DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,104.3750,105.5000,97.5000,100.2500,31888,0
20010103,100.0620,115.5000,98.8750,115.5000,70551,0
20010104,113.7500,116.7500,111.0000,112.7500,58130,0
20010105,109.0620,110.0000,105.7500,107.8750,41908,0
20010108,106.5000,107.3120,102.6250,106.3750,39738,0
20010109,107.6250,108.5000,103.3120,104.7500,51804,0
20010110,102.2500,108.6880,102.2500,108.5000,27159,0
20010111,108.5000,112.1250,107.5000,110.5000,36439,0
20010112,110.1870,110.8750,108.7500,108.7500,16829,0
20010116,108.8130,113.0000,108.0620,110.0000,22354,0
20010117,109.8130,114.8750,109.3120,109.9380,31805,0
20010118,109.5000,109.8750,107.2810,107.5000,25479,0
20010119,108.0000,111.0000,107.8130,110.9380,27344,0
20010122,110.9380,110.9380,110.9380,110.9380,0,0
20010123,113.5630,116.2500,113.4380,116.0000,32596,0
20010124,115.0000,120.0000,114.0000,117.8750,50838,0
20010125,117.8750,117.8750,113.1250,113.5630,72316,0
20010126,113.0000,115.0000,111.5630,114.8130,24343,0
20010129,117.1560,118.9690,115.3120,117.8440,1594000,0
20010130,118.8130,120.1870,114.1870,119.9380,1692500,0
20010131,118.6200,119.7000,113.0800,113.7500,3429600,0
20010201,114.9000,118.5000,114.5000,118.2000,2581100,0
20010202,117.6000,118.6000,113.9500,113.9600,3020000,0
20010205,113.7500,114.0000,111.2500,112.1000,2532600,0
20010206,112.9500,112.9500,108.3500,108.9500,2237600,0
20010207,109.4000,117.8700,104.0800,105.2000,3037400,0
20010208,105.7000,108.4500,105.3000,105.9500,2623200,0
20010209,105.1000,109.0000,103.1000,107.7500,2689600,0
20010212,107.7000,109.5000,105.5000,109.5000,2838200,0
20010213,109.9000,110.5000,105.0000,105.9000,2190900,0
20010214,106.4500,106.4500,103.3900,104.0000,6912700,0
20010215,104.4000,108.2400,103.9000,107.2000,2987800,0
20010216,104.5000,105.3000,101.3000,101.5000,2584100,0
20010220,102.1000,102.1000,94.3500,95.0000,4914700,0
20010221,96.0000,98.6000,93.6100,94.4000,4231900,0
20010222,94.4100,97.5000,91.3000,97.2000,4493700,0
20010223,96.3000,97.1000,90.2500,96.0400,4337600,0
20010226,96.2900,98.5000,92.6300,98.3000,3879100,0
20010227,97.7500,100.5000,96.5100,98.3400,4096100,0
20010228,97.0100,97.0100,91.3000,91.7500,4723600,0
20010301,89.0500,91.8000,87.2100,91.6200,5240200,0
20010302,90.0000,93.6000,89.1000,91.4000,4066000,0
20010305,91.4000,93.0000,88.7800,92.1500,2827300,0
20010306,93.9500,97.5000,93.3500,95.3500,3137100,0
20010307,95.1100,95.6500,92.6600,94.6000,3761700,0
20010308,94.8500,95.7000,90.6500,91.7200,3074900,0
20010309,91.6100,91.6200,86.9100,87.0000,2951000,0
20010312,86.0500,86.5000,81.6500,82.4900,4809500,0
20010313,84.7500,87.7400,83.6000,87.5100,3925900,0
20010314,84.9000,87.8900,83.1200,83.9100,6327800,0
20010315,86.0000,89.9100,85.8500,88.0000,8417100,0
20010316,90.5000,91.0000,87.0500,87.5500,4342400,0
20010319,89.0000,91.5500,88.2500,90.9400,3198600,0
20010320,92.0000,92.4500,87.0600,87.0600,7133800,0
20010321,87.1000,89.5000,84.8500,85.0000,4666500,0
20010322,84.7500,89.0000,81.0000,85.9100,5756400,0
20010323,87.5000,89.8100,86.9000,89.8100,4002900,0
20010326,89.8100,92.5000,88.5700,88.8400,2802500,0
20010327,87.7600,93.5000,87.4000,93.5000,3676800,0
20010328,92.0000,92.0000,86.5000,87.2500,4094100,0
20010329,86.8000,89.6500,86.0000,88.1000,3460100,0
20010330,87.9100,89.4700,85.1000,85.1000,2846600,0
20010402,84.1000,87.2000,84.1000,84.1600,2939800,0
20010403,84.0000,84.6000,81.0000,81.3000,3198100,0
20010404,80.6100,81.7500,77.2000,77.5300,6117500,0
20010405,80.0000,86.0000,80.0000,86.0000,5140700,0
20010406,84.0000,85.5500,82.8300,84.2000,4425200,0
20010409,85.7500,87.2500,82.6100,84.0000,2878500,0
20010410,85.6000,89.4800,85.5100,87.8100,2938800,0
20010411,91.4000,91.9500,89.5000,91.3000,5208300,0
20010412,89.6000,94.0000,89.1100,94.0000,3024400,0
20010416,94.0000,94.2500,91.7800,91.7800,2708300,0
20010417,90.8000,94.5000,90.6500,93.1000,2811200,0
20010418,95.2100,102.5000,95.2100,99.6500,5917900,0
20010419,98.0500,99.8900,95.5000,97.6900,3867200,0
20010420,95.5000,96.4000,94.5000,95.6600,4167700,0
20010423,94.0000,94.6000,92.5000,92.9600,2057400,0
20010424,92.7000,93.7400,91.1600,91.4000,2786500,0
20010425,90.0100,93.3000,89.7500,92.8200,3089700,0
20010426,92.5000,96.1000,91.5100,92.4900,3984000,0
20010427,92.0000,94.6900,92.0000,92.9400,6934700,0
20010430,95.0800,95.0800,91.0000,91.1000,2659200,0
20010501,90.0000,93.1000,89.2900,92.6500,3766100,0
20010502,94.5000,98.5000,94.0100,98.0000,4388200,0
20010503,96.1500,96.7400,95.1000,96.0000,3072900,0
20010504,94.2500,97.8000,94.0300,97.2000,6822600,0
20010507,96.2000,98.0500,95.6900,96.0000,5021300,0
20010508,96.1000,96.5500,95.0200,95.2500,1933100,0
20010509,94.9500,96.1500,94.4600,94.6600,1822800,0
20010510,95.9100,97.6500,94.4900,94.5100,1925600,0
20010511,94.4000,97.0000,92.5000,92.8500,2474200,0
20010514,92.4000,94.2500,92.3000,94.1000,1506700,0
20010515,94.1100,95.7400,93.2000,94.8500,2463700,0
20010516,94.6000,99.9500,92.5000,99.9500,3060900,0
20010517,99.1000,100.5000,97.8600,97.9500,2249900,0
20010518,97.9000,97.9000,96.7500,97.2500,1784900,0
20010521,97.7500,101.9900,97.0000,101.9000,2307000,0
20010522,102.6000,105.1500,102.3500,103.2900,2933700,0
20010523,102.3000,102.3000,99.2000,99.3000,3159600,0
20010524,99.0000,100.2500,98.0500,99.8500,1815000,0
20010525,99.9000,99.9000,97.5200,97.9600,1179000,0
20010529,97.5100,97.6000,95.2100,96.8800,5592100,0
20010530,95.5500,96.6000,94.4200,94.7500,2114100,0
20010531,94.5600,95.8500,94.5000,95.1000,1798400,0
20010601,95.4900,96.4000,93.9000,96.3600,1806400,0
20010604,96.2100,96.9000,95.2500,96.5300,4722700,0
20010605,97.1000,98.1400,97.0000,97.3500,953300,0
20010606,96.3000,96.3000,94.6900,95.5400,6745700,0
20010607,95.5400,97.0700,94.5600,96.9000,1412400,0
20010608,96.9000,96.9000,95.2500,95.3600,2807000,0
20010611,95.2100,95.6000,91.9100,92.0100,2637700,0
20010612,91.2000,91.9500,90.0600,91.8500,2444700,0
20010613,91.5600,92.9800,89.0700,89.1600,2167800,0
20010614,89.0300,89.4000,87.0000,87.0100,2660400,0
20010615,86.7500,90.0000,86.0600,89.2900,5777600,0
20010618,88.8000,89.7900,88.0000,88.6500,1799400,0
20010619,90.5000,91.5000,87.7500,88.1800,14854100,0
20010620,87.6000,89.0000,86.4300,88.4000,3526100,0
20010621,87.7600,93.5100,87.7600,93.0000,3838700,0
20010622,92.4500,92.8500,91.1000,92.1000,20327600,0
20010625,92.8500,92.8500,90.6000,90.9500,1220700,0
20010626,86.9000,90.2500,86.9000,90.2500,2915100,0
20010627,89.0100,91.5000,87.5000,87.5000,3381900,0
20010628,88.1000,89.8500,86.2400,86.6000,5601300,0
20010629,87.0000,87.2400,84.5100,85.8500,4348600,0
20010702,85.8500,85.8500,84.4500,84.6000,2429400,0
20010703,84.6000,85.1500,83.7600,84.0000,1789700,0
20010705,83.7500,85.3900,83.5000,84.0000,4932800,0
20010706,83.7100,83.7500,81.7000,83.1000,5934000,0
20010709,82.6100,82.9000,81.2500,81.9200,2554500,0
20010710,82.2500,82.8500,81.1400,81.6000,2300100,0
20010711,81.2500,81.8500,80.0000,81.3100,2853400,0
20010712,83.5000,86.6900,83.1000,86.5500,3143200,0
20010713,86.0000,88.0000,85.6200,86.1500,1878700,0
20010716,85.9000,87.1300,82.0000,83.5000,3583400,0
20010717,82.9000,86.4700,81.6500,85.8500,2597000,0
20010718,83.8500,85.0000,82.3000,84.0000,5174000,0
20010719,85.0000,85.5000,81.6500,82.7800,2468600,0
20010720,82.8500,83.8000,82.0500,83.0000,2167500,0
20010723,83.7500,84.9000,81.5900,81.7400,2993700,0
20010724,81.2500,82.5400,80.8000,81.8500,3391900,0
20010725,81.9500,83.2000,81.2000,83.2000,1861000,0
20010726,82.7900,85.0000,81.8000,84.6400,7378500,0
20010727,84.5000,86.0400,83.6000,84.9000,7591000,0
20010730,84.5500,84.7500,82.1100,82.6900,2065300,0
20010731,82.4600,84.9000,82.1000,83.1600,2293100,0
20010801,83.5000,85.9000,83.4000,85.3500,2845800,0
20010802,85.9500,87.5000,85.9500,86.3000,1874000,0
20010803,86.1000,86.5000,84.8500,85.5000,2267400,0
20010806,84.9000,85.0000,83.7000,83.9600,1180800,0
20010807,83.6800,84.1800,82.7700,83.5400,1723600,0
20010808,82.9000,83.9500,81.8000,81.8000,3575400,0
20010809,80.6000,80.7600,78.9500,80.0500,5903000,0
20010810,79.8100,80.8000,78.5500,80.8000,2537800,0
20010813,80.0000,82.5900,80.0000,82.2000,2363600,0
20010814,82.5000,83.4000,81.3000,81.3000,3187100,0
20010815,81.4900,82.1700,80.8200,81.8500,5172500,0
20010816,81.8500,81.8500,79.9600,81.1000,9314100,0
20010817,80.0500,80.1200,77.0500,77.4500,6765500,0
20010820,77.2600,78.0500,77.2600,77.8400,2535500,0
20010821,77.8300,79.6900,75.4000,75.4000,3765300,0
20010822,75.5000,77.5000,75.0900,77.5000,4955600,0
20010823,77.7000,77.9800,76.8000,77.7000,2981900,0
20010824,78.0000,81.5000,77.9000,81.3000,11612800,0
20010827,81.3000,82.8000,80.5500,81.9000,2326300,0
20010828,81.9000,82.0100,80.5100,81.0000,3462800,0
20010829,81.0500,81.5500,79.8000,80.6900,2569400,0
20010830,80.0600,80.3000,78.5000,79.6100,3147400,0
20010831,79.9500,81.3000,79.0200,80.1000,2008900,0
20010904,79.9500,81.4500,79.2600,79.6200,12218300,0
20010905,80.6500,81.4000,78.1000,78.5500,3356500,0
20010906,78.0000,78.8000,76.6500,77.1000,2866300,0
20010907,76.4900,77.4000,74.0000,74.4800,3619700,0
20010910,74.4500,76.7600,73.6000,76.2000,2330400,0
20010911,76.2000,76.2000,76.2000,76.2000,0,0
20010917,72.3000,72.3100,68.5900,69.4000,5743900,0
20010918,69.9800,69.9800,66.2800,67.5000,3562400,0
20010919,67.8100,68.5000,63.2700,67.4000,5806000,0
20010920,65.7500,67.2000,64.1000,65.7500,3919700,0
20010921,64.8000,68.2500,63.2900,67.6900,5407100,0
20010924,69.7500,71.4900,69.5900,70.5100,3058100,0
20010925,70.5000,72.2300,69.6000,70.0300,3622400,0
20010926,72.0000,72.0000,69.8500,69.8500,4751900,0
20010927,69.8500,69.8500,66.9300,68.9000,4741000,0
20010928,69.5800,72.9000,69.5500,71.3500,3232600,0
20011001,71.3600,74.5000,71.0000,73.5000,3588300,0
20011002,73.5500,74.3000,72.4300,73.6000,3020700,0
20011003,73.2900,76.9500,72.8900,76.6900,3489200,0
20011004,76.7000,80.0000,76.3300,79.0000,6184900,0
20011005,78.7500,78.9000,75.8900,76.2500,5436900,0
20011008,76.2600,76.6000,74.3600,75.3000,30040900,0
20011009,75.5000,78.1500,75.0000,77.9300,2754100,0
20011010,77.9300,81.2000,77.3000,80.7100,3800700,0
20011011,82.0000,85.3500,82.0000,83.8500,6403200,0
20011012,83.0000,83.6600,80.7500,82.8000,3570200,0
20011015,82.2100,85.0900,81.5200,84.3500,3357300,0
20011016,84.6000,86.2100,83.6000,84.2500,3278300,0
20011017,85.6000,86.0400,82.0700,82.0700,3945900,0
20011018,82.3000,83.4000,80.8100,81.4100,3063300,0
20011019,81.0600,81.0600,79.1500,79.7300,3808200,0
20011022,79.7500,81.9400,79.5100,81.6000,4275400,0
20011023,81.6100,83.0000,81.4000,81.9000,2330100,0
20011024,81.6100,81.8500,80.1500,80.5000,13352900,0
20011025,79.7000,81.5000,78.6500,81.4000,36700000,0
20011026,81.1500,83.2500,81.1300,83.1200,2732900,0
20011029,83.1200,83.1200,80.8500,80.8500,2220800,0
20011030,80.2000,81.3500,79.1000,80.0500,2433700,0
20011031,81.1500,81.5000,78.0000,78.1600,2967700,0
20011101,78.5000,80.8000,77.3200,80.7000,3157300,0
20011102,80.5000,82.4500,80.3000,82.2500,2710400,0
20011105,83.7500,85.4000,83.3300,84.7100,3098600,0
20011106,84.4000,86.6000,84.0100,86.5000,3426000,0
20011107,86.0000,87.6600,85.5500,87.5000,3209800,0
20011108,87.7000,88.8000,86.5800,86.7000,2928500,0
20011109,86.3000,87.7500,85.4100,86.8600,1342800,0
20011112,86.8600,88.1000,85.5000,88.1000,2166400,0
20011113,89.9500,91.5000,89.8400,91.0500,3791000,0
20011114,92.7500,92.7500,90.6500,91.5000,3898000,0
20011115,90.0000,90.7000,88.2300,88.7000,4257000,0
20011116,88.6000,88.8100,87.5000,87.6600,2354900,0
20011119,88.7500,90.5500,88.5000,90.5500,2398700,0
20011120,90.0500,91.2400,89.2000,89.7500,1906900,0
20011121,88.9000,89.3000,87.5000,88.1500,1799300,0
20011123,88.8000,90.4000,88.6400,90.1500,837500,0
20011126,90.0500,91.9400,89.6500,91.4400,1843700,0
20011127,90.3500,91.1200,89.6500,90.0000,2472900,0
20011128,89.6000,89.7900,86.5000,86.8100,5402100,0
20011129,86.8100,89.6000,85.7800,89.3500,3854500,0
20011130,88.7600,89.3500,87.5500,88.9000,2494200,0
20011203,88.0000,88.0000,85.5500,86.0100,2879100,0
20011204,87.0000,87.6700,85.7700,87.1700,27800000,0
20011205,89.1500,92.4000,88.7500,92.4000,4400600,0
20011206,92.4000,95.1700,92.0600,93.9000,4842200,0
20011207,93.7000,93.7100,91.2100,91.6100,3214700,0
20011210,91.4100,92.2000,90.9000,91.3500,1311100,0
20011211,91.3600,93.6000,90.8600,91.8200,2682300,0
20011212,91.8500,92.7500,90.8000,92.7300,2364100,0
20011213,91.1200,93.0200,90.7500,91.0000,2423300,0
20011214,91.1000,91.7500,88.5000,89.6600,3330100,0
20011217,89.6600,90.5000,88.7000,89.1400,2028800,0
20011218,89.1400,90.8500,88.7000,90.8000,2286800,0
20011219,90.6500,94.4800,90.2000,94.4000,4364200,0
20011220,94.0000,94.7400,92.0200,92.3100,3407300,0
20011221,92.3100,92.7200,91.1300,92.3100,2175200,0
20011224,92.3100,92.7600,92.0100,92.4700,758000,0
20011226,92.4100,93.7000,92.1000,92.8000,8133200,0
20011227,91.8000,92.9000,91.8000,92.1200,1705200,0
20011228,92.7000,93.7900,92.3400,93.2800,1343800,0
20011231,93.0300,93.8000,92.7200,92.7500,1220700,0
20020102,92.8000,92.8000,89.2700,91.0700,3531900,0
20020103,91.0700,92.6500,90.7800,92.4500,2643500,0
20020104,94.3500,96.7800,94.3500,96.7500,5716700,0
20020107,97.2500,97.2500,95.0500,95.6700,3092900,0
20020108,93.2500,93.5000,92.2200,92.5000,5773800,0
20020109,93.0000,95.0200,92.9500,93.7500,5089400,0
20020110,93.7500,94.1900,92.6000,93.0000,3094600,0
20020111,93.0500,93.0500,90.7300,91.1500,8313300,0
20020114,91.0000,91.0000,89.2100,89.9700,3112200,0
20020115,90.2000,91.0000,89.5000,89.9000,2776200,0
20020116,89.0000,89.7500,88.0300,88.6300,3346600,0
20020117,89.4500,91.0000,89.1000,89.8600,3024900,0
20020118,89.0000,89.8000,88.2100,89.2100,2688600,0
20020122,89.2500,89.6400,86.7600,86.9800,3138700,0
20020123,87.1000,88.3800,85.7900,87.2500,3024600,0
20020124,87.9000,89.3600,85.0600,85.5000,4276600,0
20020125,85.3900,88.6800,85.3600,87.1000,36751100,0
20020128,88.5000,88.9500,86.9000,87.8500,2664100,0
20020129,88.8000,88.8000,83.6500,84.4800,5495500,0
20020130,84.4800,86.0500,81.6000,86.0000,6727100,0
20020131,86.5000,87.2000,84.6600,86.9800,3997600,0
20020201,86.4900,86.5000,85.1400,85.4000,2803900,0
20020204,84.2000,84.5000,81.5000,82.5000,4866600,0
20020205,81.8000,82.5600,80.5200,81.0400,3488500,0
20020206,81.1000,82.3000,80.1100,81.9000,4392500,0
20020207,82.0000,83.3700,80.1700,81.1100,4094100,0
20020208,81.9000,84.5000,81.6400,83.8000,3827700,0
20020211,83.1000,84.9400,82.6500,84.8500,2508700,0
20020212,84.7000,84.7100,83.4800,83.5000,2249100,0
20020213,83.7500,85.3800,83.7400,84.5800,2517400,0
20020214,85.4500,86.5000,84.6000,85.1100,3575200,0
20020215,85.1100,85.1100,82.6100,82.7600,6985700,0
20020219,82.7600,82.7600,78.1500,78.4500,6207200,0
20020220,78.5000,80.6000,77.5200,80.6000,5044700,0
20020221,80.1000,82.8000,79.1000,79.4700,3941500,0
20020222,79.4800,79.5000,77.7500,79.0000,4327500,0
20020225,79.7000,82.0000,78.8000,81.9600,3682900,0
20020226,81.9600,82.7500,80.7500,81.4000,2772500,0
20020227,82.0500,83.2000,80.2500,80.8900,3398100,0
20020228,81.2000,82.5000,80.7000,80.9400,2689500,0
20020301,81.5000,83.6600,80.8500,83.4700,3669600,0
20020304,84.4500,89.5000,84.3000,89.1000,4739300,0
20020305,89.0000,90.5200,88.1000,89.5300,4596200,0
20020306,90.1000,91.5000,88.8000,90.8700,5023000,0
20020307,91.4000,92.2500,89.3000,89.9600,3269000,0
20020308,90.2000,91.6000,89.1200,90.2900,3511600,0
20020311,90.2900,91.5000,89.6400,90.6000,2235900,0
20020312,89.3100,90.6000,89.0000,89.8000,2656000,0
20020313,89.7900,89.8000,87.6300,88.0000,2806400,0
20020314,88.0100,88.6000,87.2000,88.4000,1856700,0
20020315,88.9500,90.0300,88.3500,90.0000,1905100,0
20020318,90.0000,90.9600,89.0000,89.2000,2549200,0
20020319,90.9500,91.4000,90.3100,91.0500,3811300,0
20020320,90.4600,91.1500,89.6600,89.8500,2508200,0
20020321,89.5000,91.0000,88.7500,90.3500,2344000,0
20020322,90.0500,90.8500,89.2500,89.7300,20600000,0
20020325,89.8500,91.0000,87.9500,88.0300,2447400,0
20020326,88.0500,89.7400,87.9900,88.8500,2989700,0
20020327,89.7300,89.8800,88.6900,89.3000,2372600,0
20020328,89.1000,90.9500,88.9600,90.2500,2687000,0
20020401,89.4000,89.4500,88.0000,88.4700,2705500,0
20020402,87.5900,88.2000,87.2400,87.5300,2224100,0
20020403,87.7500,87.9000,86.0900,86.4600,2607100,0
20020404,86.1100,87.4900,85.8000,86.5500,2072800,0
20020405,87.2500,87.8500,86.0000,86.1500,2187500,0
20020408,85.0500,86.3000,84.9500,86.0600,2533600,0
20020409,85.8500,86.8500,84.5100,84.6000,2843200,0
20020410,84.8000,85.5900,83.2200,84.4900,3812700,0
20020411,83.9100,84.1000,80.3500,81.2400,5271800,0
20020412,81.7500,83.0100,81.6500,83.0000,5214500,0
20020415,82.5300,83.4100,81.4500,81.6000,2648200,0
20020416,82.3500,85.2300,82.3500,84.5900,3249700,0
20020417,84.6300,86.4200,84.0000,85.0500,2966100,0
20020418,85.0600,85.4800,83.2600,84.5200,2491300,0
20020419,85.0000,87.0000,84.6400,86.3100,3583300,0
20020422,85.5000,86.0500,84.1000,84.1000,2820800,0
20020423,84.2000,84.3400,81.6000,81.6000,3401000,0
20020424,82.2000,82.3700,79.4900,79.4900,4644500,0
20020425,79.0000,79.6000,75.8000,77.2100,5802800,0
20020426,79.0000,79.9500,78.7000,79.1500,5860400,0
20020429,79.1600,80.7000,77.4700,78.5000,4244200,0
20020430,78.2500,84.3900,78.0000,78.7500,3792400,0
20020501,78.5500,79.7500,77.0000,79.2100,4153900,0
20020502,80.5500,81.0000,79.8100,80.7100,4576800,0
20020503,80.3000,80.3000,78.4500,78.5500,3445400,0
20020506,78.8000,79.0900,75.1500,75.1600,3251000,0
20020507,76.0000,76.0500,74.0000,74.8500,4725200,0
20020508,76.5700,80.1000,76.5700,79.5000,4597500,0
20020509,78.9000,79.6200,78.3000,78.6400,3595100,0
20020510,78.6400,78.6400,76.2500,76.7500,2893300,0
20020513,76.6500,78.4900,76.0000,78.1100,2854600,0
20020514,79.8500,80.1000,78.2000,79.3000,3567700,0
20020515,79.2000,80.5000,78.6200,79.4600,2986400,0
20020516,79.7000,80.4700,79.4000,80.0500,2275400,0
20020517,80.5500,80.8500,79.7300,80.5000,3106300,0
20020520,80.5000,80.5000,80.5000,80.5000,0,0
20020521,80.5800,82.0500,78.7600,79.2000,3312100,0
20020522,78.9500,79.1000,77.6600,78.2000,3697500,0
20020523,78.7500,79.4500,77.8500,79.1700,3374100,0
20020524,78.8000,79.0600,77.7600,78.1900,11500000,0
20020528,78.3000,78.3900,75.8100,76.9000,9482100,0
20020529,76.7000,76.8000,75.8200,76.1500,2048000,0
20020530,76.1500,76.3000,74.2500,75.0800,3467600,0
20020531,75.2600,76.9400,75.2000,75.4500,2708500,0
20020603,75.4500,75.8000,73.3900,73.7900,2988100,0
20020604,73.8000,74.6000,73.1400,73.8000,4040800,0
20020605,74.8000,75.7500,74.4200,75.7500,3738400,0
20020606,75.5500,76.0000,73.3300,73.9500,2704700,0
20020607,72.7500,74.9600,72.5000,73.9500,14033700,0
20020610,74.2500,75.6000,73.2000,74.7400,2261600,0
20020611,75.0000,75.3000,72.1000,72.1000,2168400,0
20020612,72.1000,72.7500,70.1000,72.5000,4602100,0
20020613,72.3800,72.9100,71.1500,71.3000,2077500,0
20020614,70.1200,73.2000,70.0000,72.8500,3226900,0
20020617,73.2000,75.5000,73.2000,75.3400,3033800,0
20020618,75.0000,76.3500,73.8900,75.7800,9861400,0
20020619,74.9000,75.6900,74.0300,74.4500,2669500,0
20020620,73.8500,74.1500,72.2500,72.7000,3547600,0
20020621,72.7100,72.8900,70.1500,70.5500,4208200,0
20020624,70.6000,72.0700,69.3800,71.4500,5426400,0
20020625,72.4500,73.7000,71.3500,71.3500,5695700,0
20020626,69.3500,71.2500,69.0300,70.8000,5397300,0
20020627,72.0000,73.0000,70.6800,73.0000,4045200,0
20020628,72.5000,74.4000,72.5000,73.3500,3451100,0
20020701,73.7500,74.2700,71.0000,71.1400,3087500,0
20020702,70.9500,71.4000,69.9200,70.7000,3801000,0
20020703,69.9200,70.9500,69.1000,70.2000,3422100,0
20020705,71.7500,74.2000,71.5000,73.9500,2084900,0
20020708,73.7500,74.6000,73.0500,73.6000,2868400,0
20020709,73.1500,74.2000,70.8300,70.9100,4132600,0
20020710,73.3500,74.4000,70.9900,71.5500,11794100,0
20020711,71.5200,73.2500,69.9300,73.2500,8876600,0
20020712,72.7500,73.7700,72.1200,73.1500,4555100,0
20020715,73.0700,73.1000,70.4200,72.9500,5926400,0
20020716,71.5300,73.1500,71.4000,72.6500,5814800,0
20020717,76.6300,76.6300,71.7300,74.4800,7503200,0
20020718,74.4900,76.0000,74.2100,75.6000,8895300,0
20020719,74.3000,77.0000,70.9600,77.0000,48141000,0
20020722,74.5000,74.7000,71.8500,72.0000,18355600,0
20020723,71.5600,71.7000,67.2200,67.7300,14423000,0
20020724,67.7300,71.2900,65.5500,70.8500,12823800,0
20020725,69.9100,71.8500,64.0000,69.3100,8187400,0
20020726,69.5000,69.9000,68.2000,69.5800,5662700,0
20020729,71.5500,72.7000,71.1300,72.7000,5969100,0
20020730,72.2000,75.1500,72.0500,73.9000,5456400,0
20020731,73.9100,74.4000,72.1000,73.0000,5041700,0
20020801,72.6500,72.9900,71.7300,71.9900,3580900,0
20020802,71.5000,72.0000,69.7500,70.4900,3928900,0
20020805,70.4900,70.4900,67.7500,68.0500,4278700,0
20020806,69.3500,71.4800,69.2100,69.9000,5497400,0
20020807,69.9900,71.4300,68.9500,70.9500,5220400,0
20020808,71.0000,74.9000,70.9500,74.3000,5165200,0
20020809,73.7100,75.8800,73.1300,75.4500,4358500,0
20020812,74.7000,75.8000,73.8200,75.3500,4965600,0
20020813,75.2100,77.8300,74.2100,74.7900,7857700,0
20020814,74.7900,78.7500,74.4300,78.5000,6939800,0
20020815,78.9100,79.9000,77.8300,79.5500,7355800,0
20020816,79.1500,80.1200,78.2500,79.5300,5196800,0
20020819,79.5300,81.9700,79.2500,81.5000,4516200,0
20020820,81.2000,81.3500,79.8300,80.5100,4646800,0
20020821,79.9500,80.0000,74.4000,79.8800,5200900,0
20020822,79.6600,79.9800,78.7000,79.9100,3449500,0
20020823,79.0000,79.0100,77.5100,78.3000,2520600,0
20020826,78.8400,79.9500,77.5500,79.7500,2305100,0
20020827,80.0000,80.7300,78.6800,79.1000,3717100,0
20020828,78.2000,78.3500,75.7000,77.0800,4143500,0
20020829,75.7500,77.8500,75.5000,77.3800,3495500,0
20020830,77.3800,79.1000,76.7000,77.3000,2954900,0
20020903,76.0500,76.0800,73.5000,73.7500,5577200,0
20020904,73.7600,75.7400,73.2900,75.5000,5045600,0
20020905,73.3000,73.9300,72.0400,72.8900,6909700,0
20020906,74.0000,74.4700,72.1800,72.3400,4475400,0
20020909,71.7000,74.9000,71.3500,74.3000,4582100,0
20020910,74.2500,74.2500,73.1100,73.4100,2991500,0
20020911,76.4200,76.4200,73.4500,73.6900,2846800,0
20020912,73.1500,73.4800,72.0600,72.2000,3501900,0
20020913,72.0500,73.3000,71.8500,73.0000,2966400,0
20020916,72.8000,72.8000,71.8200,72.6000,2123300,0
20020917,73.3700,73.6900,70.6900,70.8700,4470800,0
20020918,69.9500,70.9900,69.1000,70.4100,5319900,0
20020919,69.3900,69.3900,67.1000,67.1500,5915900,0
20020920,67.3500,68.1900,66.3000,67.3600,5368900,0
20020923,67.3700,67.3700,64.5000,65.6700,6529800,0
20020924,65.6700,68.5000,65.6700,66.3100,7433100,0
20020925,67.3000,67.4500,64.5000,67.4500,6694400,0
20020926,67.4500,68.4900,66.6000,68.0400,4642500,0
20020927,67.5400,68.8500,66.0000,66.1300,4572100,0
20020930,65.9600,66.7400,64.4900,66.0300,6144000,0
20021001,66.5600,68.8000,65.1400,68.4500,5360600,0
20021002,67.8300,68.0000,65.4000,65.5500,6278300,0
20021003,65.4100,65.4100,62.7500,62.9000,7416800,0
20021004,63.2500,63.8600,61.1700,62.0500,6333700,0
20021007,61.5200,62.2500,59.4000,59.5300,5592000,0
20021008,60.4500,62.5000,58.8100,61.6000,6057900,0
20021009,61.6100,61.6100,58.9000,59.2800,6191600,0
20021010,59.2800,61.6400,58.6500,61.0800,6475700,0
20021011,62.7000,65.1400,61.0900,64.2000,6274500,0
20021014,63.5000,65.8200,63.4400,65.3000,4502000,0
20021015,68.1200,70.1100,68.0000,70.0000,8317500,0
20021016,69.0000,69.2200,67.5000,68.0000,6335600,0
20021017,70.2900,72.4800,70.2600,72.4800,7516700,0
20021018,70.7700,72.3500,70.0200,70.5500,6317300,0
20021021,70.0100,74.8400,69.4200,74.7000,8014300,0
20021022,74.7100,74.7100,72.1500,72.5000,4938500,0
20021023,71.8500,74.3100,71.3100,74.2700,4796100,0
20021024,74.2700,74.9000,71.9400,72.5000,4140800,0
20021025,72.7500,74.2500,72.0000,73.9900,3818800,0
20021028,74.9000,75.2600,73.2200,73.5800,3243200,0
20021029,73.4900,73.6900,71.2000,72.3700,6342600,0
20021030,72.3700,72.9400,71.5100,72.3600,4153700,0
20021031,72.3600,72.7500,71.5100,71.5200,2794300,0
20021101,71.6000,74.2400,71.0600,73.5300,3824800,0
20021104,74.9800,78.0000,73.4500,75.9600,6327600,0
20021105,75.9600,76.9800,75.4000,76.7400,3349200,0
20021106,76.7400,77.1000,74.7900,76.5000,5727500,0
20021107,78.5000,78.5000,73.6000,73.8300,7213600,0
20021108,74.1000,74.9400,72.8300,72.9600,2687200,0
20021111,73.0900,73.1000,71.3100,71.7800,3174200,0
20021112,71.7900,73.0800,71.2800,72.0700,3826400,0
20021113,72.0700,73.0000,71.2000,72.4900,4102500,0
20021114,73.4300,75.1500,73.4300,74.9900,3402000,0
20021115,74.9900,75.6400,73.4800,75.2500,4050100,0
20021118,75.7000,76.5900,75.0000,75.4200,4214100,0
20021119,75.4300,76.4000,74.5200,75.0800,2418200,0
20021120,75.0900,77.9000,74.5300,77.4100,3688000,0
20021121,78.8000,81.0000,78.6500,79.9500,6815800,0
20021122,79.0100,80.2800,79.0000,79.1100,3367000,0
20021125,79.1200,79.9000,77.7800,79.0000,3833700,0
20021126,79.0100,79.0100,76.6100,76.8300,3369000,0
20021127,77.4700,80.3500,77.4700,79.6400,3663500,0
20021129,79.6500,80.0000,78.8100,78.8700,1176800,0
20021202,78.8800,80.9000,78.1800,78.7800,3564100,0
20021203,78.7900,78.8900,77.6900,78.5000,3494800,0
20021204,78.5100,78.5100,75.5000,76.3500,4968600,0
20021205,75.8500,76.3200,74.0500,74.4500,3143200,0
20021206,73.1000,75.2000,73.1000,74.5000,4212500,0
20021207,74.5000,74.5000,74.5000,74.5000,0,0
20021208,74.5000,74.5000,74.5000,74.5000,0,0
20021209,74.5100,74.5100,72.5300,73.4500,3091100,0
20021210,73.5100,74.2000,72.6200,74.0000,3434700,0
20021211,74.0100,74.4500,72.8600,73.4700,2565700,0
20021212,73.6400,74.6900,73.2100,74.2300,2524600,0
20021213,73.7000,73.7600,72.6900,73.1000,2364300,0
20021216,73.1000,74.7800,73.0400,74.5300,3344300,0
20021217,74.1500,75.6900,74.1500,74.6900,2718900,0
20021218,74.1000,74.7800,72.7000,73.7000,2967700,0
20021219,73.7000,74.0900,70.0500,70.3000,7736800,0
20021220,70.5600,72.4000,70.5000,71.8600,6786400,0
20021223,71.0400,71.5600,70.3600,70.6500,2708200,0
20021224,70.6600,70.6600,69.0600,69.3700,2116300,0
20021226,69.8000,70.6400,69.3300,69.5500,2055500,0
20021227,69.5600,69.5600,67.5200,67.9200,2553800,0
20021230,68.2500,68.5600,67.0000,68.1400,3151700,0
20021231,68.2000,68.4500,67.2300,68.1000,2282100,0
20030102,68.1000,70.8000,68.0000,70.5500,3996600,0
20030103,69.6600,70.6000,69.6200,70.3800,2333900,0
20030106,70.0100,73.4400,70.0000,73.0000,4303100,0
20030107,72.1000,73.4800,71.5000,72.7000,4650700,0
20030108,72.7100,72.7700,70.6800,70.9200,3262300,0
20030109,70.9300,73.8000,70.9300,73.7200,3874500,0
20030110,72.9000,75.7500,72.8100,74.9200,5006300,0
20030113,75.2000,75.7000,74.2000,74.4200,3067700,0
20030114,73.8700,75.6000,73.5200,74.7000,2791600,0
20030115,74.3300,74.5500,73.1400,73.5100,3358600,0
20030116,73.4500,74.2100,73.1700,73.6200,3487700,0
20030117,73.6300,73.6300,71.9600,72.5800,4269300,0
20030121,73.0000,73.3500,71.0000,71.0000,3080300,0
20030122,71.0100,71.5600,70.0100,70.2500,3125800,0
20030123,71.0800,72.2000,70.3100,71.9200,3439400,0
20030124,71.4000,71.9200,68.5900,69.1500,4118300,0
20030127,68.7300,69.6000,67.6900,68.4000,3929900,0
20030128,68.4100,69.5400,67.7800,69.0500,3271200,0
20030129,68.8000,70.0100,67.6000,69.5100,3763300,0
20030130,69.5200,69.7000,67.2600,67.4000,3146400,0
20030131,67.1400,68.7000,66.9500,68.1000,4547300,0
20030203,68.1000,69.7500,68.1000,69.2500,3137800,0
20030204,69.2600,69.2600,67.0400,67.5200,3655500,0
20030205,67.5300,68.9800,67.4100,67.4100,3547700,0
20030206,67.4200,67.9000,66.5200,66.6500,3604900,0
20030207,66.6600,67.7500,65.5000,65.7000,3408900,0
20030210,65.7000,66.2500,64.6800,65.7400,3759700,0
20030211,66.3000,66.9300,64.8300,65.0500,3817900,0
20030212,65.0600,66.0100,64.0400,64.3000,3368300,0
20030213,64.4500,65.3000,63.7500,64.9200,3698400,0
20030214,65.0000,66.7000,64.3300,66.7000,4529900,0
20030218,67.2000,68.8900,67.2000,68.0000,3077700,0
20030219,68.0100,68.4000,67.3800,68.2300,3180900,0
20030220,68.3900,68.6900,67.6100,67.7400,2620900,0
20030221,67.7400,68.8000,66.9200,68.5000,3923100,0
20030224,68.5100,68.5100,66.0000,66.2000,3660800,0
20030225,66.2000,66.8300,64.8600,66.5900,4190200,0
20030226,66.5900,66.9200,65.7900,66.4800,3716700,0
20030227,66.7000,68.0000,66.3300,67.6900,3781700,0
20030228,67.9000,69.4500,67.8200,69.4500,4321100,0
20030303,70.1700,70.5500,67.7400,68.0200,4222300,0
20030304,68.0200,68.0200,65.6900,65.6900,5542200,0
20030305,65.8000,67.1000,65.6000,66.3000,5735000,0
20030306,65.7800,66.0100,65.0800,65.6000,3958100,0
20030307,64.1600,66.9800,64.1600,66.6800,4742300,0
20030310,66.6900,66.6900,63.9200,64.3400,4301000,0
20030311,64.3400,65.1500,62.9200,62.9500,4135000,0
20030312,62.9500,62.9500,61.0200,62.8500,8520100,0
20030313,63.3000,66.8900,63.3000,66.7800,6988500,0
20030314,66.7800,67.5700,66.0600,66.6200,4653400,0
20030317,66.4400,69.3400,65.9200,68.9000,6094000,0
20030318,68.9000,69.7000,68.2100,69.5800,5029000,0
20030319,69.8000,70.9500,68.7900,70.2700,6319800,0
20030320,69.9800,70.4700,68.2500,70.0800,6482800,0
20030321,70.3600,72.1000,69.8500,72.1000,6842100,0
20030324,72.1000,72.1000,69.6100,69.9200,5180500,0
20030325,70.1000,71.2700,69.8000,70.6900,4279700,0
20030326,70.6900,71.4400,70.5300,71.0500,3640600,0
20030327,70.7500,71.0300,69.8700,70.5800,4023900,0
20030328,70.5800,70.9400,69.8700,70.1100,2550900,0
20030331,68.0100,69.4500,68.0100,68.0800,4576700,0
20030401,68.4800,70.0200,68.0600,69.6200,4201100,0
20030402,71.5000,72.7900,71.0700,72.4000,6963900,0
20030403,71.9200,73.3000,71.7000,72.3500,4743500,0
20030404,72.6700,72.9300,71.8500,72.0600,3695700,0
20030407,73.5700,74.1500,72.1200,72.3100,4618800,0
20030408,71.3900,73.0000,71.3900,72.7000,3343200,0
20030409,72.7000,73.7500,71.0300,71.9100,4159400,0
20030410,71.9100,72.5600,71.0000,72.3500,3442700,0
20030411,72.6100,73.4400,71.8100,72.4200,2780900,0
20030414,72.4200,74.5000,72.3600,74.4900,3655900,0
20030415,74.4900,76.6000,73.7100,76.5400,6640200,0
20030416,76.5500,77.1900,74.8600,75.2000,6032100,0
20030417,75.2000,76.4900,74.8400,76.1000,4457200,0
20030421,76.1000,76.8200,75.1100,76.3500,3144900,0
20030422,76.3500,78.3700,74.9200,78.3300,5439100,0
20030423,78.3000,78.8200,77.5000,78.4300,3933100,0
20030424,77.5500,78.2000,76.6000,77.3500,3299100,0
20030425,77.2300,77.3400,75.5000,75.8700,2794400,0
20030428,76.3600,77.1900,75.8100,76.5100,3552300,0
20030429,76.5200,77.9500,75.2600,76.4500,5312300,0
20030430,76.1000,76.8500,75.6400,75.9000,3949000,0
20030501,75.9000,75.9000,74.5000,75.3300,4093100,0
20030502,74.0200,76.9800,74.0200,76.6000,4100800,0
20030505,75.9500,77.1800,75.9500,76.4900,3537600,0
20030506,76.4900,77.9200,76.0100,77.2000,3803900,0
20030507,76.4200,77.8500,76.2600,77.2000,3669300,0
20030508,77.2100,77.2100,74.0000,74.0600,7060100,0
20030509,74.7000,75.0300,74.0600,75.0000,3816400,0
20030512,75.0000,76.0000,74.3000,75.4900,3893800,0
20030513,74.5500,75.9100,74.5500,74.9500,4027500,0
20030514,75.0000,75.3500,74.3600,74.9500,3401800,0
20030515,74.6500,76.2000,74.6500,76.1000,4313700,0
20030516,75.2000,76.9000,75.2000,76.7000,4405000,0
20030519,76.7000,76.7000,74.3500,74.3500,3981600,0
20030520,74.4000,74.8100,73.2200,74.4500,4447500,0
20030521,74.4000,75.2400,73.7000,75.1000,3244200,0
20030522,75.3500,76.3700,75.2800,76.0300,3193800,0
20030523,76.0300,76.5200,75.8500,76.1500,2052500,0
20030527,76.1500,78.7400,75.2200,78.4800,4096000,0
20030528,78.4800,79.9000,78.4500,79.9000,4746800,0
20030529,79.9100,81.0800,79.3200,79.5900,5041500,0
20030530,80.3800,81.6700,79.8300,81.5000,3850100,0
20030602,81.5000,84.4800,81.5000,83.5400,7151600,0
20030603,83.5000,83.9100,82.7100,83.0000,4247400,0
20030604,82.5600,85.5900,82.5500,85.2500,4663300,0
20030605,85.0000,87.4900,84.5500,87.3000,5971400,0
20030606,88.2500,89.5000,87.5000,88.7000,9050400,0
20030609,88.3000,88.7000,87.1000,87.5400,4957500,0
20030610,87.9000,88.9000,87.2400,88.7000,4663800,0
20030611,88.7000,89.8900,88.2700,89.7400,5230300,0
20030612,89.7400,90.4900,89.1700,90.3500,4612900,0
20030613,90.7000,90.7000,88.8100,89.1700,4594100,0
20030616,90.0000,91.5000,89.5600,91.5000,4889300,0
20030617,91.5000,91.9800,90.7000,91.5000,3907600,0
20030618,90.1000,90.4100,88.4000,88.9000,5603300,0
20030619,88.9000,89.2500,85.4500,85.9200,5506700,0
20030620,86.7500,87.4000,86.0100,86.2500,3792600,0
20030623,86.2500,86.2500,84.6000,85.3500,3432600,0
20030624,85.8000,87.0600,85.6600,86.6000,3866900,0
20030625,85.8700,86.4000,84.6200,84.7800,7199400,0
20030626,85.0000,85.6000,83.3100,84.1500,6431300,0
20030627,84.1600,84.6000,82.0500,82.3000,5158200,0
20030630,83.1000,83.7500,82.2000,83.7500,6541400,0
20030701,83.7500,85.8500,82.3610,85.8500,6163300,0
20030702,85.3100,86.2000,84.5900,85.4000,5484800,0
20030703,83.2700,85.2180,83.2700,84.7000,2838600,0
20030707,85.7000,88.2100,85.6000,87.7400,4357800,0
20030708,87.7500,88.4000,87.1000,88.0600,3994900,0
20030709,88.0700,88.6500,87.5700,88.2300,4381900,0
20030710,88.2300,88.2300,86.0000,86.5500,3643900,0
20030711,86.9900,87.9500,86.6100,87.3200,3028300,0
20030714,87.3300,90.3500,87.3300,89.4400,5521000,0
20030715,90.2500,90.2600,87.8500,88.0200,5177400,0
20030716,88.7500,88.7500,86.7700,87.2600,3545000,0
20030717,86.9500,87.0000,85.8600,86.4400,3134800,0
20030718,86.4400,87.7000,85.7700,87.6900,2949400,0
20030721,87.5900,87.6900,85.2000,85.7000,2980000,0
20030722,85.9500,86.8100,85.2100,86.1600,3244700,0
20030723,86.3000,86.4200,85.2800,86.1000,2417900,0
20030724,86.8700,87.1000,85.4000,85.4000,2893800,0
20030725,85.3700,86.7800,84.7500,86.4200,3025400,0
20030728,86.4700,87.3000,86.2800,86.5000,2211400,0
20030729,86.5000,87.8400,85.9800,86.8300,3993200,0
20030730,87.0500,87.3500,86.1100,86.9500,3306300,0
20030731,87.9500,89.1000,87.0400,87.1400,4139500,0
20030801,86.9500,87.0500,84.9400,85.1000,3897500,0
20030804,85.1000,85.5500,83.4300,84.6500,4026000,0
20030805,84.8500,85.4800,82.9000,82.9000,3491400,0
20030806,83.0000,85.1300,82.9600,84.0500,4479100,0
20030807,84.0600,84.7800,83.5500,84.7500,2808800,0
20030808,85.2100,86.1000,85.2000,85.8200,2860900,0
20030811,85.8100,85.9900,84.6800,85.7600,2574600,0
20030812,85.7700,87.6800,85.7700,87.6800,3216100,0
20030813,87.9000,88.0000,86.8800,87.4000,3118200,0
20030814,87.1600,88.0500,86.4500,87.9500,2886000,0
20030815,87.9600,88.2400,87.0700,87.7600,991200,0
20030818,87.7600,88.7300,86.8700,88.2700,2899000,0
20030819,88.3200,89.1000,87.9000,89.0300,2418000,0
20030820,88.4000,88.6800,87.6000,87.7000,2535400,0
20030821,88.2500,88.5800,87.3900,88.1000,2170400,0
20030822,89.1000,89.1000,86.8900,86.9900,2836200,0
20030825,87.0000,87.0000,86.0200,86.7300,2005800,0
20030826,86.7300,86.8900,85.5000,86.5100,2586700,0
20030827,86.5100,86.5100,85.7500,85.9700,1449700,0
20030828,86.4500,86.9600,85.2400,86.8600,1741700,0
20030829,86.9000,88.6000,86.7500,88.4900,2374700,0
20030902,88.5400,90.6300,88.5400,90.4500,3802000,0
20030903,90.7000,91.4900,90.0400,90.8200,3810600,0
20030904,90.9000,91.4900,90.6000,91.2600,3691500,0
20030905,91.2600,92.2200,90.3400,90.9600,2693200,0
20030908,91.4800,91.9800,90.0700,91.3500,4192000,0
20030909,91.2000,92.1100,90.8500,91.7900,3078700,0
20030910,91.1600,91.2100,89.3200,89.4400,3940900,0
20030911,89.4400,90.4600,88.8100,89.8400,3228400,0
20030912,89.6400,90.9200,89.2000,90.7300,2838900,0
20030915,89.9300,90.7400,89.2000,89.2000,2756500,0
20030916,89.4800,91.1000,89.4500,90.9300,3992000,0
20030917,90.7000,91.9900,90.4000,91.0000,3188300,0
20030918,91.7000,93.4900,91.0600,93.2500,5804300,0
20030919,93.2500,93.7400,92.8000,93.7300,3771500,0
20030922,92.9000,93.1000,92.0600,92.6200,3700200,0
20030923,90.8000,91.3500,88.9900,89.0600,10655800,0
20030924,89.0700,89.0700,85.7100,85.8200,9449900,0
20030925,86.3100,86.4600,85.2300,85.5200,5768300,0
20030926,86.0200,86.2100,84.2000,84.7000,4020600,0
20030929,85.1500,85.9900,84.5700,85.0000,4695900,0
20030930,84.7500,84.8600,83.6400,83.9000,5258400,0
20031001,83.9000,86.1300,83.9000,86.0000,4332700,0
20031002,86.0000,86.4100,85.4000,85.9600,2967600,0
20031003,86.2400,88.1100,86.2400,86.6600,4120100,0
20031006,86.6600,88.0000,86.4500,86.7200,3117500,0
20031007,86.7200,87.3200,85.8400,86.8400,3785600,0
20031008,86.8500,87.1200,85.5500,86.2600,2808000,0
20031009,87.6800,88.4500,86.8100,87.0000,4164200,0
20031010,87.0100,87.3300,86.4300,86.9400,2729900,0
20031013,87.7000,88.6800,87.6200,88.1700,1987200,0
20031014,88.1700,88.7700,87.0800,88.6400,3298700,0
20031015,89.4500,89.6300,88.5500,88.7500,4037000,0
20031016,88.2500,88.6100,87.6500,87.9900,4123100,0
20031017,88.0300,88.5500,86.7310,87.1700,3340700,0
20031020,87.0000,87.2300,85.9400,87.0100,3232600,0
20031021,87.0200,88.9100,87.0200,87.6200,3029500,0
20031022,86.5000,86.8500,86.0400,86.4700,3431700,0
20031023,86.2200,87.9200,86.0200,87.0000,3889600,0
20031024,87.0000,87.0000,85.0100,85.8200,3397100,0
20031027,87.5000,88.5200,86.8000,88.1900,4347800,0
20031028,88.9500,92.2500,88.6900,92.2500,7023300,0
20031029,92.6500,93.1600,92.0000,92.6500,5216600,0
20031030,93.4500,94.0000,93.1700,93.4300,4371800,0
20031031,93.4300,94.8900,93.4300,93.9000,3561200,0
20031103,94.6500,96.8000,94.5500,96.1900,5132927,0
20031104,96.2000,96.2000,94.7100,95.9500,3024120,0
20031105,95.9500,96.2500,94.2600,95.4700,4089800,0
20031106,95.4700,96.6900,94.6500,96.5300,3294500,0
20031107,96.5300,97.3900,96.2000,96.9800,3537800,0
20031110,96.9800,96.9800,95.5800,96.0800,3144100,0
20031111,96.0900,96.3500,95.4500,96.1000,1801200,0
20031112,95.9500,96.8500,95.6800,96.7000,2246100,0
20031113,96.7100,96.7100,94.5200,96.0200,2000200,0
20031114,96.0900,96.6900,93.4500,93.8000,3643300,0
20031117,93.8100,94.7000,93.1400,94.2500,3131600,0
20031118,95.0000,95.0500,93.3500,93.7300,2454400,0
20031119,93.3000,94.0200,93.2000,93.9300,2768900,0
20031120,93.7500,93.9300,91.7000,91.7600,3723700,0
20031121,92.3500,93.3000,92.0900,92.9700,3075500,0
20031124,93.9500,95.0900,93.5000,94.9200,2544700,0
20031125,95.9500,96.6400,95.5900,96.2500,3013900,0
20031126,96.4900,96.7000,95.3700,96.6700,2038900,0
20031128,96.6700,97.1000,95.7600,96.0800,1040000,0
20031201,96.2300,97.7700,96.2300,97.4800,3381800,0
20031202,97.8000,98.7500,97.2600,97.4000,3102500,0
20031203,98.2500,100.0000,97.9000,99.2900,4480900,0
20031204,99.3800,99.5000,98.3200,98.7300,2085800,0
20031205,98.7300,99.3100,97.6000,98.0300,2558100,0
20031208,97.8000,98.8000,97.4500,98.8000,1822500,0
20031209,98.8000,98.9000,97.6000,98.2000,2408100,0
20031210,98.2000,99.5000,97.2400,97.6000,2995400,0
20031211,97.9700,99.1100,97.4500,98.3400,2323600,0
20031212,98.5000,99.3600,97.9700,99.1500,1720300,0
20031215,99.9300,100.7800,97.7500,97.7500,3181600,0
20031216,97.7600,98.4000,96.9100,97.5200,3622500,0
20031217,97.0300,98.5000,96.7700,98.3500,4087700,0
20031218,97.0000,97.7300,95.7300,97.3500,5603100,0
20031219,97.1000,97.3900,95.8400,96.3800,5135600,0
20031222,96.3800,98.4300,96.3500,98.1500,3618100,0
20031223,98.3400,98.8000,98.1500,98.2200,2257800,0
20031224,97.8200,97.9500,97.4500,97.5500,985900,0
20031226,97.5500,98.4300,97.5500,97.8500,799900,0
20031229,98.4800,99.7500,98.2000,99.5800,2480400,0
20031230,99.9000,99.9000,98.7700,99.1600,1768300,0
20031231,99.5700,99.5800,98.0000,98.7300,2877800,0
20040102,98.8000,99.0900,96.5800,97.1300,3042300,0
20040105,97.3000,97.9400,96.1500,97.1800,4817700,0
20040106,97.3600,97.6700,96.3800,96.6000,4078300,0
20040107,96.7600,98.8600,96.4500,98.6300,4457800,0
20040108,98.7300,98.9800,97.7000,98.7500,3769100,0
20040109,98.7400,98.7500,97.2900,97.5000,3298900,0
20040112,97.6000,97.8500,96.4500,97.7800,2844700,0
20040113,97.8500,97.9500,97.0400,97.6700,3257500,0
20040114,97.5000,99.5000,97.4600,99.3800,4244200,0
20040115,100.4000,102.0000,99.9500,101.1400,8306000,0
20040116,101.1500,101.5920,100.0300,100.4800,6035000,0
20040120,101.1700,101.5500,99.6000,100.4000,3096000,0
20040121,100.3000,101.5000,99.3710,101.4900,3267100,0
20040122,101.0700,101.8700,100.4000,100.6800,3893900,0
20040123,101.0800,101.0800,98.7900,99.5000,3742700,0
20040126,99.4200,102.4900,99.3500,102.2800,4096300,0
20040127,102.1900,102.7500,100.8000,101.0500,3231600,0
20040128,101.3000,101.5000,97.7000,98.3000,4071000,0
20040129,99.2500,99.6900,97.8100,99.4000,3269700,0
20040130,99.4100,100.3900,98.8200,99.5500,2523900,0
20040202,99.2300,100.4600,98.4700,99.8100,3433900,0
20040203,99.7700,101.3600,99.2000,101.1500,3663400,0
20040204,101.1500,101.2000,99.7000,99.7500,3229500,0
20040205,99.7700,100.1700,98.4300,98.8400,2803100,0
20040206,99.2900,101.5600,99.1400,101.3400,3196000,0
20040209,101.3400,102.4700,100.8700,101.8700,2518600,0
20040210,101.6500,102.4400,101.4300,102.1800,2558800,0
20040211,103.6000,107.2600,103.4800,107.0900,7277700,0
20040212,107.3300,107.8000,106.5000,107.4000,4059000,0
20040213,107.3500,107.9000,105.0300,105.8500,4110200,0
20040217,106.6500,107.8200,106.5700,106.9200,2640500,0
20040218,107.1600,108.0000,106.2800,106.9000,2413600,0
20040219,107.1000,107.4800,105.5600,105.7700,2114600,0
20040220,106.3500,107.0000,105.4000,106.5200,2801000,0
20040223,106.5700,107.4400,105.9200,106.6700,2724600,0
20040224,105.6500,106.2000,104.0000,104.3200,3548000,0
20040225,104.5700,106.0000,104.4400,105.8200,2810500,0
20040226,105.8300,106.4900,104.4900,106.2900,2160000,0
20040227,106.7900,107.8000,105.6100,105.8700,3598000,0
20040301,107.3000,108.0000,106.7100,107.3500,2849600,0
20040302,106.9000,107.8800,106.4000,106.4000,2993300,0
20040303,106.4000,106.7600,105.5400,106.5100,3033000,0
20040304,107.0300,108.8500,106.8300,108.5200,3425800,0
20040305,107.3200,109.2800,107.0800,109.0500,3884400,0
20040308,109.0600,109.2900,107.1700,107.3500,2860500,0
20040309,107.3500,107.3500,105.0500,105.7600,3070800,0
20040310,105.7600,105.9000,103.3000,103.5500,3450200,0
20040311,103.5600,105.1900,102.8700,102.9900,3427800,0
20040312,104.1500,105.1200,103.4200,104.9300,3167300,0
20040315,104.8000,104.8100,102.3500,102.8200,3344000,0
20040316,103.5000,104.7400,102.2600,103.0600,4368900,0
20040317,103.5700,104.5400,102.4400,104.0100,3272900,0
20040318,103.8500,104.0800,102.4000,103.7000,3203800,0
20040319,103.1100,104.3200,102.6600,102.6600,2797300,0
20040322,102.1600,102.1600,99.8400,101.3000,4648000,0
20040323,103.2500,103.2700,101.3900,101.3900,6971600,0
20040324,101.5000,101.6000,98.3800,99.2400,6797500,0
20040325,100.0000,101.9800,99.6000,101.8500,4840900,0
20040326,101.8500,104.2200,101.5100,103.7500,4545500,0
20040329,104.1900,105.1000,103.5000,104.2200,3612300,0
20040330,103.7000,104.6500,103.3200,104.2600,3067700,0
20040331,104.2700,104.6600,103.6900,104.3500,2480200,0
20040401,104.2400,106.0400,104.2400,106.0000,3358900,0
20040402,107.0000,107.5000,104.8400,105.9500,3951700,0
20040405,105.9500,106.3000,105.1400,105.7000,2880900,0
20040406,105.7000,105.9900,104.6700,105.5800,2920000,0
20040407,105.3700,105.7700,104.7800,105.2500,2307100,0
20040408,106.4000,106.4800,105.2500,105.7000,3014400,0
20040412,105.8000,106.1400,105.7000,105.8200,1772200,0
20040413,105.8200,106.1900,102.7500,103.1200,3977600,0
20040414,102.0000,102.5500,100.4900,101.4100,5584300,0
20040415,101.6500,102.7300,100.2300,101.7300,3780700,0
20040416,102.2500,103.7000,101.8200,103.3600,3314300,0
20040419,103.2500,103.3000,101.7500,102.4800,2497200,0
20040420,102.6500,103.0700,99.9100,99.9100,2761100,0
20040421,100.2500,100.6500,99.1500,100.0000,4035800,0
20040422,100.0100,102.3500,100.0000,101.8000,3700200,0
20040423,101.0500,101.0700,99.8100,100.4100,3034500,0
20040426,101.0000,102.2700,100.9620,101.1500,2243900,0
20040427,100.5500,102.0700,100.5500,100.9100,1888400,0
20040428,100.2500,100.2500,98.4000,98.4000,3360700,0
20040429,98.9200,99.8400,97.6000,98.2600,3899400,0
20040430,98.5100,99.0000,96.3100,96.7500,3462600,0
20040503,96.9500,97.5600,96.2100,96.9200,3267000,0
20040504,97.7500,98.5000,96.7800,97.3700,3875200,0
20040505,97.5000,98.2500,95.7400,96.1500,4823200,0
20040506,95.1500,95.5400,93.8300,95.1500,5483000,0
20040507,94.5000,95.5000,92.8800,93.0400,5481400,0
20040510,90.7500,92.1300,90.0800,92.1000,6861900,0
20040511,92.2500,93.1100,91.6300,93.1100,5288300,0
20040512,91.8500,93.0700,90.2300,92.9200,6640100,0
20040513,93.1200,94.6900,92.6500,93.4500,4692400,0
20040514,94.1200,94.6200,92.6000,94.0100,4569700,0
20040517,92.8000,93.1900,91.4500,92.6800,4520600,0
20040518,93.1000,94.0100,92.5200,93.3100,3325600,0
20040519,94.7500,94.8200,92.6000,92.6800,4751400,0
20040520,93.0500,93.7400,92.1200,92.4000,3904600,0
20040521,92.6200,93.2500,91.4500,91.7400,4066600,0
20040524,92.4500,93.1200,91.3500,91.7300,3687700,0
20040525,91.7300,93.2600,90.8000,93.1100,3927500,0
20040526,93.0300,93.7500,92.5000,93.3900,2978600,0
20040527,94.2000,94.3000,92.1600,93.2900,4652400,0
20040528,93.2900,93.9500,92.9900,93.9100,2425800,0
20040601,93.8000,93.9000,91.7500,93.0000,4143600,0
20040602,93.0000,93.0100,91.6500,91.7700,4320400,0
20040603,91.7800,91.8000,90.2700,90.5500,4224700,0
20040604,91.5000,91.9900,91.2300,91.5200,3165000,0
20040607,92.3500,93.7000,92.0600,93.5800,3493300,0
20040608,93.5800,94.1000,92.6400,94.0000,2949300,0
20040609,94.0100,94.0700,92.3700,93.0000,1996500,0
20040610,93.0100,93.0100,92.1400,93.0100,1702500,0
20040614,92.1500,92.1500,90.6400,91.5300,3043400,0
20040615,92.1800,92.4100,89.9800,90.2100,5510800,0
20040616,90.4900,90.9800,89.3900,89.9800,4149900,0
20040617,89.2500,89.6500,88.5300,89.3400,3500700,0
20040618,89.0000,90.2500,88.7000,89.1800,3823000,0
20040621,89.8900,90.0000,88.6000,88.7900,3218600,0
20040622,88.3500,91.1600,87.6800,90.6000,8249700,0
20040623,91.0000,91.9900,90.5300,91.7200,6149000,0
20040624,92.2500,94.1700,91.7515,93.1900,5519100,0
20040625,93.2000,94.8500,92.9400,94.5500,8256600,0
20040628,95.1500,95.1500,92.8100,93.2600,4380500,0
20040629,93.0000,94.2000,92.7800,94.0000,3359300,0
20040630,94.0000,94.8500,93.5600,94.1600,4135600,0
20040701,94.1700,94.3500,92.6800,93.6500,4592400,0
20040702,93.8500,93.9700,92.5000,93.6100,3330600,0
20040706,92.6100,92.9600,91.8900,92.2000,2603700,0
20040707,91.6000,91.8000,90.4200,90.5700,4501900,0
20040708,89.9000,91.2300,89.8300,90.0000,3493200,0
20040709,90.7000,90.9800,90.0100,90.0500,2519200,0
20040712,90.0500,90.8000,88.8000,90.6600,3510200,0
20040713,90.0000,90.8500,89.1900,90.3600,3744000,0
20040714,89.5600,91.4800,89.5400,89.8900,3448600,0
20040715,90.2000,90.2100,88.1100,88.3300,3899700,0
20040716,89.5300,89.5800,87.1500,87.2500,3562400,0
20040719,87.5000,88.1300,86.6700,87.5000,3308600,0
20040720,87.2500,89.8500,87.2100,89.7000,4141800,0
20040721,89.7000,90.7000,87.4000,87.4200,4535400,0
20040722,87.0200,88.5000,85.7200,87.7600,4883400,0
20040723,86.8100,88.2000,86.8100,87.5500,3096600,0
20040726,87.7200,88.1900,86.6300,87.0300,3805400,0
20040727,87.0300,88.9800,87.0200,88.7900,4131900,0
20040728,88.2700,89.3000,87.3300,88.7100,4273500,0
20040729,89.6500,90.0500,89.0800,89.6900,3588700,0
20040730,89.0500,89.3600,87.7100,88.1900,3727700,0
20040802,87.7800,88.6400,87.3300,88.4400,3020400,0
20040803,88.4000,89.0600,87.4800,87.6800,2726800,0
20040804,87.3500,88.4500,86.7500,87.6500,3460000,0
20040805,88.1000,88.1000,85.6900,85.8000,3203100,0
20040806,85.0000,86.1500,84.2000,84.5500,5065600,0
20040809,84.5500,85.2000,84.0300,84.5500,2918000,0
20040810,84.7000,85.5300,84.2700,85.3100,5453300,0
20040811,84.8000,85.6000,84.1800,84.6500,3989700,0
20040812,84.6500,85.2000,83.4000,83.8600,4842200,0
20040813,83.8600,84.2500,83.2900,84.2500,2536400,0
20040816,84.2500,86.2900,84.2500,85.8200,2990100,0
20040817,86.5900,87.2500,86.2400,86.3900,3122600,0
20040818,86.3000,87.5000,86.0600,87.4400,2980500,0
20040819,87.3100,87.6900,85.9500,86.6000,2685400,0
20040820,86.6000,88.0700,86.3800,87.8100,2651200,0
20040823,87.8100,88.3400,87.2800,87.5000,4180200,0
20040824,88.1500,88.3700,87.4600,87.5300,2371300,0
20040825,87.7800,90.2500,87.5600,90.0300,4104400,0
20040826,89.9300,91.5700,89.7600,91.1200,3366000,0
20040827,91.1200,91.2000,90.1700,90.4800,1642400,0
20040830,90.2300,90.3500,89.0100,89.1500,1827100,0
20040831,89.5600,89.8100,88.4600,89.6500,2403900,0
20040901,89.8500,90.5000,88.9500,89.1900,1913900,0
20040902,89.2000,91.3000,88.8900,91.0600,2361500,0
20040903,91.0600,91.7200,90.0000,90.2000,1817700,0
20040907,91.2000,92.7800,91.0600,92.2300,3903300,0
20040908,92.2900,92.5500,91.3600,91.4400,2921400,0
20040909,92.1000,92.1600,90.6100,91.8700,3081200,0
20040910,91.8700,93.2300,91.7000,93.1300,2846100,0
20040913,93.4000,93.6000,92.7700,93.6000,2958100,0
20040914,93.2800,94.2500,92.9000,94.1000,2900100,0
20040915,94.0000,94.0100,92.4100,92.4100,2768000,0
20040916,92.6500,93.6200,92.4000,93.1600,2530000,0
20040917,93.2900,93.4600,91.8100,92.0500,2890900,0
20040920,91.0000,92.1200,90.9700,91.6800,3017800,0
20040921,93.0000,94.9600,92.7500,94.9000,6125600,0
20040922,93.0800,94.1800,92.5000,93.3900,6459600,0
20040923,92.5000,93.6400,92.5000,93.0700,4314100,0
20040924,93.6700,93.7700,92.8400,93.4800,2614100,0
20040927,93.4800,93.4900,92.1200,92.7500,3414700,0
20040928,92.7500,93.2400,91.7700,93.0600,2806600,0
20040929,93.0600,93.4700,92.4000,93.2800,3005900,0
20040930,93.3500,93.5700,92.4500,93.2400,2721700,0
20041001,93.4600,94.6900,93.3400,93.9200,3184800,0
20041004,94.8000,95.4500,94.4400,94.8700,3640600,0
20041005,94.9500,95.1000,93.7900,94.0700,3969800,0
20041006,94.0700,95.6600,93.7500,95.5300,3445200,0
20041007,95.0000,95.4200,94.3600,94.8500,2754700,0
20041008,94.8500,95.5000,93.9100,94.2400,3029400,0
20041011,94.8000,94.9100,94.0400,94.1400,1624700,0
20041012,93.2500,94.8000,93.2400,94.5900,2613100,0
20041013,95.0000,95.2500,94.1900,94.7200,2924900,0
20041014,94.0000,94.1600,92.4000,92.9300,3915000,0
20041015,93.7000,94.3200,93.0900,94.1600,3188300,0
20041018,94.1600,94.4500,93.0900,94.2500,2572200,0
20041019,94.2500,95.0000,92.6000,93.0600,4144600,0
20041020,92.1100,92.6900,90.7400,92.3400,3934700,0
20041021,92.0000,93.8500,91.9800,93.4700,4023600,0
20041022,93.0200,93.7400,92.0100,92.7000,3516100,0
20041025,91.7500,92.7100,91.1100,92.4200,3019600,0
20041026,92.8000,94.7800,92.8000,93.7600,3445400,0
20041027,93.2800,96.3000,93.0000,96.1000,4621000,0
20041028,96.1000,98.1400,95.8000,97.4300,5321900,0
20041029,97.4300,98.4500,97.4300,98.3800,3862700,0
20041101,98.2000,98.9100,97.9800,98.3200,2529900,0
20041102,98.8500,99.7300,98.5000,98.5500,4270100,0
20041103,100.0100,100.5000,98.6800,99.3700,4333900,0
20041104,99.3700,100.5500,98.4500,100.0000,4387500,0
20041105,100.5000,101.7400,99.3500,100.8500,5102900,0
20041108,100.4000,100.8000,99.7800,100.2100,2829200,0
20041109,100.2200,101.2800,99.8900,100.8700,2826500,0
20041110,100.9100,101.3300,100.3800,100.7500,2612000,0
20041111,101.2500,103.3000,101.2100,103.0000,3966100,0
20041112,103.4500,104.9000,103.2700,104.6600,4435100,0
20041115,104.8500,105.1000,103.6500,104.6200,3274200,0
20041116,104.6300,104.6300,103.4200,103.7200,3694500,0
20041117,104.0500,105.4000,103.9400,104.7100,3666100,0
20041118,104.9000,104.9800,104.1200,104.8300,2086800,0
20041119,104.7700,104.7700,101.9100,103.0400,3579400,0
20041122,102.7500,103.9000,102.1400,103.4200,2344400,0
20041123,103.7500,104.0700,103.0800,103.8100,2628300,0
20041124,104.1000,105.2200,104.1000,105.0000,2427600,0
20041126,104.9500,105.4000,104.8300,104.8400,796200,0
20041129,105.4300,105.5900,104.5100,105.0800,2881900,0
20041130,104.5500,105.3100,104.5450,104.7600,2966500,0
20041201,105.2500,106.1500,104.9600,106.0000,3164200,0
20041202,106.0200,107.4600,105.8700,106.6000,3514800,0
20041203,106.6000,107.0800,105.5100,106.4700,2728800,0
20041206,107.0500,107.7300,106.3500,107.1700,2340200,0
20041207,107.7200,107.7900,106.0900,106.0900,2280400,0
20041208,106.5300,107.6800,105.9900,106.6800,3038900,0
20041209,106.6900,107.8200,106.1900,107.4900,2581600,0
20041210,108.5000,109.9300,107.2400,109.4000,3898700,0
20041213,109.9500,110.8800,109.4400,110.4500,4203100,0
20041214,110.4500,110.4500,109.6500,109.8800,4179200,0
20041215,109.6500,110.4100,108.6600,109.2500,4830600,0
20041216,106.2000,107.0000,104.7000,105.4000,8204500,0
20041217,104.0000,105.5900,103.0000,103.7500,7886500,0
20041220,103.7600,105.0300,103.0700,103.7900,4837600,0
20041221,104.0000,105.1900,100.4400,105.0100,5251100,0
20041222,104.4500,105.5000,104.2300,104.4000,3518200,0
20041223,104.6500,105.4100,104.3500,104.3500,2011800,0
20041227,104.9500,105.0400,103.8000,104.2000,1716700,0
20041228,104.2000,105.2100,104.1950,105.1500,1806500,0
20041229,104.9000,105.1600,104.3300,104.9000,1588100,0
20041230,104.9000,105.5900,104.7800,104.9200,1629000,0
20041231,104.9200,105.0000,104.0400,104.0400,1493900,0
20050103,104.9000,105.2500,104.3400,104.9500,4239100,0
20050104,104.8000,105.2000,103.9100,104.2700,5154200,0
20050105,103.7500,104.9800,103.5800,103.8000,3649300,0
20050106,103.9600,105.2500,103.9100,105.2300,3590100,0
20050107,105.2300,105.4600,104.4000,104.7800,3075000,0
20050110,104.2800,105.4300,104.2700,104.9800,2689500,0
20050111,104.0500,104.6800,103.4000,104.1700,3132700,0
20050112,104.1000,104.2600,102.4100,103.2700,3975800,0
20050113,102.8000,103.9600,102.7800,102.9400,3256300,0
20050114,103.1000,104.3500,102.9400,104.2200,2794500,0
20050118,103.6000,105.1800,103.5600,105.0000,3224800,0
20050119,104.3300,104.7200,103.8100,104.0600,3571600,0
20050120,103.5000,103.7700,102.8800,103.4000,3252100,0
20050121,103.2000,104.5400,102.7900,103.3300,4603500,0
20050124,103.3300,104.5400,103.0400,103.2400,3895400,0
20050125,104.1000,104.7000,102.6100,102.8600,3365000,0
20050126,103.1800,103.5200,101.7900,103.2600,3809100,0
20050127,103.3700,104.3400,103.0100,104.0000,3479100,0
20050128,104.6500,106.7100,104.0000,106.1200,5854200,0
20050131,107.3800,107.9700,107.1500,107.8500,3826500,0
20050201,107.6500,108.9400,107.3000,108.4000,3391400,0
20050202,108.1500,108.9700,107.9900,108.5900,2865400,0
20050203,108.4000,108.9400,108.2000,108.7400,2933200,0
20050204,108.7400,110.3300,108.7100,110.0200,3728100,0
20050207,110.0200,110.2100,109.3300,109.5900,2709800,0
20050208,109.9700,111.9300,109.9100,111.5500,4222400,0
20050209,111.5300,113.3500,111.3500,111.4500,4589900,0
20050210,111.8000,112.9800,111.7500,112.7700,3585900,0
20050211,112.7800,113.9300,112.0700,112.7700,3942900,0
20050214,112.7800,113.3800,111.6900,111.9700,2277700,0
20050215,112.5000,113.1900,112.2500,112.7100,2459000,0
20050216,112.3500,112.6200,111.6100,112.2700,2233900,0
20050217,112.6000,112.8100,110.5400,110.6000,2349400,0
20050218,110.6500,110.8000,108.6000,109.0000,3406000,0
20050222,108.0500,109.2600,107.5200,107.8600,2519800,0
20050223,108.6200,109.4100,108.1700,109.1100,2764100,0
20050224,108.6500,109.2100,108.1300,108.5000,1995900,0
20050225,108.7300,110.2500,108.5300,110.1000,2262700,0
20050228,110.0000,110.1100,108.3500,108.8000,2650000,0
20050301,108.3900,110.7600,108.3900,110.0200,2552000,0
20050302,109.2500,111.3200,109.2200,109.7300,2229100,0
20050303,110.4000,110.8600,109.0000,109.4100,2064400,0
20050304,110.2000,112.8300,110.0300,111.5300,3103600,0
20050307,111.9500,113.1200,111.5300,112.8000,2544100,0
20050308,112.8000,113.1700,112.1000,112.6300,2702600,0
20050309,112.5000,112.5000,110.8200,110.8700,2726800,0
20050310,111.4500,112.0000,110.8200,111.3300,2430800,0
20050311,111.3400,111.5500,108.9100,109.5500,3006800,0
20050314,109.7100,110.7400,109.0600,110.0000,1692900,0
20050315,111.7000,111.9000,110.4500,110.5400,1697100,0
20050316,110.5400,110.5400,108.6000,109.9700,1579900,0
20050317,109.9000,111.2200,108.4500,110.0400,2921600,0
20050318,109.7000,110.7000,109.5600,109.9800,6712400,0
20050321,110.1000,110.8400,109.6000,109.6000,3069300,0
20050322,109.7500,110.9600,107.7000,107.9900,4737800,0
20050323,107.6000,108.9200,107.5000,108.0600,3479200,0
20050324,108.7800,109.5000,108.3700,108.4000,2463900,0
20050328,108.9500,109.9900,108.5500,109.6800,2268900,0
20050329,109.6800,110.6300,108.3700,108.4500,3148000,0
20050330,108.3700,109.8800,108.3000,109.8000,2468800,0
20050331,110.0000,110.2600,109.0600,109.9900,3042800,0
20050401,110.7400,111.0500,108.3100,109.3000,4703900,0
20050404,109.1500,111.3300,108.6300,111.0000,5210000,0
20050405,110.9500,111.9000,110.4500,110.5900,3786300,0
20050406,110.9500,112.6000,110.8200,112.5000,4151000,0
20050407,112.5000,113.9300,112.3100,113.5300,3989500,0
20050408,113.2500,114.2500,112.7800,112.9300,3082600,0
20050411,113.4500,113.8100,111.9300,112.0900,3228000,0
20050412,111.5500,112.4700,110.1400,111.7600,4765700,0
20050413,111.7700,112.0000,109.7300,110.0100,3834100,0
20050414,110.1500,110.4000,108.4300,108.4900,4350600,0
20050415,108.3500,109.0000,106.4900,106.4900,4826300,0
20050418,106.6900,107.9900,106.3000,107.3500,3246100,0
20050419,107.5000,107.9000,106.6600,106.6900,3868800,0
20050420,106.7000,106.8900,104.0700,104.3300,5484600,0
20050421,105.5000,106.9200,103.4500,105.1100,5949900,0
20050422,105.0000,105.7500,103.3100,104.1900,6241600,0
20050425,105.5000,106.4100,105.0300,105.7400,3134600,0
20050426,105.7400,107.1800,105.1200,105.7200,3255800,0
20050427,105.6700,108.1500,105.2100,107.7600,3244500,0
20050428,106.9500,107.8900,105.9500,106.2300,3091400,0
20050429,107.1300,107.2500,104.5300,106.7900,3892500,0
20050502,105.8500,105.8500,103.0200,104.4600,4961600,0
20050503,103.5500,104.9000,103.0500,104.3700,4912400,0
20050504,105.2000,107.1500,104.6600,106.2700,4593200,0
20050505,106.8000,107.2300,104.5600,105.3000,3979300,0
20050506,105.7500,106.1600,104.5000,104.6800,3317400,0
20050509,104.4800,105.5400,104.2200,105.5000,3158400,0
20050510,104.2200,104.2500,101.8900,102.1100,5410300,0
20050511,102.5500,104.0400,101.9700,103.7500,4325200,0
20050512,103.5000,103.7200,99.3400,100.2200,5818600,0
20050513,99.5000,99.6500,96.4200,97.8200,7628900,0
20050516,98.0000,99.2900,97.8000,98.4200,3992500,0
20050517,97.5000,98.6200,97.3000,98.3500,4716600,0
20050518,99.0000,99.9600,98.5500,99.5800,4390000,0
20050519,100.0000,100.4000,99.3400,100.1200,3017400,0
20050520,99.9500,101.2000,99.5500,101.0800,3495500,0
20050523,101.6500,101.6500,100.3000,100.6900,3025500,0
20050524,100.5000,100.5000,98.7000,99.5800,3358500,0
20050525,99.7000,99.7000,97.2300,97.2500,5427300,0
20050526,98.0500,98.0500,96.0500,96.6000,6416500,0
20050527,96.9500,96.9700,95.1800,95.5000,5145700,0
20050531,94.9000,97.5600,94.7700,97.5000,6526100,0
20050601,97.4000,99.7500,96.7200,98.6500,5257600,0
20050602,98.0000,98.4800,97.2300,97.6700,3571900,0
20050603,97.5500,98.1300,96.6600,97.3000,2884600,0
20050606,96.7500,98.7800,96.4300,98.4200,2994800,0
20050607,99.2000,99.4300,98.3100,98.4000,2991900,0
20050608,99.1000,99.2300,98.4300,98.7800,2673500,0
20050609,99.2000,100.3600,98.6100,99.9500,3403100,0
20050610,100.1300,100.1300,98.6900,99.0500,1631300,0
20050613,98.7800,99.7300,98.4400,99.2600,3676500,0
20050614,99.6500,100.1600,98.2500,98.2600,3731800,0
20050615,98.6000,99.6300,97.9400,99.1900,5223500,0
20050616,100.0000,103.3000,100.0000,102.6500,7548000,0
20050617,102.7500,104.2400,102.3000,103.8000,5047000,0
20050620,103.2500,103.8500,102.6600,103.2500,3045400,0
20050621,103.0000,103.8000,102.5600,102.6400,3300400,0
20050622,102.6700,103.4000,102.3500,102.4700,3033800,0
20050623,102.3000,103.1200,101.9500,102.0200,3396400,0
20050624,102.1600,103.7000,101.9300,103.6700,4714700,0
20050627,103.0000,103.6900,102.0000,103.2000,2708800,0
20050628,103.5000,104.9300,103.3000,103.9600,3131600,0
20050629,104.2100,104.4500,102.6100,102.7900,2686800,0
20050630,103.2800,103.4600,101.7700,102.0200,2597300,0
20050701,102.1700,103.6400,102.1700,102.7100,2107000,0
20050705,102.2500,103.7000,102.1600,103.1800,2175300,0
20050706,103.0300,104.0300,103.0300,103.5500,3718500,0
20050707,102.3500,104.2000,102.2000,104.1000,3354900,0
20050708,104.1000,105.8300,103.6800,105.6500,2730600,0
20050711,105.6600,107.4400,105.6200,107.3100,3826100,0
20050712,107.0000,108.6600,107.0000,107.2400,3730900,0
20050713,107.3200,108.4500,107.3200,108.0000,3147700,0
20050714,108.9500,109.2000,108.2200,108.5500,3205500,0
20050715,108.2500,108.7900,107.7700,108.5000,2598600,0
20050718,107.9500,108.6800,107.4900,108.2400,2246000,0
20050719,108.6500,109.8800,108.6200,109.7200,3100100,0
20050720,107.7500,109.9800,107.7300,109.6100,3497300,0
20050721,109.2500,109.6400,107.9300,108.2500,3207000,0
20050722,107.9400,109.2100,107.7100,109.1300,1872400,0
20050725,109.0700,109.7300,108.3100,108.3200,1873000,0
20050726,108.5300,108.7200,107.5700,107.7200,2000700,0
20050727,107.9500,109.1800,107.2800,109.1500,2389200,0
20050728,109.2000,109.9000,108.1000,109.6700,2342600,0
20050729,109.4200,109.5000,107.4400,107.4800,2087900,0
20050801,107.6000,108.2700,106.6900,107.1200,2519600,0
20050802,107.2500,109.6800,107.2500,109.5200,2682200,0
20050803,109.0800,111.1000,108.7700,110.8700,3407900,0
20050804,110.0000,110.0700,108.7500,109.2500,2082300,0
20050805,108.7500,109.8000,108.2500,109.7000,3261500,0
20050808,110.0300,110.9600,109.6500,109.9100,2777500,0
20050809,110.0300,111.6200,110.0200,111.4800,3613500,0
20050810,111.9800,113.8200,111.8200,112.0300,4273100,0
20050811,112.0800,114.2800,111.9400,114.1400,4167700,0
20050812,113.1800,114.3500,112.9000,113.6500,3087800,0
20050815,113.2500,114.8200,112.9800,114.6700,2315100,0
20050816,114.5500,114.8700,112.0000,112.0800,2687000,0
20050817,111.8500,112.0700,110.2100,111.1300,4218100,0
20050818,110.8900,111.3300,110.2200,110.8500,2042200,0
20050819,111.1200,111.8400,110.9500,111.2700,1450300,0
20050822,111.8000,112.4100,111.0800,111.7000,1682400,0
20050823,111.5000,112.0000,111.0700,111.8000,1927000,0
20050824,111.7900,112.7100,109.9900,109.9900,2250800,0
20050825,110.2400,110.7500,109.0000,110.5000,1968300,0
20050826,110.5000,110.7000,109.0300,109.7500,1660700,0
20050829,109.5000,110.4100,109.2800,110.1500,1613800,0
20050830,109.9000,110.0000,108.8600,109.8400,1804400,0
20050831,109.8400,111.5000,109.8400,111.1800,2130100,0
20050901,111.7000,114.4400,111.6000,113.1200,3080700,0
20050902,113.3000,113.7900,112.7300,113.2100,1472900,0
20050906,113.7900,114.9200,113.6300,114.5900,2199100,0
20050907,114.5900,115.0500,114.3300,114.9100,2098200,0
20050908,114.7300,115.7000,114.4100,115.1600,2281000,0
20050909,115.5000,116.2800,115.4000,116.1700,2357100,0
20050912,116.7100,118.4800,116.5700,118.0000,3124300,0
20050913,117.7500,117.8900,116.7400,117.2000,2378500,0
20050914,117.7500,118.5000,115.5200,115.9000,3492100,0
20050915,115.0000,116.1500,114.8600,115.9500,2979300,0
20050916,116.5000,118.5000,116.3000,118.4000,6335700,0
20050919,118.1000,118.6200,117.0200,118.2800,3313400,0
20050920,120.3900,120.4000,118.0500,118.0500,6752500,0
20050921,116.1300,117.6100,115.4600,115.6800,5870200,0
20050922,115.6800,119.0400,114.9500,118.5000,4830800,0
20050923,118.7900,119.9100,117.8200,119.4700,3839900,0
20050926,119.9500,120.1400,119.3000,120.0000,3848800,0
20050927,119.7000,120.9700,119.5500,119.6700,4065000,0
20050928,120.1500,120.8700,119.7800,120.1000,3630400,0
20050929,119.1000,121.4700,119.0300,121.2200,4431200,0
20050930,120.8900,121.7000,120.7950,121.5800,2643800,0
20051003,121.2900,122.3600,121.2800,121.6500,3418100,0
20051004,120.9000,121.6500,118.7000,118.9200,4000600,0
20051005,118.9200,119.1900,116.6000,117.7500,4382500,0
20051006,117.7000,118.5600,116.2300,116.9300,4138300,0
20051007,117.2500,118.0500,117.2000,117.5700,3101500,0
20051010,118.0000,119.3700,117.5500,118.5100,3388500,0
20051011,119.2000,119.7900,117.0000,117.5500,5410400,0
20051012,117.5500,118.6700,113.5300,115.6500,6656200,0
20051013,115.2000,116.2300,110.2300,113.1800,9109200,0
20051014,114.1000,114.8700,112.5300,114.5500,5765300,0
20051017,115.9900,117.7000,115.9300,117.0500,4361700,0
20051018,116.5500,118.3899,116.5300,117.0900,4189600,0
20051019,116.2500,121.3300,116.0200,121.2000,6704600,0
20051020,119.9800,122.0800,118.7075,118.7500,9035700,0
20051021,118.2500,119.9800,118.0200,118.7700,5417800,0
20051024,119.7000,123.4700,119.2000,123.3000,5530300,0
20051025,122.5200,124.8400,122.3200,123.5500,5112800,0
20051026,123.2500,124.9900,122.6500,124.2500,4170000,0
20051027,123.8000,124.9000,122.0200,122.4300,4132400,0
20051028,123.7000,124.7500,122.5900,124.5600,3586500,0
20051031,125.0000,127.3800,124.9500,126.3700,3831000,0
20051101,126.7000,126.8900,124.8000,126.6000,3918700,0
20051102,126.0000,129.8600,126.0000,129.1300,4403100,0
20051103,130.0000,130.0000,128.0900,129.2000,5002600,0
20051104,129.7500,131.1800,128.9000,130.9600,4093400,0
20051107,130.5000,131.6900,128.6700,129.1500,3561400,0
20051108,128.3500,128.3600,127.2200,127.5200,2944500,0
20051109,127.8400,129.7300,127.5000,128.7000,2656900,0
20051110,128.1500,130.3300,127.7800,130.0900,3174500,0
20051111,129.4500,130.6261,129.2700,130.0000,2134000,0
20051114,130.3200,130.3200,128.6000,129.2400,1799300,0
20051115,129.7000,129.7600,127.0600,127.9700,2356400,0
20051116,128.3500,128.4700,126.5600,128.1800,2539400,0
20051117,128.0000,130.4100,127.8600,130.4100,2595400,0
20051118,131.9000,131.9000,129.8100,131.5800,2615900,0
20051121,131.2500,132.4790,130.4900,132.4100,2084400,0
20051122,131.8000,132.9900,130.8100,132.6000,2392300,0
20051123,132.6100,134.9900,132.6100,134.0800,3139800,0
20051125,134.2000,134.8900,134.0300,134.1200,808200,0
20051128,134.3000,134.3000,130.8400,131.1000,2759900,0
20051129,132.0000,132.4300,129.0500,130.4500,3095500,0
20051130,130.4500,131.2700,128.4400,128.9600,3016100,0
20051201,130.5000,131.6600,129.6100,130.2800,2497400,0
20051202,130.1500,131.7600,130.0100,131.0800,1891400,0
20051205,130.7500,133.6700,129.4200,133.0500,2709600,0
20051206,133.9500,134.1600,130.8500,131.3100,3019000,0
20051207,130.6800,131.1000,128.8500,129.8900,2646300,0
20051208,129.0500,130.0200,127.7600,128.6400,3191000,0
20051209,129.1500,130.0500,128.4400,129.6600,1878800,0
20051212,130.4000,131.0200,128.5100,130.0100,2006300,0
20051213,128.8000,131.8900,128.5100,131.6400,3430800,0
20051214,131.0800,131.9000,129.3500,129.6300,3471600,0
20051215,128.2500,129.6000,127.6000,128.3000,5480900,0
20051216,127.6600,127.8600,126.1100,126.5000,5437300,0
20051219,127.3000,127.4000,124.4500,125.1300,4217900,0
20051220,124.7000,126.2300,124.3400,125.8600,4094400,0
20051221,126.3500,128.3000,126.1100,127.3100,3694400,0
20051222,127.5500,128.2500,126.6900,127.9900,2437100,0
20051223,127.9500,128.4700,127.4000,128.1100,1670200,0
20051227,128.7000,129.4000,127.8300,128.2600,2826500,0
20051228,128.3000,128.8100,127.6400,127.9800,1809100,0
20051229,127.4500,128.7400,127.4500,128.0200,1684500,0
20051230,127.1500,128.0700,126.7000,127.7100,1962500,0
20060103,126.7000,129.4400,124.2300,128.8700,6188700,0
20060104,127.3500,128.9100,126.3800,127.0900,4862000,0
20060105,126.0000,127.3200,125.6100,127.0400,3717600,0
20060106,127.2900,129.2500,127.2900,128.8400,4319600,0
20060109,128.5000,130.6200,128.0000,130.3900,4723500,0
20060110,130.0500,132.9500,130.0200,132.0300,5539800,0
20060111,131.4500,133.8000,131.4200,131.9700,4671400,0
20060112,131.4000,133.2100,131.3800,132.2500,3725500,0
20060113,132.0200,133.6600,131.9000,133.2600,2894900,0
20060117,131.0000,133.1300,130.5900,132.5900,3624600,0
20060118,131.0600,132.6800,131.0100,132.3700,4302700,0
20060119,132.7200,134.8200,132.7100,133.8200,5020700,0
20060120,132.8500,134.0600,131.2500,131.4400,5680100,0
20060123,131.6400,134.1800,131.6400,132.8700,3849400,0
20060124,132.6300,134.0900,132.3400,133.0000,3758000,0
20060125,133.6500,134.0400,132.4600,133.5600,3740500,0
20060126,133.0100,138.3600,133.0100,137.4000,4808300,0
20060127,137.9300,139.7500,137.1000,138.9400,3687900,0
20060130,139.5500,140.6400,138.7100,139.8700,3167900,0
20060131,139.7300,141.8600,138.4500,141.2500,4908100,0
20060201,141.4000,142.9500,140.4300,141.7100,3640600,0
20060202,142.2700,143.7700,141.4000,142.5200,3711000,0
20060203,141.5500,143.1200,140.7000,142.7400,4213900,0
20060206,142.6100,144.1000,141.6000,142.8200,3849300,0
20060207,142.3500,143.3100,139.4800,139.4800,5208000,0
20060208,140.1000,141.9300,139.3200,141.1400,4481400,0
20060209,141.1400,142.8500,140.4900,140.8500,3059500,0
20060210,140.6700,141.8500,137.8000,140.8100,4433100,0
20060213,139.6500,141.8000,139.1500,139.6500,2155200,0
20060214,141.2000,142.3200,138.7700,141.7800,3003200,0
20060215,142.0000,145.5000,141.4000,145.1400,4330700,0
20060216,146.1000,146.3500,144.2100,145.9000,2847500,0
20060217,146.1900,146.2200,144.0600,145.5400,2407300,0
20060221,145.5600,145.7500,143.0100,143.4500,2539800,0
20060222,143.4500,145.5300,143.2300,145.5300,2674200,0
20060223,145.6100,145.6100,143.7900,143.9600,2512500,0
20060224,143.0500,145.4000,143.0500,144.1600,2314700,0
20060227,144.8100,145.2500,143.3400,143.8200,2282200,0
20060228,143.6000,144.1600,141.1100,141.2900,3911700,0
20060301,141.9800,143.7400,141.5600,143.1500,2994900,0
20060302,143.0700,144.8600,142.2400,144.0000,2902300,0
20060303,143.5000,147.4800,143.1000,146.0000,4042700,0
20060306,146.5400,147.0800,144.3100,145.0200,2900600,0
20060307,144.3700,144.4600,143.1700,144.2800,2820600,0
20060308,143.5500,144.6700,141.2600,142.4900,3633100,0
20060309,142.6600,143.4000,141.2000,141.6300,2196400,0
20060310,141.6300,142.4500,140.1500,141.5300,3247100,0
20060313,141.5500,142.9500,139.1800,140.7200,4946200,0
20060314,145.9200,149.5000,145.6200,149.4200,11364100,0
20060315,148.3000,149.6400,147.5900,149.0000,7557200,0
20060316,149.1000,149.6900,147.4500,147.6900,5512000,0
20060317,148.2500,151.5400,148.0300,150.3600,6670900,0
20060320,150.0500,152.6600,149.8000,152.1800,4896800,0
20060321,151.6100,152.0000,149.0100,149.4000,4460800,0
20060322,148.3000,152.3600,148.3000,151.8200,3770800,0
20060323,151.1700,151.9600,150.4500,151.6700,3852700,0
20060324,151.6800,152.5700,150.8800,152.1700,2651700,0
20060327,152.1300,155.3600,152.1300,155.0000,4314600,0
20060328,155.0100,157.8200,154.1600,154.1600,6481600,0
20060329,154.9000,157.5700,154.8400,156.9000,4458100,0
20060330,157.7300,159.6300,155.7100,156.8100,4623900,0
20060331,157.0000,158.3800,156.2500,156.9600,3298500,0
20060403,157.9900,159.8800,156.9200,158.1200,3979900,0
20060404,158.1200,161.3600,158.1200,161.0000,5088900,0
20060405,160.5000,161.9200,160.0000,160.7500,4193600,0
20060406,160.0700,162.0700,160.0700,162.0400,4180900,0
20060407,162.0400,163.1600,159.8900,161.0200,4964600,0
20060410,162.5000,164.0500,161.4500,162.4600,4471400,0
20060411,163.0000,163.2999,158.5100,159.1500,4963300,0
20060412,159.6300,160.3000,158.4000,159.5200,3434000,0
20060413,158.4500,159.6900,158.2000,159.4300,2217100,0
20060417,160.2500,163.2100,160.0000,161.9400,3381700,0
20060418,162.7500,166.1799,161.3200,165.5500,4829800,0
20060419,164.5500,167.5700,163.6000,167.0500,4466200,0
20060420,166.0600,169.3100,166.0600,168.5500,4894400,0
20060421,168.6200,168.6600,165.3200,165.8900,3591500,0
20060424,165.5000,166.2700,163.5000,165.3500,3432400,0
20060425,165.3500,165.6000,161.7600,162.8000,3361400,0
20060426,163.5000,164.6500,162.2000,163.4000,3032600,0
20060427,163.3500,165.7900,162.1000,163.9700,4063900,0
20060428,163.8100,164.8900,158.6500,160.2900,5349000,0
20060501,160.3000,161.6700,156.0800,156.4500,5652300,0
20060502,157.6000,160.0000,157.1200,158.8300,3710800,0
20060503,159.5000,159.8500,157.7500,159.1500,2521200,0
20060504,159.1600,160.3300,158.0000,158.0400,2554600,0
20060505,159.7500,164.6000,159.6900,164.3900,3751400,0
20060508,164.3900,166.5500,162.2000,163.5300,2395700,0
20060509,163.7500,166.2600,163.7000,165.7500,2628300,0
20060510,164.8500,165.4100,162.0500,164.0900,3215900,0
20060511,164.3800,164.4900,158.6000,159.2800,3640200,0
20060512,158.7500,159.7000,156.0700,156.1100,4579700,0
20060515,154.6000,157.0000,151.1100,153.1400,6119200,0
20060516,153.6000,155.1100,150.6200,152.7000,4091000,0
20060517,150.8500,151.1500,147.0000,148.2100,7477600,0
20060518,149.3600,150.2500,146.2500,147.0300,6246300,0
20060519,148.3000,150.4500,146.7500,149.4100,6502500,0
20060522,148.5100,148.5100,143.3400,146.1500,8492900,0
20060523,148.0500,148.8800,143.7000,143.7000,5607800,0
20060524,143.6500,145.5900,140.4200,143.9200,8788600,0
20060525,145.2000,147.3200,144.6800,147.3200,5614100,0
20060526,150.0000,152.9400,149.4700,152.9400,5749800,0
20060530,151.0000,151.9500,149.2500,149.8300,5217200,0
20060531,151.3000,152.3900,149.1500,150.9500,5262300,0
20060601,150.9200,153.5900,150.1900,153.5500,4208500,0
20060602,155.5000,157.0000,153.6000,154.0900,4253400,0
20060605,154.9500,156.2900,149.8500,150.4000,5525200,0
20060606,151.3900,152.0600,147.5000,149.2400,6562600,0
20060607,149.2500,152.5300,148.3000,149.9500,4319900,0
20060608,148.8000,150.6700,144.5000,149.7600,7885500,0
20060609,151.0000,152.1000,148.9900,149.8900,4407700,0
20060612,150.5000,150.7200,145.0000,145.0000,5866800,0
20060613,142.2500,145.5000,138.0900,139.2500,7346400,0
20060614,139.7500,141.7646,136.9000,138.5000,10541300,0
20060615,140.4000,145.1899,140.0700,144.1200,10970400,0
20060616,143.3000,144.5900,142.6100,144.0000,6368800,0
20060619,144.9800,145.7500,142.9500,143.7500,6537400,0
20060620,144.6500,145.9900,143.5900,145.2600,5672200,0
20060621,145.7700,150.3200,145.5000,149.8300,7648400,0
20060622,149.7100,150.5000,146.9500,148.3100,4430000,0
20060623,147.8500,149.4000,147.2100,147.9200,3488000,0
20060626,148.9200,149.9500,148.1000,149.9000,3774700,0
20060627,149.0500,150.8900,147.1600,147.1600,3667000,0
20060628,147.4100,148.5000,145.0700,146.4900,4907100,0
20060629,148.1000,152.2000,146.3500,152.2000,6711800,0
20060630,152.2000,152.7200,149.5000,150.4300,5973300,0
20060703,151.9300,152.7920,151.3400,152.4500,3250500,0
20060705,151.7000,151.7000,150.0000,150.9500,4483600,0
20060706,152.2900,152.3000,150.2000,150.5800,3441000,0
20060707,150.0100,150.5000,148.4400,148.5100,3618800,0
20060710,149.2500,150.4100,148.1600,148.8500,2966100,0
20060711,148.4000,149.0000,146.5500,148.6700,3572300,0
20060712,148.7000,149.2300,145.0700,145.2700,4300100,0
20060713,144.0300,145.2000,142.1000,142.5500,6116800,0
20060714,143.1000,143.5000,138.9700,140.1000,5659400,0
20060717,140.1000,142.2699,139.2000,140.8700,4528700,0
20060718,140.6200,142.4800,139.9000,142.3400,5874500,0
20060719,142.7000,147.8500,142.7000,146.9700,6079400,0
20060720,146.7000,147.8000,145.0000,145.1800,4196100,0
20060721,145.0500,145.0600,141.8000,142.0400,3496300,0
20060724,143.3000,147.5000,143.0600,146.9000,4610700,0
20060725,146.9000,149.6700,145.3400,148.4900,4984200,0
20060726,147.5000,148.8200,146.6900,147.3800,2945800,0
20060727,148.7000,149.6300,147.5900,148.2600,4085900,0
20060728,149.6500,152.3500,149.3300,151.7200,4752200,0
20060731,151.6000,153.7300,150.6600,152.7500,4374000,0
20060801,151.6300,151.7400,149.5900,151.2600,3076700,0
20060802,150.2600,150.5000,147.5400,149.9000,5052400,0
20060803,148.7500,153.1500,148.4700,152.1000,3861000,0
20060804,154.0000,156.2900,152.1700,153.0000,4689100,0
20060807,152.1200,154.8500,151.7600,152.6500,2758900,0
20060808,152.6500,155.3500,150.5000,151.4500,5465100,0
20060809,153.5000,153.7500,149.6000,150.0100,4234600,0
20060810,149.5000,152.0600,148.5000,151.6300,3391400,0
20060811,152.3500,152.8700,149.9900,151.1100,2576500,0
20060814,152.4800,153.0100,149.4300,150.3700,3110900,0
20060815,152.3800,153.9900,151.2100,152.6500,4907000,0
20060816,153.9500,155.0500,152.7200,154.9900,3563900,0
20060817,153.9000,156.8700,153.8500,154.4500,3365700,0
20060818,154.4500,154.7500,153.0000,154.6800,2742100,0
20060821,153.1600,154.2500,151.6400,153.8300,3731200,0
20060822,154.3600,155.0100,153.0500,154.1500,3330800,0
20060823,153.4100,154.7500,152.1500,152.7000,2280800,0
20060824,153.5500,153.6000,150.7500,151.4000,3100000,0
20060825,150.6900,151.4200,149.7500,150.0700,2476200,0
20060828,148.2500,150.5400,147.8800,149.5300,4151000,0
20060829,149.6000,149.7900,145.6600,147.0900,4939600,0
20060830,147.2000,147.7600,146.4200,147.0600,2879100,0
20060831,147.0700,148.7500,147.0700,148.6500,2834600,0
20060901,148.7000,149.4300,147.1300,149.1400,3453100,0
20060905,149.7500,151.5000,149.0500,151.2800,3479600,0
20060906,150.6500,151.4400,149.9200,150.6700,2745500,0
20060907,150.1000,150.6800,148.3500,148.5700,3577600,0
20060908,151.0000,151.0000,147.5200,149.8000,3317500,0
20060911,149.2500,151.2300,149.1500,151.0000,3134200,0
20060912,154.7500,159.7500,154.7100,158.2900,10284900,0
20060913,157.7000,162.2600,156.8100,160.8600,7439900,0
20060914,159.7500,163.1800,159.5200,162.5200,5255700,0
20060915,162.5000,163.7500,161.5200,162.7100,6846200,0
20060918,162.0200,164.8000,162.0000,163.2200,5733300,0
20060919,163.0800,164.2200,162.3100,163.3900,4851500,0
20060920,164.6300,167.1600,164.2280,166.6000,6407400,0
20060921,167.5000,169.6900,165.8600,167.1500,8052600,0
20060922,166.9500,168.3200,165.7600,167.5200,3458300,0
20060925,167.9000,169.4200,167.0000,168.6900,4780100,0
20060926,167.9400,169.9200,167.0200,168.6800,6109300,0
20060927,168.9300,169.9000,167.2500,169.0000,5185300,0
20060928,168.9500,170.0000,167.8000,170.0000,4413800,0
20060929,170.0500,171.1500,169.1000,169.1700,4394700,0
20061002,168.5100,171.4500,168.5100,170.6900,4143700,0
20061003,170.4400,174.4000,170.1001,174.2000,5823600,0
20061004,173.3100,176.6600,173.3100,176.5600,8089400,0
20061005,176.5200,176.5200,174.6900,175.5000,5231800,0
20061006,174.3200,176.0000,173.8000,175.6500,4898200,0
20061009,175.4000,177.4900,175.3200,177.4500,3985700,0
20061010,177.0500,179.8500,176.7900,178.8600,6560900,0
20061011,177.3000,178.9700,176.7500,178.9700,5615900,0
20061012,179.2700,181.8900,178.6100,181.5100,5116700,0
20061013,181.2100,183.9500,180.6500,183.8500,5032700,0
20061016,183.8200,185.4100,183.0900,185.2200,4330200,0
20061017,184.2200,184.7100,182.1400,183.0700,5867200,0
20061018,184.0700,184.6500,181.8500,182.9700,6127000,0
20061019,181.2500,182.6300,179.9000,180.0500,5562500,0
20061020,179.7200,180.6900,178.8500,180.4000,4206600,0
20061023,180.2300,184.8500,180.2100,184.7000,4237500,0
20061024,184.5200,188.2500,184.4000,187.8400,4486300,0
20061025,188.6400,189.6900,187.1600,188.6100,5224400,0
20061026,189.1800,193.6000,188.2900,193.3800,5732500,0
20061027,192.0100,193.2300,188.3900,188.6700,5645300,0
20061030,188.0000,190.5500,186.7000,189.7500,5292600,0
20061031,190.0000,191.0200,188.8800,189.7900,4513600,0
20061101,191.0000,192.2100,184.7500,185.0000,7732000,0
20061102,184.5100,187.7900,182.7000,187.3900,6191100,0
20061103,188.9000,188.9500,185.3000,187.1300,4154000,0
20061106,187.6800,191.7000,187.6800,190.0000,4639000,0
20061107,190.2000,191.4200,188.5600,188.6800,3697900,0
20061108,187.6500,189.9200,186.5000,188.7700,3989900,0
20061109,188.4000,189.0000,184.7800,184.7800,4488600,0
20061110,185.4600,187.0700,184.6000,187.0600,3304000,0
20061113,187.6500,189.8000,187.2300,187.7300,3256700,0
20061114,188.4000,190.9100,185.4000,190.3600,3877900,0
20061115,190.3700,194.3200,189.8400,193.1100,5091000,0
20061116,194.0000,196.8000,194.0000,196.7200,4784000,0
20061117,195.9800,197.0000,194.8800,195.0400,3227200,0
20061120,195.3500,198.1100,195.0300,197.4500,3168300,0
20061121,199.0000,199.8900,198.2900,199.7600,3448100,0
20061122,200.0000,202.4700,199.9900,202.2900,2675700,0
20061124,200.2300,203.3500,199.1500,201.6000,1978900,0
20061127,201.3500,202.1000,193.1100,193.1100,6330900,0
20061128,193.0000,197.4900,191.5000,197.1000,5599500,0
20061129,197.9900,199.4500,193.0600,196.2200,5550600,0
20061130,195.9800,196.4500,193.1800,194.8000,4082600,0
20061201,195.7000,196.4300,191.5200,194.5000,4821200,0
20061204,195.6500,200.0833,195.3900,200.0500,4261300,0
20061205,199.7000,202.2500,198.2100,201.6100,3264800,0
20061206,202.0000,205.0500,201.0000,205.0000,3983000,0
20061207,206.7000,206.7000,200.0000,200.2000,5238400,0
20061208,200.2400,205.2600,200.0000,205.1000,4968900,0
20061211,205.5000,205.5000,201.8400,202.5200,5926500,0
20061212,200.2100,203.8500,198.4400,200.0000,8950600,0
20061213,200.1600,201.7800,198.0000,198.3100,5823000,0
20061214,199.2000,200.8000,197.6300,200.1300,5081500,0
20061215,200.6100,201.9500,199.8000,199.8400,5141300,0
20061218,200.5000,203.5900,199.6400,203.2400,5934600,0
20061219,201.9800,202.6700,200.4300,201.2400,4865700,0
20061220,202.1500,204.3100,201.2900,201.3700,3780100,0
20061221,202.3600,202.6900,197.7000,198.1000,4876100,0
20061222,199.1000,199.1500,195.6600,198.0900,3500800,0
20061226,198.9000,200.6000,198.2900,199.8600,2575600,0
20061227,199.8600,202.2900,199.7200,201.9500,2825100,0
20061228,202.3300,202.4800,199.7600,200.8000,2396400,0
20061229,200.9300,202.4000,199.3200,199.3500,2641100,0
20070103,200.6000,203.3200,197.8200,200.7200,6515000,0
20070104,200.2200,200.6700,198.0700,198.8500,6478800,0
20070105,198.4300,200.0000,197.9000,199.0500,6037100,0
20070108,199.0500,203.9500,198.1000,203.7300,7851000,0
20070109,203.5400,204.9000,202.0000,204.0800,7177300,0
20070110,203.4000,208.4400,201.5000,208.1100,8022400,0
20070111,208.3400,213.1700,207.6000,211.8800,9044600,0
20070112,210.9000,214.2200,210.4000,213.9900,6619000,0
20070116,213.9900,215.1300,212.4400,213.5900,5848800,0
20070117,212.2000,214.0900,210.8500,213.2300,5360500,0
20070118,213.7500,214.8100,209.1000,209.6800,6541600,0
20070119,209.0800,211.4400,208.8400,210.2900,5340300,0
20070122,211.0900,213.2500,209.6000,212.9700,4980700,0
20070123,212.8200,213.4200,210.6500,212.6400,6293500,0
20070124,213.5100,220.1700,213.0300,220.1000,6387500,0
20070125,219.8000,220.5100,212.5100,213.0700,7855400,0
20070126,214.5600,214.9000,210.6000,213.5000,7458200,0
20070129,213.9000,215.0800,210.1300,211.0400,5891100,0
20070130,211.0800,212.3100,208.3700,208.7800,6002200,0
20070131,208.3000,212.7500,207.2900,212.1600,7236100,0
20070201,213.4400,213.9000,209.7300,212.0000,5961200,0
20070202,211.0000,213.9000,211.0000,213.4300,3527000,0
20070205,213.3000,213.7200,211.5000,212.5500,3003700,0
20070206,213.2900,215.8600,212.7000,214.6500,3803200,0
20070207,215.0300,215.8500,213.1000,213.5500,3622600,0
20070208,212.0900,215.2100,209.8100,213.9000,5413500,0
20070209,215.7700,219.2600,210.5800,213.2800,9113800,0
20070212,213.7500,214.0000,209.8700,211.1300,5384589,0
20070213,211.9800,213.3000,210.4700,212.5300,4022951,0
20070214,213.7000,219.1000,212.7900,217.4000,7697325,0
20070215,217.9400,218.8400,216.4100,216.8200,3627700,0
20070216,215.9600,217.5000,215.0200,216.9200,3119200,0
20070220,218.3300,221.9000,215.9700,220.9400,6225700,0
20070221,219.2500,221.5000,218.1600,220.1500,5225500,0
20070222,221.0000,222.7500,218.0000,218.9700,4273400,0
20070223,219.1600,219.8000,215.5500,216.5000,5508300,0
20070226,217.9900,218.3700,212.6600,214.0000,5552985,0
20070227,209.7500,210.4000,194.6500,199.7600,18854200,0
20070228,200.4000,203.8500,196.0000,201.6000,15552900,0
20070301,197.1200,202.7000,194.0800,199.6600,14143801,0
20070302,198.2000,200.9200,195.5900,195.6700,9843700,0
20070305,193.5500,197.4900,189.8500,190.0000,13412125,0
20070306,193.9000,198.2000,193.7000,197.3700,10798973,0
20070307,197.4800,199.0000,195.5000,195.5900,8459800,0
20070308,198.0300,202.0200,198.0000,199.9400,10790300,0
20070309,202.9500,202.9900,198.8600,201.7000,7681600,0
20070312,200.0000,202.8900,198.8600,202.6000,9632300,0
20070313,204.9600,208.5600,198.5200,199.0300,31973100,0
20070314,200.0000,202.1600,197.5400,200.1500,20394212,0
20070315,200.0000,202.3700,199.5000,200.8900,9743900,0
20070316,200.7900,201.0500,198.2700,199.0000,10883900,0
20070319,201.3200,202.5000,200.4400,202.4400,8186284,0
20070320,202.4900,204.4300,202.0000,204.0000,6643700,0
20070321,205.3400,211.5100,204.1600,210.9500,10937130,0
20070322,211.7000,211.7500,209.2900,210.0800,8016025,0
20070323,210.0600,211.8900,209.7100,211.8900,5244833,0
20070326,212.0100,212.2200,209.3000,211.7300,6525287,0
20070327,211.0100,211.7300,209.7400,209.8700,4807600,0
20070328,208.2100,208.6700,206.1900,206.7600,7991533,0
20070329,208.0900,208.8900,206.3000,207.2000,6381658,0
20070330,207.4400,209.0300,204.7000,206.6300,5177415,0
20070402,207.6700,207.6800,203.2900,205.6500,5797400,0
20070403,207.0000,209.7500,206.4700,209.7500,5015350,0
20070404,209.4500,209.9500,208.2100,208.7900,4149803,0
20070405,208.5000,208.5000,207.4100,207.9300,3011038,0
20070409,208.5700,209.8700,207.4500,208.9400,3610733,0
20070410,208.3000,209.8100,208.2100,209.0500,3003200,0
20070411,208.7000,208.8700,206.6100,206.9300,5579934,0
20070412,206.2500,207.5200,205.3900,207.0500,3957297,0
20070413,207.9500,207.9500,205.6100,206.5000,4321013,0
20070416,208.2400,215.2300,208.1200,214.5200,10011400,0
20070417,215.1500,216.8700,213.5400,214.9000,6088939,0
20070418,214.1000,218.5400,213.9700,216.7500,6082270,0
20070419,215.3400,221.7100,214.8000,219.2900,8883909,0
20070420,221.2300,222.1900,218.3700,220.0000,7395077,0
20070423,221.0000,223.9800,220.4800,222.4200,5816982,0
20070424,222.7500,223.2400,218.7100,220.7200,6753176,0
20070425,221.9000,226.0500,220.1000,225.6000,7627877,0
20070426,225.9000,226.6100,224.1700,224.8100,4730964,0
20070427,224.0500,225.7100,222.9900,224.2800,3598082,0
20070430,224.3600,224.9800,218.4800,218.6100,5485684,0
20070501,219.0800,219.9100,215.3500,218.5800,6358798,0
20070502,218.0000,221.9200,217.4500,219.4900,4886132,0
20070503,220.3900,221.9300,218.5500,221.5600,4440627,0
20070504,222.6000,227.3400,221.4300,227.3400,5634720,0
20070507,227.0000,229.9000,225.6000,227.2200,4637524,0
20070508,225.9200,225.9900,222.9600,224.9500,4880100,0
20070509,224.9500,227.6800,223.3500,226.5700,5195450,0
20070510,225.5000,226.9800,222.9500,223.1000,4968490,0
20070511,223.9100,227.5500,223.6000,227.5000,4958273,0
20070514,228.0300,229.0000,225.3500,226.1800,4800050,0
20070515,226.1900,228.3300,224.2600,224.3800,5773100,0
20070516,225.5900,227.9600,224.5200,227.1100,5174913,0
20070517,226.7500,227.9300,225.2500,227.3800,4185300,0
20070518,228.5500,231.2200,227.9500,230.3400,6727495,0
20070521,230.6500,231.6900,228.5600,229.2300,7784745,0
20070522,229.7900,231.6600,228.7500,230.7100,3568702,0
20070523,231.7000,232.4100,228.4300,228.5400,4278172,0
20070524,229.3700,230.7500,225.0500,225.6800,6211680,0
20070525,226.8100,226.9500,224.1900,225.5300,4068780,0
20070529,226.2500,228.9000,226.0300,228.4400,3735551,0
20070530,226.2500,232.0000,225.6000,232.0000,5395704,0
20070531,232.2100,233.9700,230.0900,230.8200,4588000,0
20070601,232.0800,232.8900,229.5900,230.7100,4093700,0
20070604,230.0000,230.6500,227.9400,229.7100,3419280,0
20070605,229.3600,230.3300,228.2500,229.3600,3711065,0
20070606,227.7700,227.9400,224.8500,227.3500,4413085,0
20070607,226.2900,227.4200,219.3400,220.0500,8365488,0
20070608,220.1000,225.0700,218.7500,225.0600,5903668,0
20070611,225.6000,227.5700,224.1300,227.1600,4285881,0
20070612,226.9000,231.1200,225.5800,227.8500,7477106,0
20070613,229.0000,233.6400,228.0000,233.6400,7369930,0
20070614,227.7100,229.3000,225.0100,225.7500,14385954,0
20070615,227.3300,228.4700,226.0000,226.1900,7433726,0
20070618,226.5500,227.5400,224.8000,226.9700,4370148,0
20070619,225.9700,229.5700,225.5100,229.5700,1244000,0
20070620,229.7500,230.3300,225.7200,225.8900,5833143,0
20070621,225.9800,226.9000,222.2000,226.9000,8341507,0
20070622,226.5000,226.7900,220.2700,222.4000,9801941,0
20070625,221.1100,223.1700,215.0500,216.7400,11567050,0
20070626,217.7000,219.3600,214.1700,214.1700,9712555,0
20070627,214.0000,219.8000,212.5600,219.3300,9021124,0
20070628,219.7500,221.4700,217.6700,218.9600,5980232,0
20070629,219.5500,220.4400,213.6900,216.7500,7855327,0
20070702,217.5000,219.6500,216.0000,219.1800,5023784,0
20070703,220.3400,224.9000,219.9900,224.5500,4677010,0
20070705,224.2900,224.2900,221.2000,221.3200,5385700,0
20070706,220.7600,224.2200,220.7000,223.6400,4122400,0
20070709,223.0200,225.7700,222.5090,223.3000,3999912,0
20070710,220.9900,222.7000,216.5200,217.0800,7962305,0
20070711,216.9800,219.0000,214.6500,216.7200,8925106,0
20070712,218.4700,220.2900,216.7200,220.2900,6072850,0
20070713,220.0600,222.8200,219.2000,222.1800,5605300,0
20070716,221.8700,223.4500,219.4600,220.4000,4654500,0
20070717,221.7400,222.1200,218.6500,219.4000,5586500,0
20070718,216.0300,218.5200,212.3400,214.9900,11665458,0
20070719,217.0800,217.5000,210.0300,211.6900,9463493,0
20070720,211.1700,211.9700,204.7900,205.9400,14541591,0
20070723,207.1600,207.8800,204.0700,205.0400,7760393,0
20070724,202.6300,204.5600,196.7700,198.1500,12345774,0
20070725,199.8000,203.7500,197.7800,203.1600,13936761,0
20070726,198.0000,199.8900,189.0000,195.1200,22771777,0
20070727,194.6700,196.8400,190.5100,192.6500,17054636,0
20070730,194.5200,197.6000,192.4500,195.7400,12195048,0
20070731,198.5500,198.9900,187.2500,188.3400,14750194,0
20070801,187.0300,189.1000,182.8500,189.0000,16284224,0
20070802,189.1500,192.4800,185.0000,187.4600,13164499,0
20070803,185.4100,186.8400,179.6800,179.6800,19829701,0
20070806,179.2000,187.8600,175.0000,187.7900,18867529,0
20070807,186.5800,194.6400,185.3900,191.2500,22764300,0
20070808,192.0400,198.5000,188.7600,193.3000,20624333,0
20070809,186.1600,190.6500,180.7900,182.2500,20874100,0
20070810,178.6500,184.4100,175.5700,180.5000,20278700,0
20070813,185.0100,187.2500,176.6100,177.5000,15318100,0
20070814,178.6000,178.7800,169.0000,169.7500,26257042,0
20070815,169.0000,173.5200,163.8300,164.9000,22272883,0
20070816,163.1000,171.4100,157.3800,169.8500,31334000,0
20070817,178.1200,180.8600,170.5000,175.0000,26746300,0
20070820,176.0200,176.3900,170.1200,172.7600,13174400,0
20070821,172.5000,177.3000,170.0000,175.4800,11796100,0
20070822,177.5200,180.0500,174.2900,177.8900,13436500,0
20070823,179.7900,180.8800,175.9200,177.5000,10550000,0
20070824,176.7700,180.2600,175.6000,179.7300,8935300,0
20070827,179.3300,180.0500,177.2600,177.9500,6664342,0
20070828,175.0100,176.1300,170.2500,170.9500,11611800,0
20070829,172.3800,174.4500,167.9200,173.7200,12802800,0
20070830,169.9600,173.4300,169.7900,171.3800,9560400,0
20070831,175.6500,178.1000,173.8700,176.0100,11023700,0
20070904,176.1800,183.7000,176.1800,180.8000,10161775,0
20070905,179.6800,179.7900,176.9000,177.8100,8988200,0
20070906,178.5000,179.7100,175.3600,179.1800,9250600,0
20070907,176.6000,181.0500,175.0000,178.9800,15144476,0
20070910,180.5000,186.0700,178.5000,183.6100,12990100,0
20070911,185.5000,187.0000,182.5000,183.5000,11343300,0
20070912,183.1400,184.2500,181.7000,182.5300,7749775,0
20070913,183.7500,196.0400,183.7200,188.4700,11292971,0
20070914,186.9500,191.0000,185.5900,190.5900,9339100,0
20070917,189.0000,189.5000,186.3400,187.6100,7751216,0
20070918,190.6000,200.7500,187.5500,200.5700,2167800,0
20070919,203.4900,207.0000,203.0000,205.5000,23115329,0
20070920,210.9400,211.0000,203.4400,203.5300,27435082,0
20070921,205.5600,210.3554,203.5300,209.9800,18189437,0
20070924,210.9900,214.9000,207.7100,210.4300,13443122,0
20070925,209.0000,213.0700,208.8100,210.9000,11728166,0
20070926,212.4200,216.2700,210.8000,214.6100,10681052,0
20070927,215.4500,218.3800,214.1900,216.7800,8330043,0
20070928,215.7600,218.6700,215.2500,216.7400,6156316,0
20071001,215.4100,223.6200,215.4000,222.9800,9905572,0
20071002,223.2500,228.5000,222.1100,228.0200,9419799,0
20071003,226.2500,230.6300,225.6700,227.3500,10128543,0
20071004,227.5500,229.2500,223.8900,225.9500,10049601,0
20071005,227.1100,229.7200,225.9600,228.5000,7336039,0
20071008,227.5100,229.3500,226.2600,226.9600,4143591,0
20071009,227.8000,239.7000,226.2000,239.2000,15127647,0
20071010,237.1100,239.0300,234.9000,235.9400,9685200,0
20071011,239.0200,239.0200,226.0500,229.0100,12887100,0
20071012,230.6700,234.2000,229.7300,233.5600,6544714,0
20071015,233.2500,234.3100,227.4200,229.3400,7033795,0
20071016,227.7600,228.0000,223.2000,224.8300,7416500,0
20071017,228.2500,230.4800,223.0800,227.6200,9189000,0
20071018,224.9000,228.3100,224.2200,227.8500,6499700,0
20071019,226.1500,227.4700,217.6000,217.6900,13113926,0
20071022,216.5200,224.2500,213.0000,222.1800,12166899,0
20071023,223.6300,225.8700,220.9100,223.7600,8176950,0
20071024,222.7600,225.8200,215.8000,225.1200,12652000,0
20071025,224.1100,230.0000,221.8100,226.6600,12089159,0
20071026,232.8600,236.9900,229.3600,235.9200,9392751,0
20071029,236.2200,244.9800,235.0700,243.8100,9895160,0
20071030,241.2500,246.4000,239.4500,240.3300,10453306,0
20071031,240.3600,250.7000,240.0000,247.9200,14391651,0
20071101,243.5500,244.4100,238.7500,240.2100,12579896,0
20071102,241.8000,241.8000,223.4400,229.6000,25177896,0
20071105,220.0000,224.9000,212.8000,218.3900,21377803,0
20071106,221.7400,224.0700,213.5900,223.1600,15577207,0
20071107,218.9000,221.7900,213.1600,214.1800,13216576,0
20071108,213.6700,218.0000,201.5700,209.9400,20304817,0
20071109,202.5700,218.5900,202.5700,211.3300,16986644,0
20071112,210.9000,221.1900,208.2400,214.7100,14408973,0
20071113,220.9400,233.0400,218.3400,233.0400,17403552,0
20071114,239.7500,240.0500,231.0400,233.3100,13943209,0
20071115,230.1100,233.6900,223.7400,227.0200,10243089,0
20071116,228.2600,229.5700,222.5700,225.2500,10083550,0
20071119,223.5200,228.4000,216.6200,220.5400,11008589,0
20071120,220.4000,226.2300,213.5000,217.4800,13435135,0
20071121,213.4100,215.2700,206.4400,209.5000,14876640,0
20071123,212.5200,216.4800,211.8000,216.4800,4738758,0
20071126,214.6500,217.4500,205.4200,207.4500,9809739,0
20071127,210.0000,213.9800,206.1901,213.3300,11947565,0
20071128,217.5800,227.8600,214.6900,227.5200,15711578,0
20071129,226.0200,228.3100,222.5000,224.3800,9774201,0
20071130,232.6500,234.2200,224.7700,226.6400,11879349,0
20071203,226.0900,229.3500,223.6000,226.8900,6800951,0
20071204,221.0600,223.4600,215.2200,215.2200,10736715,0
20071205,219.4600,220.0000,214.2300,218.2600,12960932,0
20071206,214.5000,223.3500,214.2900,222.5100,9987567,0
20071207,223.0100,224.0400,217.0300,217.8900,7798793,0
20071210,219.1900,224.3115,218.0100,224.2100,8413555,0
20071211,224.1100,227.4500,210.6900,211.1500,12788790,0
20071212,217.0500,220.8500,208.5000,212.5800,18046031,0
20071213,209.8500,214.2400,204.9400,208.4800,17275926,0
20071214,208.7400,215.2000,207.7000,210.6700,10350037,0
20071217,209.7600,211.8100,207.0000,208.6300,13330844,0
20071218,209.8000,210.5300,196.9000,201.5100,30024515,0
20071219,202.6800,206.1000,200.6400,204.1600,11899526,0
20071220,206.0600,206.7200,200.6500,202.6700,10107964,0
20071221,205.8500,210.2500,205.0200,209.6000,10859809,0
20071224,211.0000,214.9500,210.7000,214.3200,3419397,0
20071226,214.0900,217.3700,211.5500,216.6900,4290706,0
20071227,214.8800,217.8000,211.9500,211.9500,5305710,0
20071228,214.4500,214.7700,211.8100,211.9400,4209633,0
20071231,211.5900,216.7900,209.5000,215.0500,5834295,0
20080102,214.8000,215.0500,206.6000,207.6000,9575516,0
20080103,208.9200,209.0400,204.1400,204.8400,7753580,0
20080104,201.0000,204.0000,198.2900,199.9300,10158880,0
20080107,200.2300,200.2500,189.9900,194.7300,16044348,0
20080108,195.6100,198.6000,189.0000,189.6100,1137200,0
20080109,189.0400,192.2000,183.7000,191.7500,15905396,0
20080110,189.3500,199.4000,187.0400,196.9100,14830471,0
20080111,196.9600,200.6800,194.5700,198.7400,12401606,0
20080114,200.1700,202.2200,199.0300,201.6500,9400967,0
20080115,199.5500,199.5500,192.3600,193.2900,11298972,0
20080116,193.3100,201.7800,192.4000,197.5000,13030244,0
20080117,198.2900,199.5000,189.6600,190.9800,12287187,0
20080118,192.1700,193.3900,184.6000,187.2100,14976532,0
20080122,178.0000,192.8300,174.0500,190.6900,19035689,0
20080123,185.4600,199.8200,185.4200,199.8100,4876609,0
20080124,200.1000,201.0000,194.2000,199.2000,11993205,0
20080125,201.5100,202.0000,189.9100,191.3700,14019415,0
20080128,190.6200,196.4600,190.6200,196.2500,10219501,0
20080129,197.0400,198.3600,194.0700,196.0500,7164649,0
20080130,195.2700,205.8700,193.4000,198.5200,3280468,0
20080131,196.1200,203.2100,195.1000,200.7700,888100,0
20080201,199.1500,208.7800,198.0000,207.7800,12208934,0
20080204,207.8400,208.0000,199.2000,200.8000,9075568,0
20080205,194.6600,197.3100,189.6100,189.8600,13279664,0
20080206,191.4800,192.8500,186.2500,187.1700,9957951,0
20080207,185.7700,193.7700,185.3200,190.4600,10840969,0
20080208,189.0000,190.6400,185.7000,187.0700,7869649,0
20080211,187.8700,190.0000,185.5000,185.8700,8877014,0
20080212,186.1800,186.2500,178.5000,180.6500,18401450,0
20080213,180.2900,181.7300,176.5000,180.1800,13937656,0
20080214,178.5000,181.1000,176.5000,176.5600,11000278,0
20080215,175.1000,178.7900,173.3700,178.4100,12451811,0
20080219,180.3100,181.3700,172.6800,173.8000,10368656,0
20080220,171.9700,178.8500,171.8200,177.2500,10797346,0
20080221,178.5000,179.2000,174.7200,175.1700,8207919,0
20080222,175.5500,178.0000,171.3900,177.7100,9634042,0
20080225,175.3500,178.0000,172.0700,177.3600,12849606,0
20080226,175.4800,178.0000,171.8700,172.7000,11519895,0
20080227,171.8400,181.2800,171.5100,180.8000,15907398,0
20080228,180.2800,180.2800,175.5700,176.7000,8828301,0
20080229,174.3900,175.5400,169.0000,169.6300,11116519,0
20080303,169.2900,169.2900,164.3100,165.0800,11924499,0
20080304,163.6100,166.4400,160.2000,163.6000,17893373,0
20080305,163.9100,168.3100,162.6709,164.9700,13279187,0
20080306,162.9500,163.5900,158.1300,158.6500,15134337,0
20080307,157.0000,163.3200,157.0000,160.0700,15229792,0
20080310,159.9900,164.7800,155.2300,155.5800,13730297,0
20080311,161.9000,164.8400,157.5000,163.0700,20525226,0
20080312,164.0300,170.0600,162.6100,163.0100,14453646,0
20080313,160.4400,167.3000,156.7600,165.4400,18621902,0
20080314,167.0000,167.8000,155.0000,156.8600,16927348,0
20080317,142.0300,154.1200,140.2700,151.0200,38663347,0
20080318,164.9600,175.8800,159.7600,175.5900,43281932,0
20080319,177.9400,178.4600,165.4000,166.4900,24182259,0
20080320,166.3000,180.3600,166.2100,179.6300,20808258,0
20080324,179.0000,184.5200,176.1500,178.8800,15645554,0
20080325,177.5100,182.6500,177.1400,179.6300,11667615,0
20080326,178.4900,179.0500,174.3300,175.4800,11614335,0
20080327,176.6100,177.2400,167.3800,168.1400,15202277,0
20080328,169.5700,170.5000,163.3900,164.4500,11981376,0
20080331,164.1700,168.4900,162.8500,165.3900,8983768,0
20080401,171.4900,176.9900,170.2100,176.8600,14695805,0
20080402,177.0000,181.6200,176.1000,176.8700,12048950,0
20080403,174.7900,179.1500,172.8800,176.5300,10756471,0
20080404,176.5500,179.3300,174.0000,175.4000,8500250,0
20080407,178.5600,181.7500,176.9300,178.7300,10285298,0
20080408,177.3000,181.5000,176.7600,178.9000,8632897,0
20080409,178.2500,178.9000,173.1500,174.1400,11428050,0
20080410,173.9000,173.9000,168.8700,170.5500,14753307,0
20080411,168.0000,171.8700,166.8700,167.3000,11359077,0
20080414,166.4500,167.5500,163.3500,163.5900,9859310,0
20080415,165.0600,165.9500,161.6800,164.2000,9137686,0
20080416,166.1500,169.1700,165.9100,169.0500,9344738,0
20080417,167.7400,173.5000,167.1000,172.1000,8731920,0
20080418,176.9100,183.0300,176.9100,179.9300,16884900,0
20080421,179.5700,181.7500,178.2900,180.4000,7820891,0
20080422,179.7800,181.3700,178.5000,179.7600,6128240,0
20080423,180.8400,183.2000,178.0000,179.3500,7438973,0
20080424,180.3400,189.3900,179.3600,188.7900,13187662,0
20080425,190.2600,192.4900,188.3700,192.0000,12191761,0
20080428,192.4900,192.5000,189.8900,190.2400,6257366,0
20080429,190.2500,192.6800,188.2500,192.6800,7130737,0
20080430,193.3800,194.9300,189.8200,191.3700,10354116,0
20080501,191.7700,199.1900,190.8500,199.0500,9484110,0
20080502,203.3900,203.3900,198.0000,200.2700,9437548,0
20080505,198.6100,201.1200,196.1500,197.1200,6390030,0
20080506,194.6000,199.2500,193.1100,197.6100,7508699,0
20080507,197.6000,198.4400,189.5400,189.7600,7075878,0
20080508,190.7500,191.3900,185.2600,187.7200,9868032,0
20080509,186.0200,189.9800,185.6900,188.0900,6469332,0
20080512,189.4500,192.7000,187.3400,192.0800,5657558,0
20080513,191.1800,193.0000,189.0204,190.3300,5777852,0
20080514,190.6000,192.4900,189.3400,190.1300,5032818,0
20080515,189.7800,189.8000,185.3200,188.6200,8016341,0
20080516,189.5500,189.6100,186.0000,187.1400,6147753,0
20080519,185.6700,189.3200,183.4700,184.4000,7011708,0
20080520,183.3300,184.9000,181.2500,182.4300,6890717,0
20080521,182.5500,183.6600,178.0100,178.6000,9070264,0
20080522,176.2000,179.9200,175.0000,177.2000,8684576,0
20080523,176.0100,176.5000,171.2300,172.6400,8147329,0
20080527,171.7600,174.7000,170.8000,173.9200,8420879,0
20080528,174.7600,175.9300,172.2100,174.8300,7245771,0
20080529,174.4900,179.5000,174.0000,176.2400,7757324,0
20080530,177.8000,178.8600,175.8500,176.4100,5698926,0
20080602,177.0000,177.7000,170.8100,172.3400,9848401,0
20080603,173.3500,173.6600,167.6000,170.5800,13313160,0
20080604,170.0000,175.5600,169.5500,172.1000,10777959,0
20080605,173.2100,177.4400,173.1900,176.6000,9722894,0
20080606,175.0700,175.0700,169.4400,169.4400,10560798,0
20080609,170.8500,172.6800,163.3500,165.7600,12999964,0
20080610,163.7500,169.4300,163.2100,167.2100,11015312,0
20080611,167.0000,167.2500,161.2100,162.4000,16470206,0
20080612,163.2400,169.6900,163.2400,166.7500,11769076,0
20080613,169.4700,178.5600,169.4000,178.2900,14344603,0
20080616,177.7400,184.7500,176.6100,182.0900,16376266,0
20080617,185.0400,185.8900,179.1400,179.4400,24425934,0
20080618,176.6600,185.3500,175.5600,182.7700,16222581,0
20080619,183.6900,186.9800,181.1100,186.9300,10590015,0
20080620,185.0200,186.7000,182.8500,183.7700,11331684,0
20080623,184.6000,184.6000,177.0100,178.5900,9862961,0
20080624,177.6200,184.6000,177.3400,181.9800,12663500,0
20080625,183.1100,187.0100,183.0900,183.6500,10842483,0
20080626,179.0100,180.5000,175.2000,176.2600,13604488,0
20080627,177.0100,178.2800,172.2900,174.5600,12671227,0
20080630,175.5600,178.2600,173.2900,174.9000,9383965,0
20080701,173.1300,177.0600,170.2300,175.3300,13940657,0
20080702,176.7700,182.6400,175.1900,178.7900,16258602,0
20080703,180.3000,182.3600,178.2600,178.8900,6189608,0
20080707,180.6900,181.9100,167.3900,169.8200,17013943,0
20080708,171.3700,176.0000,166.7400,174.9000,16790961,0
20080709,175.8500,177.4700,167.5000,169.0200,12909728,0
20080710,167.5100,173.3000,166.2500,170.1600,14106506,0
20080711,166.3500,167.8800,158.5000,162.4800,24827373,0
20080714,167.9200,168.0000,158.5700,158.6700,15950559,0
20080715,157.0400,163.6100,152.2500,157.8000,25593141,0
20080716,161.2100,173.2700,159.1500,172.8600,19370786,0
20080717,175.6200,184.4500,174.8500,181.2400,24820386,0
20080718,183.0800,183.5000,178.0600,182.8400,11722403,0
20080721,184.1600,184.6500,179.0500,180.7800,8844042,0
20080722,178.4600,188.0400,177.3000,188.0400,11268090,0
20080723,187.9800,190.0400,184.6900,187.8700,9879980,0
20080724,188.4900,188.4900,179.7700,180.2600,8828029,0
20080725,181.2600,182.0000,176.1700,178.6600,7233855,0
20080728,178.9400,182.2800,172.2300,172.9000,9265038,0
20080729,174.6300,181.8800,173.3600,181.6300,11150614,0
20080730,184.0000,186.8300,180.9600,186.1700,9864139,0
20080731,183.0600,186.0700,182.4000,184.0400,6062923,0
20080801,185.0000,186.0000,178.6600,182.0000,7495596,0
20080804,179.6600,180.5900,176.2000,177.8600,7551813,0
20080805,178.8900,180.8300,175.5000,180.7700,8773278,0
20080806,179.0000,180.9000,177.5000,179.5500,5832907,0
20080807,177.2200,178.5000,171.1500,172.3300,9107194,0
20080808,172.7600,178.4500,172.0200,175.9500,6634590,0
20080811,176.3800,183.2000,175.0700,178.0000,8799107,0
20080812,173.3000,173.4800,166.5600,167.3000,14025367,0
20080813,167.0000,169.4000,162.4000,164.9000,12391571,0
20080814,164.6100,168.9000,164.1100,166.5900,8664914,0
20080815,167.4000,167.6900,162.3400,163.1800,8386968,0
20080818,162.2600,162.6800,159.7000,160.0400,7421010,0
20080819,158.4900,161.7500,156.9000,158.0000,8967016,0
20080820,158.1300,160.4400,155.3000,158.2500,9443396,0
20080821,155.7900,158.0000,152.5900,156.4200,14535715,0
20080822,159.9900,160.8100,156.8000,159.8100,8323016,0
20080825,158.5900,158.6600,155.1100,155.7100,6125543,0
20080826,155.5100,157.8600,153.3800,155.9100,5997125,0
20080827,154.7100,155.8800,153.4100,155.4800,6660146,0
20080828,157.2400,161.8300,156.6700,161.8300,8567945,0
20080829,160.5600,165.0000,160.2700,163.9700,7586782,0
20080902,167.5000,168.9100,162.7000,165.3200,8368061,0
20080903,163.9700,167.9200,162.0300,167.6100,6674909,0
20080904,166.1500,167.5000,160.0000,160.9000,7791716,0
20080905,157.7700,163.7100,157.7200,163.2400,7539084,0
20080908,171.0000,172.4500,162.5100,169.7300,14981505,0
20080909,167.3000,168.3800,160.5000,161.6700,12439434,0
20080910,159.9000,161.0000,155.7300,157.5900,12940767,0
20080911,151.3600,159.4200,149.8700,157.0300,20755247,0
20080912,154.3800,161.7700,152.3500,154.2100,15628779,0
20080915,142.2800,151.4000,130.4300,135.5000,42519232,0
20080916,118.0000,135.2900,116.1300,133.0100,48296382,0
20080917,120.8000,126.6000,97.7800,114.5000,112060390,0
20080918,106.0000,120.0000,85.8800,108.0000,114590630,0
20080919,142.5100,144.9800,115.5000,129.8000,43215372,0
20080922,132.7800,135.6400,120.4300,120.7800,21938674,0
20080923,118.8900,125.9500,113.0100,125.0500,20448512,0
20080924,128.4400,133.7000,126.0200,133.0000,46624023,0
20080925,134.2500,137.9900,128.7600,135.5000,19172064,0
20080926,132.4900,137.9900,129.5100,137.9900,15809462,0
20080929,134.4900,134.6200,105.0000,120.7000,24147518,0
20080930,126.8900,130.0000,124.5000,128.0000,13133789,0
20081001,127.3200,135.3500,124.9900,134.5000,13848929,0
20081002,132.1700,133.2100,128.0500,131.5400,10897068,0
20081003,132.8400,142.0000,126.9400,128.0000,16083992,0
20081006,122.1000,127.1700,115.0000,124.0000,21370632,0
20081007,127.5100,127.5100,112.0200,115.0000,17188581,0
20081008,110.0000,121.0000,107.5500,113.0000,18228094,0
20081009,117.7500,118.9400,100.0000,101.3500,28160966,0
20081010,86.1100,99.4000,74.0000,88.8000,71348025,0
20081013,98.9300,115.6500,91.0000,111.0000,45444885,0
20081014,125.9700,128.0000,117.3200,122.9000,41612476,0
20081015,114.4500,120.7100,110.7900,113.1500,22257707,0
20081016,115.0000,118.4900,104.0000,112.4000,27910831,0
20081017,110.2400,118.5900,107.0000,114.3000,18417511,0
20081020,117.5500,123.8000,115.6500,121.5000,16909655,0
20081021,120.8400,123.6200,118.8300,121.3500,13589975,0
20081022,117.1900,120.1900,111.0000,115.0600,15468050,0
20081023,113.9800,116.0000,101.7100,108.5800,25534669,0
20081024,96.0000,105.0000,96.0000,100.4000,24501920,0
20081027,96.8000,102.0000,91.4700,92.8800,20607561,0
20081028,96.9900,97.2500,82.2200,93.5700,50081173,0
20081029,93.3500,102.7100,88.6600,97.6600,27773777,0
20081030,101.1600,101.2500,88.0100,91.1100,29700380,0
20081031,88.9800,95.0000,87.2000,92.5000,24886925,0
20081103,92.0000,95.2500,87.3100,89.0900,19805736,0
20081104,90.6900,95.0000,87.1800,95.0000,22198307,0
20081105,92.7800,94.7100,86.5000,87.4300,15701442,0
20081106,85.9100,88.8000,79.4100,80.7200,25966344,0
20081107,81.4500,81.8500,75.0000,77.7800,31457364,0
20081110,78.7700,79.2200,68.5100,71.2100,47529674,0
20081111,69.3600,75.4200,66.6800,74.6800,47603417,0
20081112,71.9900,73.6400,64.5400,66.7900,34436556,0
20081113,67.7900,70.4000,61.0200,69.9900,40002800,0
20081114,67.8500,70.0000,65.1200,66.7300,22186261,0
20081117,64.7900,66.3300,61.7500,62.4900,20307959,0
20081118,62.7300,65.5000,60.5600,62.0300,25755349,0
20081119,61.3300,63.4500,54.5400,55.1800,30490814,0
20081120,54.0000,57.5400,49.0000,52.0000,55617937,0
20081121,54.5400,54.5400,47.4100,53.3100,39597150,0
20081124,56.1300,70.1000,55.2700,67.4200,44623330,0
20081125,71.4100,74.5000,66.5200,71.7800,38668458,0
20081126,69.6300,78.4500,69.4000,76.5000,25013949,0
20081128,75.9400,81.1900,74.2400,78.9900,11534700,0
20081201,75.8000,75.8000,64.1900,65.7600,28607889,0
20081202,63.6500,67.0000,60.2200,65.0000,35326998,0
20081203,63.0700,69.8700,62.1200,68.9500,29041747,0
20081204,68.1900,70.6500,66.0400,67.5300,23839952,0
20081205,66.7550,71.2000,65.0200,70.7200,23970750,0
20081208,73.8700,78.5300,73.5200,77.1500,22760190,0
20081209,75.4200,77.8670,71.5600,72.7700,17137543,0
20081210,73.8000,73.9000,69.3500,71.5300,14107096,0
20081211,70.3500,74.0000,69.0880,69.7100,15488329,0
20081212,65.7000,70.5500,65.5000,67.7400,15813137,0
20081215,67.1200,68.3100,65.1100,66.4600,13831522,0
20081216,69.5700,78.0000,68.5400,76.0000,44131051,0
20081217,75.3300,81.2900,74.1400,78.7800,25152465,0
20081218,79.6700,81.1900,78.2500,80.0500,20000037,0
20081219,79.3700,80.7300,77.6500,80.7300,20385359,0
20081222,80.0000,80.1300,74.8900,77.0000,13178763,0
20081223,77.4100,78.0000,75.0500,75.2000,9714665,0
20081224,75.5400,76.7400,75.2600,76.4400,3166282,0
20081226,76.8300,77.4400,75.3100,75.9700,4680445,0
20081229,76.4300,77.1100,75.0300,76.5600,6334491,0
20081230,77.2900,82.0600,76.3100,82.0600,11044035,0
20081231,82.2400,86.1500,81.1200,84.3900,14899582,0
20090102,84.0200,87.6200,82.1900,86.7600,14139228,0
20090105,85.8100,90.9500,85.4600,88.7800,16009641,0
20090106,90.0500,92.2000,87.7200,88.7100,21555887,0
20090107,86.9100,87.8500,83.6500,84.5000,12589410,0
20090108,83.5200,86.5200,82.6801,85.4100,13448016,0
20090109,85.9100,86.8700,80.4100,83.9200,12226114,0
20090112,83.3600,83.7600,76.4300,77.6700,15778764,0
20090113,74.1600,78.8800,73.7100,77.9200,25866499,0
20090114,75.8800,76.8800,73.4500,75.6900,18422528,0
20090115,75.0300,76.2000,69.0000,73.8300,25823352,0
20090116,75.9800,76.5000,69.9500,73.0500,26051647,0
20090120,69.6000,70.2600,59.1300,59.2000,33135562,0
20090121,63.3900,70.1000,63.2500,69.9000,38183318,0
20090122,67.2800,73.6900,65.5300,71.0300,24608185,0
20090123,67.8700,75.3500,67.1200,74.9100,21924074,0
20090126,76.0600,78.7500,72.7700,74.2000,18744776,0
20090127,75.5100,78.6500,74.7700,78.2600,20691123,0
20090128,84.2800,89.1000,83.3700,87.7000,34388608,0
20090129,85.1300,86.5900,82.1200,82.7200,21634815,0
20090130,83.5900,84.7800,79.3500,80.7300,20351034,0
20090202,78.7800,84.0000,78.5700,83.5700,18487865,0
20090203,84.3000,84.5000,79.8000,82.8100,19445931,0
20090204,83.7000,89.9200,83.4500,87.9700,29780451,0
20090205,86.7700,94.7000,86.2600,92.8500,33850338,0
20090206,94.2700,96.5800,91.5600,96.5700,26559786,0
20090209,97.0200,98.6600,94.6300,97.8900,18745502,0
20090210,96.7900,97.8900,89.7000,90.4000,29866528,0
20090211,91.7500,94.9400,90.4200,94.7100,19561384,0
20090212,92.6500,96.2000,91.4700,95.5800,22915372,0
20090213,95.0000,97.9800,94.5000,96.4500,22980565,0
20090217,92.2600,92.4800,84.7900,85.7100,31085792,0
20090218,87.6900,87.6900,81.0700,84.5000,32610761,0
20090219,86.4100,88.8700,85.5300,86.0100,24479315,0
20090220,81.9500,87.1500,79.2700,84.5900,36151895,0
20090223,86.5100,87.7700,79.7900,80.0700,22305565,0
20090224,81.5300,93.0900,81.5100,92.9800,33115900,0
20090225,91.5500,93.5000,87.3000,89.9200,36253684,0
20090226,92.3000,94.0000,90.0200,92.1500,27519668,0
20090227,88.6300,93.3800,87.5000,91.0800,26046640,0
20090302,87.8600,90.2100,85.5600,86.2700,24074128,0
20090303,88.3300,88.8400,80.2900,82.3700,30943519,0
20090304,84.9000,88.0000,81.5000,85.4700,28053665,0
20090305,82.8800,85.7000,79.3500,81.7200,24833125,0
20090306,82.3300,84.4799,73.2500,75.6500,33492921,0
20090309,73.7700,77.4000,72.7800,73.9500,23656424,0
20090310,77.6800,85.4500,77.1000,85.2800,35007177,0
20090311,86.8900,93.5000,85.5800,92.3900,38005897,0
20090312,92.0300,97.5000,90.1800,97.2500,30824626,0
20090313,97.7900,99.8400,95.6400,98.8000,30963595,0
20090316,100.3300,101.4100,93.1900,93.9000,28250021,0
20090317,92.6400,99.0100,92.5500,98.9900,23362216,0
20090318,97.5800,106.7900,96.7000,105.2500,34385290,0
20090319,104.6500,105.7700,99.2600,99.3000,28584222,0
20090320,99.5100,100.5000,95.1000,97.3200,29143142,0
20090323,102.5000,111.9300,101.3000,111.9300,33595204,0
20090324,110.5900,115.6500,109.3400,110.3300,25590412,0
20090325,111.1300,113.9100,106.1300,112.9500,32808129,0
20090326,112.0000,113.1900,109.4500,111.9900,28851131,0
20090327,109.6100,111.5000,107.8200,108.0800,21572565,0
20090330,104.1100,105.0500,100.4600,100.4600,21363797,0
20090331,102.8100,108.5000,102.4800,106.0200,25927355,0
20090401,104.1000,111.3400,103.9400,110.2900,24882974,0
20090402,115.2100,115.9000,112.5000,114.2200,30059186,0
20090403,112.8000,119.7600,112.5500,119.4000,23692027,0
20090406,116.0000,117.9500,114.0500,116.6500,21100063,0
20090407,114.0000,119.7600,113.5700,116.0800,22188514,0
20090408,117.3700,117.5500,112.5000,114.7500,20412166,0
20090409,119.7900,124.9800,117.4500,124.3300,25610659,0
20090413,122.8100,131.2700,122.5000,130.1500,36460715,0
20090414,123.7600,124.2400,115.1000,115.1100,79935753,0
20090415,116.7200,122.1000,113.5700,121.1900,41345774,0
20090416,123.0900,123.6700,119.5800,121.1900,23580154,0
20090417,120.8400,122.9600,118.9600,120.6000,21848615,0
20090420,116.9700,118.9000,115.0000,115.0100,21609466,0
20090421,113.7600,121.0300,113.3800,120.3600,24778654,0
20090422,118.6100,124.8000,117.8360,120.4900,28224161,0
20090423,121.6400,122.9700,118.2100,122.8100,20137646,0
20090424,123.2500,123.7000,120.2500,121.3000,22410665,0
20090427,119.3400,124.3700,119.3400,120.9000,19131352,0
20090428,120.1700,122.2500,119.8000,120.6700,14912581,0
20090429,122.0200,127.9400,121.6000,127.1800,23009653,0
20090430,128.5200,129.6500,125.1800,128.5000,24838895,0
20090501,127.9000,130.2700,126.1600,127.0800,17540245,0
20090504,127.5100,134.4300,126.1600,134.1600,23435904,0
20090505,132.9000,136.2000,132.5500,135.2000,16813748,0
20090506,136.8000,140.3600,136.0500,139.3300,15363852,0
20090507,140.9800,141.5600,131.8100,133.7300,23188551,0
20090508,134.8900,139.5900,133.1500,139.5900,19156598,0
20090511,136.8500,138.9600,134.8300,135.7800,18395009,0
20090512,137.0300,138.4000,132.2100,135.4100,21101321,0
20090513,133.2000,133.3900,128.0600,129.2600,18621278,0
20090514,129.1200,134.4400,128.9400,133.6000,17417516,0
20090515,134.0200,136.1000,132.2000,134.4000,14754645,0
20090518,137.2000,143.1500,136.7800,143.1500,18622661,0
20090519,142.5900,144.8600,141.1500,141.1500,15331473,0
20090520,142.3100,142.6300,136.0200,136.4400,21441043,0
20090521,134.0500,139.4500,133.9200,137.1600,16135416,0
20090522,137.7800,138.9900,136.0500,136.3500,9065519,0
20090526,134.6100,142.0700,134.6100,142.0500,13775312,0
20090527,142.2200,145.4900,140.0100,140.0100,16703716,0
20090528,141.6500,145.2900,139.2900,144.6500,14805087,0
20090529,145.8100,145.9000,141.2800,144.5700,14133724,0
20090601,145.8000,147.3700,143.3100,144.3300,18407279,0
20090602,143.2500,144.9700,142.0104,143.1300,11991406,0
20090603,141.9100,143.3100,140.7400,142.1500,11812894,0
20090604,144.6500,149.7500,144.4000,149.4700,17170241,0
20090605,151.0500,151.1700,148.7000,149.0100,12820051,0
20090608,147.5500,149.4400,146.1900,148.3500,10911597,0
20090609,149.0000,150.7900,148.1000,149.3100,11570665,0
20090610,149.9300,149.9900,144.5200,146.6800,14355426,0
20090611,146.1200,147.9500,145.0000,145.1500,12086486,0
20090612,144.3800,146.4300,144.1500,145.6400,8210702,0
20090615,144.1700,145.6000,142.9000,143.0100,8745325,0
20090616,143.9400,145.8500,143.2600,144.1600,10136715,0
20090617,144.0900,144.0900,139.0300,139.7300,14054513,0
20090618,139.9600,143.7000,139.6300,143.0900,10532237,0
20090619,143.1900,144.3900,141.5300,143.1300,9474856,0
20090622,141.8700,143.5200,137.0100,137.0100,13942387,0
20090623,138.3400,141.2200,137.6000,141.1900,11061393,0
20090624,142.5300,144.6900,141.3100,142.6500,11535384,0
20090625,141.5700,144.6200,140.8500,144.4300,10139859,0
20090626,144.4900,148.1900,143.9300,146.7400,9841066,0
20090629,147.5000,149.5000,146.1000,149.3600,7840419,0
20090630,149.4050,149.8000,146.2400,147.4400,9618033,0
20090701,147.5900,148.8800,146.6224,147.3200,7506299,0
20090702,145.8600,146.2000,143.2800,143.4900,7686379,0
20090706,142.6600,146.4600,142.2600,146.4600,11761511,0
20090707,146.2400,146.9700,142.3000,142.5400,9504687,0
20090708,142.4500,142.9300,135.2300,138.5500,19403773,0
20090709,141.7600,144.8900,140.9100,143.2100,15028760,0
20090710,142.3500,144.8700,141.2000,141.8700,12685185,0
20090713,146.7200,149.8500,145.0500,149.4400,23817770,0
20090714,148.9800,151.1500,148.0800,149.6600,28816553,0
20090715,152.0100,155.9800,150.6300,155.2600,21144211,0
20090716,155.0000,157.9948,153.8100,156.8400,12644117,0
20090717,155.8700,157.9400,155.5200,156.8400,9620374,0
20090720,157.7500,160.7300,157.2800,160.0300,12439501,0
20090721,159.8900,160.0100,157.0200,159.8000,10894063,0
20090722,158.1900,161.2500,157.3400,160.4600,9504527,0
20090723,160.2000,166.4200,159.3000,165.4500,12293715,0
20090724,164.4300,165.0000,162.8101,164.7200,7298912,0
20090727,164.7000,165.4700,162.0000,163.8700,7618420,0
20090728,162.3000,162.3900,159.5000,160.5400,10244758,0
20090729,159.2100,160.9800,157.9000,159.4400,9114655,0
20090730,161.1100,164.1000,160.7100,162.4200,9419252,0
20090731,162.3700,163.8700,161.3000,163.3000,7722220,0
20090803,165.2000,166.2900,163.3000,164.1000,8366754,0
20090804,162.9900,165.4700,162.9600,165.1700,8811429,0
20090805,165.7500,168.9600,164.6100,168.6400,9596572,0
20090806,169.4000,170.9400,165.8100,166.7500,8203319,0
20090807,168.3000,168.3000,162.7300,163.6500,10773183,0
20090810,163.2000,163.8800,159.4000,160.3600,8912268,0
20090811,159.9400,162.2200,159.1500,159.2200,9787897,0
20090812,159.8700,164.3900,159.5700,163.7600,9850618,0
20090813,165.2400,165.4900,162.6100,164.4800,8924233,0
20090814,163.9700,164.3900,160.7900,162.7300,6756830,0
20090817,159.3200,159.6100,157.2000,157.2500,10148838,0
20090818,159.6700,160.9000,159.4900,160.4800,8092636,0
20090819,159.1100,160.5000,158.0000,159.9300,8840186,0
20090820,160.2000,162.8400,160.1000,162.3300,7620676,0
20090821,163.7600,164.9000,162.0200,163.5100,10419502,0
20090824,164.3600,166.2600,162.5800,162.5800,9157032,0
20090825,163.3300,165.3000,163.0400,164.9400,9125971,0
20090826,164.2900,166.4100,163.7000,165.9500,8327410,0
20090827,165.6900,165.9000,163.2500,165.0200,7890582,0
20090828,165.8700,166.2500,163.4000,164.4200,7032645,0
20090831,162.9500,165.5900,161.2500,165.4600,9108384,0
20090901,164.8000,166.3800,159.9300,160.1700,12449402,0
20090902,160.1300,161.4400,158.1400,158.5400,10752977,0
20090903,159.9200,162.2500,159.5500,161.6600,8839472,0
20090904,161.5400,163.8500,161.3600,162.9700,6223842,0
20090908,165.2500,167.2500,165.0500,167.2200,10072025,0
20090909,167.8000,170.5600,167.1600,170.2700,10199353,0
20090910,171.0000,175.3600,170.1300,174.8700,13491666,0
20090911,176.8000,177.8100,174.3700,174.7000,11096494,0
20090914,173.2800,177.9000,173.1600,177.7100,8031027,0
20090915,178.0000,178.0000,175.4600,176.6600,8400521,0
20090916,177.8200,179.8700,176.5000,179.8700,8706011,0
20090917,179.8800,183.0000,179.5500,181.4600,9677452,0
20090918,181.6900,183.9500,180.6500,183.1800,8398526,0
20090921,181.6900,183.7300,181.4100,182.3900,6368600,0
20090922,183.8800,185.8000,182.5800,185.5200,7474773,0
20090923,186.3100,188.0000,183.6400,183.6400,10078811,0
20090924,184.9200,185.6000,181.1700,183.0600,10988681,0
20090925,182.1800,183.1000,177.7000,179.5000,12299602,0
20090928,180.1400,182.7800,178.6600,182.5000,7895536,0
20090929,182.9900,184.7800,182.1300,183.5800,7541118,0
20090930,184.7700,185.4800,181.8200,184.3500,10518806,0
20091001,184.0100,184.6900,178.6000,178.9900,11049061,0
20091002,176.4500,181.0600,175.6000,179.6100,9232510,0
20091005,180.7700,186.6500,180.5500,186.4700,9478034,0
20091006,188.4600,189.4400,184.6000,186.9800,13925124,0
20091007,186.5100,190.5800,186.0000,190.4800,10587001,0
20091008,191.8900,192.1700,187.6100,188.1700,11978083,0
20091009,188.7300,189.7500,187.9200,189.3000,6531277,0
20091012,190.8600,190.9000,188.8400,190.1500,6190628,0
20091013,186.4100,187.8000,185.1000,187.2300,11968518,0
20091014,191.5800,193.6000,190.4000,192.2800,15806648,0
20091015,188.6200,190.8600,187.2000,188.6300,17838590,0
20091016,186.6700,187.6520,183.3800,184.3700,12754734,0
20091019,184.8500,186.7900,183.0100,185.5000,7481962,0
20091020,185.1900,187.5500,184.0700,184.9600,7388465,0
20091021,185.2000,185.5000,179.1000,179.2600,11765777,0
20091022,180.0400,183.9400,179.5600,183.6900,10669920,0
20091023,184.0300,184.8900,179.0400,180.3600,9222012,0
20091026,180.5200,182.4500,177.8200,179.3700,9429570,0
20091027,179.2500,180.1000,177.4000,178.6100,10507491,0
20091028,177.9100,178.4000,171.6700,172.1600,13589877,0
20091029,174.5700,178.5800,173.4400,178.5800,9342817,0
20091030,177.2200,177.6200,169.6800,170.1700,13324970,0
20091102,171.5900,173.3640,165.3000,170.6800,15806989,0
20091103,168.9800,172.1600,168.7400,171.6100,11154179,0
20091104,173.4700,174.6000,169.0200,169.5000,11147955,0
20091105,170.9800,173.5000,169.2100,173.4000,9017484,0
20091106,171.9600,173.9490,171.0000,171.7800,6277412,0
20091109,173.6800,176.7500,173.5000,176.5700,10335985,0
20091110,176.4000,177.7450,175.3200,176.5100,7248337,0
20091111,178.0300,180.8400,177.9501,179.8500,8190593,0
20091112,179.7000,181.4300,177.7900,178.4800,7407294,0
20091113,178.8900,178.9900,175.6400,176.7600,7637801,0
20091116,177.9900,179.3800,176.4300,177.2500,8750093,0
20091117,177.0100,178.2500,175.5000,176.6000,7684787,0
20091118,176.4700,177.4500,175.0100,176.9000,5959479,0
20091119,175.5300,176.2000,171.4300,172.8300,8894028,0
20091120,171.4000,172.4400,170.0100,170.0100,8825399,0
20091123,171.6700,173.6300,171.2500,172.0000,7932544,0
20091124,171.6400,172.0000,170.2800,171.1300,6148648,0
20091125,171.9700,172.1000,168.0500,168.9200,6984775,0
20091127,164.2700,166.3000,163.2200,164.1600,6875338,0
20091130,165.4700,169.9900,164.7700,169.6600,10702000,0
20091201,171.2500,171.3300,167.0700,167.6300,13495269,0
20091202,167.6500,167.8100,165.5700,166.6600,7500197,0
20091203,167.9500,169.1600,163.9400,164.3000,8022704,0
20091204,167.5000,167.8000,163.5300,167.2400,10411231,0
20091207,166.5200,167.3600,163.7600,163.8500,6656130,0
20091208,163.1200,164.1000,161.0500,161.8400,11696156,0
20091209,162.1300,167.0500,160.7200,166.4400,10982649,0
20091210,166.6900,167.9400,164.1600,166.7300,11932541,0
20091211,167.5400,167.9500,165.4200,166.0000,6429449,0
20091214,166.4800,166.5000,163.8600,166.1000,6656583,0
20091215,164.8100,166.0000,162.1100,162.7400,7542354,0
20091216,163.8500,165.8900,163.0700,164.9900,8640756,0
20091217,162.3100,163.6200,160.8300,160.9300,8952496,0
20091218,161.8100,163.3800,160.2000,163.1900,8693056,0
20091221,163.7900,166.7500,163.4200,165.4500,9397782,0
20091222,165.5000,166.3000,164.5000,164.6000,4191820,0
20091223,165.0600,165.8000,163.3900,163.6300,4053809,0
20091224,164.0000,164.9000,163.3100,163.9700,1858019,0
20091228,164.1000,165.7100,163.4600,163.7600,3586040,0
20091229,164.5000,165.2000,163.2100,164.1200,5218097,0
20091230,164.0600,167.2800,163.6900,166.7000,5998950,0
20091231,167.2900,170.1300,166.9288,168.8400,6403860,0
20100104,170.0500,174.2500,169.5100,173.0800,9138979,0
20100105,173.0000,176.2600,172.5700,176.1400,11667885,0
20100106,175.3800,175.3800,173.7600,174.2600,7382071,0
20100107,174.3200,178.7500,173.9500,177.6700,8727377,0
20100108,176.3300,177.4300,173.9500,174.3100,7270763,0
20100111,175.0600,175.0600,170.5200,171.5600,7714455,0
20100112,170.0100,170.4800,167.0300,167.8200,10362621,0
20100113,168.0100,169.6700,166.1200,169.0700,11271202,0
20100114,168.0000,170.7200,167.2125,168.5300,10526732,0
20100115,167.6000,167.8000,164.5800,165.2100,10900610,0
20100119,165.0100,167.3975,163.9000,166.8600,7705236,0
20100120,165.8000,168.1800,164.3200,167.7900,8893890,0
20100121,169.2900,171.0000,156.7700,160.8700,51738223,0
20100122,158.6900,159.7500,152.2500,154.1200,30175582,0
20100125,156.1300,158.3000,154.5000,154.9800,17876989,0
20100126,154.9100,156.5000,150.7000,150.8800,15989492,0
20100127,150.7500,152.9300,148.2700,151.5000,19901885,0
20100128,154.2300,155.2000,149.9500,153.2900,16163117,0
20100129,154.4400,154.8800,147.8100,148.7200,18507263,0
20100201,149.8200,155.2500,149.2100,153.1300,12980767,0
20100202,153.6500,157.5000,153.6500,156.9400,17301460,0
20100203,157.9200,159.9400,157.1100,157.2300,16789855,0
20100204,155.2700,156.0600,150.4500,150.6800,18894955,0
20100205,150.8150,154.4600,148.8700,154.1600,18759121,0
20100208,154.2700,154.6000,150.8200,151.1000,10260553,0
20100209,152.7000,153.5300,149.6500,152.4900,14021791,0
20100210,152.7700,155.3500,151.7600,153.6300,10558206,0
20100211,154.4000,155.3200,152.2500,154.0500,11166069,0
20100212,152.3700,154.5000,151.1400,153.9300,10294003,0
20100216,155.3000,157.7400,154.6000,157.4000,11501092,0
20100217,158.0000,158.1900,155.8100,157.2600,10071776,0
20100218,155.6100,156.5900,154.8800,155.7300,10998711,0
20100219,154.5100,157.0000,154.4900,156.1800,8693387,0
20100222,157.2000,157.9700,156.0300,156.7100,7376850,0
20100223,156.8100,160.2100,155.9100,156.7000,15698122,0
20100224,157.3400,159.2500,156.8700,158.3300,8367274,0
20100225,156.2300,156.4400,154.3200,156.4400,10522247,0
20100226,156.2600,156.9900,155.2600,156.3500,7813025,0
20100301,156.5100,158.2900,156.1700,156.5400,6526759,0
20100302,157.1800,159.7500,156.9100,158.7500,11995851,0
20100303,159.0400,159.4500,157.2300,157.7200,10007994,0
20100304,158.2500,163.8500,158.1100,163.6100,15442493,0
20100305,165.1100,168.2500,165.0000,167.1800,12229015,0
20100308,167.8800,170.6900,167.4600,169.8400,9350334,0
20100309,169.2200,172.2000,168.0000,168.8500,12964485,0
20100310,170.2600,172.3400,168.8700,171.9400,13109056,0
20100311,171.4000,173.5700,171.1000,173.5100,9075235,0
20100312,175.0100,176.3400,174.0000,174.9600,10219733,0
20100315,173.9500,175.2000,170.3800,173.5300,13962000,0
20100316,174.3300,176.4200,173.5600,176.1900,11691266,0
20100317,176.8600,177.8800,175.5700,176.6400,10142893,0
20100318,176.2000,177.7500,175.6600,177.4500,6890076,0
20100319,178.1900,178.2100,175.9500,177.9000,10896531,0
20100322,176.2100,176.9500,175.2300,176.2000,7194536,0
20100323,176.2500,176.8100,173.2900,174.8300,10810763,0
20100324,173.6400,175.9600,173.6400,174.4100,8403097,0
20100325,175.2400,178.7300,174.7800,174.9000,9535070,0
20100326,175.3800,175.4800,171.9100,172.8700,11815436,0
20100329,173.8700,174.4300,171.6400,174.0500,11787153,0
20100330,174.2600,174.7800,170.7000,171.3800,8186068,0
20100331,170.0000,171.6600,169.8500,170.6300,8245706,0
20100401,171.7200,172.0000,169.5000,170.2200,6482031,0
20100405,170.6800,173.3700,169.7700,173.1600,6137584,0
20100406,172.6100,173.8900,172.1500,172.9000,7745506,0
20100407,172.8900,177.9000,172.8100,176.3600,13888151,0
20100408,176.1000,180.8000,175.2800,179.5000,10668741,0
20100409,180.2800,181.0000,177.5000,179.1200,8465296,0
20100412,179.3600,180.3840,177.8400,177.8400,6042226,0
20100413,177.5600,180.0000,177.1100,179.2500,6467785,0
20100414,183.9100,185.9400,183.0700,184.9200,12559543,0
20100415,185.5400,185.6000,183.6600,184.2700,7841950,0
20100416,183.6200,186.4100,155.5500,160.7000,102044993,0
20100419,155.6000,163.7300,155.0000,163.3200,54299112,0
20100420,166.4400,166.7100,158.0000,159.9800,42196524,0
20100421,161.6700,163.1400,157.0000,158.9300,30385643,0
20100422,157.9300,162.0000,156.2900,159.0500,24832945,0
20100423,160.1900,160.7200,157.0000,157.4000,14915918,0
20100426,156.7200,156.9900,151.5200,152.0300,30940641,0
20100427,150.2500,156.1900,150.1500,153.0400,34516793,0
20100428,156.6600,157.6500,154.6900,157.0100,21226053,0
20100429,159.5500,161.0500,158.3400,160.2400,18464219,0
20100430,151.9000,152.5000,143.3000,145.2000,73187804,0
20100503,147.8400,150.6500,146.5346,149.5000,28282690,0
20100504,149.0300,152.3500,147.8300,149.4500,30313386,0
20100505,148.1000,151.2200,147.2000,148.1900,18355115,0
20100506,147.4800,148.6300,139.0600,142.3200,22983377,0
20100507,145.3800,146.5500,141.5000,142.9900,21268446,0
20100510,149.0900,149.9000,141.2000,143.9800,22438661,0
20100511,142.4000,145.5000,141.5500,141.9700,15497855,0
20100512,144.2400,147.6500,142.2800,147.2000,15456965,0
20100513,148.3600,148.4500,144.4200,144.6500,11525733,0
20100514,143.4100,144.1500,141.9000,143.2300,10982599,0
20100517,143.4700,144.3000,138.5300,142.6400,16337950,0
20100518,143.6900,143.7500,136.6000,137.3600,18025541,0
20100519,137.9500,140.1300,136.1000,140.1000,18087140,0
20100520,138.2000,139.4900,135.7500,136.0800,15987144,0
20100521,137.0800,143.4500,136.2500,140.6200,25553374,0
20100524,142.0000,142.9500,136.5100,136.6900,16580328,0
20100525,134.7300,143.1900,134.2000,142.5600,21490803,0
20100526,144.2850,145.8000,139.6900,140.3000,17080490,0
20100527,142.9300,145.0500,141.0400,144.9500,12910136,0
20100528,144.4200,145.8000,143.1000,144.2600,10691396,0
20100601,144.2600,146.4000,141.7000,141.8600,9462318,0
20100602,142.0000,145.0000,141.1400,144.8300,7673686,0
20100603,144.9100,145.2500,142.5000,144.0400,7457402,0
20100604,142.1700,145.8700,141.7100,142.4000,14638700,0
20100607,142.2800,143.2700,137.8500,138.6800,12238566,0
20100608,139.1400,139.6800,135.0500,137.7800,14586924,0
20100609,138.5900,139.4200,136.2201,136.8000,8955872,0
20100610,137.6000,137.7700,131.3001,133.7700,21930904,0
20100611,133.3300,136.0500,133.0000,135.6400,9241746,0
20100614,137.1100,137.1100,133.4000,133.4400,10958006,0
20100615,134.6300,137.4000,133.3000,136.9000,10654108,0
20100616,136.0600,138.2600,135.7100,137.0600,7080797,0
20100617,136.9500,138.3800,135.2184,137.3200,8106454,0
20100618,137.8200,139.7200,137.5200,138.1800,10159125,0
20100621,139.6450,140.1500,137.3100,137.7400,8694312,0
20100622,137.5400,137.7500,134.5900,134.7900,9008840,0
20100623,133.9000,136.3800,132.7300,135.0700,8232474,0
20100624,134.1400,135.9800,133.1100,134.9800,9998910,0
20100625,136.9900,140.9000,135.4250,139.6600,14341596,0
20100628,140.3800,140.3800,136.5300,136.6600,9910978,0
20100629,134.9800,135.8500,133.1700,133.7600,10339819,0
20100630,133.6800,134.3000,131.0218,131.2700,9148289,0
20100701,131.6900,133.7500,129.5000,131.1400,11648608,0
20100702,132.1100,132.3800,129.6900,131.0800,6568376,0
20100706,133.7400,134.3900,131.0700,132.2600,7821698,0
20100707,132.4400,136.1300,132.0700,135.8300,9302583,0
20100708,136.9200,137.1700,133.5600,135.4600,9896908,0
20100709,135.3600,138.5000,134.5900,138.0600,6922280,0
20100712,137.6100,138.3100,136.0300,137.2500,4737381,0
20100713,138.5000,141.2000,138.1100,140.2500,8983815,0
20100714,139.2900,139.5900,137.6550,139.0600,6069204,0
20100715,140.0200,146.2500,137.8200,145.2200,21621842,0
20100716,151.4700,152.0000,146.0500,146.1700,29604581,0
20100719,147.6700,147.7000,144.1000,145.6800,10875876,0
20100720,142.1800,149.7300,141.5500,148.9100,20577825,0
20100721,150.0500,150.9700,146.8600,146.9900,11345450,0
20100722,148.8800,149.8800,144.1600,146.5500,13312475,0
20100723,146.6500,148.4100,144.5700,147.3800,7310069,0
20100726,147.3900,149.0000,145.2100,148.2000,6093996,0
20100727,149.0900,149.6600,147.0000,147.2300,7153238,0
20100728,147.0000,148.6500,146.7800,147.2000,4846297,0
20100729,148.2700,153.1500,147.6300,152.5800,15683142,0
20100730,151.3500,153.4100,150.8000,150.8200,8805276,0
20100802,152.8200,153.6400,151.6100,152.7400,6532904,0
20100803,152.1200,153.9600,151.4100,153.1900,5654183,0
20100804,153.6200,157.2500,153.0000,156.4100,12289451,0
20100805,155.6300,156.2200,154.4000,155.9200,5682566,0
20100806,154.5400,156.0600,153.7700,155.1800,8083004,0
20100809,155.9300,156.2000,154.5900,155.4000,4210209,0
20100810,154.0200,154.7700,153.1800,153.9000,5867378,0
20100811,151.7200,152.0000,148.9100,149.2500,7737320,0
20100812,147.8100,150.5900,147.8100,149.4200,4957374,0
20100813,149.3800,150.4500,148.0800,148.0800,4225453,0
20100816,147.5800,149.1760,147.0000,147.7600,3764044,0
20100817,148.6800,149.7900,148.1400,148.5900,4393052,0
20100818,148.5400,149.9400,147.7300,149.2000,4461519,0
20100819,148.6700,149.6600,146.2800,147.0500,5292050,0
20100820,147.4400,148.9700,147.2500,148.2400,5277121,0
20100823,148.1200,148.5000,146.6000,146.7400,3729719,0
20100824,144.8000,145.4900,143.8200,143.9500,6374001,0
20100825,142.8100,145.3300,142.7500,144.6800,5641742,0
20100826,144.9400,145.1600,141.6600,141.8100,6819104,0
20100827,141.1300,141.7400,138.2500,139.7500,11252664,0
20100830,138.8300,140.1100,136.6500,136.6600,6205717,0
20100831,136.2500,138.0100,135.7900,136.9300,7065820,0
20100901,139.0100,140.3400,137.8000,139.7400,6897692,0
20100902,139.9300,140.1500,138.4500,139.7800,4999659,0
20100903,141.6200,147.9900,141.3300,147.2900,13588404,0
20100907,146.1500,146.2400,144.1500,145.2100,6211857,0
20100908,145.3800,149.6600,145.3600,147.5400,8310204,0
20100909,149.7900,150.6800,148.5000,149.1400,6737912,0
20100910,149.4600,150.7500,148.8100,150.3900,4421629,0
20100913,152.3200,154.7000,152.3000,154.3700,7661788,0
20100914,153.5400,153.7455,152.2300,152.5300,5689339,0
20100915,151.6700,152.8000,150.6700,152.5600,5699498,0
20100916,152.2800,152.4800,151.1600,152.2300,4394077,0
20100917,152.1100,152.4700,150.5600,150.9800,4841057,0
20100920,150.9800,152.4000,149.8900,151.9000,5641405,0
20100921,152.1100,154.5700,151.0900,151.4000,6884066,0
20100922,149.9500,150.5500,147.6900,148.0700,8986866,0
20100923,146.3600,146.8700,143.9800,144.9100,9154000,0
20100924,146.2500,147.6000,145.8200,147.2800,5623690,0
20100927,147.0100,148.4100,145.7800,146.0000,5205948,0
20100928,146.5100,146.6942,144.0600,145.0100,5506414,0
20100929,145.0200,145.0200,142.5400,144.4200,6950389,0
20100930,145.2500,146.9800,144.3000,144.5800,6854687,0
20101001,145.2000,148.5000,144.8200,147.7000,7439742,0
20101004,147.7000,148.4700,144.7000,146.5700,5873999,0
20101005,147.5600,150.2800,146.0700,149.5700,8729841,0
20101006,149.7500,152.3300,149.1325,150.8400,6338807,0
20101007,152.1100,152.3600,150.0300,151.1100,4476194,0
20101008,151.1500,153.4000,150.6200,152.6600,5225059,0
20101011,152.6700,153.0900,151.2700,152.2000,4456412,0
20101012,151.3000,155.4500,151.0100,155.2100,6377921,0
20101013,156.3000,156.6900,154.3900,154.7300,5631455,0
20101014,154.2300,154.2900,150.5500,151.5900,6891082,0
20101015,152.6900,152.6900,150.6600,150.6900,6902873,0
20101018,150.9300,154.3800,150.8500,153.7000,6984071,0
20101019,155.1400,159.7000,153.8400,156.7200,14499876,0
20101020,156.2100,160.2500,154.8600,159.6000,10631144,0
20101021,159.5800,161.5000,158.1000,159.3000,6360834,0
20101022,159.8900,159.9800,157.5000,157.7600,4052041,0
20101025,159.3600,159.4500,156.2700,157.3900,5729368,0
20101026,156.7200,158.7300,156.5300,158.2900,4075492,0
20101027,157.1900,160.5900,157.0000,160.1500,6580862,0
20101028,160.8600,163.7900,160.4400,163.2400,9918173,0
20101029,162.1500,163.5992,160.9500,161.1300,4541916,0
20101101,161.7700,162.9600,160.1700,161.5700,4516161,0
20101102,162.0600,163.0000,161.8000,162.8200,3335019,0
20101103,163.1800,163.1800,160.5700,162.6300,4464701,0
20101104,163.6200,166.4000,162.6900,166.3900,8163835,0
20101105,165.9900,171.1800,165.9200,171.0700,12224462,0
20101108,169.9500,171.6100,169.1000,169.2000,5518638,0
20101109,170.3000,170.8500,166.0000,166.5500,7351751,0
20101110,166.3100,168.6500,165.5700,167.2200,6333143,0
20101111,165.7900,168.8900,165.7900,167.7100,3933054,0
20101112,166.3900,168.1200,164.6500,165.8300,4742507,0
20101115,165.6800,169.3500,165.0100,167.2200,5205268,0
20101116,165.8000,167.0000,164.6600,165.1000,5921382,0
20101117,165.1200,165.7300,164.0000,164.8900,3729814,0
20101118,165.6900,168.9300,165.6000,167.3500,4987973,0
20101119,167.5000,167.7500,165.7000,166.6700,4586998,0
20101122,164.3000,164.3800,158.4510,161.0500,11363929,0
20101123,159.1000,160.9000,157.6600,157.7800,7314967,0
20101124,158.9600,160.7000,158.5500,160.2600,4266792,0
20101126,158.4600,159.3500,158.0700,158.2200,1876842,0
20101129,157.4900,160.0000,157.0000,159.2800,4819914,0
20101130,158.0700,159.3300,156.1400,156.1400,5426888,0
20101201,158.4500,159.2000,157.0000,158.4500,6031420,0
20101202,159.1600,163.2500,158.8400,162.5000,7201608,0
20101203,161.3100,162.5000,160.9500,162.3100,4658180,0
20101206,161.6600,163.1900,161.4900,162.6500,3689426,0
20101207,164.5200,164.7700,161.4400,161.5900,5529061,0
20101208,161.9600,166.1400,161.8900,166.1400,5259483,0
20101209,167.0000,167.7500,165.7500,166.4500,5747520,0
20101210,166.4100,168.4700,165.9000,168.4700,4543771,0
20101213,168.2500,170.9200,167.9000,169.4800,5333627,0
20101214,169.6700,169.9900,166.8400,167.3300,4894491,0
20101215,166.6400,167.2890,165.1100,165.2100,4358875,0
20101216,165.6900,165.9100,163.2100,164.4600,4164421,0
20101217,163.9200,165.0000,163.1200,164.0400,5346810,0
20101220,163.7400,166.9000,163.6500,166.0500,3725655,0
20101221,166.5400,168.8800,166.5000,168.2300,4553171,0
20101222,168.6700,169.6800,167.9000,169.6000,3858649,0
20101223,169.1000,169.6999,167.1700,167.6000,2499421,0
20101227,166.7900,170.0000,166.4100,169.8300,2718713,0
20101228,170.0000,171.2300,168.8300,169.1900,2864681,0
20101229,169.4000,169.7800,166.5700,167.6300,3338091,0
20101230,168.0900,168.2500,166.9901,167.6400,1745709,0
20101231,167.5800,168.8000,167.0100,168.1600,1637111,0
20110103,170.5500,173.2500,169.8500,173.0500,5719247,0
20110104,173.8700,174.0000,172.0000,173.0800,3336094,0
20110105,172.0500,174.4900,172.0000,174.0000,4146974,0
20110106,174.5100,174.5900,171.9800,172.2100,5376047,0
20110107,172.7000,172.8900,169.3609,170.6900,4917488,0
20110110,170.0000,171.2900,169.2000,169.7600,3657840,0
20110111,170.5000,171.4250,168.3200,169.3600,4572242,0
20110112,169.3900,172.3100,169.1800,171.6700,5594834,0
20110113,172.0400,172.5999,171.0000,171.5700,3183720,0
20110114,171.1900,175.0000,171.1900,175.0000,5885032,0
20110118,174.7500,175.3400,173.0500,174.6800,4984039,0
20110119,169.4600,171.4900,165.8600,166.4900,13372654,0
20110120,166.5500,167.0600,164.0100,165.6900,8918942,0
20110121,165.8800,169.2000,165.1200,166.2000,5878551,0
20110124,165.9900,167.0682,165.7500,166.3000,4630918,0
20110125,163.0500,164.7900,160.1200,161.9800,11259730,0
20110126,161.7000,162.8400,161.0400,161.3100,6741559,0
20110127,161.1300,164.2500,161.1100,164.0300,6039000,0
20110128,164.1600,165.0900,161.4200,161.7700,4571432,0
20110131,161.3800,163.7200,161.2300,163.6200,3799023,0
20110201,163.8600,166.2500,163.6100,165.3300,4143189,0
20110202,165.1500,166.6400,164.2000,165.0500,2987254,0
20110203,164.9900,164.9900,161.8400,164.6400,4715205,0
20110204,164.8800,164.9800,162.7600,164.8300,3355741,0
20110207,164.7900,168.1000,164.6000,167.1300,5040460,0
20110208,167.0200,168.7200,166.2600,168.5500,4720719,0
20110209,168.2300,168.2300,164.6600,166.0100,5669980,0
20110210,165.1500,166.6500,164.6800,165.3400,4267265,0
20110211,165.1100,167.6900,164.8100,166.6600,4260926,0
20110214,166.1500,167.8000,165.5100,167.5200,3549511,0
20110215,167.3200,168.4400,166.8200,167.9100,4026516,0
20110216,168.5600,169.9000,168.0000,168.8100,4609262,0
20110217,168.5400,168.6900,167.0000,167.1600,4449899,0
20110218,167.0400,168.3000,166.8500,168.0400,3728226,0
20110222,165.6700,165.7600,162.3500,162.9400,5448637,0
20110223,162.6300,164.8000,161.7700,163.0900,4562512,0
20110224,162.2000,163.9000,161.3180,163.4400,4624111,0
20110225,164.0500,165.8800,163.5200,165.1200,4636791,0
20110228,165.5300,166.2500,163.1101,163.7800,4237243,0
20110301,163.5500,164.4900,161.3000,161.3100,7016359,0
20110302,161.5800,163.3300,161.1100,161.6900,4658549,0
20110303,162.7100,165.1799,162.6900,164.4900,4583671,0
20110304,162.8800,163.0000,160.3600,161.0000,7812311,0
20110307,161.4100,161.8400,158.5000,159.1500,7006515,0
20110308,159.4300,161.7800,159.0400,161.3000,4846220,0
20110309,161.8500,163.7200,161.5800,162.3500,4126238,0
20110310,160.8000,161.0000,159.9900,160.2700,4565194,0
20110311,159.8500,161.5500,159.8400,160.6800,2885310,0
20110314,159.9400,160.5000,158.0200,158.4300,4377459,0
20110315,156.0600,158.0500,154.8500,157.2500,5234606,0
20110316,157.2300,157.2400,153.2600,154.3800,7230514,0
20110317,155.9300,156.3500,153.9500,155.7500,5295953,0
20110318,156.6000,160.2500,155.2400,159.9600,10172934,0
20110321,161.6200,162.1500,159.9000,160.2100,4664016,0
20110322,160.6400,162.2100,160.1200,160.7900,3539600,0
20110323,160.0200,160.2300,158.2400,159.5300,3604339,0
20110324,160.3500,160.5000,158.8310,159.9100,2735387,0
20110325,160.5100,160.5100,157.7000,157.9700,4021739,0
20110328,158.2000,159.2900,156.4100,156.4700,3689595,0
20110329,156.6000,158.7000,155.5313,158.4700,3774030,0
20110330,159.0300,160.4300,157.4700,159.0700,2967727,0
20110331,157.3800,160.0700,157.3200,158.6000,3319661,0
20110401,159.7700,162.0000,159.6600,160.2300,3792343,0
20110404,160.7600,160.8800,158.6000,158.9000,2822050,0
20110405,158.4600,159.1500,157.6200,158.9100,3175262,0
20110406,159.8900,161.9900,158.8550,161.8900,4199946,0
20110407,161.9900,164.4000,161.5700,162.4000,4589188,0
20110408,163.4900,163.6200,160.8200,160.9600,3281483,0
20110411,160.5400,162.9100,160.5400,161.4700,3128638,0
20110412,160.2500,161.4400,159.4475,160.4200,3330748,0
20110413,162.5000,163.9800,159.8300,160.1700,5145536,0
20110414,157.5100,157.6000,155.2500,155.7900,7982208,0
20110415,156.1800,156.9500,154.6300,155.1300,5609029,0
20110418,154.0500,154.8800,151.5200,153.7800,5997641,0
20110419,156.0900,156.1000,149.5500,151.8600,13470807,0
20110420,153.1700,154.1500,151.5000,152.7000,7190890,0
20110421,153.0900,154.3300,152.7000,153.5100,3982165,0
20110425,152.5800,152.5900,151.1800,152.1900,3712444,0
20110426,151.8900,153.9500,151.7800,153.2700,4370755,0
20110427,153.6000,153.8500,152.0000,152.8600,4207655,0
20110428,152.5500,152.6000,150.2000,150.6000,5908475,0
20110429,150.2800,151.8700,149.6418,151.0100,6076194,0
20110502,152.2000,153.0700,151.0700,151.3000,4364055,0
20110503,150.9700,152.8000,150.6800,151.8700,3559048,0
20110504,152.2500,152.4600,150.9500,151.5200,3768457,0
20110505,150.8700,151.2200,149.9500,150.4100,4103334,0
20110506,151.4700,151.9700,149.5300,150.1000,5431637,0
20110509,149.7000,149.8680,148.8000,149.1200,3155261,0
20110510,149.0200,150.7400,148.5200,150.4000,4036137,0
20110511,150.0000,150.0000,147.6500,147.8800,5311848,0
20110512,145.9900,146.7800,140.6600,142.7500,20661140,0
20110513,142.3900,142.5200,139.2500,141.4600,14261474,0
20110516,140.8900,143.3900,140.2600,140.6000,6458927,0
20110517,140.2600,141.9500,139.0800,140.8100,7079352,0
20110518,140.9350,141.8200,140.2100,140.8400,4775217,0
20110519,141.2300,141.3000,138.4324,139.3400,7334180,0
20110520,138.1800,139.6400,134.7900,134.9900,11291555,0
20110523,133.6400,137.1900,133.6400,135.8400,8407529,0
20110524,136.2700,136.7600,135.0300,136.3400,6605559,0
20110525,135.6700,137.5900,135.5100,136.2400,6529663,0
20110526,136.2000,136.6999,135.3400,136.2600,5334485,0
20110527,136.2500,138.9600,136.2300,138.6600,5275708,0
20110531,140.8200,142.3000,139.8800,140.7300,7023466,0
20110601,139.9500,140.0000,136.1000,136.1700,6772506,0
20110602,136.6500,136.7300,131.5000,134.3800,12423522,0
20110603,132.9800,137.1700,132.8900,135.3300,5457937,0
20110606,134.7500,135.2200,133.1400,133.9000,5287637,0
20110607,134.3800,135.7600,132.9900,132.9900,6200364,0
20110608,132.6300,134.8900,131.5000,131.5900,6796246,0
20110609,131.9900,135.1000,131.8300,133.5300,4499096,0
20110610,133.2100,137.2500,132.5150,135.9200,7557273,0
20110613,136.1300,137.9700,135.9200,137.5300,5273694,0
20110614,138.2000,138.9500,136.5400,137.1000,5850046,0
20110615,136.0700,137.5900,134.0100,134.8500,5715291,0
20110616,134.6300,136.8900,134.1500,136.0900,5230580,0
20110617,137.8300,138.7900,137.2100,137.2300,6768521,0
20110620,136.4200,136.7300,134.3607,135.1400,4021799,0
20110621,135.5000,137.1900,134.3000,135.9600,4213300,0
20110622,135.5900,137.7800,134.4300,134.5200,4227440,0
20110623,133.1000,133.8300,131.6400,132.3600,6707794,0
20110624,132.8100,133.4500,130.8200,130.9100,5775427,0
20110627,130.7500,131.8600,129.8000,130.7100,5832605,0
20110628,131.3400,131.3400,128.3000,129.2600,8059751,0
20110629,129.7300,133.2300,129.5000,132.5300,8170790,0
20110630,133.0500,133.8000,131.5000,133.0900,4992942,0
20110701,133.4300,136.7200,133.0900,136.6500,5103532,0
20110705,135.9000,136.0500,133.0000,134.5000,4457197,0
20110706,133.7800,134.4400,132.8200,133.8900,3029560,0
20110707,135.0900,136.2000,134.7200,135.0100,3859210,0
20110708,133.3200,134.4000,133.1700,134.0800,4141764,0
20110711,132.7500,133.4300,131.0700,132.0200,4724427,0
20110712,131.4200,132.6600,130.1000,130.3100,4333362,0
20110713,130.7400,131.7700,129.7000,129.9200,4413958,0
20110714,131.7000,132.2000,129.7499,129.8900,5357862,0
20110715,131.3100,131.5100,129.1800,130.1600,5260131,0
20110718,129.5800,130.1600,127.5000,129.3300,5839559,0
20110719,125.7300,129.9300,125.5000,128.4900,15301015,0
20110720,128.0000,133.8000,127.5805,132.7500,8578755,0
20110721,133.5200,135.9800,133.2500,135.5800,7672320,0
20110722,135.0300,136.4700,134.4400,135.4900,4928279,0
20110725,134.1700,137.1300,133.5000,136.8500,5856972,0
20110726,136.6100,139.2500,136.0200,137.6000,5464438,0
20110727,136.7900,137.2500,134.4400,134.7200,5250559,0
20110728,134.9700,138.1300,134.6500,135.8400,4430105,0
20110729,134.1000,136.6000,133.1300,134.9700,5346350,0
20110801,136.9200,137.3400,133.7500,134.1500,5886638,0
20110802,132.0800,134.7600,131.1800,131.2300,7594489,0
20110803,131.3500,133.2700,130.7100,132.0800,6499388,0
20110804,130.8400,131.8900,126.2100,126.2300,8197178,0
20110805,127.7500,129.2300,122.3500,125.1800,11171258,0
20110808,122.0800,125.4400,112.1100,117.6600,17381629,0
20110809,120.5100,123.1500,111.6000,122.7300,15914479,0
20110810,119.5800,119.6700,110.0400,110.3400,18592204,0
20110811,112.9400,119.7500,112.2500,118.1000,11847517,0
20110812,119.8200,120.8800,115.2900,116.4700,9608060,0
20110815,117.5700,119.7000,116.0000,119.1300,7257502,0
20110816,117.6000,119.7800,115.5000,116.8700,7413468,0
20110817,117.3600,118.7500,116.5500,117.2500,4829031,0
20110818,112.1500,114.5000,112.0350,113.1400,9288922,0
20110819,111.8700,115.3000,111.1100,111.7600,6829229,0
20110822,114.1700,114.4900,105.1000,106.5100,11286561,0
20110823,106.0200,108.8000,103.1600,106.8600,24487155,0
20110824,106.9000,110.7400,106.3900,110.3100,10175164,0
20110825,114.5100,118.1000,108.1100,109.8400,11945913,0
20110826,108.6300,112.5800,107.7200,111.7500,7355623,0
20110829,113.6500,116.5400,112.3300,116.0700,5185049,0
20110830,115.3300,116.0000,113.2500,115.1800,5301148,0
20110831,115.4000,117.8000,114.6700,116.2200,6488013,0
20110901,115.5500,115.5500,111.6000,112.1600,9857255,0
20110902,108.5800,109.2400,105.8000,107.0600,8381274,0
20110906,103.6700,105.6000,103.4300,104.5600,7752372,0
20110907,106.0000,108.7900,105.0000,108.3400,6531641,0
20110908,107.1300,108.0000,104.7400,104.7900,6513661,0
20110909,104.3800,105.8200,102.2200,102.2500,8615134,0
20110912,100.7900,103.0000,99.7800,102.9200,8772841,0
20110913,103.4100,105.1800,101.5000,104.0900,7119554,0
20110914,104.9100,105.8800,103.5300,104.5400,6603330,0
20110915,105.1700,108.1900,105.1000,107.9700,6355270,0
20110916,109.0700,109.6600,105.9100,107.4900,7999695,0
20110919,105.3200,105.6000,103.2500,104.8100,5823683,0
20110920,105.0000,105.2700,102.5300,102.6100,4978943,0
20110921,102.8100,102.8300,97.7200,97.8600,8593203,0
20110922,95.9600,96.0300,91.4000,93.9800,12386183,0
20110923,92.8400,96.5200,92.8000,95.1800,17489148,0
20110926,96.1900,99.7300,95.0000,99.1400,7043280,0
20110927,101.2000,104.0800,98.7800,99.5500,8583887,0
20110928,99.9800,100.8100,96.2100,96.3200,5676770,0
20110929,98.6500,99.9800,97.2000,99.8700,5950244,0
20110930,98.2800,98.4000,94.4600,94.5500,5784473,0
20111003,93.7400,95.7200,89.8800,90.0800,7746663,0
20111004,88.3200,95.2200,84.2700,94.5800,11991451,0
20111005,93.8700,95.5400,90.8200,94.2900,8455629,0
20111006,94.0000,98.0000,91.7600,97.9300,7605565,0
20111007,98.0700,98.0700,92.2476,92.6900,7637664,0
20111010,94.9200,96.3900,93.9500,96.1400,6125941,0
20111011,94.5600,98.8099,94.0000,96.7000,7066666,0
20111012,98.2000,101.1300,96.3900,99.1100,8238099,0
20111013,97.8700,98.0200,94.5200,96.1500,6575646,0
20111014,96.7900,97.8400,94.6500,96.7300,5558917,0
20111017,95.5100,97.8856,95.1700,96.9000,7227764,0
20111018,98.1900,103.7388,96.5500,102.2500,16780666,0
20111019,101.5500,104.9400,100.3200,100.7900,9959377,0
20111020,101.6900,102.1700,98.2800,100.8600,7351632,0
20111021,101.7400,103.0600,100.5900,102.0900,5858519,0
20111024,102.6500,104.7300,102.5800,103.9800,5616548,0
20111025,103.0500,103.1700,100.0800,100.4400,5153351,0
20111026,101.9000,106.7400,101.3600,106.3300,11753112,0
20111027,110.3300,117.5300,110.0000,111.9100,16486369,0
20111028,114.3400,118.0700,114.0000,115.8600,8249595,0
20111031,112.7900,113.8900,109.4800,109.5500,8076015,0
20111101,103.4900,107.0990,102.7100,103.5400,10230255,0
20111102,106.4500,107.2500,104.7500,106.1300,5604454,0
20111103,108.0300,108.7100,102.0900,107.6800,8295313,0
20111104,106.3300,106.5700,103.8100,105.0400,6078813,0
20111107,104.9500,106.1500,103.7500,105.5700,4698361,0
20111108,106.4100,109.2574,106.2000,108.5800,6138911,0
20111109,104.9900,105.0000,98.8300,99.6700,10599384,0
20111110,101.8700,101.9400,98.1400,99.5000,8537181,0
20111111,100.8900,102.2000,100.2600,101.6600,4771466,0
20111114,100.5200,100.6100,98.3800,99.2900,4831299,0
20111115,98.3000,101.0200,98.0600,99.7500,5665831,0
20111116,98.8700,98.9900,95.2500,95.6000,8895081,0
20111117,95.9900,96.4400,91.8200,92.3500,8997220,0
20111118,92.4700,93.3900,91.3100,91.9100,6229700,0
20111121,90.1800,92.2900,88.9000,91.3000,7803710,0
20111122,90.7100,91.8000,88.6100,89.4000,7089812,0
20111123,88.9800,89.2800,87.6000,87.8900,6609267,0
20111125,88.0600,91.4400,87.7400,88.7500,3674913,0
20111128,92.7200,93.7500,89.3700,90.7800,8732268,0
20111129,90.3500,91.2900,88.6500,88.8100,5882647,0
20111130,92.4000,96.0100,91.3700,95.8600,10872949,0
20111201,94.5800,95.6200,93.2000,94.4300,6040334,0
20111202,95.5300,102.4200,95.5300,97.2500,15124568,0
20111205,99.5600,102.1900,99.0500,99.8200,8528897,0
20111206,99.6400,102.1000,99.0000,101.1600,6406288,0
20111207,100.2700,106.1000,99.0500,105.1300,10623593,0
20111208,103.6800,104.6900,99.3800,99.9200,9221362,0
20111209,101.1200,103.5800,100.7900,101.4500,7016345,0
20111212,99.3400,99.4500,97.5200,98.0300,6134653,0
20111213,99.1900,99.9400,93.3500,95.0400,10114266,0
20111214,93.7800,95.7100,92.4500,93.2500,8376642,0
20111215,94.7400,95.1000,91.9000,91.9000,8163159,0
20111216,92.7100,93.5900,89.9000,90.1000,10053957,0
20111219,90.6200,90.9200,86.9000,87.7000,9545261,0
20111220,89.8200,91.5000,88.1500,90.9800,8613423,0
20111221,91.0400,92.2100,89.2800,92.0000,6424343,0
20111222,92.1200,94.9500,91.7900,94.4200,8286643,0
20111223,94.8000,95.0000,92.7300,93.7900,3920619,0
20111227,93.5000,93.8400,91.8300,91.9000,3672898,0
20111228,91.6600,92.4400,90.0440,90.1200,3917941,0
20111229,90.5900,91.4299,90.2500,91.0100,4290483,0
20111230,90.5300,91.1400,90.1400,90.4300,4185097,0
20120103,92.9700,96.4300,92.8300,95.3600,8646487,0
20120104,94.7300,95.1300,93.6800,94.7400,7407211,0
20120105,93.9500,95.8000,92.5000,94.5800,8131295,0
20120106,93.8000,93.9600,92.4200,93.4200,5940987,0
20120109,93.4900,95.1100,92.9610,94.6900,5018385,0
20120110,97.3600,99.4800,97.0400,98.3300,7684876,0
20120111,97.9400,100.6200,97.5000,99.7600,7222920,0
20120112,100.5600,101.4541,98.2600,101.2100,6862030,0
20120113,98.0000,99.4300,97.0000,98.9600,7616712,0
20120117,98.6200,101.8400,96.9500,97.6800,8048412,0
20120118,99.0000,105.8300,97.8000,104.3100,17968059,0
20120119,106.2500,108.3000,104.8800,107.6800,11481997,0
20120120,107.3200,109.4300,106.6000,108.7400,8446120,0
20120123,108.4900,110.9000,107.5200,108.1900,7093156,0
20120124,106.7900,109.1000,106.2500,108.8700,4547272,0
20120125,106.2300,108.9500,105.9300,108.2700,7928608,0
20120126,108.6100,110.3000,108.0300,108.5600,6911788,0
20120127,107.7700,112.2000,107.6200,111.7700,8410002,0
20120130,110.3700,110.4200,108.7700,109.7300,6362936,0
20120131,110.6899,112.5000,109.1600,111.4700,8029411,0
20120201,112.6100,116.6500,111.6100,113.4500,11336389,0
20120202,114.3400,115.4100,112.7078,113.3900,6625837,0
20120203,115.6100,117.5700,115.4000,117.5300,7457120,0
20120206,116.3900,117.6000,116.3301,117.3900,3423769,0
20120207,116.7700,116.9791,115.3080,115.9800,5728328,0
20120208,116.6100,117.0400,114.5400,116.1500,4958141,0
20120209,117.1900,117.3900,115.0500,115.8800,4770123,0
20120210,114.5200,115.6600,113.2600,114.1200,5850844,0
20120213,115.8600,116.0700,113.9800,114.5300,3993092,0
20120214,113.6600,113.8500,111.4000,112.8700,4871945,0
20120215,113.2800,115.2500,112.9100,113.1700,6117405,0
20120216,112.4500,114.9800,111.6200,114.7400,6374429,0
20120217,115.4600,116.6500,114.8300,115.9100,5186297,0
20120221,116.2200,117.9100,115.9300,116.6300,5321174,0
20120222,116.2200,117.1400,114.2900,114.3600,4509569,0
20120223,114.6200,115.8244,113.2200,115.8000,5610186,0
20120224,116.3200,116.9700,115.1100,115.8700,4878012,0
20120227,114.5200,116.6500,113.9400,116.2300,4371086,0
20120228,116.0000,118.6600,115.2500,117.1100,6452990,0
20120229,116.5100,118.1300,115.1400,115.1400,6651579,0
20120301,115.9700,121.2400,115.8400,121.1300,10491169,0
20120302,121.4100,122.1800,119.8600,119.9600,7047575,0
20120305,119.6000,119.9500,117.5100,118.6300,5618936,0
20120306,116.1200,116.2400,113.1100,113.6700,8161606,0
20120307,114.6600,116.7300,114.2900,116.4000,5600186,0
20120308,117.7300,118.6800,116.0800,117.1700,4784649,0
20120309,117.6200,118.4900,116.2400,117.2900,5000542,0
20120312,117.7000,117.8700,116.2800,116.9900,4060603,0
20120313,118.4000,124.8500,118.4000,124.5400,11891581,0
20120314,124.5200,124.8700,119.8200,120.3700,14838749,0
20120315,121.7300,123.5500,120.1200,123.0600,7246662,0
20120316,123.1000,123.5000,121.0600,122.9300,7427571,0
20120319,122.9300,126.0000,122.2000,124.3000,8021161,0
20120320,123.4900,127.8600,123.2600,126.0200,8247670,0
20120321,126.6800,127.5100,124.5100,125.9900,4820704,0
20120322,124.7900,125.5700,124.0900,124.7400,5029001,0
20120323,125.8600,126.8000,124.5100,126.1800,5161023,0
20120326,127.2600,128.2099,126.4400,128.0700,4443975,0
20120327,128.5900,128.7200,126.2000,126.3300,5447816,0
20120328,126.1000,127.2400,124.0900,126.3600,5192885,0
20120329,125.6600,126.6000,122.8900,123.7600,5538924,0
20120330,124.6900,125.4700,122.9250,124.3700,4654018,0
20120402,124.1400,125.5400,123.3800,124.9000,4084918,0
20120403,124.3200,124.4299,121.7000,122.7100,5598486,0
20120404,120.8200,121.6320,119.8620,119.9600,5635107,0
20120405,119.4500,120.5900,117.6300,118.0000,6104426,0
20120409,116.0600,117.9900,115.6700,117.0200,4049443,0
20120410,117.2800,118.2200,114.4500,114.5600,5771354,0
20120411,116.3700,117.0200,115.5600,115.9300,4181239,0
20120412,116.5700,120.4100,116.0000,120.3900,5517478,0
20120413,119.9900,120.0900,114.8900,115.0900,6377374,0
20120416,117.1200,118.4100,114.9600,117.7300,7137585,0
20120417,119.3700,119.7700,116.2400,116.8600,12902056,0
20120418,114.7600,116.7900,114.2300,115.3300,6642033,0
20120419,115.1000,115.4800,112.4700,113.6000,9245345,0
20120420,113.9100,114.1700,112.3200,112.4400,5374633,0
20120423,110.5200,111.9400,110.0700,111.7500,7049117,0
20120424,111.5600,114.2500,111.0400,114.1100,4703324,0
20120425,115.1100,115.1100,112.7200,113.9800,5081595,0
20120426,113.4300,115.5500,113.0800,114.5600,4589609,0
20120427,114.2300,114.9900,113.3400,114.4100,4008397,0
20120430,114.1900,115.3000,113.6100,115.1500,4240698,0
20120501,114.8400,116.4800,114.1500,115.3300,4309181,0
20120502,114.1000,114.4700,112.7700,113.7700,3957172,0
20120503,113.9800,114.2799,110.8100,111.5300,4856784,0
20120504,110.7800,110.9000,108.8000,108.9900,5500053,0
20120507,108.5300,110.8600,108.2900,110.0400,3268158,0
20120508,108.9900,110.1900,107.7700,109.3700,4065890,0
20120509,107.3000,108.6400,106.6600,107.2900,4780141,0
20120510,108.5600,109.3600,106.1200,106.3200,4694006,0
20120511,103.4200,103.7900,101.5900,102.1300,10634940,0
20120514,100.8600,101.0700,99.3200,99.7700,10077673,0
20120515,100.1400,101.7700,99.7800,99.8700,5657125,0
20120516,100.5500,102.1400,98.2000,98.2000,5798541,0
20120517,98.5700,99.9400,97.0800,97.0800,6377810,0
20120518,97.5300,97.9020,95.0000,95.4900,7189795,0
20120521,94.8000,97.5500,94.0000,96.5100,5315265,0
20120522,96.8800,99.9500,96.5900,97.5300,5839789,0
20120523,96.7500,98.5100,95.5100,98.0400,5469611,0
20120524,98.3200,98.5000,95.8400,96.8600,5177906,0
20120525,96.5400,97.7800,96.5100,96.7000,3096029,0
20120529,97.0100,97.8800,95.3800,97.8600,4529717,0
20120530,96.6800,96.9000,94.4100,94.6100,5713836,0
20120531,94.9000,96.6500,93.7000,95.7000,4834240,0
20120601,94.0700,94.2000,92.1900,92.6400,5385426,0
20120604,92.7600,93.0200,90.5500,91.0000,5334380,0
20120605,90.9600,93.0000,90.7100,92.2100,4684610,0
20120606,93.0400,95.0700,92.9050,94.9600,6406692,0
20120607,96.6400,97.5000,93.2900,94.0000,6069468,0
20120608,93.6300,94.8400,92.8900,94.5400,3370829,0
20120611,96.0100,96.7600,92.6600,92.8000,4942070,0
20120612,92.9100,94.0400,92.5200,94.0400,3668691,0
20120613,93.3200,94.4200,92.2700,92.7200,4694645,0
20120614,92.9400,94.2891,92.5100,93.8200,4461313,0
20120615,93.6800,95.7700,92.7500,95.6600,6186943,0
20120618,95.2400,95.2700,93.3200,93.6300,4085789,0
20120619,94.3000,97.4700,94.1500,96.3700,5296865,0
20120620,97.0100,97.6000,95.3700,96.5500,4942478,0
20120621,96.8000,96.8700,93.8700,93.9000,5579342,0
20120622,95.3200,95.3200,93.1600,93.6300,6727615,0
20120625,92.3600,92.4000,90.6600,91.2200,4211284,0
20120626,91.4900,91.8300,90.4300,91.0300,4251207,0
20120627,91.1900,93.7900,91.0200,93.2700,3576941,0
20120628,92.0900,93.5200,91.3300,93.4900,4413691,0
20120629,96.0100,96.1800,94.5200,95.8600,6246301,0
20120702,96.5600,97.3000,95.5930,97.1300,3515880,0
20120703,97.1300,98.7700,96.6300,98.6000,2255361,0
20120705,98.2100,98.2100,95.8900,95.9200,3736847,0
20120706,94.6400,96.0000,94.5000,95.4700,3321375,0
20120709,94.8400,95.3500,93.6700,94.4700,4121279,0
20120710,94.8600,95.3000,93.1500,94.2500,3668605,0
20120711,93.8800,95.4700,93.7500,95.1300,4516597,0
20120712,94.3400,94.7400,93.2300,94.0200,3186951,0
20120713,94.9200,97.8640,94.8000,97.4300,4592395,0
20120716,97.7300,98.1500,95.9600,97.6800,4505288,0
20120717,100.2400,100.4900,97.1800,97.9800,9502759,0
20120718,97.3500,97.8100,96.1800,96.5100,4443105,0
20120719,96.6000,96.6400,94.5500,95.0000,6165656,0
20120720,94.4700,95.3000,94.1000,94.1600,5549096,0
20120723,91.9400,93.4200,91.1500,93.1600,4762062,0
20120724,93.3800,94.6000,93.2100,94.4700,5303677,0
20120725,95.0600,96.6900,94.8450,95.9600,4578855,0
20120726,97.4400,98.2000,96.7500,98.0600,5077512,0
20120727,98.4100,102.0500,98.1200,101.6400,6397887,0
20120730,101.1500,102.1800,100.3500,100.8800,3659996,0
20120731,100.2600,101.7800,100.0000,100.9000,3663928,0
20120801,101.2700,101.7600,99.8200,100.0900,3092795,0
20120802,98.5000,99.0300,96.7200,97.8100,3980478,0
20120803,99.3470,101.3607,99.0000,100.9800,3283066,0
20120806,101.2500,102.8500,100.7500,102.0200,2768650,0
20120807,102.3800,104.3800,102.3301,103.2400,3845414,0
20120808,102.5000,103.3100,102.1700,102.5000,2351012,0
20120809,102.4100,104.0000,102.3000,103.6000,2855080,0
20120810,103.3700,103.3750,102.1200,103.0200,3128524,0
20120813,102.5500,103.9700,102.5500,103.6100,2008602,0
20120814,104.1500,105.6300,102.9100,103.2600,3148241,0
20120815,103.3500,104.5000,103.0500,103.1300,2452595,0
20120816,103.2600,103.9300,102.6010,103.4900,2417822,0
20120817,103.8100,103.9500,102.8000,103.6000,2509645,0
20120820,103.3200,105.5000,103.1400,105.2800,3860814,0
20120821,105.6900,107.3400,104.7500,105.3200,4459702,0
20120822,104.7700,106.3500,103.6700,104.6700,4202380,0
20120823,104.5900,104.9900,103.6500,104.0800,3583261,0
20120824,103.5600,105.2200,102.2300,104.9600,3527080,0
20120827,105.1200,105.8500,104.5800,105.1200,2467080,0
20120828,104.4600,105.8900,104.2000,105.0300,2611078,0
20120829,105.3600,106.2900,105.0400,105.5300,2268697,0
20120830,104.7400,105.2000,103.9500,104.7200,2823959,0
20120831,105.4100,106.5800,105.3100,105.7200,3265361,0
20120904,105.5500,107.2500,105.5400,106.4100,3249879,0
20120905,106.9000,110.0000,106.7900,109.9400,6374400,0
20120906,110.6100,113.7800,110.0100,113.5400,6522061,0
20120907,113.8000,116.7500,113.5500,116.3300,6137682,0
20120910,116.0600,116.2500,114.5400,114.6800,4225252,0
20120911,115.2300,117.7600,115.0200,116.6900,3898844,0
20120912,117.4000,118.4600,116.6900,118.2400,4234142,0
20120913,117.9900,121.0500,117.6800,120.6700,5262241,0
20120914,121.2600,122.6000,120.4800,121.3600,6188509,0
20120917,120.3200,121.1100,119.5100,119.9000,3598485,0
20120918,119.4300,120.3643,118.7500,119.8800,3036262,0
20120919,120.3700,120.3700,119.0200,119.0200,4818232,0
20120920,117.6400,117.8197,116.2400,117.6300,4448067,0
20120921,118.3600,118.3800,116.5600,116.7200,8195416,0
20120924,116.3400,117.4300,114.9000,116.6000,3697536,0
20120925,117.1300,117.6540,113.5000,113.5000,4548615,0
20120926,113.2200,113.6400,111.9000,113.0800,5185769,0
20120927,113.7400,115.8600,113.7200,115.2300,3898844,0
20120928,115.0100,115.0100,113.2300,113.6800,3654980,0
20121001,116.6700,119.0200,116.4000,116.8600,5339044,0
20121002,117.5500,118.2400,117.0900,117.2500,3682501,0
20121003,117.6200,118.1700,116.2200,117.9100,3036715,0
20121004,118.6600,120.3600,117.9300,119.9000,3742903,0
20121005,120.8300,121.4000,118.5800,119.3100,3938231,0
20121008,118.2800,119.7201,118.1500,119.4600,2140637,0
20121009,119.3900,120.7400,119.0200,119.6300,3267089,0
20121010,119.5000,120.2500,119.0600,120.0800,2829517,0
20121011,120.9500,122.9400,120.7500,121.9900,4708248,0
20121012,121.6200,122.2800,119.8900,120.2000,4054872,0
20121015,121.7000,124.6100,120.7500,124.5000,6418957,0
20121016,124.2300,125.9700,122.3500,123.2200,10117255,0
20121017,123.3200,125.0500,123.0500,124.9200,6712663,0
20121018,123.8000,126.4800,123.1900,125.1500,5375064,0
20121019,124.4600,125.1710,123.0200,123.6200,5877265,0
20121022,122.0200,124.3600,121.9200,122.7700,3642974,0
20121023,120.4700,121.6599,118.1200,119.0000,5820286,0
20121024,119.8300,121.3500,119.7700,119.7700,3662717,0
20121025,120.8300,122.1900,118.6500,119.7200,4128724,0
20121026,119.2400,120.3800,118.3800,119.4400,3961062,0
20121031,119.7300,122.6000,119.6600,122.3900,3680031,0
20121101,122.8200,124.8800,122.3600,124.8500,3336741,0
20121102,125.3500,125.8900,123.0600,123.2500,3189202,0
20121105,123.1900,124.4650,122.1100,124.0800,2569155,0
20121106,124.3300,126.7300,124.3000,126.2500,3991770,0
20121107,122.8000,123.1200,117.9700,117.9800,7075731,0
20121108,119.2100,119.8400,115.2600,115.2700,6253393,0
20121109,114.7100,117.8500,113.8400,116.1500,4823198,0
20121112,116.7900,117.8400,116.3000,117.2400,2455142,0
20121113,115.8900,118.3500,115.0800,116.4700,3157095,0
20121114,116.6500,117.4500,113.8800,114.2400,3886133,0
20121115,114.5100,116.3600,113.9100,115.4400,3703600,0
20121116,115.5300,116.5695,114.2300,115.8400,4516681,0
20121119,117.2000,119.1900,117.1900,118.3000,3868850,0
20121120,117.9300,118.7500,117.3700,118.0900,3303954,0
20121121,118.1800,118.2300,116.8300,117.7000,2075267,0
20121123,118.6700,120.3100,118.2700,120.3100,1977481,0
20121126,119.1600,120.9500,118.5000,120.9400,3373071,0
20121127,120.5000,121.3350,118.3800,118.4100,3875425,0
20121128,117.2500,119.3300,116.5700,119.3300,3811708,0
20121129,120.0000,120.4500,118.5200,118.7300,2982011,0
20121130,117.9600,119.4400,117.6900,117.7900,4264858,0
20121203,118.4200,119.6400,118.0700,118.4000,3614223,0
20121204,118.1200,118.3900,116.2010,116.5800,3591962,0
20121205,117.0200,117.9000,116.0000,117.1300,3282995,0
20121206,117.2200,117.4800,116.2000,117.2000,2330826,0
20121207,117.7700,118.0000,116.1400,116.5700,3960598,0
20121210,116.6100,117.1700,115.6200,117.0100,3332046,0
20121211,117.5600,119.8000,117.0400,118.8600,5696832,0
20121212,119.2900,119.9800,118.0800,118.0900,5372612,0
20121213,117.8100,119.1600,117.5900,118.5000,3330142,0
20121214,118.4500,120.0700,118.3000,119.3600,3717124,0
20121217,120.1900,123.4900,120.0250,123.4900,5478311,0
20121218,124.8200,128.0000,124.4900,127.7700,8040246,0
20121219,128.6700,129.3000,126.8100,127.2481,5526899,0
20121220,127.3500,129.7200,126.6200,129.7200,4412061,0
20121221,126.6300,128.9500,125.6300,128.4400,6395651,0
20121224,127.8700,128.5000,127.4000,127.5400,1359237,0
20121226,128.1600,129.3000,127.1100,127.1600,2210162,0
20121227,127.5500,128.3000,124.5700,126.6700,3263493,0
20121228,125.7300,126.6190,125.3400,125.5200,1859217,0
20121231,125.4200,127.6800,124.7900,127.5600,3623773,0
20130102,131.3000,131.6600,129.6200,131.6600,4448911,0
20130103,131.7000,131.7800,130.0700,130.9400,4584522,0
20130104,130.9300,134.6400,130.3200,134.5100,5235939,0
20130107,134.1200,134.5100,132.8805,134.2600,3557305,0
20130108,133.7100,133.9500,132.7000,133.0500,2761093,0
20130109,133.4000,134.4300,133.2700,134.3200,3666618,0
20130110,135.0700,138.1500,134.1300,137.3700,5962241,0
20130111,137.0200,137.1700,136.1300,137.1300,3215992,0
20130114,137.1900,137.3200,135.6600,136.1300,2862478,0
20130115,135.5500,137.2550,135.1200,135.5900,4325884,0
20130116,138.9400,141.5800,137.9000,141.0900,10654652,0
20130117,140.8900,141.9500,139.6200,141.0100,6596062,0
20130118,141.3500,144.8100,141.2400,144.4500,7351019,0
20130122,144.0100,146.2800,143.3400,145.9500,5158829,0
20130123,145.7800,145.9400,144.8066,145.5600,3950679,0
20130124,145.0000,146.7450,144.0600,144.9600,4638187,0
20130125,144.1800,145.2700,143.3000,144.4600,4640353,0
20130128,144.4300,145.2500,143.6900,144.1500,3045923,0
20130129,144.1000,147.5000,143.8400,147.1000,4521925,0
20130130,146.8100,147.4200,145.9100,147.1500,4084256,0
20130131,146.2600,148.0000,146.2600,147.8600,3683006,0
20130201,148.5100,150.3950,147.7600,149.9000,4564387,0
20130204,148.2500,148.9500,146.6150,147.5200,4680197,0
20130205,148.3500,150.7500,148.1800,150.4500,4219757,0
20130206,149.7500,151.1400,149.1700,151.1200,3942629,0
20130207,150.7600,152.5000,149.0000,150.2600,4891850,0
20130208,150.7800,151.9700,150.3500,151.6000,3612713,0
20130211,151.4200,152.8700,150.9601,152.2400,3752174,0
20130212,152.4800,154.3200,151.7900,154.1100,4310451,0
20130213,154.1100,154.8500,153.2800,154.5200,4369476,0
20130214,153.8400,156.7190,153.6200,155.9300,5037537,0
20130215,156.4000,156.5400,154.0800,154.9900,4254701,0
20130219,155.6900,159.0000,155.2500,158.6500,5105361,0
20130220,158.2200,158.5000,154.5600,155.1800,5032420,0
20130221,153.7200,153.9500,149.8000,150.8800,8319596,0
20130222,152.3700,154.1300,152.0500,154.0900,4773547,0
20130225,155.1900,155.6900,147.6000,147.6500,6296432,0
20130226,148.1100,149.4600,146.7100,148.0000,5687228,0
20130227,147.8700,152.0500,147.7600,151.6500,4696452,0
20130228,151.3500,152.4000,149.7600,149.7600,4957378,0
20130301,148.1200,151.7000,147.2200,150.5300,4539232,0
20130304,150.0100,152.4700,149.7100,152.1800,3209780,0
20130305,153.4500,154.9600,152.8000,152.9600,4597671,0
20130306,154.0600,155.0500,152.8000,154.1300,3593845,0
20130307,154.7000,157.1900,154.5000,156.6200,3893304,0
20130308,155.8900,156.2300,152.0100,152.9800,6615419,0
20130311,152.4500,154.3200,152.3600,153.3000,3587737,0
20130312,153.3000,153.8000,150.4600,151.8500,3432598,0
20130313,152.0300,152.8670,150.5800,151.9100,3357622,0
20130314,152.2700,154.3400,152.1600,154.0200,3886769,0
20130315,151.3500,155.6300,151.3000,154.8400,7304060,0
20130318,152.5300,153.1100,150.8900,151.9500,3788120,0
20130319,152.6100,153.0900,147.8200,148.8400,4727645,0
20130320,150.0200,151.4800,149.2500,150.1300,2885245,0
20130321,149.2900,150.2200,145.3700,145.3800,4707014,0
20130322,146.5100,147.7000,145.6100,146.6000,3463120,0
20130325,147.9900,148.6600,144.6800,146.1100,3775524,0
20130326,148.2900,148.3400,144.8700,146.5400,3861064,0
20130327,145.8800,148.6300,145.8600,147.8400,3964943,0
20130328,148.1200,149.0600,147.1300,147.1500,3701846,0
20130401,146.6700,148.0600,144.6000,146.0400,2581793,0
20130402,145.2700,147.4850,144.7690,146.6800,3374185,0
20130403,146.7600,146.8700,142.1800,143.4100,4373440,0
20130404,143.5200,144.9500,142.2400,142.9900,3424222,0
20130405,140.6100,143.8000,140.3400,143.6900,3865093,0
20130408,143.8300,144.1184,141.8400,143.8200,2909046,0
20130409,144.3200,147.5700,144.0661,146.5200,3264497,0
20130410,147.3000,149.7400,147.2401,149.4600,3128714,0
20130411,149.4600,150.5890,148.2200,149.0700,2952365,0
20130412,148.4000,149.6000,147.0100,149.1200,3131638,0
20130415,148.7500,151.4500,145.5300,146.4600,5562972,0
20130416,148.1300,148.4300,142.1400,144.1000,8275481,0
20130417,142.9900,143.6000,138.0500,140.6000,6362729,0
20130418,140.0900,140.9000,137.4200,138.6000,4820113,0
20130419,139.3100,139.8400,137.8500,138.7200,3963093,0
20130422,139.0100,139.8500,137.2900,139.5200,3190981,0
20130423,140.4400,143.3900,139.9200,142.9400,3698618,0
20130424,143.2700,144.4500,142.9510,143.9300,2785548,0
20130425,144.1100,146.0500,143.7500,144.7600,2637808,0
20130426,144.5000,145.4100,143.0700,144.1100,2235158,0
20130429,144.5400,145.9000,143.9100,145.1100,2715498,0
20130430,145.1900,146.5399,144.5600,146.0700,2587512,0
20130501,145.8300,145.8300,142.4000,142.6100,3509249,0
20130502,142.6800,143.6700,140.3900,143.6700,4332174,0
20130503,145.3100,146.8400,145.0600,145.3700,4018877,0
20130506,145.9200,149.5400,145.6400,148.4500,3742146,0
20130507,149.4100,149.9400,147.5520,149.3200,3137584,0
20130508,149.1300,150.9900,148.4000,150.2600,3519375,0
20130509,150.1000,150.8600,148.2500,148.5400,2819832,0
20130510,148.5700,149.1800,147.5010,149.1000,2632404,0
20130513,147.6700,150.3300,147.0600,149.6300,2975655,0
20130514,149.5000,154.9400,149.5000,154.5200,5825838,0
20130515,154.0400,156.2780,153.7900,155.6100,4177828,0
20130516,154.7300,157.4850,153.9600,154.4700,3234156,0
20130517,155.4100,158.7000,155.0000,158.1800,4177528,0
20130520,157.5800,160.4900,157.5200,158.9000,4010615,0
20130521,158.6700,161.7399,158.5300,160.7300,4078357,0
20130522,160.6100,164.4700,158.5300,159.3400,6177452,0
20130523,156.3600,158.8899,154.6200,157.4100,5619860,0
20130524,155.5700,158.9200,155.2900,158.7200,3317560,0
20130528,160.9200,162.6800,159.9100,160.7000,4471172,0
20130529,159.7400,164.1300,159.4100,162.8700,4969473,0
20130530,162.6600,165.4500,161.0000,164.3500,4336434,0
20130531,163.9500,165.8280,162.0700,162.0800,4403918,0
20130603,161.5600,163.7400,159.7880,163.5600,4558865,0
20130604,163.4600,165.7400,160.5000,161.6800,3897271,0
20130605,161.4300,162.8900,157.5500,158.3000,4140031,0
20130606,158.3000,159.7900,156.3410,159.6800,3245241,0
20130607,160.9700,166.1700,160.5900,166.0100,5690463,0
20130610,166.7000,168.2000,165.2900,167.4900,3914677,0
20130611,165.3500,166.3980,163.1900,163.3100,3859438,0
20130612,164.9800,164.9800,161.0700,161.8600,3243773,0
20130613,161.2000,166.3900,161.0700,165.8200,3769373,0
20130614,165.7400,166.1099,162.9100,162.9200,2970763,0
20130617,164.0800,165.6700,162.9050,164.1100,2628540,0
20130618,164.1500,164.8699,163.0500,164.1500,2061534,0
20130619,164.1600,164.9300,161.5100,161.5600,3557690,0
20130620,159.1500,159.9900,154.8400,155.4100,6490459,0
20130621,157.0000,157.2600,152.3000,154.2500,5390789,0
20130624,151.9899,152.6000,148.7100,150.7800,4015475,0
20130625,152.4500,154.3100,151.5500,153.0600,3275313,0
20130626,154.4800,154.5600,150.7500,151.6600,3580888,0
20130627,153.0300,154.9900,152.6100,153.5100,2655049,0
20130628,152.6900,152.7700,151.0000,151.2500,3013305,0
20130701,152.7800,154.1000,151.7000,151.7500,2499460,0
20130702,151.1600,153.1900,149.9000,150.9200,3093113,0
20130703,149.6200,151.4200,149.2800,150.4300,1270376,0
20130705,152.3000,153.2900,151.5000,153.2400,2244855,0
20130708,154.5800,154.8000,152.8800,153.8100,2700264,0
20130709,154.9900,157.4400,153.1700,156.9400,3128599,0
20130710,156.5700,157.6225,154.6700,155.8300,2430060,0
20130711,158.5000,159.7400,156.1100,157.7100,2967108,0
20130712,158.6200,160.2800,158.5550,160.1100,2845327,0
20130715,162.8000,163.3900,161.1600,163.0000,4135851,0
20130716,163.9200,164.3000,159.4300,160.2400,5974618,0
20130717,159.8400,161.9900,159.5000,161.5000,3716014,0
20130718,161.5800,164.5800,161.5000,164.0600,3462828,0
20130719,163.7500,164.8500,162.5800,164.3600,3331395,0
20130722,163.9500,166.3300,163.8800,166.2300,2746411,0
20130723,166.5000,167.4100,165.4800,166.2600,2545591,0
20130724,166.7500,166.8900,164.4400,165.0400,2548142,0
20130725,164.2800,166.0000,163.6900,165.9100,2237229,0
20130726,165.0500,165.6500,164.2700,165.2600,2372436,0
20130729,164.6300,164.8260,162.0200,163.1700,2824153,0
20130730,163.4900,164.0100,162.3300,162.4300,2553751,0
20130731,162.5300,165.9700,162.4300,164.0300,3700636,0
20130801,165.7400,167.8950,164.8800,167.4900,3253583,0
20130802,166.8300,167.8990,166.4600,167.6200,1869649,0
20130805,167.2800,169.6900,166.4410,168.3200,2624080,0
20130806,168.0700,168.2800,164.4700,164.7800,3598874,0
20130807,164.0000,164.2300,162.0500,163.4500,2132122,0
20130808,164.7500,166.4300,162.8300,162.8400,2818974,0
20130809,162.4000,164.1000,162.0200,162.1300,2012931,0
20130812,161.7300,162.3800,160.5500,161.6900,1982134,0
20130813,161.9900,164.5500,160.9500,163.7100,2311345,0
20130814,163.8500,164.8000,162.9305,163.3400,1668264,0
20130815,161.9100,161.9700,160.0700,160.7500,2206961,0
20130816,160.2800,162.2900,160.0300,160.6600,2024511,0
20130819,160.1700,160.7900,158.5300,158.6300,2228426,0
20130820,158.7200,160.0280,157.7800,159.5600,2295599,0
20130821,158.7800,159.2299,156.5100,157.1100,3053881,0
20130822,157.8100,159.6600,157.2000,159.4100,2303775,0
20130823,159.5900,159.7880,158.0000,158.6500,1500687,0
20130826,158.4100,160.7000,157.7500,157.9000,1885169,0
20130827,155.7200,156.5300,152.9300,153.2300,3671929,0
20130828,153.0000,154.1500,151.4500,152.9700,2343306,0
20130829,152.3700,154.6800,152.0900,153.6300,2133886,0
20130830,153.7700,153.9825,151.3300,152.1300,2233990,0
20130903,154.4800,156.0380,153.5200,154.7600,2464782,0
20130904,154.7600,157.2500,154.3500,155.7400,2195819,0
20130905,155.9900,158.0500,155.5700,156.1700,2446717,0
20130906,156.9800,157.7100,153.4200,156.6600,2463985,0
20130909,157.4100,159.7000,157.1600,159.4900,2151255,0
20130910,162.9800,165.5300,162.5600,165.1400,5267107,0
20130911,164.9300,165.7899,163.7800,165.0600,2234155,0
20130912,164.8400,165.3100,163.0700,163.3500,2689922,0
20130913,164.3800,164.7150,162.9600,164.0000,2231984,0
20130916,166.3100,168.5704,165.1900,167.0300,3671908,0
20130917,167.1900,167.5800,165.6600,167.4200,2653729,0
20130918,166.5000,169.0900,165.6400,168.0600,3423807,0
20130919,169.6900,170.0000,166.8800,167.7800,3535291,0
20130920,168.0000,169.7500,164.0300,169.7500,20415476,0
20130923,168.1800,168.4600,164.7200,165.2500,4817807,0
20130924,165.5200,166.4000,162.9700,162.9700,3422510,0
20130925,163.2600,163.6900,161.1600,162.3100,3618574,0
20130926,162.9000,163.9300,161.0400,162.2900,2714188,0
20130927,160.6900,160.9500,159.4300,159.8500,3684437,0
20130930,157.7200,159.1400,156.5700,158.2100,2807451,0
20131001,158.8600,160.3100,157.5600,159.0000,2466710,0
20131002,157.6900,159.5800,157.5200,158.6700,2431499,0
20131003,158.6300,159.1600,155.4600,156.8500,2950787,0
20131004,157.0800,157.2500,156.0900,156.5500,2989925,0
20131007,155.1700,156.2000,154.2200,154.2500,2622570,0
20131008,154.6200,155.8500,153.0000,153.0500,2918860,0
20131009,153.5600,155.3200,152.8300,154.4400,3233100,0
20131010,156.8300,158.2400,156.0000,158.0100,3647949,0
20131011,158.4900,160.4928,157.5200,160.0000,3125057,0
20131014,158.2200,159.9200,157.5000,159.4600,2428079,0
20131015,159.8100,160.0400,157.5100,157.6300,3042164,0
20131016,158.5800,162.5000,157.5000,162.2500,3655153,0
20131017,156.4750,159.2000,155.9900,158.3200,7522055,0
20131018,158.8400,159.7000,156.6800,158.6900,4982966,0
20131021,158.6700,160.6500,158.2500,159.7700,2697725,0
20131022,160.6400,160.7100,158.2300,159.2500,3240100,0
20131023,158.0200,158.0800,156.5600,157.7400,2735807,0
20131024,159.4500,160.3500,158.8300,159.9600,2595960,0
20131025,160.0000,162.2400,159.9100,162.0900,3721977,0
20131028,162.0000,162.1900,160.2500,161.4500,3347372,0
20131029,162.0700,163.1100,161.0100,162.1100,3702067,0
20131030,162.5600,162.9650,161.1500,162.0500,2344161,0
20131031,162.0900,163.3500,160.8600,160.8600,2786563,0
20131101,161.0300,162.6000,160.7201,162.0500,2738576,0
20131104,162.4200,163.2400,161.5900,163.1600,1711448,0
20131105,161.6700,162.6323,160.7800,161.9500,2535830,0
20131106,162.5300,164.3000,162.3300,163.5200,3593728,0
20131107,164.0400,164.2100,159.6100,159.6400,3490920,0
20131108,160.3900,163.6900,159.8800,163.1700,3856050,0
20131111,162.5000,164.7500,162.1640,163.8400,2288968,0
20131112,163.1000,164.3800,162.1300,162.8900,2240248,0
20131113,161.7800,163.7100,161.2000,162.9400,3398763,0
20131114,163.5500,163.9500,162.4100,163.2000,3649415,0
20131115,163.1800,165.4200,163.1800,164.4000,2669881,0
20131118,164.7400,167.6500,164.2000,165.6800,3556162,0
20131119,165.8700,168.0000,165.6301,166.6000,2691877,0
20131120,166.7600,167.2500,164.8600,165.0000,2794299,0
20131121,165.2500,167.3150,165.0100,167.0700,3163429,0
20131122,166.7700,168.2400,165.5300,168.1000,2680818,0
20131125,168.5000,170.5000,168.5000,169.4800,3101708,0
20131126,169.3600,170.6900,168.0000,168.0400,2954280,0
20131127,168.0500,168.8100,166.8700,168.2200,2285469,0
20131129,167.8900,170.3800,167.6900,168.9400,2018747,0
20131202,169.8800,171.5800,168.6800,169.7200,3127654,0
20131203,169.0900,170.7600,167.9100,168.0500,3288158,0
20131204,167.3100,169.9300,167.3100,168.7000,2328150,0
20131205,167.4100,167.9600,165.3500,165.5600,3566341,0
20131206,167.5800,167.9550,164.7700,167.2100,2711154,0
20131209,168.0000,169.1300,166.8401,167.6700,2592888,0
20131210,167.8700,172.2000,167.5200,169.7300,4235428,0
20131211,169.5100,169.8300,167.1300,167.6000,2977092,0
20131212,166.5900,168.9600,166.5200,168.3300,2911908,0
20131213,168.5900,169.2850,167.6000,168.3900,2490689,0
20131216,169.3100,171.4900,169.0940,169.7800,2980000,0
20131217,171.2700,171.2700,169.7100,170.4900,2864339,0
20131218,171.0000,174.9200,169.9900,174.8400,4513485,0
20131219,174.6100,175.8000,174.0000,174.7700,3094647,0
20131220,174.6600,175.7900,173.7500,175.1600,3763862,0
20131223,175.8800,176.6900,175.5000,176.4700,1585270,0
20131224,176.6700,176.6750,175.4400,176.1600,781289,0
20131226,176.6000,176.7600,175.1810,176.4500,1320162,0
20131227,176.3900,176.4500,175.5700,176.3500,1716906,0
20131230,176.5000,177.1200,175.2600,175.7300,1240999,0
20131231,176.2200,177.4400,176.2200,177.2600,1664338,0
20140102,176.9500,178.3800,176.3600,176.8900,1990643,0
20140103,176.3500,178.8500,176.2200,178.1500,2147480,0
20140106,179.1500,181.1300,178.8800,179.3700,2957222,0
20140107,180.7300,180.9800,177.5200,178.2900,2736910,0
20140108,178.5000,178.9000,177.2600,178.4400,2212037,0
20140109,179.0800,179.0800,176.6100,177.4000,2151647,0
20140110,177.4000,178.7100,177.0000,178.3900,2508128,0
20140113,178.3000,178.3000,175.6900,175.8800,2823817,0
20140114,176.2600,177.5000,175.7100,176.6000,2212631,0
20140115,177.0000,179.7400,177.0000,178.7500,3547763,0
20140116,178.7500,178.7900,174.5000,175.1700,4717139,0
20140117,175.0100,177.2800,174.5000,176.2800,3456477,0
20140121,175.1000,175.5900,171.3400,173.2000,5143973,0
20140122,173.4500,174.6400,172.7800,173.6800,2483849,0
20140123,172.4200,172.4200,169.0200,170.7500,3980430,0
20140124,168.5300,169.9600,167.2200,167.6400,4182028,0
20140127,167.0800,167.6000,163.4300,164.6900,5599857,0
20140128,165.0300,166.5500,164.5900,166.2500,3190078,0
20140129,163.9700,166.1000,163.6200,163.9000,3489836,0
20140130,165.3300,166.1700,164.5700,165.8400,2850700,0
20140131,163.8000,165.9790,163.3000,164.1200,3420994,0
20140203,165.1500,165.5200,159.7700,159.8200,5112315,0
20140204,160.9000,162.5750,159.8500,161.7600,3366839,0
20140205,160.5900,162.6500,160.3200,160.4200,3238037,0
20140206,161.1600,162.0000,160.1001,161.7500,3798525,0
20140207,162.7800,162.9000,160.2700,161.9300,5003902,0
20140210,161.0200,161.7700,160.2800,161.0000,4331377,0
20140211,161.2100,164.9580,160.3100,164.3900,5034450,0
20140212,164.5000,165.2300,163.2300,163.5000,3067337,0
20140213,162.5500,164.4000,162.1000,164.0600,3138242,0
20140214,163.3300,164.5000,162.9300,163.7200,4221951,0
20140218,164.0400,165.5900,163.7200,164.6500,3425988,0
20140219,163.9100,166.1800,162.9800,163.2600,3730651,0
20140220,163.4900,164.9700,162.6718,164.5000,2656478,0
20140221,164.3000,165.6490,164.1500,164.5000,2601608,0
20140224,164.0800,167.4100,164.0800,166.5400,3268511,0
20140225,166.1100,166.3000,163.1600,163.4800,3706698,0
20140226,163.2600,163.8950,160.7700,162.8000,3987988,0
20140227,162.6600,165.7900,162.3400,165.3800,3853776,0
20140228,164.8100,167.8200,164.5700,166.4500,4291928,0
20140303,164.2200,165.3100,163.6600,164.7400,3155408,0
20140304,166.6400,168.7600,166.2000,168.7300,3453120,0
20140305,168.8000,172.9000,168.2501,171.9000,4465314,0
20140306,172.7100,174.0000,172.4900,172.6000,3408257,0
20140307,173.9800,175.5900,173.1100,174.2600,4095634,0
20140310,173.6000,174.4893,172.4700,173.5100,2191673,0
20140311,173.9600,173.9600,169.8500,169.8900,3837217,0
20140312,169.1300,169.9900,167.8100,169.7200,2565816,0
20140313,170.4800,171.2390,166.5700,166.7000,3421385,0
20140314,166.9000,167.3950,165.0300,165.3500,2762052,0
20140317,166.3800,168.8000,166.3300,166.8400,3207398,0
20140318,167.2700,169.0000,167.0100,168.0900,1941251,0
20140319,168.4900,170.1600,166.8000,168.1800,3534103,0
20140320,167.8800,170.4500,167.2700,169.2200,3950521,0
20140321,169.6900,170.0000,166.9100,166.9500,4795425,0
20140324,167.1300,167.9800,165.1000,165.7200,2722989,0
20140325,166.5900,167.4200,162.8000,163.2500,4437493,0
20140326,164.7400,165.0000,161.7200,161.7300,2597634,0
20140327,161.8000,163.3100,160.7700,162.2900,3890239,0
20140328,162.2100,164.1900,161.2900,162.3000,2630486,0
20140331,163.2200,164.1400,162.2200,163.8500,2494292,0
20140401,164.7600,166.2900,164.2200,165.9200,3325853,0
20140402,165.9000,167.5400,165.7250,167.2700,2407551,0
20140403,167.3100,167.6700,165.0000,166.0900,2337292,0
20140404,167.0100,167.0400,162.8500,163.2400,3267440,0
20140407,162.9500,163.2000,158.4350,158.5600,4650839,0
20140408,158.7000,158.7600,155.4800,156.5600,6844255,0
20140409,157.1100,159.0000,156.4200,158.1600,4009981,0
20140410,158.4100,158.8800,155.8100,155.9800,4806565,0
20140411,154.4500,154.4900,151.6500,152.7200,6461662,0
20140414,154.8000,155.1275,153.4200,154.7400,3053683,0
20140415,155.0000,156.0200,153.1001,154.9200,3639593,0
20140416,156.3400,157.2900,155.1200,157.2200,3196346,0
20140417,161.0300,161.4400,157.3500,157.4400,4526106,0
20140421,157.5000,158.2700,156.2300,157.8000,4551711,0
20140422,157.6400,160.8100,157.2700,160.4600,4547285,0
20140423,160.2600,160.9400,159.2800,160.4500,2040561,0
20140424,161.0400,162.1100,160.5900,160.8500,2934201,0
20140425,160.4800,160.7700,157.9100,158.2400,3302143,0
20140428,158.6000,158.8299,154.0000,156.5400,3897822,0
20140429,157.0300,158.3800,156.6400,158.2400,2160500,0
20140430,158.3800,160.3600,158.1900,159.8200,2745673,0
20140501,159.8000,161.0000,159.7000,160.3700,2079547,0
20140502,160.4600,161.8400,158.5700,158.8800,2562493,0
20140505,156.5000,156.9000,154.5200,156.3500,3016295,0
20140506,155.8500,155.8500,154.1800,154.5400,3073107,0
20140507,155.4100,156.3100,153.7100,155.5200,3261095,0
20140508,155.7600,158.2200,155.2000,157.4000,2719646,0
20140509,157.5700,157.9000,155.6800,157.2000,2637013,0
20140512,157.9100,159.9500,157.9100,159.5500,2256120,0
20140513,159.5600,160.8990,159.1300,160.2800,1901488,0
20140514,160.2000,160.8900,159.2800,159.4500,2136155,0
20140515,158.6900,158.9600,155.9200,156.6400,2769269,0
20140516,155.6100,156.9700,154.8430,156.4300,2846085,0
20140519,156.2500,157.9900,156.0100,157.6700,1618048,0
20140520,157.4800,157.9100,155.6100,156.3500,2034911,0
20140521,157.1600,159.7500,157.1300,159.3500,4226325,0
20140522,158.9500,160.3000,158.6500,159.8500,1645058,0
20140523,159.9100,160.4800,159.5098,160.1600,1214453,0
20140527,161.1200,163.4300,160.5800,161.7700,3256763,0
20140528,160.9100,161.6100,159.7800,161.1900,1859886,0
20140529,161.1400,162.0000,159.6210,160.7400,1779171,0
20140530,160.4200,160.6400,159.1600,159.8100,2234936,0
20140602,159.7800,160.2000,157.9100,160.0300,2162512,0
20140603,159.8500,161.9300,159.2800,161.8000,2408640,0
20140604,161.4400,162.7300,160.8600,162.3900,2098405,0
20140605,162.7200,163.4300,161.5600,162.5800,1861574,0
20140606,162.9000,166.2600,162.9000,166.1900,3478086,0
20140609,166.0400,166.8600,165.6400,166.0000,1853638,0
20140610,165.8600,167.2600,165.4800,166.3600,1411488,0
20140611,165.0900,166.1600,164.6900,165.4300,1652371,0
20140612,165.7600,166.6500,165.0200,165.9600,2309882,0
20140613,166.1700,167.0700,165.4200,165.8900,1761060,0
20140616,165.5200,166.5300,164.4500,165.8500,1756421,0
20140617,165.6400,168.7500,165.4500,168.2200,2450024,0
20140618,167.8900,170.1000,167.2900,169.8600,2876387,0
20140619,170.0000,170.1600,168.9300,169.7300,2306899,0
20140620,170.3200,171.0800,169.4201,169.8400,4688187,0
20140623,170.1800,170.6200,169.2100,170.2400,1747482,0
20140624,169.5500,170.5500,167.9500,168.2300,1608028,0
20140625,167.8200,169.0200,167.4000,168.3800,1601762,0
20140626,167.0000,168.1100,166.3700,168.0100,2131196,0
20140627,167.2500,167.6500,166.3700,166.7800,3111220,0
20140630,166.8700,167.9100,166.3700,167.4400,1888923,0
20140701,166.3500,168.2700,166.0600,166.8100,2947811,0
20140702,167.0000,167.8130,166.5700,166.8900,1877603,0
20140703,167.8300,169.9000,167.7200,169.4600,1801184,0
20140707,168.9700,168.9700,166.9000,167.7800,1774012,0
20140708,166.7400,166.7800,163.7300,164.9100,2429360,0
20140709,165.2400,165.3299,163.6300,164.6700,1943880,0
20140710,162.2200,163.7800,161.5300,163.4200,2204137,0
20140711,163.0200,165.1400,162.3837,164.8000,2293327,0
20140714,167.1800,167.7200,166.4600,167.0000,3007711,0
20140715,169.7000,170.1493,167.1500,169.1700,4831795,0
20140716,169.2000,170.9900,169.0000,170.4700,3305227,0
20140717,170.2100,171.6000,168.9200,170.1400,3815487,0
20140718,170.4100,171.7900,169.6460,171.4700,2564222,0
20140721,170.1700,172.1000,170.0500,171.7200,2235585,0
20140722,172.3800,175.3800,172.3800,175.0200,3850689,0
20140723,175.2100,177.2200,174.6250,176.8200,3445183,0
20140724,176.8000,177.3200,175.6100,176.2600,2012767,0
20140725,175.9100,176.4600,174.7200,175.4000,2123177,0
20140728,175.0000,176.4599,174.6700,175.9500,2303365,0
20140729,176.1700,177.1099,175.4500,175.5400,3064960,0
20140730,175.9600,177.4800,175.3600,175.7600,2354131,0
20140731,174.4400,175.2700,172.7900,172.8700,3797945,0
20140801,172.3800,172.7600,169.4000,170.2500,3140151,0
20140804,170.5700,171.8900,170.0500,171.6900,2103904,0
20140805,171.3000,171.7700,168.8900,169.4200,2746184,0
20140806,168.1500,170.8500,168.0200,169.7400,1720708,0
20140807,170.3000,171.0700,168.7400,169.1000,1928415,0
20140808,169.3500,172.4900,168.6800,172.2600,2260041,0
20140811,172.7500,173.4098,171.6200,172.4600,2098048,0
20140812,171.7800,173.1100,171.3800,172.3300,1362909,0
20140813,172.4000,172.8900,171.2700,172.3700,1711054,0
20140814,172.8000,173.1000,171.6900,172.7300,1431363,0
20140815,172.8400,174.6000,171.4400,171.9000,2445958,0
20140818,173.2500,174.6300,172.7000,174.5500,1877745,0
20140819,174.9100,175.1000,173.6300,173.9600,1922140,0
20140820,173.2700,174.1800,172.6001,174.0300,1755660,0
20140821,174.2400,175.9200,173.4400,175.1500,2080344,0
20140822,175.3500,176.9800,174.8300,175.4700,2681967,0
20140825,176.7100,179.8600,176.4600,177.8700,3065874,0
20140826,178.4700,179.1500,177.8100,177.9000,3119840,0
20140827,178.3600,178.3600,177.0100,177.8100,2075949,0
20140828,177.0500,177.7500,175.8900,177.6500,1961831,0
20140829,178.3200,179.5000,177.8520,179.1100,2567634,0
20140902,179.2600,180.2190,178.3800,179.7700,1986308,0
20140903,180.4800,182.0700,179.4300,179.6000,2397714,0
20140904,179.9300,181.5998,179.5500,180.0800,1678491,0
20140905,179.5800,179.9050,177.8800,179.7500,2562817,0
20140908,179.5800,180.9200,179.2200,180.1100,1746425,0
20140909,177.9300,178.6400,176.6200,177.4000,2603770,0
20140910,178.3300,180.1800,178.1200,179.8700,2459494,0
20140911,178.7700,181.4400,178.5000,181.0000,1907281,0
20140912,180.6300,183.4700,180.6300,183.1700,3364167,0
20140915,182.9100,184.4000,182.5100,183.9800,2307983,0
20140916,183.9000,184.5600,182.8000,184.0400,2142740,0
20140917,183.8200,185.7700,183.4600,184.8200,2828283,0
20140918,185.8300,188.4300,185.5000,187.8900,3572845,0
20140919,188.2600,188.5800,185.8800,186.2000,5442922,0
20140922,186.0000,186.9500,185.1000,185.2900,1834414,0
20140923,184.5700,186.8600,184.5700,185.0900,1977585,0
20140924,185.2600,188.1200,184.4669,187.8100,2834243,0
20140925,187.4600,187.8000,183.4600,184.0900,3080490,0
20140926,184.7500,185.6000,183.2200,185.1200,1932535,0
20140929,183.1100,184.5600,182.2000,183.8300,1747314,0
20140930,184.4100,184.9900,182.6800,183.5700,2037664,0
20141001,183.1900,183.8500,180.3300,180.7000,4196286,0
20141002,180.6000,183.4300,180.5900,182.8800,2789974,0
20141003,184.6100,188.5400,184.5700,188.0700,3271408,0
20141006,189.0700,189.5000,187.1500,187.4800,1938586,0
20141007,186.5600,186.5600,183.6200,183.8000,2927062,0
20141008,184.0300,187.0000,182.1500,186.6400,3164203,0
20141009,185.8200,186.1700,180.7500,181.2700,4893145,0
20141010,181.5700,182.9500,180.0600,180.3800,4405622,0
