600,49.4600,49.0150,49.2250,882600,0
20040924,49.2050,50.0500,49.2050,49.8800,1220000,0
20040927,49.7850,49.9650,49.3150,49.5700,691400,0
20040928,49.5000,50.1750,49.2950,50.0750,1125200,0
20040929,49.7500,50.1100,49.6350,50.0650,1705200,0
20040930,50.0650,51.3850,49.9500,51.0500,2358200,0
20041001,51.4250,51.6000,51.1300,51.3750,2530000,0
20041004,51.3750,51.8100,51.1000,51.3050,1626400,0
20041005,51.0250,51.1850,50.7700,51.0500,1742200,0
20041006,50.9750,51.0250,50.6100,50.9700,826800,0
20041007,50.7750,51.0350,50.6050,50.7900,1031600,0
20041008,50.7950,50.7950,49.8850,50.0750,949200,0
20041011,50.0750,50.4000,49.5000,50.0350,1122800,0
20041012,49.9750,50.8350,49.8950,50.7000,1102600,0
20041013,50.8250,51.2100,49.8550,50.1500,1310600,0
20041014,50.0250,50.2350,49.6550,50.0500,879000,0
20041015,50.1750,50.4450,49.8900,49.9950,964200,0
20041018,49.7500,49.7900,49.4000,49.7900,982200,0
20041019,49.6900,50.2250,49.6750,50.0250,1256400,0
20041020,49.3750,49.7000,48.1250,49.2000,3495400,0
20041021,49.2000,50.1100,49.0250,50.0600,1893600,0
20041022,50.1650,50.4000,49.6950,50.0050,1354400,0
20041025,49.9850,49.9850,49.3850,49.7300,1635400,0
20041026,49.9800,50.7750,49.8700,50.7550,1892000,0
20041027,50.7550,51.7600,50.3400,51.6600,1528200,0
20041028,51.3350,51.6200,51.2000,51.3600,1240600,0
20041029,51.4400,51.6500,50.8500,51.0600,1731200,0
20041101,51.0750,51.7900,50.8850,51.1700,2022000,0
20041102,51.1700,51.3000,49.9750,50.2400,2227000,0
20041103,51.5000,52.7250,51.0500,52.1350,3382200,0
20041104,52.4750,52.8850,51.9000,52.8850,1695600,0
20041105,53.0000,53.5800,52.8300,53.4250,2017000,0
20041108,53.5000,54.0150,53.4000,53.6300,1970600,0
20041109,53.0000,53.6800,52.6200,52.7200,2055400,0
20041110,53.1000,53.8800,52.4250,53.4650,2973200,0
20041111,53.9400,54.5000,53.8000,54.1700,2874400,0
20041112,53.7050,54.1200,53.5750,54.0150,1441000,0
20041115,53.8500,54.2600,53.6000,54.0550,2138600,0
20041116,54.5550,54.7250,53.7000,53.9050,1147200,0
20041117,54.2550,54.5000,53.7550,53.9200,1192400,0
20041118,53.7950,54.1700,53.5250,53.8400,953400,0
20041119,53.8450,53.9250,53.1450,53.2200,1008800,0
20041122,52.8250,54.0350,52.7950,53.8750,1375800,0
20041123,53.6500,54.0900,53.6200,53.8500,1203400,0
20041124,54.0750,54.3700,53.5900,54.0250,849400,0
20041126,53.8500,54.2150,53.8500,54.1150,249000,0
20041129,54.3000,54.9900,53.8400,54.1750,1454600,0
20041130,53.8000,54.2550,53.7250,54.1800,1222600,0
20041201,54.4000,54.7300,54.0200,54.7300,1613800,0
20041202,54.4300,54.6750,53.9900,54.2300,1180400,0
20041203,54.2150,54.9500,53.9800,54.9150,1350800,0
20041206,54.7500,54.7500,53.9500,54.3450,1269600,0
20041207,54.0250,54.0250,52.7950,52.7950,1925200,0
20041208,52.8250,53.0000,52.3050,52.5700,1478600,0
20041209,52.5700,52.5900,51.7500,52.5450,1794400,0
20041210,53.4900,53.8250,52.2250,53.2500,1844800,0
20041213,53.5750,54.0650,53.4200,53.8450,1033000,0
20041214,53.9500,54.1250,53.3250,53.5450,1264400,0
20041215,53.5500,53.6250,53.0000,53.0000,1086800,0
20041216,52.9000,53.7100,52.6250,52.6800,1630600,0
20041217,52.2000,53.3400,52.1700,53.1750,2137400,0
20041220,53.2500,53.6750,53.1350,53.4650,966600,0
20041221,53.4650,53.4800,52.6250,52.7150,1350400,0
20041222,52.7000,53.6600,52.6950,53.5000,1060000,0
20041223,53.4900,53.7750,53.2450,53.3200,675200,0
20041227,53.3250,53.4400,52.7950,52.8000,757200,0
20041228,53.0400,53.5750,52.9500,53.4400,808600,0
20041229,53.5950,53.5950,52.4850,52.5850,1311000,0
20041230,52.8500,52.8750,52.2750,52.4650,1066200,0
20041231,52.5900,52.6350,52.1600,52.3000,595400,0
20050103,52.6900,52.7400,50.6400,51.0100,3279800,0
20050104,50.7500,50.8750,48.7950,49.6850,7380000,0
20050105,50.1250,50.2500,49.1050,49.6350,6563000,0
20050106,49.9750,50.3000,49.6100,49.7250,2617400,0
20050107,49.9500,50.0750,49.3750,49.9050,1936200,0
20050110,49.9050,50.8500,49.6800,50.7400,3232800,0
20050111,50.7000,50.9500,50.3750,50.7550,2045600,0
20050112,50.7000,51.0600,50.2600,50.7400,2720600,0
20050113,50.6500,51.0900,50.5250,50.9000,2061200,0
20050114,50.8950,51.0500,50.5750,50.7100,1197600,0
20050118,50.7000,51.4000,50.5000,51.2350,2352000,0
20050119,50.9000,51.1100,50.3500,50.5000,1546200,0
20050120,50.5050,51.1000,50.3000,50.4500,2500000,0
20050121,50.5250,50.7750,50.1950,50.2550,2033800,0
20050124,50.2500,50.3000,49.5000,49.5000,1920200,0
20050125,49.6250,49.9250,49.3000,49.3850,2821200,0
20050126,50.2500,51.6200,49.8500,51.2400,3983200,0
20050127,51.1500,52.4500,51.1250,51.9400,2900400,0
20050128,51.8850,51.9150,50.9850,51.6150,2250200,0
20050131,51.6150,51.9300,51.3300,51.6250,2036600,0
20050201,51.5600,52.0050,51.2250,51.7150,2060000,0
20050202,51.6250,52.0750,51.4200,52.0150,1345000,0
20050203,51.8500,51.9400,51.4350,51.5750,1342800,0
20050204,51.4500,52.0000,51.3450,51.9550,1527200,0
20050207,52.4650,52.7050,52.2250,52.5700,2049600,0
20050208,52.3250,53.1750,52.3150,53.0100,1607400,0
20050209,52.8000,53.0400,52.5000,52.8250,1108400,0
20050210,52.7900,53.2050,52.5600,53.1850,1016000,0
20050211,53.0750,53.6700,52.7250,53.3350,1334200,0
20050214,53.4050,53.4250,52.8000,53.0150,908200,0
20050215,52.8100,53.5000,52.7250,53.4500,1356600,0
20050216,53.4100,53.4500,52.9400,53.1750,918800,0
20050217,53.1000,53.4700,52.8800,52.9500,1600800,0
20050218,52.8250,53.0050,52.4400,53.0000,1153600,0
20050222,52.8750,52.9500,52.0750,52.0750,1589000,0
20050223,51.9400,51.9450,51.4750,51.5200,2079800,0
20050224,51.3950,52.0500,51.2750,51.9750,1067200,0
20050225,51.7500,52.8500,51.7500,52.7900,873000,0
20050228,52.6650,52.8500,52.3250,52.6750,1197600,0
20050301,52.6750,52.7850,52.2500,52.6050,1269800,0
20050302,52.3000,53.1700,52.1250,53.0400,1459400,0
20050303,53.0400,53.0500,52.2400,52.7200,1275200,0
20050304,52.6750,53.0500,52.3750,52.9150,1332000,0
20050307,52.2750,53.5900,52.1250,53.3250,2380600,0
20050308,53.0750,54.5750,53.0750,54.4650,2570600,0
20050309,53.9250,54.4750,53.8500,54.3300,2314000,0
20050310,54.1500,54.6100,54.0750,54.5550,1767600,0
20050311,54.2500,54.9500,54.0300,54.1900,2066800,0
20050314,54.0400,54.8400,54.0400,54.8400,1045000,0
20050315,54.8900,54.9500,54.1700,54.5000,1383800,0
20050316,54.2250,54.6400,52.9550,53.2000,1512000,0
20050317,53.0500,53.5900,52.9000,53.1500,1215800,0
20050318,53.0000,53.1500,52.6250,53.0500,1599400,0
20050321,53.6250,53.7500,52.6000,52.6350,1253000,0
20050322,52.9250,53.5650,52.9000,53.0000,1850000,0
20050323,52.8000,53.0000,52.3500,52.5450,1797800,0
20050324,52.7750,52.8000,52.2500,52.4000,1267800,0
20050328,52.6500,52.8750,52.4900,52.4900,718600,0
20050329,52.6750,52.9000,52.3350,52.6250,1127200,0
20050330,52.6250,53.4000,52.6250,53.4000,838800,0
20050331,53.4000,53.5900,53.0000,53.5250,1346400,0
20050401,53.6000,54.0150,53.3200,53.9250,2154000,0
20050404,53.9250,54.1500,53.7150,54.0250,1845000,0
20050405,53.8200,54.2750,53.8200,54.2500,1547000,0
20050406,54.1250,54.3400,53.9450,54.0500,944000,0
20050407,54.1000,54.3000,53.8000,54.1300,1010000,0
20050408,54.4250,54.4450,53.8000,54.0250,1349600,0
20050411,54.0150,54.0750,53.5850,53.5850,1371000,0
20050412,53.2000,53.5100,52.5150,53.4400,2403400,0
20050413,53.1250,53.4200,52.9950,53.1650,2007000,0
20050414,53.1250,53.4000,52.7100,52.8300,1683000,0
20050415,52.5500,52.6300,51.9050,51.9450,2060000,0
20050418,51.6250,52.3600,51.3750,52.1250,1691200,0
20050419,51.9250,52.3500,51.9250,52.0400,1451400,0
20050420,52.0400,52.0400,50.3600,50.3600,4212000,0
20050421,50.9500,51.8400,50.4250,51.7500,2618200,0
20050422,51.9500,52.3750,51.3200,51.7500,1676800,0
20050425,51.9250,52.4600,51.8500,52.3550,1790800,0
20050426,52.2300,52.5500,52.1000,52.1150,1529400,0
20050427,52.1200,52.6750,51.9500,52.5750,1755800,0
20050428,52.1750,52.5450,52.0000,52.0600,1350400,0
20050429,52.1250,52.7300,51.9150,52.5250,1367200,0
20050502,52.5300,52.9150,52.2000,52.7550,1211800,0
20050503,52.7600,53.1200,52.5500,52.7850,1195000,0
20050504,53.0750,53.4050,52.8750,53.0000,1496400,0
20050505,52.9350,53.1500,52.3750,52.6300,1334000,0
20050506,52.7550,53.5150,52.7550,53.2400,1113400,0
20050509,53.0350,53.4250,52.8200,53.2700,1099200,0
20050510,52.8300,53.0850,52.1250,52.3500,2181000,0
20050511,52.0050,52.8750,52.0050,52.8750,1963000,0
20050512,52.9750,53.5200,52.8500,53.2100,1730200,0
20050513,53.4750,53.4800,52.3600,52.7150,1156400,0
20050516,52.7150,52.7450,52.3500,52.6050,1218800,0
20050517,52.3750,53.1000,52.3250,53.0350,1180200,0
20050518,53.3000,53.7450,53.0250,53.7450,1267600,0
20050519,53.7000,53.9850,53.5500,53.9500,1126800,0
20050520,53.9950,54.2150,53.6750,54.0500,1238400,0
20050523,53.8250,54.2400,53.6750,54.0050,1144600,0
20050524,53.9050,54.1750,53.8500,54.0300,1059800,0
20050525,53.8500,53.9700,53.2600,53.5050,765800,0
20050526,53.5000,54.0600,53.5000,53.8400,807000,0
20050527,53.7700,54.1900,53.6250,53.9750,870000,0
20050531,54.0000,54.2950,53.9350,53.9900,949800,0
20050601,53.8950,54.2200,53.7500,54.1850,769200,0
20050602,54.1900,54.5200,54.1900,54.4000,482200,0
20050603,54.0600,54.3500,53.7700,54.1300,1025600,0
20050606,54.0500,54.7900,54.0000,54.7550,888000,0
20050607,55.0000,56.0750,54.9000,54.9300,2325400,0
20050608,55.0100,55.4450,54.7550,54.7750,1110200,0
20050609,54.8100,55.1550,54.6500,55.0650,1108200,0
20050610,54.9500,55.8500,54.8750,55.6250,1457000,0
20050613,55.4000,55.7800,54.9500,55.1250,1160800,0
20050614,55.0000,55.2000,54.5100,55.1750,1383800,0
20050615,55.1750,55.7500,54.9900,55.7500,1814800,0
20050616,55.5500,55.7050,55.4250,55.6150,704200,0
20050617,56.0000,56.1450,55.7450,56.0200,1563600,0
20050620,55.6250,56.4450,55.4000,56.2500,1309000,0
20050621,56.1000,56.1700,55.4850,55.7300,1015200,0
20050622,55.8550,55.9950,55.4350,55.5300,825800,0
20050623,55.6550,55.9300,55.2450,55.2450,831000,0
20050624,55.2500,55.6450,54.6650,54.7300,1077000,0
20050627,54.7300,55.1300,54.5750,55.0100,1134600,0
20050628,55.1250,55.6250,55.0900,55.6250,1267600,0
20050629,55.4250,55.4500,54.7250,54.9850,1326400,0
20050630,55.1000,55.4750,54.7250,54.7700,1508400,0
20050701,54.9000,55.1000,54.7500,54.9750,904600,0
20050705,54.6500,55.5450,54.6000,55.3150,1203800,0
20050706,55.1500,55.3450,54.2500,54.5500,1342000,0
20050707,54.1000,54.3150,53.6550,54.2500,1862600,0
20050708,54.2250,54.7200,54.0050,54.5200,1559000,0
20050711,54.8650,54.9750,54.3450,54.7500,981800,0
20050712,54.7500,54.8750,54.4850,54.8100,651800,0
20050713,54.8100,55.5250,54.8100,55.5100,1411000,0
20050714,55.9950,56.2000,55.7500,56.0000,1473600,0
20050715,56.0050,56.1550,55.7800,56.1550,691600,0
20050718,55.4500,55.6500,55.2900,55.5250,1151400,0
20050719,55.6250,56.0250,55.1250,55.2850,1600600,0
20050720,55.7500,57.9650,55.3000,57.6250,2222800,0
20050721,57.6250,58.0400,57.2850,57.7500,2489600,0
20050722,57.7500,58.3850,57.6500,58.3850,2114800,0
20050725,58.3850,58.8100,58.2650,58.6500,1563400,0
20050726,58.6350,58.7500,58.0700,58.0750,1979000,0
20050727,58.0750,58.1300,57.3950,57.6200,2392800,0
20050728,57.5000,58.0850,57.5000,58.0050,782600,0
20050729,57.8500,57.8900,57.3350,57.5950,1825800,0
20050801,57.5600,57.7750,57.2650,57.2950,1554200,0
20050802,57.3250,57.6100,57.2550,57.5850,1116400,0
20050803,57.5550,57.7700,57.3250,57.7100,796200,0
20050804,57.6950,57.7500,57.2250,57.5350,816200,0
20050805,57.5350,57.6750,57.2500,57.5100,928000,0
20050808,57.6000,57.9450,57.2750,57.4800,747000,0
20050809,57.2500,57.7350,57.1400,57.2300,794600,0
20050810,57.3550,57.7500,56.5000,56.7550,1180600,0
20050811,56.6900,57.3300,56.6750,57.3050,886200,0
20050812,57.2500,57.4500,56.6150,56.7950,719400,0
20050815,56.8500,57.6850,56.7350,57.5800,976600,0
20050816,57.6400,57.7500,57.1350,57.1350,1117600,0
20050817,57.2250,57.5700,56.9500,57.4850,876200,0
20050818,57.4850,57.8350,57.3250,57.4350,1174600,0
20050819,57.9000,58.0000,57.6100,57.8050,1064200,0
20050822,57.9000,58.3900,57.8500,58.2350,1255000,0
20050823,58.2400,58.3550,57.8900,58.0650,1271400,0
20050824,57.5000,58.1750,57.3950,57.9250,2032800,0
20050825,57.9250,57.9900,57.4000,57.5750,1236200,0
20050826,57.5750,57.7650,57.3900,57.4250,1222800,0
20050829,57.0800,57.5250,56.9300,57.4400,1223400,0
20050830,57.3500,57.3700,56.6300,57.0950,889000,0
20050831,57.0150,57.3350,56.3250,57.2950,1308000,0
20050901,57.3250,58.0250,57.2650,57.4150,1276800,0
20050902,57.4750,57.4750,56.7850,57.0700,1164600,0
20050906,57.3750,58.0350,57.2250,57.6450,1075400,0
20050907,57.6000,57.8200,57.4550,57.7250,822000,0
20050908,57.6750,58.0000,57.3750,57.6200,1016000,0
20050909,57.6200,58.1750,57.4000,58.1750,1280200,0
20050912,58.0500,58.4500,57.8750,58.4000,1117600,0
20050913,58.4200,58.4550,57.9400,58.0050,998200,0
20050914,57.9800,58.3300,57.5400,58.2600,1605400,0
20050915,58.4000,58.5000,57.9050,58.1000,1370800,0
20050916,58.2850,58.5500,57.8950,58.5500,1998000,0
20050919,58.5450,58.5450,57.6000,58.0250,1430800,0
20050920,58.1250,58.5350,57.9600,57.9600,1131400,0
20050921,58.0850,58.1400,57.1250,57.6000,2068800,0
20050922,57.5000,59.0400,57.3350,58.9550,3243800,0
20050923,59.0250,60.2000,58.5950,59.9700,2948400,0
20050926,60.1200,60.3850,59.2515,59.6950,1666800,0
20050927,59.6950,59.8300,58.9450,59.3000,1690400,0
20050928,59.2850,60.0450,59.2850,59.4750,1131600,0
20050929,59.3800,59.6900,58.9150,59.6250,1427800,0
20050930,59.8250,60.1250,59.4500,59.7750,1136000,0
20051003,59.7800,60.2050,59.6100,59.8000,1065600,0
20051004,59.9250,61.1350,59.8450,60.3550,1790200,0
20051005,60.2950,60.2950,58.8800,58.8800,1118400,0
20051006,58.7950,59.4450,58.7450,59.2500,1416400,0
20051007,59.3750,59.8650,58.9900,59.7950,1255400,0
20051010,59.7500,60.2750,59.5300,59.6350,1362400,0
20051011,59.5250,60.0000,59.4700,59.7050,1631000,0
20051012,59.5750,60.3500,59.5200,59.7200,1401200,0
20051013,59.3750,59.8250,59.3700,59.5700,1292000,0
20051014,59.5750,60.1500,59.3937,60.0400,1254200,0
20051017,60.1750,60.1750,59.4200,60.1100,1372600,0
20051018,59.7650,60.1500,59.2850,59.9600,1129400,0
20051019,60.4000,60.8400,58.8900,60.5300,3403600,0
20051020,60.5300,60.5300,58.8050,58.9900,1696800,0
20051021,59.1500,59.2450,58.0550,58.2700,2164000,0
20051024,58.5500,59.4250,58.2650,59.2900,1643000,0
20051025,59.0000,59.0550,57.7400,58.2100,1688800,0
20051026,58.4750,58.7800,57.8350,57.8350,2496800,0
20051027,57.3750,58.2100,57.1500,57.5800,1987600,0
20051028,58.0000,58.3950,57.2500,58.3250,1176400,0
20051031,58.2450,58.4450,57.8300,58.1500,1560200,0
20051101,57.9250,58.5800,57.8500,58.0200,1024600,0
20051102,58.0000,58.4000,57.9000,58.1500,942600,0
20051103,58.4500,58.4550,57.8750,58.0750,1628000,0
20051104,58.0750,58.3750,57.7850,58.1900,1194400,0
20051107,58.4500,58.4500,57.9400,58.2500,1062800,0
20051108,57.9500,58.8000,57.9500,58.6300,1654000,0
20051109,58.5800,58.9100,58.3300,58.6000,947000,0
20051110,58.8000,59.3750,58.6200,58.7500,1859600,0
20051111,58.5000,58.7850,57.8750,58.1750,1739200,0
20051114,58.0500,58.3400,57.8600,57.9750,1467600,0
20051115,58.0950,58.3500,57.7400,57.7500,1532000,0
20051116,57.8750,58.1900,57.6050,58.1800,1128600,0
20051117,58.3750,59.1100,58.1800,59.0500,1507400,0
20051118,59.6900,59.6900,58.3150,58.6050,1557400,0
20051121,58.4900,58.9750,58.2000,58.5000,1186000,0
20051122,58.5000,58.6800,57.9600,58.0700,1848400,0
20051123,57.7100,58.3050,57.7100,58.0800,1426800,0
20051125,58.1000,58.1250,57.8850,57.9500,529400,0
20051128,58.0500,58.1500,57.5050,57.5200,1030200,0
20051129,58.0000,58.3650,57.6200,57.6400,1988000,0
20051130,57.8750,57.9750,57.0500,57.1500,2409400,0
20051201,57.3750,58.1250,57.3250,57.8750,2381800,0
20051202,57.7500,57.7500,56.3750,56.7750,3380800,0
20051205,56.6000,56.6950,56.0300,56.5000,3401000,0
20051206,56.5200,56.9250,56.2350,56.2850,2061000,0
20051207,56.6750,56.6750,55.2500,55.5450,2525200,0
20051208,55.6700,56.3250,55.4480,56.3250,3995200,0
20051209,56.3250,56.6250,56.2000,56.3900,1925600,0
20051212,56.3750,56.3750,55.2400,55.3350,2081200,0
20051213,55.3350,56.5200,55.3350,56.0450,3264400,0
20051214,55.8000,56.1050,55.0850,55.8400,2247400,0
20051215,55.8900,57.5199,55.8900,57.1100,3087800,0
20051216,57.5000,57.8300,57.1900,57.2150,2828400,0
20051219,57.1400,57.4100,56.6750,56.8150,1645600,0
20051220,56.8000,57.4200,56.7750,57.0950,1394400,0
20051221,57.1000,57.4250,56.5850,56.6900,1438600,0
20051222,56.7250,57.5500,56.6400,57.5000,1226200,0
20051223,57.6000,57.7300,57.2500,57.4750,539400,0
20051227,57.4700,57.9650,57.2500,57.3800,990000,0
20051228,57.3000,57.4500,57.1500,57.3750,537200,0
20051229,57.3750,57.5000,57.2500,57.2500,482400,0
20051230,56.9500,57.2500,56.8750,57.0250,546800,0
20060103,57.4750,57.5000,56.8400,57.5000,1769000,0
20060104,57.5000,57.6950,57.2950,57.5050,1106400,0
20060105,57.5500,57.7250,56.6750,56.8000,1679600,0
20060106,57.3000,58.3700,56.9500,58.0850,1435400,0
20060109,58.0500,58.2350,57.8750,58.0900,1033200,0
20060110,57.7500,58.1350,57.5100,57.9400,1204000,0
20060111,57.8800,58.2250,57.5950,57.6250,1433400,0
20060112,57.6250,58.1450,57.1650,57.7400,920800,0
20060113,58.0000,58.6450,57.8050,58.6000,1297800,0
20060117,58.5000,58.6650,57.7500,57.9250,1878600,0
20060118,57.7250,58.1650,57.7150,58.0650,1095600,0
20060119,58.0300,58.0500,57.5800,58.0200,1083600,0
20060120,58.0200,58.0200,57.3900,57.5450,1320000,0
20060123,57.7500,57.8550,57.0750,57.3150,1115000,0
20060124,57.5250,58.0050,57.4000,57.9000,2043600,0
20060125,57.8750,57.8750,56.7700,57.1700,2228200,0
20060126,58.0250,59.9450,58.0000,59.4350,3835800,0
20060127,59.6850,59.6850,58.8800,59.2500,1233600,0
20060130,58.7500,59.0550,58.1500,58.6450,1669800,0
20060131,58.6750,58.8500,58.1400,58.1800,1940000,0
20060201,57.5250,58.5500,57.5150,58.1000,1354000,0
20060202,58.0250,58.2000,57.1900,58.1550,1926000,0
20060203,57.7500,58.5450,57.6500,58.4150,1549400,0
20060206,58.0000,58.7500,57.8250,58.5500,1344600,0
20060207,58.8500,59.0000,58.2350,58.4500,1996000,0
20060208,58.9200,58.9200,57.6150,58.2050,1893800,0
20060209,58.1450,58.9200,57.8000,58.8000,1631600,0
20060210,58.7500,60.1000,58.6850,59.9450,2383600,0
20060213,59.8450,60.2250,59.6150,59.9600,1728000,0
20060214,60.3700,60.8250,59.8200,60.3050,1835600,0
20060215,60.4300,60.4950,59.7700,59.9000,1427000,0
20060216,59.9000,60.9700,59.7050,60.9700,2090600,0
20060217,60.7750,60.7750,60.2050,60.6650,1221600,0
20060221,61.0000,61.0600,59.4050,59.5000,1654000,0
20060222,59.8950,60.6000,59.7100,60.1000,2016000,0
20060223,61.3000,61.6250,60.5850,60.6100,2290400,0
20060224,60.6100,61.1250,60.5000,60.9500,2210600,0
20060227,61.2500,62.6550,61.2000,62.3450,2843000,0
20060228,62.0000,62.2150,61.3250,61.6350,2176600,0
20060301,62.8750,62.8750,61.8300,62.2300,1520600,0
20060302,62.7000,63.3750,62.5800,63.2200,1765400,0
20060303,62.8300,64.1200,62.7500,63.9050,2223800,0
20060306,63.5700,64.0600,63.4300,63.5850,2343800,0
20060307,63.0000,63.8050,61.8955,63.3800,3940600,0
20060308,63.3000,63.5600,63.1500,63.4600,1968600,0
20060309,63.4250,63.9700,63.2600,63.4550,1938400,0
20060310,63.2500,63.4500,62.8000,63.1500,2140200,0
20060313,63.0000,63.8450,62.9000,63.6850,1385200,0
20060314,63.5000,64.3850,63.5000,64.0450,1225200,0
20060315,64.0000,64.6500,63.8600,64.5950,1488400,0
20060316,64.5950,64.9250,64.3450,64.6900,1478000,0
20060317,64.9950,65.9500,64.9200,65.3300,2354000,0
20060320,65.5000,65.9400,65.3300,65.5800,1314200,0
20060321,65.8000,65.9500,64.9550,65.0500,2470000,0
20060322,65.0500,65.4750,64.9100,65.2750,1443600,0
20060323,65.5500,65.9000,64.9999,65.4250,2084800,0
20060324,65.2200,65.8400,65.1400,65.6400,1909800,0
20060327,65.3800,65.5300,64.4600,64.8400,2156100,0
20060328,65.0100,65.1900,63.8500,63.9900,1635300,0
20060329,63.9900,64.9000,63.9900,64.5000,1086700,0
20060330,64.2600,64.7900,64.1900,64.2600,1600000,0
20060331,64.1300,64.5700,63.8900,63.9800,1325300,0
20060403,64.2300,64.9500,64.0000,64.0700,1405000,0
20060404,63.7500,65.1400,63.2800,65.0900,2145900,0
20060405,64.6500,65.0652,63.8700,64.5000,1730200,0
20060406,64.6600,65.6000,64.4500,65.0700,1552700,0
20060407,65.3200,65.9400,64.5300,64.9400,1134100,0
20060410,65.0800,65.3300,64.8500,65.1800,1421400,0
20060411,65.0100,65.5800,64.6200,64.8300,1144600,0
20060412,64.7200,65.1500,63.7200,63.9300,1350100,0
20060413,63.5600,64.3900,63.5600,63.8900,948200,0
20060417,63.9500,64.6000,63.9000,64.2500,611400,0
20060418,64.5500,66.6500,64.4400,66.4500,1825700,0
20060419,68.4900,69.6200,67.1000,69.4100,2931200,0
20060420,68.5100,69.0200,67.9100,68.3300,2382100,0
20060421,68.1900,68.5500,67.8600,67.8800,1541900,0
20060424,68.2700,68.8400,68.2400,68.5300,1777200,0
20060425,68.2600,68.5600,67.6100,68.3100,1370300,0
20060426,68.5600,68.7500,67.3900,68.0300,1375700,0
20060427,68.0300,69.0100,67.7600,68.2800,1389500,0
20060428,67.6400,67.8876,65.4300,65.6200,2377300,0
20060501,65.7500,66.8700,65.6800,66.3200,1546100,0
20060502,66.8000,67.2600,66.3000,67.2000,1667600,0
20060503,67.0000,67.5000,66.6300,66.9200,1311900,0
20060504,66.9000,68.3000,66.8700,68.0300,1177200,0
20060505,68.7600,69.1500,68.5000,68.6500,1066200,0
20060508,68.8500,69.2100,67.4400,67.7900,1215500,0
20060509,67.4500,67.8800,67.1300,67.8800,913500,0
20060510,67.2500,68.0000,66.8500,67.0600,1964300,0
20060511,66.8000,67.5000,66.3200,66.6700,902700,0
20060512,66.6800,66.6800,65.0100,65.2000,1156000,0
20060515,64.5000,65.8900,63.3500,65.6900,1778000,0
20060516,65.6900,65.6900,64.3700,64.6700,1514900,0
20060517,64.0000,64.4000,62.5700,62.9700,2195600,0
20060518,62.9700,63.3500,62.6200,62.9800,1770700,0
20060519,63.0500,64.8500,62.9600,64.4700,2439100,0
20060522,64.4700,65.4500,63.7500,65.0500,1858500,0
20060523,64.8000,65.0500,62.8400,63.0000,1934200,0
20060524,63.0000,63.0000,61.6900,62.3300,2034200,0
20060525,62.8300,63.4200,62.3300,62.6700,1313400,0
20060526,63.2500,63.2500,62.5100,62.7000,779100,0
20060530,62.9000,63.6700,62.3200,63.2800,1488900,0
20060531,63.4800,63.7000,63.0400,63.6400,1595800,0
20060601,63.5700,64.6300,63.3800,64.5300,1068100,0
20060602,64.4500,65.0000,63.6700,64.0700,1133900,0
20060605,63.8300,64.2300,63.5000,63.7500,1086000,0
20060606,63.7500,63.9500,62.5000,63.2600,1314400,0
20060607,63.8000,64.3600,63.3700,63.4600,1423600,0
20060608,63.3500,64.0300,62.6900,63.9500,2278100,0
20060609,63.9500,64.3000,63.3400,63.3700,1636500,0
20060612,63.8300,63.8300,62.4000,62.4200,1160400,0
20060613,62.7000,63.5200,62.4000,62.6000,2273000,0
20060614,62.2500,64.1000,62.1900,63.9900,1420200,0
20060615,64.0200,64.9100,63.4300,64.7700,1527500,0
20060616,64.2800,66.3900,64.2700,66.1200,2659100,0
20060619,66.4800,66.7800,65.2100,65.5000,1300600,0
20060620,65.3700,65.7000,65.0800,65.2100,758700,0
20060621,65.4000,65.9200,65.1000,65.5200,1029500,0
20060622,65.6700,65.6700,65.0600,65.3200,752400,0
20060623,64.9000,66.1700,64.8000,65.4000,882800,0
20060626,65.3000,65.3900,64.2000,64.5800,1482600,0
20060627,64.6800,64.9800,64.1200,64.1500,1447700,0
20060628,64.0500,64.0700,63.3300,64.0600,1256200,0
20060629,64.4600,65.3400,64.2100,65.3300,1442100,0
20060630,65.6600,65.8000,65.3300,65.4600,1316300,0
20060703,65.5000,65.7100,64.9700,65.2000,746600,0
20060705,65.3500,65.4800,64.5000,64.9700,1417800,0
20060706,65.5000,67.5500,65.5000,67.0000,2095200,0
20060707,66.8500,67.1400,66.4800,66.5200,1603300,0
20060710,67.3000,67.3000,66.6500,66.9000,941600,0
20060711,66.7500,68.7900,66.7001,68.6600,1775500,0
20060712,68.6500,69.2400,68.4100,69.0000,2036100,0
20060713,68.8500,68.8500,68.0100,68.5600,2504500,0
20060714,68.5000,68.8000,67.4100,68.6100,1448200,0
20060717,68.7300,68.8900,67.4600,67.8400,1476800,0
20060718,67.8500,68.6800,67.1900,68.3500,1789900,0
20060719,68.5000,69.5500,66.1900,67.9900,6291700,0
20060720,69.1000,69.8700,67.9000,67.9300,3193500,0
20060721,68.0000,68.1500,67.2600,67.4400,1482300,0
20060724,67.3800,68.3700,67.3800,68.0100,1123200,0
20060725,67.5000,69.5500,67.1100,69.3800,1627500,0
20060726,69.3800,69.3800,67.9200,67.9900,1336000,0
20060727,68.0200,68.8200,67.7400,68.1200,1316200,0
20060728,67.0000,67.8800,66.5100,67.2600,1782700,0
20060731,67.4100,67.4400,66.6290,67.0200,1296800,0
20060801,67.0000,67.1400,66.4340,66.8900,1107100,0
20060802,66.9500,67.4100,66.5000,67.0200,967600,0
20060803,67.0500,68.2500,66.9600,67.3900,1244800,0
20060804,67.8500,68.3000,67.6300,67.7600,1642200,0
20060807,67.7700,67.9400,67.5200,67.8500,1203400,0
20060808,68.0000,68.2000,67.0600,67.3100,1251200,0
20060809,67.7000,67.9000,66.3500,66.4300,906600,0
20060810,66.0500,67.7400,66.0000,67.3300,1213200,0
20060811,67.3000,67.7800,66.8800,67.6300,1067300,0
20060814,68.0000,68.4200,67.5000,67.5000,1238300,0
20060815,68.1500,68.9400,68.0800,68.8300,1401700,0
20060816,69.0000,69.9300,68.9700,69.6000,1369700,0
20060817,69.2000,69.7000,68.7900,69.0700,1431200,0
20060818,69.0800,69.3601,68.2300,68.7600,1173800,0
20060821,68.7600,68.9300,68.2500,68.6900,748800,0
20060822,68.7500,69.1100,67.7400,68.1700,1033900,0
20060823,68.4500,68.5000,67.3600,67.4000,783600,0
20060824,67.6500,67.9000,66.7000,66.8400,1481800,0
20060825,66.5300,67.5300,66.1000,67.3600,941600,0
20060828,67.1000,67.7000,66.9800,67.3900,785300,0
20060829,67.9500,68.5200,67.7000,67.9900,886000,0
20060830,67.8000,67.9000,67.4900,67.6000,636900,0
20060831,67.5600,67.7900,67.0800,67.5500,1107300,0
20060901,67.5300,68.3100,67.0800,68.1600,750800,0
20060905,68.5000,69.4800,68.5000,69.1900,1212200,0
20060906,69.1300,69.4000,68.7800,69.0600,676500,0
20060907,69.2000,69.2500,68.8500,68.9800,786000,0
20060908,69.2500,69.5000,68.8500,69.3700,965800,0
20060911,69.0100,69.7900,68.7100,69.7400,1004200,0
20060912,69.6900,69.6900,68.7500,69.2900,940300,0
20060913,69.2000,69.4900,68.8100,69.1900,858700,0
20060914,68.8700,71.5000,68.8700,70.8800,2246000,0
20060915,71.2300,72.3600,71.0001,71.6900,1775100,0
20060918,71.6900,71.6900,70.3850,70.7000,1078500,0
20060919,70.2100,70.6700,69.9700,70.5400,694000,0
20060920,71.1300,71.6000,71.0000,71.3800,846400,0
20060921,71.4000,72.2300,71.2900,71.5000,876100,0
20060922,71.5000,71.5000,70.1200,70.6100,1142500,0
20060925,71.1900,71.9500,70.7000,71.1200,1842400,0
20060926,71.5400,72.3800,71.4600,72.0600,1236800,0
20060927,72.0500,72.6700,71.4500,71.4500,935700,0
20060928,71.8500,72.9200,71.5800,72.4100,1317000,0
20060929,72.3000,72.5800,71.5800,71.6700,864300,0
20061002,72.6700,73.7400,72.2400,73.4500,1716600,0
20061003,73.6600,74.8700,73.6500,74.1400,1780000,0
20061004,74.4400,74.8800,73.8100,74.8000,2221400,0
20061005,74.7900,75.0300,74.0300,74.9600,1138500,0
20061006,74.9600,75.4600,74.3300,75.3600,1060600,0
20061009,75.4400,75.9900,74.1950,74.8200,1460800,0
20061010,75.1300,76.1400,74.9900,75.8000,1645200,0
20061011,75.8000,76.1000,75.2328,76.0200,1690500,0
20061012,76.0000,77.9800,75.7800,77.6900,2821900,0
20061013,77.3200,77.5800,76.0200,76.0900,1693200,0
20061016,76.5000,77.7000,76.3700,77.5700,1498300,0
20061017,77.2500,77.2600,75.7400,76.0600,1826900,0
20061018,75.2000,75.7500,74.3200,75.0300,3293200,0
20061019,73.0000,73.7100,71.7800,72.4500,2881000,0
20061020,72.0000,72.3300,71.2300,72.1700,2111300,0
20061023,71.6500,72.7800,71.6152,72.7800,1721100,0
20061024,72.4500,73.1200,72.3900,73.1200,2131700,0
20061025,73.4300,73.4800,72.1000,72.7400,2507000,0
20061026,72.6800,72.7000,70.8600,72.2900,2443200,0
20061027,72.0900,72.1000,70.8800,70.9100,1622500,0
20061030,70.5300,71.8300,70.5300,71.4600,1011100,0
20061031,71.4600,71.6400,70.8300,71.1000,962000,0
20061101,71.0500,72.0400,71.0500,71.5500,1251400,0
20061102,71.0700,71.3000,70.6400,70.9300,943400,0
20061103,70.8800,71.1400,70.1715,70.5300,1015000,0
20061106,70.5300,71.5900,70.5300,71.4400,688400,0
20061107,71.1000,72.2900,70.8900,72.0000,1263600,0
20061108,71.9900,72.0000,70.0900,70.4900,1917700,0
20061109,70.5000,70.9700,69.2900,70.2800,2087900,0
20061110,70.0500,70.3500,69.9300,70.3500,1237400,0
20061113,70.3000,71.4800,70.1900,71.3000,1227400,0
20061114,71.1700,72.0000,70.5900,71.9100,1154400,0
20061115,72.2400,74.1400,72.1380,73.8500,2408400,0
20061116,74.2000,75.1400,73.8900,74.9400,2374400,0
20061117,74.9500,75.1400,73.7500,73.9100,1825700,0
20061120,73.5000,73.5400,72.7900,72.9800,1701000,0
20061121,73.1300,74.2200,73.0700,73.7800,2387900,0
20061122,73.9000,74.1400,73.4800,73.7800,1299700,0
20061124,73.7800,73.9700,73.5015,73.6500,548600,0
20061127,73.6000,73.7400,72.3100,72.5600,1667800,0
20061128,72.2000,73.6700,72.1200,73.5400,1768700,0
20061129,73.5100,75.0000,73.1400,74.9900,1986500,0
20061130,74.9900,75.0000,74.2000,74.8400,2163200,0
20061201,74.8400,75.0900,74.2100,74.8100,1024200,0
20061204,75.0300,75.5900,74.9300,75.3000,1077500,0
20061205,75.2900,75.9200,75.2100,75.7600,1022100,0
20061206,75.9700,75.9700,75.3000,75.4000,1405800,0
20061207,75.6600,75.8600,74.6800,74.7300,1178800,0
20061208,74.4000,74.7340,74.0300,74.1400,1281600,0
20061211,74.1500,74.9300,74.0200,74.6200,745500,0
20061212,74.6200,74.8400,73.3100,73.7900,1374100,0
20061213,74.3700,74.3700,72.7300,72.8900,1846900,0
20061214,73.5000,73.9200,73.1100,73.3500,1726300,0
20061215,73.3400,73.4100,72.3600,72.5200,2571100,0
20061218,73.0000,73.7500,72.5300,72.8000,1325200,0
20061219,72.8000,74.5200,72.7900,74.3000,1660700,0
20061220,74.4900,74.9700,74.3000,74.4400,1371400,0
20061221,74.4500,74.9900,74.2700,74.6300,1387300,0
20061222,74.4500,74.5200,73.6000,73.9800,786000,0
20061226,73.9800,74.4500,73.8000,74.2700,824000,0
20061227,74.7500,75.0200,74.4000,74.8800,721300,0
20061228,74.7500,75.1500,74.3500,74.8600,834000,0
20061229,74.7600,75.2400,74.2500,74.3500,550000,0
20070103,75.0500,75.5665,73.8700,73.9500,1785500,0
20070104,74.1300,74.6100,73.5900,74.4200,1358300,0
20070105,74.4000,74.7600,74.0300,74.5900,1497300,0
20070108,76.1000,78.0300,75.8500,78.0000,2984300,0
20070109,78.0000,78.8000,77.7500,78.3100,2729600,0
20070110,78.1500,79.5000,77.8800,79.2900,1589900,0
20070111,79.3000,80.7100,79.2900,80.5100,2029900,0
20070112,80.2000,80.5900,79.5000,80.0900,1721100,0
20070116,80.0900,80.9500,79.6000,79.6600,2737200,0
20070117,79.6900,80.1000,79.6200,80.0700,1336700,0
20070118,80.9000,80.9000,78.7500,78.8600,1756700,0
20070119,79.1500,80.2300,78.8500,79.5300,1601200,0
20070122,79.4000,79.5600,78.4000,78.7600,1792600,0
20070123,78.7700,81.2800,78.7700,80.8900,2425900,0
20070124,78.7600,79.9900,75.6700,79.8500,5444600,0
20070125,79.5000,79.9500,77.7000,77.7500,1980200,0
20070126,77.5200,78.0900,76.8100,78.0500,1927700,0
20070129,78.0500,78.0500,76.9900,77.1700,1150800,0
20070130,77.1700,77.5000,76.7700,77.0300,1141100,0
20070131,76.7000,78.5000,76.6400,78.1500,1219600,0
20070201,78.0100,79.2100,77.7700,79.0900,1622500,0
20070202,79.5300,79.7400,78.4900,78.6700,1224900,0
20070205,78.9000,79.5100,78.3700,79.0700,1231100,0
20070206,79.4500,79.7600,78.9800,79.5700,991100,0
20070207,79.4000,79.5300,79.0500,79.4400,623600,0
20070208,79.4900,79.4900,78.7600,79.2400,781800,0
20070209,79.1500,79.8000,79.0800,79.5600,1086200,0
20070212,78.9000,79.2100,78.5000,78.7800,1456595,0
20070213,79.0000,80.4800,78.7600,79.8100,2291787,0
20070214,79.9000,80.1100,79.5100,79.6300,1099995,0
20070215,79.7000,79.9800,79.0600,79.4900,1192100,0
20070216,79.1000,79.4800,78.7600,79.2500,1901500,0
20070220,79.2700,80.3900,78.7000,79.2900,5415600,0
20070221,78.8000,79.4500,78.5000,78.7200,1695800,0
20070222,78.9000,79.2000,78.4500,79.1800,1263000,0
20070223,78.7500,79.1000,78.0100,79.0500,1195300,0
20070226,79.1300,79.6800,77.7600,78.0900,902960,0
20070227,77.7500,77.7500,74.2500,75.3300,2401400,0
20070228,75.2100,76.9100,74.8100,76.4600,2229500,0
20070301,75.0000,76.8300,74.4300,76.4100,1866541,0
20070302,75.6000,76.4400,75.2900,75.4600,1605500,0
20070305,74.4000,75.9400,74.3800,75.1300,1346100,0
20070306,75.6500,76.7200,75.2300,76.4900,1807500,0
20070307,76.2500,76.5800,75.8800,76.0300,1737400,0
20070308,76.7000,77.5300,76.0600,77.0900,1224400,0
20070309,77.7000,77.7100,76.9300,77.3200,877800,0
20070312,77.0000,78.9200,76.8900,78.7800,1163000,0
20070313,78.0700,78.3900,76.6624,76.7700,1369700,0
20070314,76.9500,77.7200,75.8500,77.5800,1309100,0
20070315,77.3600,77.5600,76.7400,77.4800,864240,0
20070316,77.9700,78.3300,77.3700,77.5500,1724100,0
20070319,77.8400,78.5100,77.7900,78.3200,1180700,0
20070320,78.1400,78.5000,77.7600,78.4200,967100,0
20070321,78.2600,78.6000,77.3700,78.5400,1456178,0
20070322,78.5300,78.5600,77.1200,77.4200,2484100,0
20070323,77.5700,78.1300,77.3200,77.6300,1609600,0
20070326,77.3800,77.7600,76.5500,77.5900,1198296,0
20070327,77.0700,77.8600,76.7700,77.5500,1200600,0
20070328,77.4100,77.4500,76.3600,76.8300,1075000,0
20070329,77.6300,77.7600,76.3000,76.6500,1095425,0
20070330,76.8300,77.3200,75.7800,76.4000,1544600,0
20070402,76.4700,76.7000,76.0100,76.2700,1750100,0
20070403,76.7400,77.6200,76.6600,77.3800,1007200,0
20070404,77.5600,78.7100,77.2600,78.2600,1577300,0
20070405,77.9200,78.7200,77.8900,78.1100,896400,0
20070409,78.2900,79.0000,78.2100,78.5200,793600,0
20070410,78.3900,78.7400,78.2500,78.3900,1065900,0
20070411,78.0800,78.2700,76.5100,76.7200,1266768,0
20070412,76.7000,77.5700,76.3600,77.3400,1298071,0
20070413,78.0900,78.0900,76.3000,76.7200,868800,0
20070416,77.1000,77.6200,76.8500,77.1800,1167014,0
20070417,77.2200,77.2200,76.4700,76.8400,797600,0
20070418,76.7600,77.3400,76.4200,77.0500,751027,0
20070419,77.7900,78.1700,76.7400,77.9600,1616909,0
20070420,78.5500,80.2400,78.5500,79.5500,2685994,0
20070423,79.4100,80.0500,79.0400,79.1100,1046200,0
20070424,79.0000,80.2400,79.0000,80.0700,1427200,0
20070425,80.5000,81.0000,78.6000,79.3900,1536700,0
20070426,78.5200,80.2900,78.5200,79.1000,1783749,0
20070427,79.1100,80.5500,78.9600,80.2700,1297782,0
20070430,80.0000,80.2800,78.4600,78.5000,1501603,0
20070501,78.6000,78.9000,77.9100,78.4900,952700,0
20070502,78.7300,80.1600,78.5400,79.8200,1208490,0
20070503,80.1700,80.9200,79.8900,80.4700,1227824,0
20070504,80.4600,80.6500,79.2500,79.6900,977211,0
20070507,80.0000,81.5500,79.8200,81.4100,1465580,0
20070508,81.1100,81.1100,79.5300,80.3200,1141112,0
20070509,79.7000,81.0400,79.7000,80.6300,945500,0
20070510,80.1800,80.3700,79.3900,79.5100,1134571,0
20070511,79.9100,80.2500,79.7200,80.1500,575850,0
20070514,80.5000,80.8300,80.0100,80.3600,658100,0
20070515,80.7500,81.6900,80.5800,80.9500,1089800,0
20070516,80.9900,81.4500,80.6200,81.3600,884504,0
20070517,81.2400,81.5400,80.8400,81.0100,802100,0
20070518,81.2600,81.4500,80.4924,81.2600,1306900,0
20070521,81.2700,82.4100,80.8500,81.9600,1787800,0
20070522,81.7100,81.7900,80.5000,80.5600,1167300,0
20070523,80.5700,80.5700,79.5800,79.8100,1464100,0
20070524,80.1700,80.6700,78.4200,78.6100,2104023,0
20070525,79.0000,79.9500,78.7000,78.8600,1303550,0
20070529,79.4800,80.3300,79.1200,80.1900,2575346,0
20070530,79.3700,79.8300,78.7200,79.4500,2976800,0
20070531,79.6500,80.6900,79.6500,80.2400,3023138,0
20070601,80.2400,80.9300,79.5900,79.8800,1515300,0
20070604,79.8800,79.8800,79.2200,79.5000,1603600,0
20070605,79.9700,79.9700,78.7700,78.9500,1547870,0
20070606,78.6800,79.2800,78.4100,78.9300,1399700,0
20070607,79.7500,81.0700,79.6200,79.6200,3417600,0
20070608,79.4500,80.6200,79.2500,80.5800,1846103,0
20070611,80.4000,80.5700,79.5300,80.3100,1297500,0
20070612,79.8600,80.1100,79.2400,79.2400,1824756,0
20070613,79.4300,80.3000,79.0800,80.1900,2558000,0
20070614,80.1400,80.8300,79.8000,80.0400,1550765,0
20070615,80.9900,81.3500,80.2000,80.2500,2935900,0
20070618,80.3900,80.6800,79.4500,79.5600,1223400,0
20070619,79.5500,80.6400,79.5500,80.3600,1923550,0
20070620,81.0000,81.2900,79.4800,79.4800,1437200,0
20070621,79.2600,79.2800,78.0700,78.9000,2045600,0
20070622,78.9100,78.9100,77.5500,78.0200,2382500,0
20070625,78.8200,79.2100,77.9700,78.5700,1875200,0
20070626,78.5100,78.5700,77.5800,77.9900,1213700,0
20070627,77.4500,78.5500,77.3200,78.4300,1622400,0
20070628,78.4400,79.5600,77.9700,79.0000,1490100,0
20070629,79.2000,79.5500,77.5900,78.2200,2182400,0
20070702,78.6400,78.7100,77.3500,78.1900,3471725,0
20070703,78.6500,78.9700,78.0700,78.4800,1079500,0
20070705,78.2600,79.0100,78.2600,78.9600,1422100,0
20070706,79.3500,79.9800,78.9300,79.7500,1436900,0
20070709,79.7500,79.8300,79.2000,79.5400,1354300,0
20070710,78.6200,79.1900,77.8400,77.8600,1549200,0
20070711,78.4700,79.0800,78.2300,78.9100,2617800,0
20070712,78.8600,79.8300,78.5300,79.8300,1508500,0
20070713,79.4700,80.3200,79.4500,79.9800,1110300,0
20070716,79.3600,79.9600,78.7300,79.7500,1381900,0
20070717,79.6000,80.9200,79.4300,80.7300,2052200,0
20070718,80.0400,80.5900,79.0800,79.6900,2949000,0
20070719,80.5000,81.3800,80.2500,80.7500,2497000,0
20070720,78.9800,81.3600,78.8600,80.6500,2685700,0
20070723,81.2300,81.8300,80.9000,81.2000,1313500,0
20070724,81.9800,81.9800,80.3000,80.3000,2228904,0
20070725,82.4900,84.0900,81.2600,83.0900,3977202,0
20070726,82.1200,82.9500,79.6600,80.6400,3242760,0
20070727,80.9100,81.4400,79.3300,79.3300,2184100,0
20070730,79.0100,80.1700,78.5900,79.5100,2340483,0
20070731,79.8300,80.0100,78.0100,78.5600,4004000,0
20070801,78.0100,79.2100,77.8962,78.4600,2841660,0
20070802,78.3600,80.5200,78.2600,80.3200,2578378,0
20070803,80.5800,81.0000,79.3000,79.4800,2283735,0
20070806,80.1100,80.4000,79.5100,79.9100,2980000,0
20070807,79.2400,79.7500,77.0000,78.2400,3486600,0
20070808,77.9000,78.3900,77.0400,78.3300,3787500,0
20070809,77.2000,77.5200,72.9500,74.2400,5635100,0
20070810,72.9500,79.6300,70.6100,77.3100,5590100,0
20070813,79.3900,79.5400,77.4300,77.8300,2657400,0
20070814,77.6900,77.6900,75.5000,75.5600,2073300,0
20070815,75.9000,76.6300,75.1800,75.2800,2374449,0
20070816,74.5400,76.0100,73.1800,75.7300,3155200,0
20070817,77.9700,78.8500,76.0000,77.4800,2801136,0
20070820,77.7000,77.7000,76.2800,77.5000,1290400,0
20070821,76.9400,78.3700,76.5400,77.7000,1298100,0
20070822,77.9600,78.5000,77.4600,78.1700,1633600,0
20070823,78.3500,78.3500,77.1300,77.6700,915700,0
20070824,77.8000,79.2600,77.7700,79.2000,1065300,0
20070827,79.3100,79.9800,78.8400,79.4700,913500,0
20070828,79.1500,79.1500,76.1800,76.3500,1905400,0
20070829,76.3100,78.2500,76.3100,78.2500,1375500,0
20070830,77.3600,78.7900,77.1100,78.0900,1016900,0
20070831,78.9900,79.7500,78.3600,78.5600,1286300,0
20070904,78.5300,79.4000,77.7000,79.3100,1080200,0
20070905,76.6200,78.9000,76.6200,77.8700,1087800,0
20070906,77.6300,78.8700,77.4000,78.8500,882100,0
20070907,77.7500,79.0700,77.6400,78.1400,1665600,0
20070910,79.0500,79.2900,77.3620,78.7000,1152900,0
20070911,79.0700,79.8900,78.4400,79.5300,1468000,0
20070912,79.3500,80.5600,79.3500,80.0800,1495100,0
20070913,80.7700,81.4900,80.2700,80.8600,1340800,0
20070914,80.1700,81.5000,80.1700,81.1200,2154900,0
20070917,80.8300,80.9500,80.0300,80.4800,1025900,0
20070918,80.7200,81.9900,80.2600,81.8900,1401800,0
20070919,82.0300,83.4300,82.0100,83.0000,1438500,0
20070920,83.2100,83.5900,82.5400,83.2200,1161100,0
20070921,84.1800,84.9000,82.9600,82.9600,2865900,0
20070924,82.6700,83.4700,81.6000,81.7400,1536200,0
20070925,81.6500,84.3300,81.6500,84.3000,1854500,0
20070926,84.1100,85.2200,83.8500,84.3700,1617500,0
20070927,85.0400,85.0900,83.7500,84.7900,1050200,0
20070928,84.9800,85.7000,83.8300,84.4700,1566606,0
20071001,84.4000,86.1100,84.1700,84.5100,1940600,0
20071002,85.4100,86.0900,83.1400,83.3500,2438300,0
20071003,82.8000,83.4100,82.4100,83.2700,1276000,0
20071004,83.7600,84.2300,83.4400,83.8000,763800,0
20071005,84.4600,84.7500,83.8100,84.0600,1010500,0
20071008,84.2800,86.6600,84.2800,85.9000,1405489,0
20071009,86.2600,87.5500,86.0800,87.1700,1387700,0
20071010,87.2400,87.4600,85.3600,85.9800,1440015,0
20071011,86.5000,87.9900,86.1600,87.0100,1657400,0
20071012,87.4200,89.1900,86.7640,89.0100,1603853,0
20071015,89.3900,90.9500,88.5000,88.9500,2100700,0
20071016,88.9100,89.0700,87.6300,88.1800,1260300,0
20071017,89.0600,89.0600,86.5600,87.3100,1490050,0
20071018,87.2000,88.1200,87.0500,87.7400,889700,0
20071019,87.2900,87.4300,85.4700,85.4700,1718300,0
20071022,84.6900,85.9600,84.2900,85.9400,1121100,0
20071023,86.7700,87.6500,85.7800,87.1000,1140600,0
20071024,88.0000,90.0000,87.3100,90.0000,3466200,0
20071025,90.3900,90.9700,89.7100,90.3800,2783300,0
20071026,91.7600,91.8800,90.7400,91.2300,1542200,0
20071029,90.7400,91.0000,89.9100,90.4500,1768370,0
20071030,89.7200,90.9300,89.5300,89.9800,1580400,0
20071031,90.7400,90.9600,89.6500,90.9600,1422500,0
20071101,89.8700,91.0000,89.6000,89.9200,2227900,0
20071102,90.2000,90.6000,88.7200,90.1300,1552700,0
20071105,91.0000,92.3900,89.4300,91.8500,2034438,0
20071106,91.9200,93.5700,91.4600,93.5200,2331016,0
20071107,93.2700,93.2700,90.3700,90.4600,1992450,0
20071108,90.9000,91.6300,89.3100,90.9400,2625724,0
20071109,89.9200,90.4200,88.0500,88.2400,2387736,0
20071112,88.0900,89.1500,86.3800,86.7600,2010374,0
20071113,87.3100,88.5700,86.7900,88.3400,2857581,0
20071114,88.7900,89.6900,88.2900,88.4800,2051014,0
20071115,88.3000,89.1100,87.8100,88.0100,1716023,0
20071116,88.7800,89.7500,88.1300,89.7500,2377775,0
20071119,89.1100,89.8100,87.3200,88.4500,1961502,0
20071120,88.7700,90.3000,87.3060,88.4600,1871862,0
20071121,87.5600,88.3200,86.7900,86.7900,1215810,0
20071123,87.1900,88.5000,87.1900,88.5000,669641,0
20071126,88.5000,89.9100,87.1200,87.3000,1590965,0
20071127,87.5800,88.5900,87.4200,88.2300,2161662,0
20071128,88.7200,90.4900,88.2900,90.0200,1904346,0
20071129,89.9000,89.9000,88.4800,88.7800,1847803,0
20071130,90.0200,90.0200,88.0700,88.7800,1921360,0
20071203,89.1100,89.8600,88.8200,89.0100,1493732,0
20071204,88.9900,90.6200,88.9100,89.8600,1715500,0
20071205,90.6900,92.6400,90.2400,92.4300,2376875,0
20071206,92.4000,93.8500,92.0600,93.0700,2607646,0
20071207,93.0600,94.5500,92.7700,93.6800,1672591,0
20071210,93.7300,94.5000,93.6000,94.0000,1433088,0
20071211,93.9600,93.9600,91.0600,91.2900,1785258,0
20071212,93.1900,93.3800,90.9500,91.6800,1941969,0
20071213,91.0500,93.0500,91.0500,92.7600,1433577,0
20071214,91.9400,92.8300,91.4400,91.4400,1244700,0
20071217,91.2300,91.6900,89.4200,89.6000,1310638,0
20071218,89.9000,89.9000,87.2000,88.2800,2665708,0
20071219,89.0600,89.0600,87.3100,88.1200,1495531,0
20071220,88.8300,89.0300,87.8700,88.4100,1248911,0
20071221,89.2500,89.5600,88.5800,89.2400,2194690,0
20071224,88.9500,91.1800,88.9500,90.7100,482839,0
20071226,90.7700,90.8100,89.6900,90.4300,665068,0
20071227,90.0500,90.6400,88.8500,89.2200,967560,0
20071228,90.0700,90.1000,88.9200,89.0500,839894,0
20071231,88.1600,89.5300,88.1600,88.9900,825483,0
20080102,88.7500,89.4300,86.9200,87.4400,1030796,0
20080103,87.8900,89.0500,87.6300,88.5000,1363295,0
20080104,88.1000,88.2400,85.8600,86.0000,1730671,0
20080107,86.6800,86.7000,85.0601,85.9100,2181797,0
20080108,86.1600,87.2500,85.2600,85.6200,1416802,0
20080109,85.3100,89.0400,84.8500,88.9300,2667050,0
20080110,88.4900,89.8800,88.2500,88.8300,2214581,0
20080111,88.1900,88.2100,86.0600,86.5600,1933005,0
20080114,87.6100,87.6900,86.1500,86.4000,2289026,0
20080115,85.5000,87.1800,84.9000,85.3200,2071592,0
20080116,84.7600,85.4600,83.6200,83.9700,2270743,0
20080117,84.1700,85.6000,80.3900,80.7900,3062282,0
20080118,81.5000,83.9200,80.3600,80.8000,2635875,0
20080122,78.7300,80.1700,74.0100,78.8500,3367234,0
20080123,75.0000,79.0500,75.0000,79.0500,3354663,0
20080124,80.3200,83.8600,79.8100,83.0700,3768783,0
20080125,84.0300,84.0300,80.8800,81.1300,3197637,0
20080128,81.0800,82.9800,81.0800,82.8000,2374371,0
20080129,83.1500,83.8000,82.8400,83.3200,1659095,0
20080130,82.9300,85.5200,82.9300,83.7100,1594330,0
20080131,82.5900,85.0700,82.4900,84.4600,548100,0
20080201,84.9000,85.6000,84.0900,85.3400,1510537,0
20080204,85.3600,85.3600,84.4600,84.8800,1156817,0
20080205,83.5700,83.9900,82.7700,82.9300,1950564,0
20080206,83.3400,84.0000,82.8400,82.9900,1840219,0
20080207,82.3700,83.5000,82.1600,83.4500,2260270,0
20080208,82.8800,83.8700,82.2300,83.3700,1562761,0
20080211,83.5100,83.7900,82.7400,83.3000,1592985,0
20080212,83.6500,84.6600,82.9300,84.0400,2813683,0
20080213,84.7100,84.7100,83.1300,84.1500,2316386,0
20080214,84.0000,84.7200,82.8900,83.3300,1957611,0
20080215,83.2800,83.8100,82.4200,83.4300,1753495,0
20080219,84.2200,84.6400,83.4600,83.9300,1420752,0
20080220,83.3700,84.4400,82.7000,84.1600,1490688,0
20080221,83.7500,84.4600,82.6500,82.8000,1919583,0
20080222,82.9800,83.7600,82.5900,83.6500,1888094,0
20080225,83.8200,84.5000,82.9100,83.9300,2565606,0
20080226,83.4200,83.7900,82.9100,83.4600,1962320,0
20080227,82.8000,84.7500,82.8000,83.3700,1628412,0
20080228,82.9400,83.4500,82.6900,83.0000,1186718,0
20080229,82.2500,82.7200,81.6500,81.8500,1908344,0
20080303,81.2600,82.4800,81.0500,81.7500,2492234,0
20080304,81.1600,83.0000,81.0500,82.6100,2589244,0
20080305,82.8600,83.6200,81.9400,83.5200,2383321,0
20080306,83.2800,84.2800,82.7100,83.2200,2320259,0
20080307,82.7500,84.2100,82.5300,82.8100,2121034,0
20080310,83.0500,83.1500,81.7600,81.7800,1910112,0
20080311,83.4600,83.8200,82.0000,83.3300,1944956,0
20080312,83.6800,85.0000,83.6400,84.6200,1885138,0
20080313,83.8600,86.1700,83.3200,86.1000,3220783,0
20080314,86.5600,86.9000,83.4800,84.3900,2440427,0
20080317,82.9200,85.0100,82.9200,84.2800,2191838,0
20080318,85.9400,85.9900,84.2300,85.3500,2567749,0
20080319,86.3200,87.5000,85.0400,85.0400,2106526,0
20080320,85.7100,85.9000,84.5900,85.6600,1896133,0
20080324,86.3900,86.4900,84.6800,85.3600,1704487,0
20080325,85.3000,86.0000,84.6700,85.0100,1959387,0
20080326,84.7100,85.0000,83.8300,84.0400,1594113,0
20080327,84.0600,84.0800,83.1100,83.1200,1367575,0
20080328,83.5500,84.4200,83.1700,83.3600,1321278,0
20080331,83.3600,83.7800,82.6700,83.3700,2109475,0
20080401,83.8600,86.3900,83.8300,85.9000,1910800,0
20080402,86.1500,86.5000,84.5300,85.4400,2036614,0
20080403,85.0000,85.5900,84.4600,84.6500,2120139,0
20080404,85.0000,86.0000,84.2400,85.4200,1373917,0
20080407,85.8700,86.3900,85.1900,85.5100,1513686,0
20080408,84.9600,85.1700,84.2250,84.8000,1442569,0
20080409,85.0100,85.4475,84.3500,84.9700,1853859,0
20080410,84.8100,85.2900,84.3300,84.7600,1415316,0
20080411,83.9200,84.5900,83.5500,83.6500,1162792,0
20080414,83.9400,84.3400,83.6100,83.9000,1316856,0
20080415,84.2700,84.4100,82.4700,82.9000,2068505,0
20080416,83.7500,86.0800,83.3700,86.0300,2433879,0
20080417,85.7400,86.5100,85.4400,86.2100,1922422,0
20080418,87.1800,89.6800,87.1700,88.9800,2415151,0
20080421,88.9100,89.0700,87.4900,88.0100,2002865,0
20080422,87.9800,88.2900,87.3600,88.0100,1773785,0
20080423,90.7800,90.7800,86.1500,87.6900,3192761,0
20080424,88.1000,89.0200,87.2400,88.7000,2173696,0
20080425,89.3000,91.1800,88.4800,90.9200,1736384,0
20080428,90.4500,91.4000,90.0900,90.2300,1329811,0
20080429,90.0000,90.8200,89.5000,90.3500,1200882,0
20080430,90.3500,91.7500,89.8600,90.4200,1458920,0
20080501,90.4700,90.8900,89.9200,90.5100,1873331,0
20080502,91.1500,91.3200,90.2300,90.6900,1519944,0
20080505,90.5000,90.9900,89.8200,90.3100,1284035,0
20080506,89.7700,90.4100,89.5500,90.1600,2163937,0
20080507,90.0300,90.6552,89.6800,89.6800,2096920,0
20080508,89.8400,91.6900,89.8000,91.4600,1846376,0
20080509,89.7000,91.3300,89.7000,90.9200,2143539,0
20080512,91.2200,92.7100,90.7400,92.6000,2404321,0
20080513,92.6500,93.2500,92.2000,92.9100,1890695,0
20080514,93.2500,94.2600,92.9100,93.2400,2248138,0
20080515,93.0100,93.7800,92.3100,93.2300,1680198,0
20080516,93.2300,93.3200,91.3400,92.9300,2270205,0
20080519,92.7800,95.1300,92.7500,94.6000,2074551,0
20080520,93.9000,94.6000,93.3500,93.7200,1538260,0
20080521,93.7400,94.3900,91.3800,91.6400,1866710,0
20080522,92.0000,92.2100,91.1100,91.4900,1140315,0
20080523,91.0000,91.3100,90.2500,90.3700,1119749,0
20080527,90.5800,90.9000,89.8500,90.5500,1074484,0
20080528,90.6000,92.1900,90.6000,92.1000,1480342,0
20080529,91.7600,92.5600,90.6300,91.8500,1888552,0
20080530,92.0000,92.8900,91.3600,92.1500,1683089,0
20080602,91.7500,92.4600,90.7400,91.3300,1774523,0
20080603,91.4700,92.0600,89.2100,89.8300,1937178,0
20080604,89.7500,90.1000,88.3200,88.7100,1801236,0
20080605,88.7100,89.7200,88.0300,89.6400,2238557,0
20080606,89.0700,89.3300,86.5100,86.6500,2326524,0
20080609,86.6500,86.9800,85.2500,86.1300,2939383,0
20080610,85.4000,86.6400,85.4000,85.9900,2120006,0
20080611,85.5000,86.3100,84.9000,85.3300,2201211,0
20080612,85.9700,86.8600,85.4300,85.7100,1817460,0
20080613,86.1000,87.3700,85.8800,86.4500,1324898,0
20080616,86.0000,86.8900,85.7100,86.1000,1795022,0
20080617,86.3700,86.3700,85.2800,85.3500,1570345,0
20080618,85.5500,87.2500,84.7200,85.4800,1662857,0
20080619,85.3800,87.6000,85.0500,87.5900,1965547,0
20080620,87.4500,87.5800,84.9500,85.5000,2804197,0
20080623,86.0200,87.5700,85.7000,87.2500,1953443,0
20080624,87.3500,87.7500,86.0400,86.8100,1738496,0
20080625,87.3700,88.1900,85.8300,86.0500,2465760,0
20080626,85.6800,86.0000,82.9200,82.9400,3306793,0
20080627,83.0700,83.7700,82.5000,83.2800,2826959,0
20080630,83.2900,85.0400,82.6100,84.2000,3045753,0
20080701,83.0800,84.0700,82.5100,83.6100,2323099,0
20080702,84.0700,84.4000,81.8200,81.8600,1575693,0
20080703,82.9700,83.7100,82.1000,83.2200,1248573,0
20080707,83.4100,83.9400,81.5200,81.7900,2758130,0
20080708,81.3200,83.6400,81.1300,83.6400,2559066,0
20080709,83.6700,84.1400,81.8600,81.8700,2318577,0
20080710,81.6300,82.8800,80.5300,81.6900,3265641,0
20080711,80.8600,81.8600,80.4000,81.0500,1988347,0
20080714,81.5000,82.4100,81.0000,81.6900,1806110,0
20080715,81.4400,81.9400,80.4900,81.5400,2788723,0
20080716,81.2900,82.5100,80.2500,82.1700,1648773,0
20080717,82.4400,82.4400,80.4400,81.2100,2833185,0
20080718,81.2800,82.2400,81.0000,82.0700,1994039,0
20080721,82.2400,82.2400,80.5800,82.0200,1530409,0
20080722,81.9900,83.6100,81.7100,83.4500,1995147,0
20080723,85.0700,89.4100,83.6800,89.2700,5949570,0
20080724,88.9000,90.1600,86.4000,87.0600,3440902,0
20080725,87.8600,89.3500,87.4100,89.1900,2151399,0
20080728,88.5700,89.6900,87.8100,87.9100,2277410,0
20080729,87.9000,90.5100,87.6000,89.9400,2617604,0
20080730,90.2200,90.3000,88.7100,90.0000,2459390,0
20080731,89.4900,91.7300,88.9200,89.1400,2444903,0
20080801,89.0000,90.0900,87.9700,89.5800,2103798,0
20080804,89.3100,90.0600,88.5200,89.0700,1339715,0
20080805,89.9400,90.8300,89.0500,90.7900,1965128,0
20080806,90.6400,91.3500,90.0000,90.9800,1562692,0
20080807,90.5000,90.8500,89.6800,90.2700,1712058,0
20080808,90.0000,93.2300,89.9700,92.8100,2489370,0
20080811,92.4600,94.3100,92.1500,93.9200,2239214,0
20080812,94.0800,94.4000,93.1600,94.2500,2665762,0
20080813,93.1900,94.0400,91.8800,93.4600,2641554,0
20080814,91.1900,93.2300,89.6100,92.4600,3920639,0
20080815,91.0100,94.1900,91.0100,93.4100,2659111,0
20080818,93.8200,93.8200,91.6300,92.2400,1852361,0
20080819,91.7600,93.2000,90.9700,91.9900,2958668,0
20080820,92.3600,92.6900,90.4700,91.2600,2243974,0
20080821,90.6200,91.9500,90.0900,91.7700,2641966,0
20080822,92.0800,92.2000,90.7100,92.0000,2157832,0
20080825,91.6900,92.2900,90.3400,91.1200,2241586,0
20080826,90.9200,92.3200,90.1900,92.2100,1572542,0
20080827,92.1900,92.7400,90.8200,92.3100,1383489,0
20080828,92.5500,94.4100,92.2600,94.0100,2107221,0
20080829,93.8600,94.0600,92.2400,92.3000,1696505,0
20080902,93.0300,93.9500,92.3000,92.5600,2072409,0
20080903,92.2600,93.0600,90.4400,91.1700,2441770,0
20080904,90.2800,90.5500,83.9800,85.2900,7363666,0
20080905,85.7000,86.5400,84.8700,85.6400,2891475,0
20080908,87.4800,88.0600,85.2700,86.2100,3860066,0
20080909,86.2000,86.9900,84.5100,84.5500,3643054,0
20080910,85.0000,85.5600,82.8400,83.0200,4443816,0
20080911,82.7000,84.8400,82.5800,84.7700,4227771,0
20080912,84.0000,85.5500,83.5600,84.9300,2285909,0
20080915,83.2700,85.0100,83.0100,83.9100,3735275,0
20080916,82.6900,85.6900,82.4800,85.0900,3857985,0
20080917,84.5000,84.5500,82.0000,82.2800,3333132,0
20080918,82.9500,84.4500,79.3500,83.8400,4899000,0
20080919,84.1300,86.3800,81.3900,82.3900,4105228,0
20080922,82.8700,82.8700,80.7200,81.2600,2560854,0
20080923,81.3400,81.6300,79.6600,79.9100,1969490,0
20080924,79.2800,79.8000,76.7500,77.7300,4668954,0
20080925,78.0000,79.3200,76.5700,76.7400,4666039,0
20080926,74.9200,75.7500,73.1200,74.9200,6140042,0
20080929,74.0000,74.8500,70.0000,71.4000,5568459,0
20080930,72.0100,73.8700,71.2400,73.6200,3799665,0
20081001,73.0700,73.6200,71.6600,72.0000,4427240,0
20081002,71.6400,72.3700,69.5900,70.2600,5522544,0
20081003,70.9400,71.7700,67.9000,68.2000,4832207,0
20081006,66.9700,67.3800,63.8900,65.9200,4804494,0
20081007,66.9700,67.9400,65.0500,65.0500,4341989,0
20081008,63.7400,67.7100,63.6500,65.5600,5485670,0
20081009,66.0300,66.3900,60.9200,60.9200,4136646,0
20081010,58.4400,60.5500,55.1400,57.3900,7376869,0
20081013,59.2300,61.4100,57.1000,61.1000,3560256,0
20081014,63.4200,64.7700,60.4600,61.4900,4358036,0
20081015,61.1600,61.3800,56.0000,56.3600,3178729,0
20081016,56.3600,60.2300,54.4000,59.8400,4298940,0
20081017,58.6000,61.2000,55.5300,57.1200,4081768,0
20081020,57.7300,60.3000,57.1300,60.3000,2434903,0
20081021,59.7400,60.1100,55.1200,55.4800,4293939,0
20081022,56.2100,57.8600,54.4500,56.4900,5401576,0
20081023,56.3800,58.3300,53.3200,56.9600,3507927,0
20081024,53.4100,56.5200,51.9000,54.7000,3344743,0
20081027,53.8800,55.3000,52.1500,52.2700,3443315,0
20081028,53.2700,58.5100,52.1100,58.4000,2796513,0
20081029,58.2500,60.7800,57.4200,58.2400,3859201,0
20081030,59.9500,61.3100,58.3400,60.7100,2900937,0
20081031,60.7100,61.6200,59.3700,60.3200,2807231,0
20081103,60.0800,61.2700,59.4400,61.0200,2367718,0
20081104,62.4200,63.8600,61.8300,63.7700,2575269,0
20081105,62.7900,63.6700,61.7400,62.1100,3462672,0
20081106,62.3500,62.6100,60.0100,60.4300,4969600,0
20081107,60.7300,62.2864,60.1400,61.4300,3006730,0
20081110,62.4200,63.4100,60.2000,60.9300,2140020,0
20081111,60.2300,60.6700,58.3600,59.2900,2500187,0
20081112,58.3300,58.8500,57.0200,57.5500,4072215,0
20081113,57.7700,59.2100,52.3300,56.2000,7874423,0
20081114,55.3000,58.7500,55.0500,55.5100,3496952,0
20081117,55.5400,55.8000,53.0400,53.5100,3585510,0
20081118,53.6700,54.0000,51.5400,53.2400,4442915,0
20081119,53.2400,54.6099,49.1300,49.2500,4604774,0
20081120,48.6700,51.9000,48.0400,48.8000,5713827,0
20081121,49.8600,52.2900,48.3600,51.9500,4750067,0
20081124,52.7000,52.9900,50.0000,50.2100,4720302,0
20081125,50.9400,52.1400,48.6000,49.6100,4567445,0
20081126,49.0300,50.3000,47.8100,50.1800,3337980,0
20081128,49.6200,51.6700,49.5900,51.6700,1057211,0
20081201,50.5200,50.7450,48.4300,48.5400,3290829,0
20081202,48.9200,50.8900,48.5200,50.1100,3036123,0
20081203,49.3500,51.7900,49.0400,51.6500,3466700,0
20081204,51.2200,52.7400,49.2300,49.9500,3253546,0
20081205,49.1600,51.6500,48.1600,51.5000,3008587,0
20081208,51.7100,54.9900,51.7100,54.2300,3716195,0
20081209,54.4700,55.1100,53.2000,54.2500,2707759,0
20081210,55.1500,55.5200,53.7300,54.2900,2772759,0
20081211,53.8900,55.0500,53.2200,53.8100,2478394,0
20081212,53.0700,53.5800,52.1900,53.2800,2875544,0
20081215,53.7800,53.7800,52.3400,53.1100,2717932,0
20081216,53.3900,56.4000,53.0600,56.3400,2450738,0
20081217,56.6800,56.6800,54.6500,55.4900,2006948,0
20081218,56.4200,57.6900,55.5400,55.8700,3111235,0
20081219,56.4100,57.8800,55.4700,55.8600,3693365,0
20081222,56.0000,56.3100,54.2600,55.4800,2353175,0
20081223,55.2900,56.6900,54.5300,54.7300,1762860,0
20081224,54.6900,55.4700,54.6900,55.2600,511956,0
20081226,55.5100,56.0300,55.2800,55.9100,707072,0
20081229,55.9400,56.0700,53.9600,54.5300,1830124,0
20081230,54.9100,56.5200,54.8000,56.4100,1364260,0
20081231,56.6300,58.2100,56.4100,57.5900,1626636,0
20090102,57.7600,59.8700,57.1900,59.7600,1649057,0
20090105,59.3800,60.1800,58.8900,59.7400,1467122,0
20090106,61.4600,61.4600,59.7400,61.2300,2256592,0
20090107,60.6700,60.6700,58.3600,58.8300,1751122,0
20090108,58.4700,59.2700,57.6500,59.2100,1929373,0
20090109,57.7200,58.9500,57.3300,57.9200,1761318,0
20090112,57.9200,58.4100,57.2800,57.6800,1806869,0
20090113,57.6100,57.6100,54.7500,55.1000,4161135,0
20090114,54.4800,55.3100,53.8900,54.4700,4076258,0
20090115,54.6100,55.1800,51.4900,53.0600,3953114,0
20090116,53.6500,54.9900,53.2100,54.5900,2954312,0
20090120,54.2500,54.7300,52.0600,52.2000,4021679,0
20090121,52.6400,54.2100,51.9200,54.0100,2481804,0
20090122,53.5500,54.3700,52.6800,53.8800,2827222,0
20090123,52.9300,53.9850,51.9458,53.3200,2162635,0
20090126,52.9700,54.8400,52.7900,54.6000,3338799,0
20090127,54.9900,56.5300,54.8000,55.7200,2636682,0
20090128,59.3200,61.3800,58.5600,60.0100,5319138,0
20090129,58.8400,59.1400,57.1100,58.2400,5189010,0
20090130,58.5000,58.8800,56.1800,56.7300,2683745,0
20090202,55.9900,56.0000,54.5300,55.2900,2578182,0
20090203,55.7900,55.9700,54.1300,55.3000,3514079,0
20090204,55.3500,56.3900,54.8000,55.0500,2466532,0
20090205,54.5600,56.8200,54.5600,56.2300,2357888,0
20090206,56.0100,57.4400,55.9600,57.2100,3254196,0
20090209,56.9600,57.5400,56.3500,56.7500,2447104,0
20090210,56.1100,56.7500,54.0800,54.4400,2631674,0
20090211,54.8300,55.1000,53.3600,53.8900,2834826,0
20090212,53.0500,53.9000,52.0100,53.8300,3509934,0
20090213,53.8000,55.3700,53.6400,54.4900,2037059,0
20090217,53.6600,53.6600,51.8600,52.8800,3103652,0
20090218,53.1100,53.1100,51.9000,51.9600,2690836,0
20090219,52.2900,52.9300,51.7300,51.8700,3040096,0
20090220,51.2200,51.6400,49.9200,50.8200,4080604,0
20090223,51.2100,51.2100,48.8100,48.9400,2219095,0
20090224,49.2400,49.4700,47.8500,49.0200,3933847,0
20090225,48.8700,48.8700,46.3100,46.5400,5078476,0
20090226,47.0900,47.2000,45.3900,45.6800,2867697,0
20090227,44.9600,45.1300,43.7600,43.8200,3566285,0
20090302,42.9400,42.9400,40.9431,41.0500,5063308,0
20090303,41.4700,41.7800,39.7600,39.8300,4876222,0
20090304,40.3100,40.6100,39.5600,40.2200,7107193,0
20090305,37.5000,39.4100,36.9800,37.3800,10665201,0
20090306,36.9900,38.0000,35.2800,36.4900,7498535,0
20090309,36.0600,36.6500,35.8100,36.3100,5291778,0
20090310,36.8500,37.7300,36.1300,37.6000,4291637,0
20090311,37.7700,38.0700,35.8500,36.4100,4445963,0
20090312,36.5100,37.8100,35.9100,37.5700,4211381,0
20090313,37.8100,38.1700,37.2800,37.6000,3967753,0
20090316,37.9500,40.2600,37.6600,39.0500,4305131,0
20090317,39.2100,39.5700,38.2600,39.5500,3406460,0
20090318,39.4000,40.0900,37.9600,39.2200,4463905,0
20090319,39.3700,39.7300,37.2800,37.8600,5653091,0
20090320,37.8900,38.4200,37.3100,37.6500,4413904,0
20090323,38.0500,39.6700,38.0500,39.6400,4359945,0
20090324,39.2900,40.1700,39.1800,39.7500,4201012,0
20090325,40.1000,41.1700,39.4200,40.3100,3685659,0
20090326,40.7200,43.1300,40.4000,43.0700,4874432,0
20090327,42.6300,43.4500,42.2200,43.1200,4652492,0
20090330,42.2300,42.5600,41.2400,42.3400,5585116,0
20090331,42.6800,42.7200,41.5100,41.5900,4799645,0
20090401,41.2000,42.3300,40.7800,42.1900,3398556,0
20090402,42.8900,44.1500,42.6200,43.1200,4052880,0
20090403,42.9600,43.3100,41.8600,42.6600,3407996,0
20090406,42.7100,45.9100,42.3000,45.5600,5881608,0
20090407,44.9700,45.7800,43.1900,43.5500,4318178,0
20090408,43.6100,44.1500,43.2900,44.0000,2675375,0
20090409,44.8400,45.1000,44.3600,44.9400,3582627,0
20090413,44.5200,44.6800,43.6200,44.0100,2898791,0
20090414,43.7100,44.1600,43.1100,43.9300,2654019,0
20090415,43.8200,44.3900,43.3700,44.3000,2300314,0
20090416,44.6300,45.7900,44.0400,45.5400,3139832,0
20090417,45.7500,46.8000,45.3200,46.5500,4076738,0
20090420,46.0000,46.0000,44.8300,45.3700,3543619,0
20090421,45.2600,46.5900,45.0600,46.4700,4226712,0
20090422,46.8800,49.2500,46.8800,48.2300,4101217,0
20090423,48.5000,49.5000,47.6100,49.5000,4639644,0
20090424,49.8100,49.8100,48.5000,49.1800,3371802,0
20090427,49.8200,52.6200,49.4200,51.2800,4047621,0
20090428,50.6900,51.1200,50.0000,50.6100,2500265,0
20090429,52.7900,54.3400,52.0100,53.3400,4211306,0
20090430,53.5100,53.8000,51.4800,51.6700,4645018,0
20090501,52.0200,52.7800,51.2600,52.3800,3303572,0
20090504,52.3100,54.0900,52.3100,54.0000,2900085,0
20090505,53.9700,54.1500,53.0500,53.6200,2152534,0
20090506,53.7800,54.3200,53.2300,54.2400,2152014,0
20090507,54.5300,54.8400,53.1900,53.6600,3312387,0
20090508,54.2700,55.9400,53.8700,55.8800,3274836,0
20090511,55.1200,55.7900,54.0600,54.1300,2537286,0
20090512,54.4300,55.5400,53.6700,55.3000,2463459,0
20090513,55.0600,55.3700,53.5100,55.3000,3482273,0
20090514,55.3100,56.0700,55.0100,55.8400,3105047,0
20090515,55.8400,56.2500,54.7300,55.0100,3488844,0
20090518,54.9500,55.5100,54.1800,55.4600,3303257,0
20090519,55.6000,57.3200,55.5500,56.8700,2932646,0
20090520,57.1600,57.9599,56.9100,57.1700,2543274,0
20090521,56.6900,56.6900,54.9200,55.7000,2202677,0
20090522,55.7900,56.4000,55.1500,55.7000,1830014,0
20090526,55.4700,56.8500,55.2500,56.2700,4603761,0
20090527,56.3700,56.9400,55.6900,55.7200,2241827,0
20090528,56.2200,57.3300,55.2200,57.0400,2343366,0
20090529,57.0100,57.4400,55.9100,56.9000,2361867,0
20090601,57.2800,59.4500,57.2700,59.3100,2066103,0
20090602,59.2800,60.3000,59.1700,59.9800,2116510,0
20090603,59.8000,59.9700,58.0000,58.5900,2300966,0
20090604,58.3900,59.2400,57.9800,59.1000,2028183,0
20090605,59.3900,61.1200,59.3900,60.4500,2768991,0
20090608,60.0300,61.0600,59.4200,60.4600,2286053,0
20090609,60.4000,60.6600,58.9900,59.2500,2819717,0
20090610,59.8000,60.0450,57.8200,59.0400,2035351,0
20090611,58.9800,60.2400,58.9800,59.2900,2023300,0
20090612,59.1700,60.0300,58.6300,59.7600,1535783,0
20090615,59.0500,59.1200,57.5800,58.0800,1912221,0
20090616,58.2600,58.4700,57.4000,57.4600,1850536,0
20090617,57.3100,58.0400,56.9700,57.6200,1456276,0
20090618,57.7300,58.5400,57.4300,58.2100,1646644,0
20090619,58.5300,59.3600,58.2000,58.7400,3212421,0
20090622,58.4200,58.4200,57.2500,57.4500,2689813,0
20090623,57.0700,57.2800,55.7700,55.9900,2377244,0
20090624,56.1700,56.4500,54.3200,54.5200,2593433,0
20090625,54.7800,56.1700,54.6100,55.8200,2511037,0
20090626,55.7600,55.9700,55.1000,55.4600,4419408,0
20090629,55.5100,57.2400,55.2700,57.0000,2972123,0
20090630,56.7500,56.8500,55.1500,55.3900,2412036,0
20090701,55.6300,56.2300,55.3600,55.6800,1995001,0
20090702,55.4000,55.4300,53.6200,53.6200,2067047,0
20090706,53.5000,53.9800,53.1800,53.9300,1866177,0
20090707,53.7200,53.9400,51.9618,52.0600,2489151,0
20090708,52.1400,52.6800,51.4900,51.9100,2331330,0
20090709,51.9700,52.2100,51.3200,51.5400,1995444,0
20090710,51.3900,52.0600,51.2100,51.5900,1928804,0
20090713,51.6100,52.3400,50.8300,52.2900,2474751,0
20090714,52.4600,53.2900,51.9900,53.1000,2188489,0
20090715,53.5300,54.1796,53.3200,54.1400,1647771,0
20090716,54.1000,55.0000,54.0200,54.7600,2227727,0
20090717,54.5700,54.8800,53.3100,53.5600,2330942,0
20090720,53.8900,54.5100,53.2300,54.4700,1516242,0
20090721,54.8800,54.8800,53.7800,54.5500,2301173,0
20090722,54.4000,54.6000,53.7800,54.0000,2220575,0
20090723,54.1700,54.3200,53.0600,53.7100,3188132,0
20090724,53.5600,53.6600,52.2800,52.4900,2810977,0
20090727,51.9000,52.4900,49.8500,51.8900,7045713,0
20090728,51.6400,53.8500,51.6400,53.7400,4056229,0
20090729,53.5400,54.9000,53.0000,54.5500,3762212,0
20090730,55.1800,55.8600,54.7000,55.1300,3081982,0
20090731,55.2100,55.9400,54.7700,55.3900,2523673,0
20090803,55.8000,56.1900,54.7400,56.0000,2207464,0
20090804,55.9200,56.6100,55.6300,56.5000,1782672,0
20090805,56.7400,56.9200,55.4700,56.2600,1924045,0
20090806,56.3300,56.6700,55.6700,56.4400,1893998,0
20090807,56.7300,57.8500,56.3000,57.5400,1811448,0
20090810,57.2200,57.4900,56.4500,56.8100,1119649,0
20090811,56.7300,56.8200,55.7150,56.2100,1350587,0
20090812,56.0500,57.6900,55.8400,57.1300,2114683,0
20090813,57.3600,57.3600,56.4200,57.0800,1879483,0
20090814,56.9800,57.2200,55.8300,56.2400,1452116,0
20090817,55.5600,55.9200,54.7400,55.0300,1709574,0
20090818,55.0900,55.7500,54.8700,55.3800,1843809,0
20090819,55.1300,55.8500,55.0300,55.5900,2130517,0
20090820,55.6800,56.0500,55.3900,55.8100,2220087,0
20090821,56.1300,58.6800,56.1000,58.4900,4204354,0
20090824,58.7800,58.9800,58.3300,58.7400,1781333,0
20090825,59.0100,59.7200,58.6300,58.7100,1903824,0
20090826,58.7400,58.8600,57.8700,58.7300,2235382,0
20090827,59.0700,60.0000,58.7600,59.9500,2480805,0
20090828,60.1700,60.1700,59.3400,59.7700,2294100,0
20090831,59.5200,59.5600,58.6800,59.1900,2077953,0
20090901,59.1500,59.7300,58.1100,58.6000,1918635,0
20090902,58.4800,58.8100,57.7105,58.1300,1838843,0
20090903,58.4000,58.8300,57.3600,58.8000,2027504,0
20090904,58.8300,60.7100,58.8300,60.4800,2680408,0
20090908,61.0200,63.2200,60.8500,62.9100,5484463,0
20090909,63.0700,63.5200,61.6800,62.1900,3066116,0
20090910,62.3000,62.7300,61.4200,62.5300,2223605,0
20090911,62.7900,63.4300,62.4000,63.3400,2066072,0
20090914,63.2000,63.2000,62.4300,63.1000,2028112,0
20090915,63.2000,63.2600,62.7500,63.1300,1536433,0
20090916,63.2500,63.3100,62.1900,63.2900,2109121,0
20090917,63.0300,64.8600,62.8400,64.4300,3226812,0
20090918,64.5800,64.8450,63.8800,64.6100,2145106,0
20090921,64.1100,64.5300,63.4600,63.6400,1936593,0
20090922,63.8700,64.2400,63.4900,63.8600,2462060,0
20090923,64.1000,64.1100,63.1000,63.2300,1951459,0
20090924,63.4100,63.4100,61.9300,62.2800,2045199,0
20090925,62.0400,63.1100,61.8100,62.9900,3269799,0
20090928,64.1100,64.8300,63.6400,64.5400,2310136,0
20090929,64.5700,65.1600,64.1600,64.4700,2096992,0
20090930,65.3200,65.3200,63.4600,64.6000,3301309,0
20091001,64.4000,64.7400,63.1000,63.1500,4136889,0
20091002,62.7800,63.3000,62.6300,63.0800,2935310,0
20091005,64.6200,65.0000,63.7600,64.7700,3003287,0
20091006,65.1200,66.0500,65.0000,65.9200,2658692,0
20091007,65.6300,65.8600,64.8500,65.5100,2513326,0
20091008,65.9800,66.0800,65.0000,65.2800,2545647,0
20091009,65.2500,66.1600,65.0100,66.1600,1397843,0
20091012,66.2700,66.4700,65.2600,65.6100,1077663,0
20091013,65.3700,65.9000,65.1100,65.5900,1487848,0
20091014,66.2900,67.0400,65.6700,66.8500,1711551,0
20091015,66.7600,67.4400,66.5400,67.3200,1876699,0
20091016,67.0200,67.9000,66.5300,67.7500,2483795,0
20091019,67.9000,68.8400,67.6700,68.7000,2083953,0
20091020,68.3200,68.3700,67.0400,67.6300,2589139,0
20091021,67.6800,68.4000,66.6200,66.7000,1712608,0
20091022,66.7500,67.8190,66.6500,67.7500,1852871,0
20091023,67.9900,67.9900,66.2100,66.6000,1698587,0
20091026,66.6600,67.7200,65.8200,65.9600,2450553,0
20091027,66.0500,67.0800,65.6900,65.7800,2713992,0
20091028,64.9800,65.9300,64.2200,64.3000,3722802,0
20091029,64.5600,64.8600,62.7800,63.6500,3213429,0
20091030,63.4300,64.1700,62.6000,62.7000,3082902,0
20091102,62.7100,63.7500,62.5200,63.0200,1870317,0
20091103,62.9800,63.1700,62.1903,62.5500,2257868,0
20091104,64.1300,65.1550,63.3600,63.8500,3385912,0
20091105,64.0600,65.9200,64.0600,65.3900,2114564,0
20091106,65.2500,65.8200,64.7700,65.5800,1677765,0
20091109,65.9000,67.4100,65.8200,67.3100,1702238,0
20091110,67.0400,67.5900,66.3800,66.5600,1868626,0
20091111,66.9000,67.5200,66.8000,66.9700,1637298,0
20091112,66.8300,67.7200,66.5400,66.7200,1202482,0
20091113,66.7700,68.0000,66.5800,67.6800,1257184,0
20091116,67.8600,68.7400,67.6400,68.2100,2088157,0
20091117,68.2600,68.2600,67.5900,67.9400,1040111,0
20091118,67.9200,68.0600,67.1000,67.3400,1481274,0
20091119,67.1500,67.1500,65.8400,66.3800,1667661,0
20091120,66.2300,66.7000,65.9600,66.4700,1860116,0
20091123,66.8700,67.7000,66.7700,67.5200,1171224,0
20091124,67.4200,67.5200,66.7500,67.3200,1314855,0
20091125,67.4500,68.3000,66.8764,68.1300,1584598,0
20091127,66.9500,67.5400,66.1900,67.0800,1064283,0
20091130,67.2500,67.2500,65.4600,65.9000,2846964,0
20091201,66.4900,67.4600,66.2300,67.1400,1850279,0
20091202,67.2900,67.7300,66.8400,67.0900,1893161,0
20091203,67.3600,67.7300,66.6800,66.7800,1399604,0
20091204,67.1600,68.4300,66.7600,67.5400,1717487,0
20091207,67.5500,68.2100,67.4900,67.8800,1107833,0
20091208,67.6100,68.1500,66.8300,67.8200,1959352,0
20091209,67.9600,67.9600,66.9400,67.9000,1860270,0
20091210,68.0200,68.6800,67.8600,68.0100,1070462,0
20091211,68.0500,69.1700,68.0100,69.0100,1508313,0
20091214,69.3200,70.8400,69.2100,70.6600,2569520,0
20091215,70.4000,70.5800,69.4800,69.6700,2158582,0
20091216,69.8200,70.0400,68.8500,69.4500,2095046,0
20091217,69.0500,69.3200,68.4000,68.5100,1242074,0
20091218,68.7800,68.9300,67.7502,68.2400,2328012,0
20091221,68.5100,69.0700,68.3900,68.5900,1106711,0
20091222,68.5900,68.9500,68.0250,68.2000,1328787,0
20091223,68.4000,68.6500,67.7600,68.2000,1143446,0
20091224,68.1500,68.4700,68.0300,68.3400,446825,0
20091228,68.5100,68.9400,68.2700,68.5700,715622,0
20091229,68.8800,69.1150,68.5200,68.5500,919197,0
20091230,68.5300,68.9300,68.3055,68.7000,827657,0
20091231,68.8900,68.9700,68.1000,68.1700,1215128,0
20100104,68.5100,69.1900,68.1700,69.1900,1198496,0
20100105,69.2900,69.7750,68.8100,69.3000,1535340,0
20100106,69.0300,69.3600,68.7500,69.2400,1149632,0
20100107,69.0900,69.5000,68.7300,69.4400,1262272,0
20100108,69.4300,69.7000,68.9100,69.4400,1582296,0
20100111,69.8300,70.7500,69.6600,70.7300,1508302,0
20100112,70.2700,70.6500,69.8500,70.3000,1677157,0
20100113,70.1700,71.4900,69.9600,71.0700,1797711,0
20100114,70.8700,71.2400,70.3100,71.1000,2332511,0
20100115,71.0800,71.0800,69.8500,70.6100,1829338,0
20100119,70.4900,70.8300,70.0200,70.6900,1498674,0
20100120,70.1200,70.2900,68.3500,69.3600,2193423,0
20100121,69.2700,69.7200,67.7300,68.1400,1984466,0
20100122,68.1000,68.7700,66.9400,67.0200,1868251,0
20100125,68.6800,69.0360,67.8500,67.8600,1781036,0
20100126,67.5700,69.4000,67.4300,68.7200,2618303,0
20100127,68.7500,68.7500,65.9200,67.2300,3839445,0
20100128,67.6100,68.2500,67.0400,67.6000,1838998,0
20100129,67.4100,67.7300,66.7200,66.8500,2268381,0
20100201,67.2200,69.5800,66.7900,69.4300,3614730,0
20100202,69.4300,70.2100,68.6600,70.0300,3599617,0
20100203,69.8200,70.3900,69.5100,70.1200,1902337,0
20100204,69.6400,69.9800,68.0600,68.1600,2995374,0
20100205,68.0700,68.3800,65.3000,66.6600,4387609,0
20100208,66.7200,67.5300,65.9100,66.3500,2017079,0
20100209,66.9500,68.5600,66.5500,68.0400,2008416,0
20100210,68.0500,68.3400,67.4200,67.6400,2704055,0
20100211,67.4600,67.8500,66.5500,67.8000,2977978,0
20100212,67.3300,68.2800,66.3800,67.9500,2433316,0
20100216,68.3700,69.8500,68.1300,69.8500,2745060,0
20100217,69.7600,70.1000,69.1000,70.1000,2284370,0
20100218,69.8600,71.9900,69.5900,71.7800,2692735,0
20100219,71.6400,73.1000,71.4300,72.6100,2474891,0
20100222,72.6200,72.9700,71.7400,72.5700,1753824,0
20100223,72.2800,72.8800,71.5300,71.8100,1747685,0
20100224,71.8300,72.7400,71.7100,72.6000,1220440,0
20100225,72.1000,72.2400,70.8100,72.2000,1651402,0
20100226,72.3900,72.7400,71.5900,72.5500,1504189,0
20100301,72.5400,74.1300,72.5400,73.9100,2384835,0
20100302,74.6500,74.6500,73.4100,73.9800,2202916,0
20100303,74.2500,74.3300,72.6500,72.8300,3344506,0
20100304,71.9500,73.0400,71.0900,72.9400,3061572,0
20100305,72.8800,73.7800,72.5300,73.7300,2349955,0
20100308,73.4000,73.9200,73.1000,73.6500,1766481,0
20100309,73.3800,74.0900,72.6500,73.6800,1362953,0
20100310,73.4700,74.3100,73.3800,73.9400,1903574,0
20100311,73.5000,74.2200,72.7500,74.1500,2017652,0
20100312,74.1500,74.1500,73.0100,73.7600,1587402,0
20100315,73.7200,73.7400,72.9600,73.6600,1620313,0
20100316,73.6700,73.9800,73.2630,73.7100,1380500,0
20100317,73.9100,75.0000,73.5900,74.9800,2250016,0
20100318,74.8600,75.5000,74.7900,75.2400,2430197,0
20100319,75.6900,76.2400,75.2400,75.4900,2437996,0
20100322,75.2300,75.8200,74.5900,75.6600,1340138,0
20100323,75.8800,76.9600,75.7900,76.9400,1818742,0
20100324,76.7400,76.7600,75.6000,75.7400,1476109,0
20100325,76.3400,76.9600,75.7300,76.2200,2168009,0
20100326,76.5000,77.0500,76.1500,76.9200,1644615,0
20100329,77.3500,78.6200,77.1700,78.4800,3168596,0
20100330,78.4800,78.4800,77.0700,77.4900,2198921,0
20100331,77.3400,77.7900,76.9800,77.2000,2131056,0
20100401,77.5300,78.3300,77.3700,77.9100,1285489,0
20100405,78.4700,78.9600,77.7400,78.2300,1299106,0
20100406,77.7000,77.9700,76.7400,77.4100,3102455,0
20100407,76.9700,77.1900,76.3200,76.4700,1958066,0
20100408,76.2000,77.1300,75.9400,76.8100,1221502,0
20100409,77.0800,77.5800,76.6800,77.5400,1093915,0
20100412,77.5400,78.1800,77.1400,77.3000,1061575,0
20100413,77.3500,77.3500,76.0700,76.8500,1857952,0
20100414,76.8700,76.9700,76.3000,76.7100,2395083,0
20100415,76.4300,77.0600,76.1900,76.4600,2439485,0
20100416,76.2200,76.9500,75.5300,76.0400,2427055,0
20100419,75.9400,76.3200,75.6100,76.1400,1927385,0
20100420,76.3400,77.0600,76.1900,76.9400,1704627,0
20100421,77.0200,78.2400,76.7500,78.0500,2041236,0
20100422,77.5600,78.3000,76.6000,78.2100,2048197,0
20100423,78.2800,78.6400,77.5700,78.6000,1803478,0
20100426,78.3800,79.0000,78.2600,78.6700,1629623,0
20100427,78.5000,78.7000,76.5200,76.5600,2750249,0
20100428,76.7200,77.3500,75.9500,76.9800,2126256,0
20100429,77.5500,78.1000,76.5800,77.9600,1522995,0
20100430,78.1200,78.3300,76.3300,76.3600,1563398,0
20100503,76.8300,77.5800,76.3600,77.5500,1365214,0
20100504,76.8100,76.8100,74.7200,75.2800,1830231,0
20100505,74.6500,75.6100,74.3200,74.9600,1602615,0
20100506,74.5200,75.2300,64.5800,72.0600,3256499,0
20100507,72.1000,72.1000,69.4600,70.5000,4081432,0
20100510,73.0000,74.2500,71.4300,73.1100,3488496,0
20100511,72.6800,73.5400,72.1300,72.6500,2277165,0
20100512,72.9700,74.4700,72.7800,74.0900,1418605,0
20100513,74.0300,74.3900,72.8800,72.9600,1319857,0
20100514,72.3000,72.6700,70.9000,71.7100,1823902,0
20100517,72.0400,72.3200,70.3400,71.7700,1646070,0
20100518,71.8100,72.3400,70.4400,70.5500,1556779,0
20100519,70.1400,70.3531,68.5500,69.6800,1979038,0
20100520,68.2200,68.2600,66.3000,66.3000,2913813,0
20100521,65.3900,67.6800,64.9000,67.4500,2487144,0
20100524,67.2800,67.2800,65.8800,65.9600,2060963,0
20100525,64.0600,66.1600,64.0000,66.0400,2136109,0
20100526,66.5200,67.4500,66.1800,66.3800,2164925,0
20100527,67.2000,68.4800,67.1700,68.4800,1560819,0
20100528,68.4900,68.6900,67.5200,67.9000,1991457,0
20100601,67.0000,68.4196,66.7300,66.7400,1745092,0
20100602,67.1700,67.9900,65.9500,67.9200,2028633,0
20100603,68.2000,69.1000,67.6500,68.0700,2219569,0
20100604,67.0600,67.0600,64.9500,65.1800,2968980,0
20100607,65.3200,65.3200,61.9700,62.0800,5017361,0
20100608,62.1000,62.9300,61.7900,62.6500,4364414,0
20100609,62.7900,63.8400,62.3300,62.5500,1994038,0
20100610,63.3000,64.2400,63.2430,64.0700,2472747,0
20100611,63.4100,64.7000,62.9500,64.5800,1782361,0
20100614,65.1300,65.4100,64.1500,64.3100,1728874,0
20100615,64.8900,66.6700,64.6500,66.6200,1950999,0
20100616,66.1000,66.6100,65.8700,66.2900,1551807,0
20100617,66.2200,66.5500,65.4400,66.3100,1770658,0
20100618,66.4200,67.0900,66.4200,66.9000,3334189,0
20100621,67.9800,68.0800,66.4500,66.7800,2187654,0
20100622,67.1100,67.3500,65.3100,65.4500,1825823,0
20100623,65.5500,65.6300,64.0100,64.8900,2775401,0
20100624,64.6700,65.1000,63.1400,63.2500,2864656,0
20100625,63.3500,63.6800,62.3100,63.2200,3015605,0
20100628,63.4200,63.4200,62.1600,62.2600,2861570,0
20100629,61.3300,61.5700,59.2000,59.4300,4489022,0
20100630,58.9200,59.6900,58.4700,58.5600,3261236,0
20100701,58.6100,58.8400,57.6800,58.5000,2983508,0
20100702,58.7900,59.2500,58.3000,58.7000,2281096,0
20100706,59.0800,59.7100,58.1200,58.6400,2539680,0
20100707,58.8700,60.2700,58.5800,60.2200,3237581,0
20100708,60.5800,61.0800,60.3100,60.9700,1790436,0
20100709,60.7800,60.8600,60.0000,60.8400,1299244,0
20100712,60.3400,60.4300,59.5200,59.8700,1869178,0
20100713,60.4200,60.8300,60.0700,60.5600,1946057,0
20100714,60.2600,61.6100,60.1600,61.6100,2813817,0
20100715,61.6000,61.8300,60.4500,61.4700,2130478,0
20100716,60.9700,61.2900,58.7500,58.9000,2316735,0
20100719,58.8400,59.0400,58.2000,58.6000,2013397,0
20100720,57.9100,59.2200,56.9300,59.2100,3230057,0
20100721,59.5300,60.4400,59.0000,59.2800,2485862,0
20100722,59.9000,61.4000,59.9000,61.0300,1922727,0
20100723,60.9800,61.8700,60.4800,61.2900,2054241,0
20100726,61.3100,63.0800,61.2900,62.4900,1486729,0
20100727,62.5700,62.7400,61.7000,61.7700,1821837,0
20100728,61.5200,62.5700,61.2200,61.8000,2405542,0
20100729,62.3000,62.6900,61.0300,61.7300,1853001,0
20100730,60.9900,61.5200,60.5800,61.2500,2805842,0
20100802,62.0600,63.1500,61.7400,62.9100,2150027,0
20100803,62.6100,63.2000,62.4400,62.6700,1561376,0
20100804,62.9300,63.4600,62.7200,63.3400,1584442,0
20100805,63.0700,63.7900,62.8900,63.7700,1616989,0
20100806,63.2800,64.0200,62.9700,63.7800,2403287,0
20100809,64.0500,64.4000,63.8700,64.3200,1192632,0
20100810,63.6300,64.4400,63.0900,64.0900,2083532,0
20100811,63.1700,63.1800,61.0200,61.3200,2317513,0
20100812,60.2800,61.0200,60.2100,60.7200,2083388,0
20100813,60.5200,61.1600,60.4000,60.6700,1895096,0
20100816,60.2700,60.7000,59.7500,60.4200,1551007,0
20100817,61.1000,62.7900,61.0300,62.3400,2723253,0
20100818,62.5500,62.6700,62.0025,62.4900,1825114,0
20100819,62.3100,62.3500,60.3900,60.6200,2419026,0
20100820,60.1700,60.5100,59.7100,60.2300,2368066,0
20100823,60.1400,60.3600,59.2400,59.3300,1988177,0
20100824,58.4500,58.7900,57.6200,57.8700,2138828,0
20100825,57.5100,57.7100,56.2650,56.9900,4329403,0
20100826,57.1500,57.7200,56.6500,56.8300,2067205,0
20100827,56.5900,57.4100,55.4600,57.3700,2812466,0
20100830,57.1300,57.5300,56.5200,56.5700,2045739,0
20100831,56.2600,56.4300,55.6800,55.8700,2418863,0
20100901,56.7000,58.0000,56.2300,57.7800,1940050,0
20100902,58.1400,58.9600,57.8100,58.9500,2034845,0
20100903,59.5400,59.9900,59.2500,59.7200,1639238,0
20100907,59.2400,59.3000,57.7200,58.4900,2226615,0
20100908,58.8000,59.8500,58.5900,59.4900,2807886,0
20100909,60.0000,60.4200,59.2600,59.8200,1839648,0
20100910,60.1100,61.2500,59.8500,61.1300,2462259,0
20100913,61.7600,62.8800,61.7600,62.1800,2813168,0
20100914,61.9400,62.0700,61.1500,61.4600,2156098,0
20100915,61.0200,61.3000,60.5300,61.2700,2313918,0
20100916,61.1700,61.3700,60.8700,61.3100,1886970,0
20100917,61.5200,62.8100,61.4400,62.6900,3122239,0
20100920,63.1100,63.7300,62.3500,63.6300,1824745,0
20100921,63.6100,64.2100,63.2500,63.6100,1347516,0
20100922,63.6300,63.9200,62.5800,62.8700,1632182,0
20100923,62.3400,62.8500,61.8600,61.9800,1484772,0
20100924,62.5500,63.7500,62.5500,63.6800,1270392,0
20100927,63.8300,63.9600,63.0200,63.1300,1288498,0
20100928,63.2500,63.3500,62.2300,63.2700,2395926,0
20100929,62.9700,63.1900,62.3500,63.0600,2165694,0
20100930,63.4900,64.6000,62.6200,62.8100,2453940,0
20101001,63.3300,63.4300,62.3800,62.4600,1757135,0
20101004,62.4200,62.7300,61.5100,61.7500,1935548,0
20101005,62.3900,63.4799,61.8900,63.4100,2735548,0
20101006,63.1400,63.7700,63.0200,63.6400,2135141,0
20101007,63.8100,64.0300,62.8000,63.1300,1519438,0
20101008,63.1400,63.6500,62.6901,63.3700,1453969,0
20101011,63.4800,63.5300,62.9900,63.1300,790018,0
20101012,62.9700,63.5700,62.1300,63.3700,1415764,0
20101013,63.5800,64.5200,63.5800,64.0600,1554151,0
20101014,64.1200,64.2000,62.9200,63.1700,1760184,0
20101015,63.5000,64.0500,62.9000,63.9300,2961801,0
20101018,63.9400,64.4800,63.5500,64.3700,1271644,0
20101019,63.4500,63.6700,62.1700,62.9600,2166604,0
20101020,63.2600,64.3500,63.2300,63.8300,1794973,0
20101021,64.1700,65.1600,64.1700,64.5500,1742108,0
20101022,64.5400,64.7300,64.0400,64.5000,1218808,0
20101025,65.1100,65.1300,63.9900,64.0600,1762836,0
20101026,63.8300,64.4300,63.4300,64.0900,2025446,0
20101027,64.2400,65.5300,63.4800,65.4200,3872225,0
20101028,66.3200,67.8765,66.0200,67.7800,5071459,0
20101029,67.3900,68.1300,67.2900,68.1200,3460182,0
20101101,68.3300,68.8500,67.3100,67.8600,1852368,0
20101102,68.5400,69.1000,67.9800,67.9900,2069654,0
20101103,68.2100,68.7700,67.2700,67.9500,2405571,0
20101104,68.8100,69.3000,68.2500,69.1700,2283852,0
20101105,69.1000,69.9750,68.9000,69.6600,1913872,0
20101108,69.1400,69.8000,68.9600,69.4000,1342810,0
20101109,69.5300,69.6053,68.9000,69.2000,1713999,0
20101110,69.0600,69.1000,67.9800,68.2100,1632067,0
20101111,67.7200,68.0000,67.0800,67.4200,1976240,0
20101112,67.0600,67.1800,66.2500,66.5000,1752316,0
20101115,66.5900,67.1900,66.2200,66.5500,1278239,0
20101116,66.0400,66.3800,65.0800,65.5400,2036078,0
20101117,65.5900,65.7300,64.8300,65.3900,1722072,0
20101118,65.9200,67.0600,65.4400,67.0500,2321890,0
20101119,67.0900,67.2200,66.2400,66.6000,1654830,0
20101122,66.3000,66.6000,65.5700,66.2600,1482832,0
20101123,65.6300,66.6200,65.4800,66.4800,1896585,0
20101124,66.7800,68.4700,66.7800,68.0200,1924092,0
20101126,67.4000,67.7000,66.8400,67.1200,555719,0
20101129,66.5100,66.5200,65.0500,66.3100,2452485,0
20101130,65.8200,66.5900,65.4400,66.0900,2141858,0
20101201,67.0300,67.8100,67.0300,67.6200,1712876,0
20101202,67.8500,68.4000,67.3800,67.8000,2093775,0
20101203,67.5600,67.8700,67.2800,67.5800,1843451,0
20101206,67.5900,67.8000,66.9600,67.6300,1998455,0
20101207,68.3300,69.1300,68.1300,68.7300,2380813,0
20101208,68.7200,68.7650,67.9200,68.4700,1532614,0
20101209,68.9100,69.1800,67.9600,68.8900,2333952,0
20101210,68.9100,69.7300,68.7800,69.5600,1982875,0
20101213,69.7100,69.8400,68.5300,69.4000,2563985,0
20101214,69.1808,70.3900,69.1808,69.9800,2734860,0
20101215,69.7000,69.9800,69.2600,69.3500,1685744,0
20101216,69.7600,70.4900,69.3100,70.4200,1685519,0
20101217,70.3200,70.5000,69.7300,70.2800,2937588,0
20101220,70.3900,70.4700,69.6250,70.0100,1714697,0
20101221,70.1800,70.7181,70.0100,70.1900,1255814,0
20101222,70.5100,70.5300,70.1000,70.5300,915617,0
20101223,70.3700,71.3400,70.3101,71.0200,1226000,0
20101227,70.8300,71.3300,70.5200,71.1000,1074823,0
20101228,71.1100,71.2400,70.4400,71.0200,1305712,0
20101229,71.1100,71.4400,70.7700,70.8300,1397516,0
20101230,70.5400,71.1100,70.3240,70.7700,1385367,0
20101231,70.6000,71.3300,70.2419,70.9600,1454874,0
20110103,70.2600,70.5700,69.8700,69.9700,2769215,0
20110104,70.2300,70.4200,69.4500,70.2900,2362796,0
20110105,69.9600,70.8246,69.8400,70.6100,2379871,0
20110106,70.4400,71.9850,70.2000,71.3900,2030747,0
20110107,71.7400,72.3000,71.4000,72.0100,3318138,0
20110110,71.7500,71.7500,70.8600,71.1800,1909907,0
20110111,71.4500,71.7800,71.0200,71.2500,1902520,0
20110112,71.5200,71.9000,71.0600,71.1600,1187687,0
20110113,71.8500,72.1500,71.4400,71.7800,2041233,0
20110114,71.6700,72.2750,71.2200,72.1800,1529630,0
20110118,72.3800,73.0400,71.6100,72.7300,3287881,0
20110119,72.1600,72.6700,71.8600,72.6700,2221017,0
20110120,72.4900,73.4700,72.4700,73.4500,2407663,0
20110121,73.7000,73.8600,72.8800,72.9700,1884579,0
20110124,72.4600,73.0900,72.2700,72.7400,1570343,0
20110125,72.6800,74.2800,72.5800,74.1700,2881990,0
20110126,74.2000,75.1900,72.9200,74.6400,3572901,0
20110127,74.6000,76.5000,74.6000,76.2000,3117288,0
20110128,76.0500,76.2000,73.8500,74.1300,2330957,0
20110131,74.2500,75.4100,74.1600,75.4000,2152330,0
20110201,75.4900,76.1300,75.0600,76.0300,1233895,0
20110202,75.8300,76.7500,75.7700,76.0800,1664882,0
20110203,76.4400,76.4400,75.3200,75.6600,1438494,0
20110204,75.8600,75.9800,75.2900,75.6200,1319899,0
20110207,75.9300,76.4900,75.7200,76.4400,1409486,0
20110208,77.0400,77.9600,76.6400,77.8500,1980921,0
20110209,77.5800,78.2100,77.1800,77.9000,1711588,0
20110210,77.8900,77.9000,77.0500,77.2600,2083280,0
20110211,77.0800,77.7200,76.5900,77.4500,1332093,0
20110214,77.5900,77.6540,76.5000,76.8700,1329947,0
20110215,76.4100,77.7200,76.0800,77.6200,1864417,0
20110216,77.7000,77.8000,76.2200,77.0500,1458393,0
20110217,76.7700,77.5100,76.5701,77.3000,962255,0
20110218,77.8500,78.2700,77.6900,78.1100,1971290,0
20110222,77.3000,77.3400,75.9500,76.2200,1371396,0
20110223,76.0400,76.7300,74.8900,75.4500,1683973,0
20110224,75.5400,76.4500,75.1300,76.1100,1606583,0
20110225,76.2900,76.8000,75.5600,75.9400,1319934,0
20110228,76.2700,76.7900,75.9300,76.1200,2031973,0
20110301,76.3500,76.8700,74.9000,75.0700,1778835,0
20110302,74.7400,75.4400,74.1800,75.1100,1825200,0
20110303,75.8600,78.1200,75.8600,77.6600,2069256,0
20110304,76.1300,76.6000,74.8800,76.3200,3655255,0
20110307,76.4200,77.0000,75.0700,75.4500,1941622,0
20110308,75.5400,76.8800,75.4800,76.5600,1479586,0
20110309,76.3200,77.0100,75.8100,76.9800,1530006,0
20110310,76.1600,76.2900,75.1601,75.3500,1478668,0
20110311,75.5500,76.6600,74.3700,76.1300,1901201,0
20110314,75.4300,75.9300,74.6500,75.4800,1373988,0
20110315,73.5100,75.2800,73.3100,74.8300,2313055,0
20110316,74.7700,74.8300,73.2200,73.7500,3144953,0
20110317,75.0000,75.3900,73.5700,73.9600,2937285,0
20110318,75.1500,75.2800,73.7400,74.3800,4496664,0
20110321,75.0300,76.4400,74.9600,75.7100,1397704,0
20110322,75.8300,76.2800,75.6711,76.0400,1375951,0
20110323,76.0300,76.6200,75.6400,76.2300,1185912,0
20110324,76.5600,76.9800,76.0100,76.8500,1006902,0
20110325,76.9300,77.1400,76.3400,76.5100,1166806,0
20110328,76.5900,76.7399,75.7200,75.9300,1570436,0
20110329,75.9100,76.5000,75.5600,76.2700,1271195,0
20110330,76.7100,76.7100,75.5200,76.0000,1877299,0
20110331,75.8300,76.9900,75.7000,76.5600,1646097,0
20110401,76.8300,78.0000,76.7300,77.4200,1701073,0
20110404,74.7000,74.7000,72.1200,73.3700,11384052,0
20110405,73.2500,74.8900,73.0200,74.6000,3091857,0
20110406,74.6800,74.8779,74.1000,74.7400,2022425,0
20110407,74.6600,75.2000,74.2700,74.9500,1704282,0
20110408,75.2400,75.3700,74.2700,74.5100,1660090,0
20110411,74.4400,74.7600,73.5600,73.7500,2041008,0
20110412,73.4700,73.5900,72.6300,72.9200,1756337,0
20110413,73.3200,73.4400,70.9800,71.8100,2998740,0
20110414,71.4400,71.8000,70.9300,71.4600,2316237,0
20110415,71.8100,72.3800,71.1400,71.8800,1995843,0
20110418,71.0100,71.1900,70.4700,70.7900,2118413,0
20110419,71.0000,71.4300,70.8500,71.0600,1443512,0
20110420,71.8300,72.7300,71.2800,72.3700,1427437,0
20110421,72.8600,72.8600,72.1500,72.2500,1059067,0
20110425,72.3500,72.5100,71.9500,72.1400,944610,0
20110426,72.5600,73.1500,72.2500,72.6400,1752556,0
20110427,72.9200,73.6400,72.2600,72.7200,1669778,0
20110428,72.4200,72.5500,70.5400,71.5500,3576764,0
20110429,71.7600,72.9500,71.7300,72.8200,2067210,0
20110502,73.1500,74.2500,73.0550,73.5900,2571398,0
20110503,73.4200,74.4500,73.1701,74.3100,1884516,0
20110504,74.4000,74.8600,73.6400,73.7100,2647854,0
20110505,73.3600,74.5900,73.0400,73.6900,2602397,0
20110506,74.5100,74.8000,73.9300,74.4400,2410347,0
20110509,74.3300,75.0700,74.0600,74.5700,1381547,0
20110510,74.1700,74.8000,73.7800,74.4900,1966714,0
20110511,74.3200,74.9700,74.1600,74.7400,1579359,0
20110512,74.6100,75.2900,74.3300,74.8100,1155818,0
20110513,74.7400,74.9900,73.7300,74.3700,1880096,0
20110516,74.2200,74.6250,73.6600,74.2400,1388641,0
20110517,73.9800,74.3400,72.8600,73.5000,1586765,0
20110518,73.7400,74.3000,73.2700,74.0000,1404659,0
20110519,74.5300,74.9800,73.7600,73.8800,2011778,0
20110520,73.8000,73.8900,72.8600,73.0300,1833399,0
20110523,72.2200,72.7700,71.3800,71.3900,2498884,0
20110524,71.5400,71.9600,70.8000,70.9500,2774675,0
20110525,70.8000,70.8000,70.1700,70.5300,2721725,0
20110526,70.2900,70.6100,69.8300,70.2000,2006853,0
20110527,70.5300,71.5400,70.4600,71.2600,2902944,0
20110531,73.1900,74.6850,72.7700,74.2200,5007818,0
20110601,73.8300,74.1400,71.7850,71.8000,2946854,0
20110602,71.9700,72.5000,71.3500,71.4200,2423880,0
20110603,70.5300,70.8610,70.0400,70.6000,2751229,0
20110606,70.4100,71.1100,70.3250,70.7000,2138907,0
20110607,71.0500,71.1500,70.5900,70.6600,2274064,0
20110608,70.6300,70.8500,70.0400,70.4000,2010355,0
20110609,70.6800,70.9400,70.0600,70.4900,1547057,0
20110610,70.1700,70.6400,69.2000,69.3700,2812291,0
20110613,69.6900,69.8800,69.2300,69.6400,1929677,0
20110614,70.3300,70.8200,70.3000,70.4400,1634248,0
20110615,69.9800,71.0700,69.9500,70.8500,3247536,0
20110616,71.0800,72.0500,70.8500,71.2800,1771275,0
20110617,71.8800,72.5528,71.4800,71.6700,1672450,0
20110620,71.2700,72.8800,71.2200,72.7700,1743980,0
20110621,73.0200,73.7400,73.0200,73.4000,1627706,0
20110622,73.0800,74.0500,73.0100,73.3600,1841205,0
20110623,72.4600,73.0000,72.0000,72.9000,2211406,0
20110624,72.8800,73.2000,72.0600,72.2900,2355105,0
20110627,72.4700,73.4800,72.2000,73.2600,1644580,0
20110628,73.4600,74.0400,73.3000,73.7400,1487461,0
20110629,73.8200,73.9900,73.4600,73.9000,1527707,0
20110630,74.0900,74.9800,73.8300,74.5200,1481234,0
20110701,74.4400,75.9300,74.3400,75.8100,1453991,0
20110705,75.5400,75.8100,74.4150,74.9000,1881617,0
20110706,75.0300,75.3300,74.4900,74.6300,1593100,0
20110707,75.4300,75.6350,74.5000,75.6000,2237985,0
20110708,75.0500,75.0500,74.3000,74.6600,1978032,0
20110711,73.9000,74.3800,73.5800,73.7400,1612173,0
20110712,73.5200,73.8800,72.9000,72.9800,1505154,0
20110713,73.4000,73.6800,72.4100,72.6500,1321163,0
20110714,72.7300,72.7400,71.2000,71.3700,2359843,0
20110715,71.4800,71.4800,69.7000,70.3600,2593525,0
20110718,69.9500,70.1300,69.0300,69.4600,1773296,0
20110719,69.8500,70.0300,69.3950,69.9300,2070468,0
20110720,70.6200,70.8500,69.6600,69.9400,2722913,0
20110721,70.2600,71.9200,70.0700,71.5700,1821743,0
20110722,71.6100,71.6100,70.7200,70.8000,1550759,0
20110725,70.4800,71.5000,70.0800,71.1500,2185096,0
20110726,70.9200,71.0900,70.2700,70.3200,1672158,0
20110727,71.0200,71.0400,68.1600,68.6300,3072466,0
20110728,68.5400,69.6700,67.6600,67.7500,2606511,0
20110729,67.3700,68.6300,66.5600,68.1400,2525782,0
20110801,68.4500,68.4500,66.3400,67.5100,4057976,0
20110802,67.1400,68.0500,66.1600,66.1600,3024968,0
20110803,66.0900,66.5000,64.7300,65.9000,2685999,0
20110804,64.6200,65.1300,63.1700,63.2200,3973988,0
20110805,64.0600,64.8800,62.6600,64.4400,4895163,0
20110808,62.8800,63.7200,60.7750,60.8000,5830341,0
20110809,60.7800,62.5600,58.1200,62.4200,7067915,0
20110810,61.1700,61.1700,58.2100,58.3800,4580845,0
20110811,58.6500,62.3350,58.5780,61.5100,3805146,0
20110812,62.1200,62.2425,60.8200,61.1800,3947749,0
20110815,61.8400,62.8300,61.6290,62.7700,2338744,0
20110816,61.4700,62.5000,61.2300,62.0400,1755991,0
20110817,62.3000,62.5800,61.0400,61.8800,2461415,0
20110818,59.8900,60.0900,57.7500,58.2300,3688936,0
20110819,57.4600,58.8600,57.3900,57.4700,3800836,0
20110822,58.5700,58.9000,57.9000,58.2000,2637960,0
20110823,58.3900,59.5100,58.0000,59.5100,2238628,0
20110824,59.4800,61.1200,59.3400,61.0000,1758360,0
20110825,61.3200,61.6900,59.7900,60.0000,1826881,0
20110826,59.6200,61.4900,58.7100,61.2800,1987257,0
20110829,61.9500,63.0500,61.8800,63.0100,1382581,0
20110830,62.9600,64.2900,62.3000,63.9500,2115845,0
20110831,64.4300,64.8900,63.4600,64.0800,1744865,0
20110901,64.0800,64.6600,62.9200,63.1000,1657299,0
20110902,62.0600,62.0600,60.7400,60.9400,2223410,0
20110906,59.2700,60.4100,58.7200,60.3000,2616791,0
20110907,61.1200,61.8500,60.6100,61.3500,2647470,0
20110908,60.6500,61.6300,60.3000,60.4000,2277681,0
20110909,59.5600,59.7900,58.4000,59.0000,2599133,0
20110912,58.5900,58.9500,57.7700,58.9000,2698401,0
20110913,58.9700,60.0100,58.4500,58.9900,2522942,0
20110914,59.3300,60.6600,57.9400,59.8600,3188414,0
20110915,60.2300,61.4400,60.2100,61.2200,2426680,0
20110916,61.7500,61.7500,60.2000,60.6000,4340808,0
20110919,59.6700,60.4000,59.3000,60.1700,2474840,0
20110920,60.4300,60.6500,59.5000,59.5500,2006961,0
20110921,59.8000,59.9200,57.2200,57.2700,2595061,0
20110922,56.0800,56.2000,55.2700,55.8700,3433919,0
20110923,53.9700,56.6900,53.9500,55.9200,2845333,0
20110926,56.4900,57.4500,56.0500,56.8500,2866494,0
20110927,57.5900,59.1600,57.5900,58.2900,2511603,0
20110928,58.3700,58.9500,57.3500,57.4400,2081127,0
20110929,58.3800,59.2400,57.0901,58.1800,1766613,0
20110930,57.4500,58.3597,56.8800,56.8900,2432045,0
20111003,56.8500,57.7200,55.6000,55.6700,2220886,0
20111004,55.0200,57.2000,54.7200,57.1100,3268770,0
20111005,56.7800,57.8400,56.4000,57.7100,2513507,0
20111006,57.8500,58.9700,57.5700,58.9500,1507008,0
20111007,59.4400,60.2900,58.9600,59.5500,2423800,0
20111010,60.5600,61.6800,60.5600,61.6800,1585307,0
20111011,61.1900,61.7900,61.1400,61.4800,1769710,0
20111012,62.0400,63.2155,61.7400,62.5200,1771816,0
20111013,61.9000,62.0500,60.9100,61.8100,1325553,0
20111014,62.5800,62.7400,61.5900,62.0400,1631272,0
20111017,61.8600,62.3100,60.7881,60.9300,1736096,0
20111018,61.0200,63.2800,60.3500,62.6400,1969284,0
20111019,62.7000,63.2500,62.3500,62.4700,1809251,0
20111020,62.6300,63.4600,61.8100,63.1500,1996846,0
20111021,63.6000,65.3300,63.5800,65.3200,3229643,0
20111024,65.2800,65.9100,64.9500,65.6300,1865697,0
20111025,65.2400,66.0800,64.6000,65.2600,2382566,0
20111026,66.4200,66.4200,63.5600,63.8900,4161969,0
20111027,65.5600,66.1700,64.3200,65.6100,2695105,0
20111028,65.5300,66.2500,65.0301,65.4700,2010015,0
20111031,64.9700,65.5299,64.1900,64.1900,2022446,0
20111101,62.7900,63.2000,60.7900,61.4300,2961095,0
20111102,62.4400,62.6200,61.7700,61.9500,2760266,0
20111103,62.4700,63.9700,62.4700,63.6300,2589122,0
20111104,63.1500,63.5300,62.4700,63.4500,1291869,0
20111107,63.2500,64.2800,62.8500,64.2000,1341519,0
20111108,64.6900,65.1700,63.8400,65.1300,1712539,0
20111109,63.6500,63.8900,62.7200,62.9600,1932258,0
20111110,63.9000,63.9700,62.9400,63.3800,1822482,0
20111111,64.3000,65.8800,64.3000,65.7200,1874666,0
20111114,65.5000,66.3800,65.1200,65.3100,1676677,0
20111115,65.3000,66.3500,64.8400,65.9900,1408518,0
20111116,65.3600,65.5845,64.7600,65.0200,2503944,0
20111117,64.8300,64.8300,62.8900,63.4200,1714755,0
20111118,64.1250,64.1250,63.0100,63.8400,2046558,0
20111121,62.8400,63.3100,61.2800,63.0700,2680545,0
20111122,63.1300,63.8200,62.1500,63.6200,3633280,0
20111123,62.7200,62.7500,60.6000,60.6400,2923290,0
20111125,60.7700,62.1500,60.7500,61.1300,913012,0
20111128,63.9000,64.3500,63.2400,64.0600,2506811,0
20111129,64.3500,64.5500,63.7500,63.8900,1935670,0
20111130,65.8500,66.3800,65.5200,66.0600,3294781,0
20111201,66.0700,66.9500,65.9800,66.5000,1428154,0
20111202,66.8700,67.3600,65.6300,65.7200,2176840,0
20111205,66.8300,66.8800,65.3300,65.6500,2105490,0
20111206,65.7100,66.3400,65.5300,65.8600,1403451,0
20111207,65.2000,66.0370,64.7000,65.6600,1344595,0
20111208,65.4100,65.7700,63.9800,64.1500,1694339,0
20111209,64.6300,65.2800,64.5200,65.0700,1775328,0
20111212,64.5900,64.9700,63.5500,64.0100,1154750,0
20111213,64.5100,64.9500,63.1900,63.5000,1404338,0
20111214,63.3900,63.7600,63.1100,63.2100,1197372,0
20111215,63.9200,64.1100,63.1500,63.3000,1576145,0
20111216,63.3800,64.3900,62.6000,63.2000,2748584,0
20111219,63.0500,63.8900,62.3100,62.4600,1140644,0
20111220,63.4300,65.1300,63.4200,64.8400,1481625,0
20111221,64.8000,64.9800,64.0600,64.7800,1509074,0
20111222,64.9800,66.3600,64.7100,66.1400,1186442,0
20111223,66.2200,66.5700,65.5650,66.3600,882990,0
20111227,66.3900,66.7900,65.9995,66.5600,651416,0
20111228,66.5800,66.8800,65.6986,65.9500,1137079,0
20111229,66.2200,67.0200,66.0109,66.9200,1091285,0
20111230,67.0100,67.2900,66.4000,66.4100,1008216,0
20120103,67.9700,68.5700,67.8400,68.0000,1683487,0
20120104,68.5700,68.9900,67.8900,68.1200,1880756,0
20120105,67.7500,67.8100,66.7600,67.4000,1677711,0
20120106,67.6000,67.7600,67.1750,67.6200,1788094,0
20120109,67.8300,68.4800,67.2900,68.3700,2065095,0
20120110,69.7000,70.4400,68.9900,69.9300,2779454,0
20120111,69.5400,70.1900,69.4500,70.0900,1284650,0
20120112,70.2700,71.0900,70.0500,70.9400,4528498,0
20120113,70.2400,70.9700,70.0100,70.6000,3780219,0
20120117,71.3000,71.8300,71.3000,71.4500,2438364,0
20120118,70.9800,71.6900,70.7900,71.6200,1779527,0
20120119,71.8400,72.4400,71.5500,72.2100,1267618,0
20120120,72.3300,72.6600,71.7700,72.4700,1986025,0
20120123,72.3500,72.8900,71.6700,71.7400,1744784,0
20120124,71.3400,71.8400,70.9400,71.3400,1899197,0
20120125,70.4900,71.7600,69.4687,71.5700,3543687,0
20120126,70.5800,71.8700,70.3900,71.5100,1764092,0
20120127,71.2600,71.2600,70.2500,70.3500,1413250,0
20120130,69.6200,69.8200,69.0300,69.1700,2327977,0
20120131,69.6300,69.8400,68.8700,69.1600,1844857,0
20120201,69.8200,69.9100,69.3900,69.7100,2805656,0
20120202,69.9100,70.0000,69.2500,69.7400,1374695,0
20120203,70.1600,70.9300,69.9700,70.5100,1730766,0
20120206,70.1200,71.2000,70.0300,71.1500,1456690,0
20120207,70.8200,71.4600,70.6700,71.3000,1282991,0
20120208,71.3900,71.7300,71.0200,71.5900,1661324,0
20120209,71.7700,71.8200,70.7500,70.8500,1561625,0
20120210,70.3600,70.5650,70.1600,70.3000,1427772,0
20120213,70.6900,70.7700,70.0700,70.1200,1802831,0
20120214,70.0000,70.2300,69.1000,70.1600,1978544,0
20120215,70.2200,70.3000,69.5600,70.0500,1941842,0
20120216,70.1600,70.4200,69.7500,70.4200,1254621,0
20120217,70.8000,71.0400,70.3800,70.8800,1115860,0
20120221,71.2200,71.8100,70.9050,71.1300,1327289,0
20120222,70.9600,71.1800,70.2400,70.4000,1423159,0
20120223,70.5300,70.7840,70.0900,70.6000,1052530,0
20120224,70.8000,73.0500,70.8000,72.4000,1816047,0
20120227,72.2600,73.0100,71.7400,72.4900,1357395,0
20120228,72.5800,73.1500,72.4100,72.7400,1286049,0
20120229,73.0000,73.6700,72.7400,73.2300,1842297,0
20120301,72.7600,73.3600,72.5800,72.9300,1606192,0
20120302,72.8200,73.0000,72.4330,72.6500,1057774,0
20120305,72.4100,72.6100,71.8000,72.5000,1892693,0
20120306,71.6400,71.9700,70.6900,70.8500,2307244,0
20120307,70.9500,71.3200,70.7000,71.2500,1086431,0
20120308,71.8600,72.2900,71.4800,72.0100,1197847,0
20120309,72.0700,72.2900,71.5400,71.7800,1129886,0
20120312,71.9200,71.9200,71.2900,71.7400,1181608,0
20120313,72.2100,73.1200,71.7500,73.0800,1536322,0
20120314,73.0800,73.2900,72.7700,73.1000,1113455,0
20120315,73.0900,73.6200,73.0000,73.3400,1514924,0
20120316,73.2400,73.6300,72.8000,72.9000,1762416,0
20120319,72.7200,73.2300,72.5000,72.9800,906371,0
20120320,72.6100,72.6800,72.0000,72.3400,853212,0
20120321,72.3800,72.5700,72.0800,72.2800,910783,0
20120322,71.8000,72.3600,71.7100,72.2500,969212,0
20120323,72.4400,72.8900,72.3300,72.7800,1238121,0
20120326,73.0900,74.1500,72.9700,73.9100,1867226,0
20120327,73.9800,74.0500,73.4300,73.5500,1135352,0
20120328,73.5500,73.5500,72.6200,73.1200,1351040,0
20120329,73.0000,73.0000,71.8800,72.6500,1430615,0
20120330,73.0700,73.5800,72.7600,73.3800,1259769,0
20120402,73.3900,74.5418,73.1100,74.0900,1222239,0
20120403,74.0000,74.0500,72.6500,73.1000,1188967,0
20120404,72.5600,72.7100,71.8200,72.6300,1528807,0
20120405,72.3200,72.4700,71.7450,71.8000,1586756,0
20120409,70.7800,71.1000,70.4400,70.8200,1366213,0
20120410,70.6000,70.6700,69.2600,69.4800,1567591,0
20120411,68.3200,69.8800,68.0700,69.3500,1780871,0
20120412,69.5700,70.0300,69.1800,69.6600,1759791,0
20120413,69.2200,69.5000,68.8600,68.8800,1541777,0
20120416,69.2400,69.7400,68.9500,69.2000,1622291,0
20120417,69.5800,70.1900,69.0800,69.8800,1602230,0
20120418,69.6800,69.8900,69.4790,69.5500,1269351,0
20120419,69.8300,69.8600,68.7300,68.9300,1397009,0
20120420,69.2700,69.9100,68.9700,69.7600,1821226,0
20120423,68.9600,69.4400,68.5500,69.2700,1260112,0
20120424,69.4600,70.2000,69.3400,70.0600,1380605,0
20120425,69.8800,70.4700,67.2100,67.5600,3670900,0
20120426,66.7900,67.5100,66.4400,67.0500,2672497,0
20120427,67.3800,67.8600,67.0700,67.5800,2254384,0
20120430,67.5300,67.7400,67.0100,67.5000,2200580,0
20120501,67.5700,68.6800,67.3400,67.9800,2327568,0
20120502,67.7500,68.2400,67.5500,68.2400,2035819,0
20120503,68.5000,68.5900,67.9800,68.1500,2652123,0
20120504,67.8400,68.0100,66.8100,67.0500,2210105,0
20120507,66.9600,67.8900,66.9600,67.4200,2308508,0
20120508,67.2000,67.5700,66.7000,67.5300,1950266,0
20120509,66.9000,67.0000,66.3400,66.4000,1545942,0
20120510,66.7500,67.0600,66.3900,66.5400,1326644,0
20120511,66.3300,67.4300,66.1600,66.5300,2060814,0
20120514,66.0900,66.8200,65.8000,66.3000,1281778,0
20120515,66.2800,66.6900,65.6400,65.7300,1815712,0
20120516,65.9400,66.3400,65.1800,65.2000,1334738,0
20120517,65.2600,65.4100,63.7000,63.7200,1621462,0
20120518,64.1700,64.4200,63.1700,63.3400,2154317,0
20120521,63.6200,64.6500,63.4400,64.5500,1547566,0
20120522,64.6300,64.9800,64.1400,64.4700,1199744,0
20120523,64.1500,64.7400,63.2900,64.6100,1856536,0
20120524,64.1200,64.6200,62.7700,63.3400,2050945,0
20120525,62.8800,64.1300,62.8800,63.5800,1694277,0
20120529,64.0600,64.4000,63.7200,64.3500,1388964,0
20120530,63.9200,64.1450,63.4999,63.8300,1312046,0
20120531,63.8200,64.5400,63.2800,64.0100,1696093,0
20120601,63.1400,63.3250,62.6800,62.7200,1755790,0
20120604,62.8800,63.0100,61.5400,61.9600,2154990,0
20120605,61.7600,62.1752,61.5500,61.9800,1895555,0
20120606,62.0300,63.6300,62.0300,63.6200,1306160,0
20120607,64.1200,64.8500,63.5400,63.6900,2732333,0
20120608,63.6100,64.0700,63.6000,64.0600,1753670,0
20120611,64.3800,64.6600,63.6600,63.7400,1832464,0
20120612,63.8400,64.1500,63.2400,64.1300,1645708,0
20120613,63.9900,64.1100,63.2300,63.4900,1051109,0
20120614,63.5500,64.2800,63.3700,64.0100,1334263,0
20120615,64.3700,65.1150,64.3700,64.8600,2424133,0
20120618,64.4800,65.2200,64.1400,64.7600,1324693,0
20120619,65.0000,65.5117,64.9400,65.1900,1341891,0
20120620,65.1000,65.1600,64.0600,64.6500,1706256,0
20120621,65.0300,65.1100,63.2000,63.2500,1799794,0
20120622,63.5400,63.5700,62.6211,63.2600,2179827,0
20120625,62.7700,62.7700,62.1000,62.2200,1049840,0
20120626,62.3200,62.5800,61.7804,61.9700,1213936,0
20120627,62.1300,63.3400,62.0800,63.2200,1056417,0
20120628,62.8400,63.2500,62.2200,63.1600,1059951,0
20120629,64.6500,65.9600,64.4100,65.9600,1777367,0
20120702,66.0900,66.5400,65.4900,66.0600,2001013,0
20120703,65.5400,66.3400,65.5400,66.1700,793522,0
20120705,66.2200,66.5900,65.9000,66.2400,1046462,0
20120706,65.7900,65.8000,64.8900,65.2400,978113,0
20120709,65.2600,65.5300,64.6700,65.0500,1272838,0
20120710,63.8900,65.6900,63.8900,64.4300,1277549,0
20120711,64.5500,64.8100,63.6100,63.9100,1158976,0
20120712,63.5000,63.9500,62.9900,63.5200,976339,0
20120713,63.7500,65.0400,63.6000,64.8600,1305238,0
20120716,64.5500,64.9100,63.5300,64.0400,1951910,0
20120717,64.1300,64.7150,63.5700,64.6900,1485544,0
20120718,64.1900,65.9400,64.1400,65.8000,1423956,0
20120719,65.9200,66.3400,65.5500,65.9900,1577785,0
20120720,65.2700,65.3800,64.6500,64.9700,4674695,0
20120723,64.1000,64.2400,63.3700,63.9200,1799806,0
20120724,63.8500,64.1300,62.9000,63.4000,1785753,0
20120725,63.7500,63.9900,61.3000,62.0000,4042820,0
20120726,62.8500,63.7200,62.4400,62.9000,2331780,0
20120727,63.0500,64.2100,62.7400,63.8300,1690972,0
20120730,63.6700,64.1400,63.2500,63.4700,1450600,0
20120731,63.2900,63.9500,63.0900,63.4400,1924076,0
20120801,63.7000,63.9500,62.9525,63.0500,1636324,0
20120802,62.8900,62.9400,61.0900,61.9900,2104309,0
20120803,62.7800,63.4700,62.7800,63.1000,1489961,0
20120806,63.4300,63.7100,62.7700,62.9800,1211895,0
20120807,63.0700,64.2400,63.0000,63.9000,1405585,0
20120808,63.7300,64.0800,63.2300,63.9300,1397539,0
20120809,63.6700,63.8220,62.9800,63.4300,1599386,0
20120810,63.3800,63.6800,63.1300,63.5800,1111178,0
20120813,63.4500,63.7700,62.8800,63.3400,919816,0
20120814,63.6300,63.9800,63.2800,63.7900,1149632,0
20120815,63.6800,64.4500,63.5416,64.2000,1559376,0
20120816,64.1900,65.7100,64.1900,65.3600,1713223,0
20120817,65.5000,65.7700,64.7000,65.7000,1768348,0
20120820,65.4500,66.2600,65.2200,66.1300,1353732,0
20120821,66.1500,66.5800,65.7200,66.5300,1974941,0
20120822,66.2500,66.4800,65.8500,66.3000,1767884,0
20120823,66.0100,66.2400,65.4090,65.6100,1569021,0
20120824,65.4300,66.1600,65.1200,66.0900,1433649,0
20120827,66.2500,66.3900,65.5900,65.6200,1146281,0
20120828,65.3500,65.9400,65.2500,65.7600,1730390,0
20120829,65.8700,66.1900,65.3400,65.8500,1292105,0
20120830,65.4500,65.6900,64.7800,65.3200,1165300,0
20120831,65.8400,66.1200,65.3450,65.5100,1397053,0
20120904,65.5500,65.8600,64.4700,64.6500,1511597,0
20120905,64.8700,65.1500,64.2900,64.7800,1483384,0
20120906,65.3000,66.7300,65.1000,66.7200,1593846,0
20120907,66.8900,67.2900,66.7500,67.2000,1163531,0
20120910,66.9500,67.0800,66.3000,66.3200,2213907,0
20120911,66.3000,66.3500,65.9000,65.9800,2204218,0
20120912,66.2100,66.2800,65.6000,65.8700,1845367,0
20120913,65.6800,66.3100,65.0200,66.1200,2511916,0
20120914,66.2400,67.2000,66.2000,66.7800,1871162,0
20120917,66.5700,67.1001,66.4200,66.6200,1087205,0
20120918,66.5800,66.8450,66.4100,66.6500,997104,0
20120919,66.5500,66.7500,66.0000,66.5100,1019201,0
20120920,66.1400,66.3800,65.8500,66.2800,1182005,0
20120921,66.4800,66.8300,66.0500,66.1500,4063700,0
20120924,65.7200,66.4600,65.2400,66.3700,1105221,0
20120925,66.5000,66.9300,66.1700,66.4700,2257622,0
20120926,66.5900,67.1900,66.5300,66.6100,1671006,0
20120927,66.7700,66.8900,66.1100,66.4600,1234041,0
20120928,66.1100,66.4700,65.6700,66.1200,1719712,0
20121001,66.0300,67.7000,66.0000,67.4200,2114265,0
20121002,67.4500,67.7400,66.9300,67.3000,1405398,0
20121003,67.1700,67.1700,66.3100,66.4600,910511,0
20121004,66.7400,67.2700,66.6550,66.8200,940730,0
20121005,67.1800,67.8800,67.1100,67.2900,1145521,0
20121008,67.0000,67.0600,66.4100,66.4500,1036995,0
20121009,66.5200,66.8900,65.9400,65.9400,978548,0
20121010,65.9200,66.0571,65.0600,65.1600,1331588,0
20121011,65.5700,66.0400,65.5300,65.5900,901959,0
20121012,65.8300,66.6400,65.7800,66.1000,920870,0
20121015,66.2500,66.3600,65.9000,66.1600,966702,0
20121016,66.5400,67.3800,66.3400,67.2200,1010606,0
20121017,67.4100,67.9100,66.9088,67.6600,1022977,0
20121018,67.5100,68.7300,67.2700,68.5800,1486745,0
20121019,68.2600,68.3500,67.0600,67.1700,1747517,0
20121022,67.1000,67.6850,66.5350,67.1500,1062515,0
20121023,66.3900,66.4800,65.0300,66.2100,2029768,0
20121024,65.5800,68.7500,65.4800,67.7900,2983561,0
20121025,68.2300,68.5600,66.9600,67.6100,1544485,0
20121026,67.5600,67.6800,66.7500,67.3200,1599865,0
20121031,67.7900,68.5000,67.5200,68.0800,1630915,0
20121101,68.2900,69.7400,68.0160,69.4200,2201087,0
20121102,69.7400,69.8800,68.6550,68.8100,1866852,0
20121105,68.8100,68.8100,67.9700,68.3700,1679889,0
20121106,68.6000,69.9500,68.3000,69.2600,1635474,0
20121107,68.0700,68.1000,65.7700,66.5900,3081802,0
20121108,66.4500,66.5800,64.1400,64.3300,3382867,0
20121109,64.3100,65.1600,64.1400,64.4500,2200852,0
20121112,64.4800,64.5600,63.8700,64.1800,1416825,0
20121113,63.6500,64.6400,63.6000,63.7500,1376870,0
20121114,63.9200,63.9400,62.0200,62.2000,1964547,0
20121115,62.1000,62.5500,61.8400,62.1400,1705499,0
20121116,62.1800,62.5900,61.7000,62.1300,2340329,0
20121119,62.8100,63.9100,62.6400,63.9100,2273751,0
20121120,63.8300,63.8500,63.1200,63.7500,1833084,0
20121121,63.8000,64.5700,63.5900,64.3600,1005407,0
20121123,64.5900,65.4100,64.3400,65.4100,553432,0
20121126,65.0000,65.1900,64.6400,65.0600,1392537,0
20121127,64.9700,65.5000,64.7300,64.9600,1668763,0
20121128,64.4800,65.7200,64.4100,65.7100,1435179,0
20121129,66.0000,66.6100,65.5000,66.5300,1946845,0
20121130,66.5000,66.6100,66.1000,66.5000,1934982,0
20121203,66.7800,66.9800,65.2900,65.6900,1151752,0
20121204,65.6800,66.5200,65.5800,66.4400,1535831,0
20121205,66.4500,67.1500,65.7350,66.8800,1760398,0
20121206,66.8000,66.8500,65.8700,66.7000,1530914,0
20121207,67.0800,67.2200,66.4000,67.1900,1174349,0
20121210,67.1900,68.3000,66.9100,68.2500,1714799,0
20121211,68.5000,69.2000,68.3000,68.9700,1864912,0
20121212,69.1300,69.5700,68.7900,68.9000,1646609,0
20121213,68.9000,68.9875,67.9000,68.0000,1861364,0
20121214,67.6600,67.9700,67.3650,67.4900,1445152,0
20121217,67.6300,68.3800,67.5000,68.0000,1631716,0
20121218,68.0800,69.0500,67.8221,69.0100,1715929,0
20121219,68.9400,69.7700,68.7700,69.5200,1713385,0
20121220,69.6100,70.2800,69.1700,70.2800,1810903,0
20121221,69.3400,70.4300,69.3100,70.4000,3460885,0
20121224,70.5900,70.5900,68.9400,69.4700,1096883,0
20121226,69.6100,70.1852,69.0050,69.0400,1129814,0
20121227,69.1400,69.4700,68.2100,69.0200,1063677,0
20121228,68.4200,68.7900,67.8350,67.8800,1010072,0
20121231,67.5400,69.3099,67.1400,69.2700,1581619,0
20130102,70.6700,71.2100,70.2400,71.2100,2021462,0
20130103,71.1200,71.7500,70.5900,71.4900,1740863,0
20130104,71.6500,71.6600,71.0000,71.0700,2406224,0
20130107,70.7800,72.0100,70.7600,71.8600,1941632,0
20130108,71.5000,71.6800,70.2800,70.4100,1735587,0
20130109,70.5300,70.9600,70.2100,70.6800,1404380,0
20130110,71.0300,71.6500,70.9200,71.6500,1176685,0
20130111,71.9300,71.9300,70.7400,70.7400,1588226,0
20130114,70.6000,70.8200,70.1400,70.3500,2036270,0
20130115,70.1800,70.7600,69.9100,70.5800,1487991,0
20130116,70.6100,70.7900,69.5100,69.8000,1966892,0
20130117,70.0900,71.2000,69.6100,71.0200,2186906,0
20130118,70.8900,71.1500,70.4100,70.6600,2283986,0
20130122,70.4700,70.7700,70.4100,70.7100,1853386,0
20130123,68.3700,71.6900,67.2000,71.4500,8097276,0
20130124,71.3600,71.4500,70.0300,70.6400,4237608,0
20130125,70.7500,71.0900,70.2000,70.9600,2513785,0
20130128,70.6700,70.8500,69.9300,70.0100,2846078,0
20130129,69.8500,69.9100,69.0300,69.2500,2953510,0
20130130,69.3300,69.3500,68.2400,68.4300,3041324,0
20130131,68.2200,68.3700,66.1250,66.3000,5448711,0
20130201,66.4600,66.8400,64.9500,65.8800,7156062,0
20130204,65.1600,65.6400,64.4700,64.5700,4565261,0
20130205,65.0200,66.0200,64.9000,65.1400,4732787,0
20130206,65.0000,66.3200,65.0000,66.2700,4061728,0
20130207,66.2900,67.1200,65.9800,66.7700,3747168,0
20130208,66.7400,66.8800,66.4700,66.8200,2099197,0
20130211,66.8200,67.0900,66.3000,66.6600,1650608,0
20130212,66.9300,66.9900,66.4950,66.6800,1950788,0
20130213,66.7100,66.9000,65.7200,66.1100,2673791,0
20130214,65.8100,66.7500,65.6300,66.2200,2642256,0
20130215,66.1800,66.4900,65.9000,66.4000,2015360,0
20130219,66.5200,67.0300,66.2100,67.0300,2391502,0
20130220,67.0400,67.1100,66.5800,66.6100,2304129,0
20130221,66.6000,66.7500,66.0400,66.4900,1910216,0
20130222,66.7100,67.7700,66.7100,67.3200,2115004,0
20130225,67.7100,67.8900,66.6700,66.6900,3383297,0
20130226,67.0100,67.1900,66.5050,66.9100,2702747,0
20130227,66.7500,68.7400,66.6000,68.5500,3237172,0
20130228,68.4500,69.0400,67.9600,67.9700,2338538,0
20130301,67.5400,68.1400,66.9100,67.7300,1726463,0
20130304,67.4200,67.6400,66.4700,67.0400,1598112,0
20130305,67.3000,67.8700,67.2785,67.6700,1433922,0
20130306,67.8800,68.0000,67.4000,67.6800,1945441,0
20130307,67.9000,68.3200,67.5700,67.7400,1930326,0
20130308,68.0500,68.9650,68.0500,68.8900,2456588,0
20130311,68.8500,69.3000,68.5800,69.1600,1493201,0
20130312,69.1100,69.3400,68.3800,68.7700,1341990,0
20130313,68.9000,70.1800,68.8800,70.1100,2444996,0
20130314,70.1300,70.3800,69.6000,69.6500,1581215,0
20130315,69.3200,69.9100,69.1200,69.9100,3353351,0
20130318,69.2000,70.1000,69.1300,69.6900,1315542,0
20130319,70.0000,70.4900,69.6800,69.9200,1847972,0
20130320,70.2100,70.4800,69.6800,69.7400,1572400,0
20130321,69.3700,69.6900,68.8550,68.8900,1544236,0
20130322,69.1400,69.4400,69.0000,69.2900,1150488,0
20130325,69.5300,69.9200,69.1600,69.5300,1949133,0
20130326,69.7800,70.3650,69.7300,70.3000,2362206,0
20130327,69.8100,70.6100,69.6760,70.2600,2560618,0
20130328,70.2900,70.7999,70.1800,70.5100,2505914,0
20130401,70.1400,70.2400,68.1200,68.1600,2788714,0
20130402,68.5400,68.6600,66.6500,67.0000,3553260,0
20130403,67.1600,68.6300,66.8700,68.3900,3045262,0
20130404,68.4900,68.7200,67.1900,67.6900,2333559,0
20130405,67.3700,69.6400,67.1700,69.5600,3411559,0
20130408,69.5500,69.5600,68.6300,69.0800,1861408,0
20130409,69.3700,69.6800,68.7900,69.3300,1503137,0
20130410,68.8500,69.7100,68.7400,69.4600,1748098,0
20130411,69.7000,71.3800,69.6000,71.3300,2784509,0
20130412,70.7800,70.9100,69.9900,70.6000,3324689,0
20130415,69.6700,70.0000,68.1000,68.1900,2225024,0
20130416,68.5500,68.8400,67.9700,68.3900,1810353,0
20130417,67.7400,67.9700,65.7700,66.4300,3791017,0
20130418,66.5000,66.6600,65.3703,65.9900,3396288,0
20130419,66.3500,67.1300,66.2700,67.0000,2862177,0
20130422,67.1600,67.1600,66.0500,66.3700,1763168,0
20130423,66.9400,67.1800,66.2300,67.1000,1719533,0
20130424,68.5200,72.1800,68.5000,71.7300,5152869,0
20130425,71.5600,73.9600,71.1200,73.5300,4412818,0
20130426,73.3600,73.9050,73.0100,73.3000,2026590,0
20130429,73.4800,73.4800,72.9700,73.2800,1996372,0
20130430,73.3000,74.0900,72.6800,73.9600,2080968,0
20130501,73.6800,74.5400,73.6700,73.7800,2346373,0
20130502,73.8400,74.4700,73.6900,74.4600,1293407,0
20130503,74.5000,75.3800,74.4800,75.2400,1803054,0
20130506,75.0700,75.5000,74.9000,75.2500,1480838,0
20130507,75.2900,75.6000,74.8900,75.2000,1595677,0
20130508,75.1000,75.6300,74.7400,75.4200,1584345,0
20130509,75.4400,75.8700,75.0200,75.2500,1202031,0
20130510,75.2500,75.7700,75.1500,75.7000,1878261,0
20130513,75.4200,75.7000,74.7600,75.2000,1733291,0
20130514,75.3200,77.0000,75.3200,76.6400,2663969,0
20130515,76.3300,76.7200,75.7100,76.6100,2192520,0
20130516,76.5500,77.0500,76.0400,76.1400,2057087,0
20130517,76.3900,78.2900,76.3800,78.2900,2722966,0
20130520,78.1500,78.6700,77.8900,78.6000,2317001,0
20130521,78.4700,78.6900,77.8200,77.9800,1875021,0
20130522,78.1200,78.6000,77.1400,77.4200,1742283,0
20130523,76.4400,77.2690,76.1600,76.9400,1368280,0
20130524,76.6500,77.6950,76.3700,77.3400,1278504,0
20130528,78.1200,78.5200,77.4900,77.8700,1067804,0
20130529,77.4600,78.0900,77.0868,77.5300,1151008,0
20130530,77.7900,78.7600,77.7700,78.3500,1167530,0
20130531,78.0000,78.3800,77.1000,77.1000,1716722,0
20130603,77.2300,77.9200,76.8100,77.5700,1612449,0
20130604,77.4100,77.8100,76.3500,77.2100,1641681,0
20130605,76.8700,77.1590,76.4600,76.6800,1309743,0
20130606,76.6900,77.8800,76.3800,77.8500,1844933,0
20130607,78.3000,79.4600,78.0800,79.1200,1914874,0
20130610,79.0200,79.2500,78.3600,78.5800,1672374,0
20130611,77.9500,79.1050,77.8000,78.1700,1448706,0
20130612,78.6600,79.0000,77.9100,78.3000,1258487,0
20130613,78.1500,78.5850,77.6900,78.0700,2498307,0
20130614,78.1100,79.0000,77.9000,78.0000,1569964,0
20130617,78.6300,79.1300,77.9600,78.3800,1322445,0
20130618,78.5800,79.4800,78.5300,78.8500,1890620,0
20130619,78.9400,78.9600,77.4800,77.5000,1736125,0
20130620,76.9800,77.6300,76.1300,76.2300,2246839,0
20130621,76.8100,77.2139,76.2000,76.2000,3265367,0
20130624,76.0400,77.1000,75.6300,76.4800,2283477,0
20130625,76.9700,77.1200,76.1000,76.4200,2068450,0
20130626,77.2000,77.9700,76.6900,77.8900,2226693,0
20130627,78.3400,79.0100,78.0300,78.6700,1848646,0
20130628,78.4400,78.9299,78.2700,78.3300,2395519,0
20130701,78.0600,79.3700,77.9600,79.0100,2260820,0
20130702,78.2100,78.7300,77.6000,78.0700,2863877,0
20130703,77.9100,78.5900,77.4000,78.3400,886931,0
20130705,79.0400,79.5650,78.6200,79.4200,1171954,0
20130708,79.9100,80.1500,79.3800,79.7200,2849421,0
20130709,80.2100,80.5400,79.7200,79.8600,1943032,0
20130710,79.9900,80.9600,79.9200,80.6000,2234723,0
20130711,81.3300,82.7200,81.2200,82.4500,2794739,0
20130712,82.2800,83.0600,82.2330,82.6000,2297846,0
20130715,82.6500,83.5800,82.5500,83.5600,1564457,0
20130716,83.6300,83.8800,82.9500,83.0100,3148921,0
20130717,83.0300,83.4400,82.6200,82.9300,1020694,0
20130718,83.2500,84.1500,83.0940,83.7200,1554757,0
20130719,83.8100,84.6700,83.5400,84.4000,2956345,0
20130722,84.1600,84.8100,83.9300,84.2100,1897498,0
20130723,84.4500,84.5600,83.7800,84.0300,1470027,0
20130724,85.0200,86.6000,84.9400,85.3100,2996558,0
20130725,85.4000,85.9200,84.6300,85.8000,1607374,0
20130726,85.3200,85.8600,85.0500,85.8600,1142891,0
20130729,84.8000,85.3300,83.9900,85.0200,2025036,0
20130730,85.1700,86.0100,85.0000,85.6500,1496370,0
20130731,85.5000,86.1700,85.0700,85.3400,2853405,0
20130801,85.8000,86.9750,85.7600,86.8100,1530232,0
20130802,86.6800,87.5400,86.4400,87.4900,1767897,0
20130805,87.0400,87.8200,86.5510,87.6900,1547904,0
20130806,87.2800,87.8500,87.2300,87.3400,1658608,0
20130807,87.3000,87.5400,86.7900,87.0200,2125287,0
20130808,87.3800,87.8000,86.8600,87.0200,998488,0
20130809,87.0300,87.2800,86.4600,86.9200,1337673,0
20130812,86.6300,86.7100,85.7400,85.7700,1265359,0
20130813,85.8100,86.1900,85.2800,86.0000,1266135,0
20130814,86.0300,86.0400,85.1600,85.2900,1384445,0
20130815,84.4400,84.7800,83.7200,83.8100,1171889,0
20130816,83.4800,84.3000,83.4100,83.7500,1466347,0
20130819,83.4300,84.5500,83.4100,84.1500,1299769,0
20130820,84.1400,84.7800,84.0600,84.1100,885185,0
20130821,84.0000,84.2700,83.5375,83.7100,1084601,0
20130822,84.0000,84.6900,83.8700,84.5000,1022215,0
20130823,84.4700,84.7100,84.1900,84.6100,957539,0
20130826,84.6700,85.2000,84.2400,84.2400,1537194,0
20130827,83.7400,84.3500,82.7300,82.9100,1281992,0
20130828,82.8700,83.3600,82.2300,82.8500,1265642,0
20130829,82.6900,83.7700,82.4600,83.5800,1011305,0
20130830,83.6400,83.7100,83.0100,83.2500,1178736,0
20130903,84.3200,84.7400,83.9700,84.3500,1239465,0
20130904,84.1300,85.0900,84.0200,84.9900,2014201,0
20130905,84.8400,85.0500,84.3300,84.9900,838542,0
20130906,85.1100,85.1700,83.7600,84.5700,973833,0
20130909,84.7600,85.4900,84.7600,85.2800,1102877,0
20130910,85.6000,86.7600,85.5200,86.7400,1348732,0
20130911,86.3000,86.9900,86.1100,86.9000,1072861,0
20130912,87.0200,87.1250,86.3900,86.6300,931380,0
20130913,86.8600,87.2800,86.3100,87.1300,922268,0
20130916,87.5700,88.3302,87.4300,88.0700,1216830,0
20130917,86.6500,89.2000,86.6500,89.1400,1315771,0
20130918,89.0000,89.7779,88.0900,89.3900,1352418,0
20130919,89.3800,89.9400,88.9000,89.6500,1279756,0
20130920,89.6200,89.7100,88.1000,88.1500,1694092,0
20130923,88.0600,88.6100,87.6100,87.9100,1293657,0
20130924,87.8500,88.3300,87.7700,87.9300,1535991,0
20130925,88.0400,88.1600,87.5850,87.7400,1288103,0
20130926,87.6800,88.4600,87.5700,88.2500,823330,0
20130927,87.9000,88.3800,87.7300,88.2900,1127180,0
20130930,86.2500,87.9100,86.1700,87.5200,1698547,0
20131001,87.4500,88.4900,87.4400,88.4800,1128512,0
20131002,88.0400,88.0400,86.6700,87.5100,1303306,0
20131003,87.4600,87.4600,85.1900,85.9800,1472714,0
20131004,85.8700,86.2800,85.4100,85.9100,911378,0
20131007,85.3600,86.8100,85.2500,86.1700,1235761,0
20131008,86.3100,86.4900,84.9200,84.9700,1491272,0
20131009,84.5200,84.9000,83.6100,84.2800,1513239,0
20131010,85.0300,87.4100,84.9500,87.4100,1765814,0
20131011,87.4100,87.7700,87.1400,87.7600,963520,0
20131014,87.1300,87.9400,86.7900,87.8100,709527,0
20131015,87.8900,88.0000,86.5075,86.8500,787867,0
20131016,87.1600,87.6300,86.9400,87.5500,1033162,0
20131017,87.4700,88.4950,87.1780,88.3800,801363,0
20131018,88.4700,88.5500,87.9200,88.4000,1360297,0
20131021,88.6000,88.7400,87.9300,88.0000,1980285,0
20131022,88.4500,88.6900,87.9900,88.1600,2102824,0
20131023,88.8900,88.9800,85.8300,86.2300,2410110,0
20131024,86.2000,87.1500,85.7901,87.1200,2036463,0
20131025,86.9200,88.3000,86.5500,88.2600,1908958,0
20131028,88.1100,88.1600,87.3400,87.6500,1750065,0
20131029,87.8200,87.9200,87.1000,87.8800,1762768,0
20131030,88.0900,88.4500,86.3500,86.4900,2055095,0
20131031,86.6200,86.9250,86.1300,86.6300,1446793,0
20131101,86.8500,87.7300,86.6600,87.1500,877719,0
20131104,87.4600,87.5690,86.9600,87.0800,800864,0
20131105,87.0500,87.5400,86.7600,87.1000,1081466,0
20131106,87.5900,87.8500,87.2000,87.6700,1192210,0
20131107,87.7100,87.9900,86.7400,86.8000,1351536,0
20131108,86.7600,87.4600,86.5900,87.2000,1427883,0
20131111,87.2200,87.3100,87.0440,87.1700,989355,0
20131112,86.7600,87.2500,86.6400,86.7300,1014160,0
20131113,86.5100,87.1500,86.3600,87.0800,1846154,0
20131114,87.5000,87.9400,87.2100,87.9400,2238784,0
20131115,87.8200,88.7800,87.2900,88.7100,1588591,0
20131118,89.0000,89.9300,88.9100,89.3000,1407540,0
20131119,89.1700,89.9300,89.0500,89.8100,1796592,0
20131120,89.9000,90.4200,89.2950,89.6200,1688869,0
20131121,90.0000,91.1600,89.8300,91.1000,1796863,0
20131122,90.9400,92.2200,90.7200,92.1500,1538446,0
20131125,92.3100,92.4900,91.3000,91.6800,1122850,0
20131126,91.7200,92.2900,91.6900,91.9200,1004718,0
20131127,91.9900,92.7500,91.9200,92.2700,886338,0
20131129,92.3300,92.5020,91.5700,91.6600,776193,0
20131202,91.4000,92.0800,91.0200,91.2200,1136858,0
20131203,91.0900,91.3600,90.0200,90.3400,1198599,0
20131204,90.0000,90.7700,88.8500,89.4800,1597709,0
20131205,89.2800,90.2550,89.1000,89.2300,881955,0
20131206,90.0600,90.7900,89.7800,90.7900,1042727,0
20131209,90.8900,90.9800,90.4100,90.5300,690212,0
20131210,90.2300,90.9600,89.9900,90.5500,892953,0
20131211,90.7400,90.9000,89.1800,89.7000,1932701,0
20131212,89.4700,90.1000,89.4100,89.8900,1141144,0
20131213,89.8900,90.6200,89.3800,90.2600,1178075,0
20131216,90.4800,91.3400,90.2900,90.6900,1200799,0
20131217,91.2700,91.5000,91.0100,91.4400,1124712,0
20131218,91.4000,93.6100,91.0100,93.5500,1926802,0
20131219,92.9500,93.1300,92.0500,92.6600,1365587,0
20131220,92.6400,93.9100,92.6400,93.3700,1832085,0
20131223,93.8500,93.9100,93.0100,93.1800,1019488,0
20131224,93.3200,93.7700,93.1400,93.7700,358371,0
20131226,93.9500,94.9400,93.9500,94.8400,786751,0
20131227,94.4900,95.0400,94.4500,95.0000,944712,0
20131230,94.9700,95.1000,94.6600,95.1000,1015098,0
20131231,94.7400,95.7600,94.3600,95.5500,1078893,0
20140102,94.8500,95.5300,94.5400,94.7500,1816353,0
20140103,94.7600,95.3700,94.3400,94.7400,1045589,0
20140106,94.9500,95.2700,94.0300,94.4600,1581985,0
20140107,94.7000,95.6600,94.6700,95.2600,1470819,0
20140108,95.1600,95.3000,94.2000,94.7200,1842186,0
20140109,95.0200,95.9700,94.9900,95.2300,1848516,0
20140110,95.6000,95.6400,94.5300,95.1000,1459892,0
20140113,94.8900,96.2800,94.7000,95.0100,1846525,0
20140114,95.4400,95.9600,95.0000,95.9600,1659867,0
20140115,95.2300,96.6500,94.9300,95.5900,2668546,0
20140116,95.4500,95.8300,95.1800,95.4000,777296,0
20140117,95.4000,95.9200,95.3300,95.4700,1748462,0
20140121,95.8400,96.8700,95.2100,95.3000,1673222,0
20140122,96.1200,100.5999,93.8500,99.6500,5421014,0
20140123,99.9600,101.8000,99.9300,101.5500,14470573,0
20140124,100.0400,100.2100,98.1000,98.3100,3508728,0
20140127,97.8550,100.3700,97.8550,99.9500,3145832,0
20140128,100.0200,101.7300,100.0200,100.5000,3568787,0
20140129,99.7800,99.9900,98.4300,99.0100,2536162,0
20140130,99.1400,100.7100,99.1100,100.4900,2364157,0
20140131,99.2100,102.1800,98.8300,101.3100,3304223,0
20140203,101.0000,101.7700,98.4000,98.4700,2721835,0
20140204,100.8200,101.5900,98.7500,99.6800,7820308,0
20140205,99.2600,99.8350,97.5800,98.8800,4055664,0
20140206,100.1500,101.5871,99.6200,101.2200,3383166,0
20140207,101.8700,104.5779,101.5100,104.1900,3168021,0
20140210,103.2000,103.6400,102.4400,102.5100,2759608,0
20140211,102.7600,103.7500,102.5600,103.2200,1949121,0
20140212,103.2900,103.8100,103.0400,103.6600,2008937,0
20140213,103.0400,104.0100,102.9000,103.7300,1629458,0
20140214,103.6200,106.4500,103.2201,106.3500,2580453,0
20140218,106.0800,107.2200,105.5800,106.7700,2246846,0
20140219,106.3300,107.2500,105.0500,105.2600,2762433,0
20140220,105.6500,108.0000,105.5260,107.7500,2377040,0
20140221,108.0700,108.2100,107.0550,107.4500,2425988,0
20140224,107.2700,109.5700,107.0000,108.7600,2642400,0
20140225,108.6100,109.2600,107.9800,108.2700,2090783,0
20140226,108.2400,108.7000,107.3900,108.0300,2137667,0
20140227,107.9800,109.0400,107.4101,108.9800,1894134,0
20140228,109.0400,110.2500,108.7900,109.5400,2282342,0
20140303,108.0600,110.9800,107.7300,110.6100,3124986,0
20140304,111.1300,113.5700,111.1000,112.6600,3641763,0
20140305,112.4000,113.1000,111.6900,111.8400,2237095,0
20140306,110.8100,112.1300,110.7200,111.4500,2589722,0
20140307,110.8300,112.0900,110.6200,111.4900,2642268,0
20140310,110.5200,111.2800,110.0100,110.4100,2191332,0
20140311,109.8400,110.6320,108.9200,108.9900,1905225,0
20140312,108.5000,109.4600,108.0400,109.3800,1793450,0
20140313,109.5800,110.3199,107.3000,107.9900,3006221,0
20140314,107.8500,108.4700,107.2100,107.6300,2445359,0
20140317,106.3600,108.9200,106.2900,108.4100,1756723,0
20140318,108.8900,109.6410,108.6800,109.4000,2043602,0
20140319,109.6600,110.3300,107.4800,108.0200,2185627,0
20140320,107.9500,108.3800,106.8660,107.2500,2057306,0
20140321,108.2800,108.4400,107.0400,107.0800,5152124,0
20140324,107.5000,107.9600,105.6600,106.5800,2191568,0
20140325,107.1300,108.5200,106.8050,107.6500,1850836,0
20140326,108.1900,108.8200,106.6600,106.6600,2073488,0
20140327,106.2000,107.2250,105.5000,106.3700,1897224,0
20140328,106.4300,108.0800,106.3800,107.7000,1505961,0
20140331,108.5000,109.1800,108.1900,108.9200,1713500,0
20140401,109.1600,109.7400,108.6600,109.6800,1441100,0
20140402,109.7700,111.2100,109.7500,110.6100,1672477,0
20140403,110.9600,111.3200,110.2000,110.8900,1199134,0
20140404,111.3500,111.8300,108.0100,108.2900,2052136,0
20140407,108.2900,109.2500,107.1400,107.6500,2338317,0
20140408,107.6500,108.0000,106.1000,106.3800,2403511,0
20140409,106.1500,108.1800,106.0500,108.0400,1695432,0
20140410,108.2700,108.6950,105.6500,105.7100,1453706,0
20140411,105.3700,106.1444,104.9400,104.9900,1447812,0
20140414,105.4100,106.0200,104.2200,105.1300,1718328,0
20140415,105.4500,106.9200,104.7000,106.7000,1709851,0
20140416,107.4500,108.1900,106.6900,108.1800,1194819,0
20140417,108.4300,109.4900,107.6100,109.0600,1556750,0
20140421,109.1900,109.5950,108.4200,109.3000,1279966,0
20140422,109.3600,109.9100,108.0100,108.0400,2020880,0
20140423,108.3700,112.1000,106.5400,111.5800,2264717,0
20140424,111.8000,111.9900,109.9200,110.4200,2016700,0
20140425,110.0000,110.3850,108.7300,109.0100,1258440,0
20140428,109.8700,109.9100,106.5800,107.3900,2644187,0
20140429,108.5400,109.0800,108.1300,108.2600,2801825,0
20140430,108.3800,109.9000,107.8400,109.4500,2409072,0
20140501,109.5100,110.7900,109.1800,109.7700,1880537,0
20140502,109.9700,111.6900,109.7100,111.0100,2124701,0
20140505,110.6000,111.9900,110.4100,111.8800,2117791,0
20140506,111.3400,112.2300,111.1700,111.7200,1795190,0
20140507,112.0000,112.3700,111.2100,111.9600,2503673,0
20140508,111.9700,112.5600,111.4300,111.9300,2128802,0
20140509,111.8600,112.7900,111.0800,112.7900,2129901,0
20140512,113.0000,114.9400,112.9300,114.8500,2411988,0
20140513,115.0000,115.9600,114.7500,115.2900,2225422,0
20140514,115.3400,115.8700,114.5700,114.6600,1958643,0
20140515,114.5600,114.8300,113.0900,113.2200,2110112,0
20140516,113.3200,113.7000,112.4300,113.5600,2534696,0
20140519,112.9300,115.0000,112.8200,114.8200,2027921,0
20140520,114.0400,114.5600,112.6300,113.0800,1853518,0
20140521,113.2800,114.7300,113.2600,114.6500,1550758,0
20140522,114.7000,115.2399,114.3100,114.9800,1313216,0
20140523,115.0300,115.8800,114.9800,115.4900,1472137,0
20140527,115.7500,116.4800,115.4900,116.3500,1151603,0
20140528,116.0700,117.7500,115.5600,117.5600,2146741,0
20140529,117.5300,118.1900,116.8300,117.9700,1893325,0
20140530,117.7000,118.2200,116.9700,118.1200,1870759,0
20140602,118.1100,118.4800,117.6300,118.0200,1508745,0
20140603,117.0000,118.7600,117.0000,118.3600,2090862,0
20140604,118.3200,118.6600,117.8600,118.3600,1512674,0
20140605,118.7500,120.9100,118.6700,120.8900,1969166,0
20140606,120.7700,121.5400,120.4800,120.8300,1871627,0
20140609,121.0000,121.6800,120.2900,120.6200,1985186,0
20140610,120.5500,121.0900,119.9900,120.8200,1402322,0
20140611,120.3200,120.7400,119.6100,119.8700,1360116,0
20140612,119.7700,120.0700,118.1200,118.4600,1049291,0
20140613,118.7600,119.5700,118.2600,119.1400,956485,0
20140616,118.9000,119.7100,118.7000,119.2000,1254759,0
20140617,119.2600,119.3800,118.1900,119.1000,1197947,0
20140618,119.3200,119.7900,118.4600,119.6400,926503,0
20140619,119.6600,120.1700,118.9800,120.0400,1256802,0
20140620,119.7000,120.1000,119.4400,119.5500,2210232,0
20140623,119.8200,119.8200,118.4300,118.7400,1193169,0
20140624,118.1100,118.8500,116.6300,116.6900,1483352,0
20140625,116.7000,117.4100,116.2000,117.2200,1215858,0
20140626,117.2900,117.3700,116.1600,116.9800,909224,0
20140627,116.7800,117.7500,116.7500,117.5000,1522380,0
20140630,117.4100,117.5600,116.3800,116.5500,1231534,0
20140701,115.1700,117.0700,114.6600,116.4500,2174132,0
20140702,116.1900,116.4450,115.1300,115.5000,1484270,0
20140703,116.0500,116.5200,115.7500,116.0200,888863,0
20140707,116.1700,116.2300,115.3401,115.7500,1391996,0
20140708,115.6700,115.7500,114.3200,114.8000,1316335,0
20140709,115.0000,115.6775,114.5300,115.6200,1094756,0
20140710,114.0700,116.1200,114.0400,115.5300,1173156,0
20140711,115.6700,117.0200,115.3100,116.8500,1513291,0
20140714,117.0900,117.4500,116.4100,116.6800,1557268,0
20140715,116.8900,118.1000,116.8700,117.5100,1596704,0
20140716,117.9600,118.1500,117.1500,117.5100,798764,0
20140717,117.0600,117.5500,116.0500,116.1000,796017,0
20140718,116.6500,117.8800,116.5100,117.6400,1424910,0
20140721,117.4800,118.4700,117.1000,118.3500,828463,0
20140722,118.7100,119.1400,118.3500,118.5500,1382738,0
20140723,120.3500,121.1100,119.1100,120.7300,2915442,0
20140724,120.7200,121.9300,120.6500,121.4800,2182054,0
20140725,120.9600,122.1700,120.8600,121.1400,1220595,0
20140728,120.7100,121.1100,119.7100,120.4800,1239324,0
20140729,120.4800,120.7050,119.1800,119.1800,989972,0
20140730,119.2300,119.9800,118.5500,119.2100,1184237,0
20140731,118.3300,118.8700,116.4500,116.7700,2168586,0
20140801,116.4200,118.0800,116.4200,117.3800,1540249,0
20140804,117.3800,117.6000,115.9086,117.2300,1814860,0
20140805,117.0000,118.5000,116.1600,116.3500,1914263,0
20140806,115.5600,115.9900,114.5950,114.7500,1826637,0
20140807,114.7400,116.1000,114.1000,114.3900,1566296,0
20140808,114.6000,117.2900,114.6000,117.1600,1873644,0
20140811,117.8600,118.5100,117.4200,117.8200,1139026,0
20140812,117.7200,118.6000,116.8610,117.2200,936837,0
20140813,117.8500,119.3000,117.6400,119.1200,921117,0
20140814,119.3500,119.9300,119.0500,119.1200,966032,0
20140815,119.5500,120.0000,118.5500,119.3400,1879633,0
20140818,120.2000,121.4900,120.1700,121.1800,1079355,0
20140819,121.4000,121.9800,121.3000,121.8100,1054847,0
20140820,121.6500,123.7450,121.4900,123.4800,1220828,0
20140821,123.4700,124.2500,123.1300,123.6800,1254735,0
20140822,123.6700,124.3800,123.1200,123.8500,1121556,0
20140825,124.1900,124.8450,123.6340,124.4200,1169641,0
20140826,124.6600,124.8900,124.2550,124.4000,760624,0
20140827,124.6000,124.7600,123.6800,123.9900,878459,0
20140828,123.7000,123.7900,122.9400,123.3900,1083858,0
20140829,123.0500,123.6000,122.6400,123.2500,1140551,0
20140902,123.3500,123.8400,122.5400,122.6600,1711599,0
20140903,123.5500,124.9800,123.4700,124.9300,2142893,0
20140904,124.9500,126.2200,124.5140,124.7000,1493048,0
20140905,124.7300,125.5000,123.5600,125.4500,1459845,0
20140908,125.2600,126.4450,125.0400,125.7700,1479450,0
20140909,125.7700,127.0200,125.7200,126.2600,1607828,0
20140910,126.1300,127.6900,126.0280,127.4200,1203217,0
20140911,127.0900,127.2000,126.3400,126.6200,1241800,0
20140912,126.6100,126.6850,125.8000,126.4000,1027177,0
20140915,126.3400,127.1250,125.7800,126.8500,1099322,0
20140916,126.6000,128.3400,126.1800,127.7500,1253436,0
20140917,128.0000,128.9000,127.3300,128.2400,985121,0
20140918,128.6000,129.4300,128.5600,129.2800,1122598,0
20140919,130.0000,130.1700,129.0100,129.4500,2467353,0
20140922,129.2700,129.3800,127.8900,128.0200,1155950,0
20140923,127.6200,128.0300,125.8800,125.9700,1603718,0
20140924,126.1400,127.2000,125.9001,126.9800,1289264,0
20140925,126.8700,127.0000,124.7000,125.0100,1432398,0
20140926,125.4700,127.9500,125.2400,127.7000,1569269,0
20140929,126.8000,128.4800,126.5900,127.4900,1303622,0
20140930,127.5000,128.3900,126.8900,127.0900,1820477,0
20141001,126.1700,126.2200,124.1100,124.2900,1929316,0
20141002,123.0800,123.6500,120.5600,121.8000,5747446,0
20141003,122.6200,123.7850,122.4300,123.5400,2679818,0
20141006,124.1600,124.9200,122.3900,123.1100,1493756,0
20141007,122.8000,122.9450,120.6600,120.6900,1783778,0
20141008,120.2700,123.3200,119.5400,123.1500,1767094,0
20141009,123.1900,123.3600,120.9600,121.5000,2090885,0
20141010,121.6700,122.4500,120.5500,121.2200,2437331,0
