DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,84.5000,87.5000,84.1250,84.8125,79761,0
20010103,83.8125,95.0000,83.8125,94.6250,127160,0
20010104,94.7500,99.7500,92.6875,93.1875,148670,0
20010105,93.9375,94.6875,91.0000,94.0000,79865,0
20010108,93.5000,93.9375,91.5625,93.5625,60626,0
20010109,94.4375,95.7500,91.4375,92.5625,75058,0
20010110,92.5000,94.9375,91.7500,93.4375,75636,0
20010111,92.9375,94.2500,91.3125,93.6875,94792,0
20010112,93.6250,96.4375,92.4375,93.8125,64176,0
20010116,93.7500,94.0000,91.8750,92.7500,50904,0
20010117,95.3750,97.7500,94.3750,96.6875,90549,0
20010118,103.5000,110.0000,103.5000,108.3120,250311,0
20010119,107.4380,113.9380,107.3750,111.3750,146300,0
20010122,111.3750,111.3750,111.3750,111.3750,0,0
20010123,108.6250,109.4380,107.6250,109.0620,98040,0
20010124,109.0620,111.4380,109.0000,110.4380,67479,0
20010125,110.1250,111.1250,109.5000,110.7500,49942,0
20010126,109.6250,114.9380,109.1870,114.1870,90453,0
20010129,113.7190,118.0000,113.0000,117.0630,5111100,0
20010130,115.0000,118.3440,114.0000,117.9060,8228600,0
20010131,115.7500,116.7500,111.5000,112.0000,8135300,0
20010201,112.4000,114.3400,111.2100,114.0300,5565700,0
20010202,112.7500,113.8200,109.6100,110.2700,5318800,0
20010205,109.4000,112.6000,109.3500,112.2200,5106300,0
20010206,112.0500,115.6900,111.2000,114.1900,7446100,0
20010207,113.4000,117.6000,112.6800,116.9100,8944100,0
20010208,116.9100,118.2000,114.0300,114.1000,8249400,0
20010209,114.0300,114.9200,111.0000,112.0000,6274200,0
20010212,110.5500,115.7200,110.3500,114.9000,6659900,0
20010213,114.2000,117.3800,113.0700,113.7500,7126400,0
20010214,113.7500,116.1700,112.5000,115.1000,7006800,0
20010215,117.6600,118.6000,116.6500,116.8400,7946300,0
20010216,114.5500,115.6200,113.9400,115.0000,7023900,0
20010220,114.5500,115.5300,110.7800,111.5000,6678400,0
20010221,109.6500,111.5000,107.2900,107.6800,9109700,0
20010222,106.5000,110.9000,103.3800,108.9000,11567600,0
20010223,106.8200,107.2500,100.4500,104.0000,15220200,0
20010226,105.8000,105.8000,101.8500,105.2500,8290300,0
20010227,104.9000,106.7900,102.5600,102.5900,9619000,0
20010228,103.0000,104.0000,99.1200,99.9000,11754000,0
20010301,99.3000,106.4000,97.6500,106.0500,14947400,0
20010302,103.5100,107.5000,101.0000,102.3100,14631400,0
20010305,102.8100,105.6000,102.7100,104.9100,6737200,0
20010306,106.2500,108.3000,105.2500,106.0000,8107700,0
20010307,107.4500,108.2000,105.6600,107.4300,7725300,0
20010308,107.1800,107.2000,105.4000,106.3900,7205800,0
20010309,105.0000,105.0000,98.0000,99.2900,16451200,0
20010312,97.9000,98.3900,95.0300,95.4900,14407100,0
20010313,95.1100,98.4400,94.2500,98.3900,12089800,0
20010314,95.0000,98.9000,93.3100,94.8500,14202900,0
20010315,96.1600,97.6100,95.1700,95.4600,8388800,0
20010316,93.9000,93.9000,88.2000,90.1000,19802200,0
20010319,91.0000,92.8000,89.2500,92.5000,101300000,0
20010320,91.6000,91.9900,88.1400,88.3000,10077300,0
20010321,88.6900,92.2500,87.8000,88.9800,9392800,0
20010322,89.2500,91.0000,87.7500,89.1000,13240700,0
20010323,91.7500,94.9500,90.3900,93.5000,12215400,0
20010326,95.2500,95.5700,93.7500,94.2500,6962700,0
20010327,94.0000,100.0000,94.0000,99.5000,11805100,0
20010328,97.6500,98.3500,94.2500,94.4100,11858500,0
20010329,94.7400,97.0600,94.3000,95.0400,10531000,0
20010330,96.4000,97.5600,94.7500,96.1800,9398700,0
20010402,97.6100,98.0200,93.6000,94.6600,8765300,0
20010403,94.5000,94.5000,90.1000,90.3900,13073800,0
20010404,90.7500,94.0500,90.1000,92.0000,13398800,0
20010405,95.8000,99.0000,95.6400,98.2100,12376000,0
20010406,97.8600,100.0000,96.5600,97.9500,13395700,0
20010409,98.5000,98.6000,93.8000,96.0000,9409600,0
20010410,97.0000,99.9000,96.6000,98.6600,10413600,0
20010411,101.5000,101.6800,95.8000,97.4300,11453100,0
20010412,96.4000,97.4000,95.1600,96.2000,9323700,0
20010416,96.2000,99.9000,95.2000,96.7500,9005800,0
20010417,97.1500,99.8200,97.1500,99.7000,9831500,0
20010418,103.0000,110.0000,102.3200,106.5000,18642600,0
20010419,112.0000,115.9000,110.3000,114.4700,25633900,0
20010420,114.2200,116.3000,113.8700,114.8300,12577600,0
20010423,113.9000,114.0400,111.6800,112.0000,8507900,0
20010424,113.4000,114.7000,112.2800,112.6700,8663700,0
20010425,112.0000,114.8500,112.0000,114.8500,6805200,0
20010426,114.8600,116.7000,113.6800,113.7400,7273100,0
20010427,116.8000,116.8000,114.5500,116.2000,7395200,0
20010430,116.5000,118.0200,114.7300,115.1400,7326400,0
20010501,115.8500,118.6500,114.9000,118.5100,7764700,0
20010502,118.2500,118.9000,113.7400,115.4000,9637400,0
20010503,114.5800,115.0400,112.3500,113.7000,6550800,0
20010504,112.7000,115.8600,111.4000,115.8600,8563100,0
20010507,116.6000,117.1400,115.0000,115.9000,5991800,0
20010508,117.2500,117.7500,115.5000,117.7000,7551100,0
20010509,116.2000,118.1500,115.3100,116.9800,7205100,0
20010510,118.5000,118.5900,115.2000,115.2000,7719700,0
20010511,113.7500,114.1200,110.9800,111.8100,8363700,0
20010514,111.2000,113.0500,111.0000,112.5600,5137600,0
20010515,113.5000,114.1500,112.5000,113.5800,5861000,0
20010516,112.5100,115.8000,112.2900,115.8000,7828100,0
20010517,115.8000,116.9400,115.0500,115.0700,6765100,0
20010518,115.0700,117.6700,114.9100,117.4400,6598200,0
20010521,117.9500,119.9000,117.5600,119.0400,8312000,0
20010522,119.3800,119.6300,117.7700,118.0100,5823300,0
20010523,117.7600,118.9500,117.2400,117.4000,6369200,0
20010524,117.5000,119.6000,117.5000,119.6000,7654700,0
20010525,119.5000,119.9000,117.8000,117.8000,5609400,0
20010529,117.3600,117.5900,115.0800,115.2700,5746400,0
20010530,113.8000,114.0000,112.0000,112.6500,9554100,0
20010531,112.6500,113.8600,111.6500,111.8000,6544100,0
20010601,112.5000,113.6000,111.9000,112.8900,5133600,0
20010604,113.2500,114.7500,112.8600,113.6400,3808500,0
20010605,113.6500,117.5400,113.5600,116.9700,6151800,0
20010606,117.6000,119.0000,116.5000,117.5000,94400000,0
20010607,117.0000,118.2500,117.0000,117.2500,6233600,0
20010608,117.5000,117.5000,115.6000,116.1000,3087500,0
20010611,116.4000,118.1400,116.1000,117.3600,6510800,0
20010612,116.7500,117.8000,115.5600,117.2400,7296700,0
20010613,117.1500,118.4700,115.9400,116.5900,5666500,0
20010614,115.6000,116.0000,114.0000,115.7500,7294300,0
20010615,115.1000,115.4000,113.4000,113.6000,12114400,0
20010618,113.9800,115.4300,113.3000,114.2700,5147000,0
20010619,116.2600,117.2500,114.5600,114.8800,6109400,0
20010620,113.7000,114.9800,111.7600,113.0000,8705600,0
20010621,112.1300,114.6900,111.3800,112.6000,8095800,0
20010622,112.6000,114.4100,112.5000,112.8700,5598000,0
20010625,113.7500,114.9000,111.7800,112.6300,5655500,0
20010626,111.2500,114.0500,111.1100,113.0400,6987200,0
20010627,113.1000,114.1800,112.4500,113.5200,4757300,0
20010628,113.7500,116.9500,113.7500,115.1000,8142900,0
20010629,115.5500,116.7000,113.0000,113.5000,9393800,0
20010702,113.5000,115.4000,113.0000,114.3500,5740100,0
20010703,114.0700,114.1500,112.7600,112.9800,3325800,0
20010705,112.6000,113.2600,111.7900,112.1000,4365200,0
20010706,110.9000,110.9000,105.8100,106.3300,11581300,0
20010709,106.5000,106.9100,103.7500,104.7200,9222900,0
20010710,104.8300,105.3700,101.6000,101.9600,10220200,0
20010711,101.6000,104.1300,101.5000,103.8500,8810300,0
20010712,105.8000,107.8000,105.6200,107.2500,8734100,0
20010713,106.1500,109.3000,106.1100,108.5300,7817300,0
20010716,108.5100,109.3800,107.2800,107.8200,5236800,0
20010717,106.1100,108.5800,104.7500,108.5300,8571300,0
20010718,106.1100,107.6000,103.2000,104.2800,10964200,0
20010719,106.0000,106.0000,103.1000,103.9600,13386500,0
20010720,103.5000,105.7000,103.0800,105.7000,8828900,0
20010723,105.5000,106.9500,105.3000,105.8500,6281100,0
20010724,104.8500,106.0000,103.7900,104.5100,7275400,0
20010725,104.5000,105.4000,102.7300,104.8000,6219000,0
20010726,104.7500,106.0000,102.9300,106.0000,8369500,0
20010727,104.8100,105.8500,104.1100,104.7000,4219200,0
20010730,105.6000,106.2500,104.8100,105.8500,7542500,0
20010731,106.0500,107.0000,105.1500,105.2100,7372100,0
20010801,105.3500,108.5000,105.3500,107.0600,6029800,0
20010802,108.4000,109.4700,107.2100,108.8000,5655200,0
20010803,107.7000,108.4800,107.1100,108.1800,3683200,0
20010806,107.2600,107.3400,105.7900,106.5100,4132500,0
20010807,105.8100,107.3700,105.2800,106.2500,3908100,0
20010808,105.0000,106.1000,104.1000,104.1900,6293000,0
20010809,103.6300,104.5400,102.7000,104.0800,6692500,0
20010810,103.8500,104.9500,102.8100,104.9500,5239100,0
20010813,105.0000,106.6400,104.6600,105.8600,5971000,0
20010814,106.5000,106.8000,105.4000,106.2000,5617300,0
20010815,106.3900,106.5500,105.0000,105.0200,4699300,0
20010816,104.1200,106.0200,103.7300,105.7500,6180300,0
20010817,105.2600,105.2900,103.9000,104.5900,6896900,0
20010820,104.7500,105.0000,102.8000,104.1000,5501100,0
20010821,103.8600,104.9700,101.5300,101.8800,6457700,0
20010822,102.5500,104.0000,101.7600,103.9600,7915000,0
20010823,104.0000,104.6100,103.0000,103.0000,5325900,0
20010824,103.8500,107.8000,103.5000,106.9900,7540700,0
20010827,106.9900,108.2000,106.7500,106.8600,4473300,0
20010828,106.9000,107.0300,104.8700,104.9500,5768800,0
20010829,105.7500,105.9000,103.8200,104.1900,4775000,0
20010830,102.7500,103.1200,98.8600,100.3600,14590400,0
20010831,100.8100,101.3000,99.3500,99.9500,8067600,0
20010904,100.1500,103.1300,99.3600,101.4900,9816900,0
20010905,101.5000,102.8200,99.6100,100.6900,11806700,0
20010906,100.3500,100.3500,97.8600,98.0000,9012400,0
20010907,97.8000,98.1500,96.0000,96.5900,10488600,0
20010910,96.0000,97.4000,95.6000,96.4700,10162000,0
20010911,96.4700,96.4700,96.4700,96.4700,0,0
20010917,93.9000,95.8600,92.5700,93.3400,14816100,0
20010918,94.0000,96.5500,93.9800,96.4000,12281000,0
20010919,96.4000,96.6800,92.4500,96.0000,14860900,0
20010920,94.1000,95.5400,92.8500,93.4000,15037000,0
20010921,90.6100,93.3200,89.5000,90.5000,18140800,0
20010924,92.0000,94.9000,91.8500,94.8000,11117500,0
20010925,94.1500,95.9500,93.4100,94.4500,12518500,0
20010926,94.0100,94.4500,90.3000,91.3000,13703600,0
20010927,91.3000,91.5000,87.5000,90.0000,13140600,0
20010928,90.2100,92.7100,89.9000,92.3000,11060900,0
20011001,91.7200,93.4800,91.3500,92.7100,8630500,0
20011002,92.3100,93.9000,92.1000,93.7700,7135800,0
20011003,92.9000,97.6200,92.5000,96.9500,11036300,0
20011004,97.0000,98.8800,96.8100,97.3100,9659500,0
20011005,96.6300,98.4500,95.3700,98.0200,9644400,0
20011008,97.1100,98.9400,96.8000,98.5000,7091200,0
20011009,98.0700,98.4000,96.7600,97.1400,7489600,0
20011010,95.0000,97.3000,94.9000,97.2500,10484500,0
20011011,97.7000,99.4000,93.1900,99.4000,11314300,0
20011012,98.5100,101.0000,98.0000,100.8400,11307400,0
20011015,100.8400,102.7500,100.4000,102.0000,10125400,0
20011016,101.8700,103.0000,99.6600,101.8500,11286200,0
20011017,106.3000,106.3100,102.9000,102.9000,18728800,0
20011018,103.2000,103.7500,100.7800,101.2600,10615100,0
20011019,101.5000,102.7400,100.1400,102.6500,11753500,0
20011022,102.6500,105.7700,101.9000,105.2500,7609900,0
20011023,105.7500,107.3500,104.5500,105.8100,7316000,0
20011024,106.1700,108.7500,106.1100,108.5700,8268900,0
20011025,108.0500,110.8500,106.7700,110.6600,9610900,0
20011026,110.0000,112.1000,109.6300,111.1600,10069200,0
20011029,110.5000,110.7000,108.6200,108.6200,6858000,0
20011030,107.8000,109.7200,107.7600,108.6500,8500700,0
20011031,109.6000,111.1200,108.0700,108.0700,7138300,0
20011101,107.2500,110.1700,106.9000,109.8900,7998600,0
20011102,109.1500,110.3000,108.7800,109.3500,6191900,0
20011105,109.9500,110.5600,109.0800,109.9700,5691500,0
20011106,109.6000,114.8000,109.0000,114.1900,8463300,0
20011107,113.0500,115.5100,113.0500,113.8500,10041000,0
20011108,113.9600,115.5600,113.6100,113.8100,7877000,0
20011109,113.1000,114.9000,113.1000,114.0800,5007400,0
20011112,113.0000,114.9000,112.0500,114.9000,5576500,0
20011113,115.7000,117.0000,115.7000,116.7000,8922800,0
20011114,116.7000,117.0000,113.3500,114.3500,7942800,0
20011115,114.1100,116.3300,113.8400,114.7500,6928200,0
20011116,115.0000,115.0000,112.5500,114.5000,6633500,0
20011119,114.7000,115.8000,113.7700,115.0000,4912800,0
20011120,114.3500,116.8000,114.2700,115.2500,6447400,0
20011121,114.9500,115.2500,113.0500,114.3400,4178000,0
20011123,114.2900,115.3700,113.7200,115.3500,1714000,0
20011126,115.9000,116.4000,115.2000,116.3300,4850100,0
20011127,116.2500,116.3000,114.0800,114.2000,6864100,0
20011128,114.1000,114.3500,112.1000,112.1500,6142100,0
20011129,112.9000,114.5500,111.8100,114.4300,6106300,0
20011130,114.4300,115.9400,113.8500,115.5900,5476600,0
20011203,114.8000,114.8000,113.2100,114.1300,5769900,0
20011204,114.3000,116.7200,113.3800,116.6400,6567000,0
20011205,116.8500,121.9800,116.6500,121.4000,14538100,0
20011206,120.4100,121.7000,119.8000,120.1400,11022500,0
20011207,119.5000,121.0000,115.0100,120.4000,6797400,0
20011210,120.0000,121.0000,119.4100,119.6600,5335900,0
20011211,120.4000,122.7100,119.8000,121.5000,7763900,0
20011212,121.1200,123.2100,119.0000,123.2000,7722400,0
20011213,121.5500,122.3000,120.1300,120.2500,7881500,0
20011214,120.8000,121.4500,119.4100,121.1000,6875500,0
20011217,120.2500,122.1400,120.1800,121.3400,6123800,0
20011218,121.5100,122.9600,121.3500,122.2000,5480400,0
20011219,121.9000,124.7000,121.0600,123.8900,7690400,0
20011220,123.8900,123.9700,122.1500,122.7000,6275800,0
20011221,122.7000,123.5000,121.7100,122.0000,8151800,0
20011224,122.0500,122.4800,121.1000,121.4500,1654400,0
20011226,122.0000,123.7000,121.8100,122.4000,3855200,0
20011227,122.7500,123.9000,122.6500,123.5000,3515800,0
20011228,123.5000,123.8800,122.4200,122.6700,4212800,0
20011231,122.7500,123.2400,120.9500,120.9600,3443100,0
20020102,120.6000,121.5000,119.8000,121.5000,6659600,0
20020103,121.5000,124.2100,120.8000,123.6600,8513000,0
20020104,124.0500,125.6000,123.9800,125.6000,8371200,0
20020107,125.0100,126.1900,123.7000,124.0500,5920100,0
20020108,124.2500,125.2000,123.7600,124.7000,5281300,0
20020109,124.7000,126.3900,124.1500,124.4900,6824800,0
20020110,123.7500,123.9500,121.4200,122.1400,8759100,0
20020111,121.5000,122.1800,120.2800,120.3100,4763500,0
20020114,120.0000,120.3000,117.1000,118.0500,10020500,0
20020115,118.0500,119.7000,117.7300,118.8500,5637600,0
20020116,118.0000,118.7500,117.2500,117.2700,5334600,0
20020117,119.8500,120.5500,118.9000,119.9000,9201300,0
20020118,114.5000,114.9000,112.8100,114.2500,18314200,0
20020122,114.2500,114.2500,110.3300,110.5000,9926000,0
20020123,110.8000,111.2500,107.3600,107.9000,12498600,0
20020124,108.8000,109.6800,107.0700,108.6000,85300000,0
20020125,108.5000,110.6900,108.1000,109.1900,6752100,0
20020128,109.5000,110.1700,107.0600,108.1500,6972600,0
20020129,108.1500,108.4800,102.4100,103.0000,14204800,0
20020130,104.2500,105.7500,101.0000,105.5500,17581400,0
20020131,106.4000,107.9800,104.5000,107.8900,9746500,0
20020201,107.5400,109.2200,106.6400,108.0000,6751000,0
20020204,108.0000,108.0000,105.9900,106.8000,6513000,0
20020205,106.2500,108.4400,106.0000,106.3000,6704200,0
20020206,106.7000,107.8200,105.3400,106.6300,6629700,0
20020207,106.6400,107.0000,103.8800,103.9100,7154800,0
20020208,103.0000,105.7200,102.5000,104.9900,81600000,0
20020211,105.0000,107.6900,104.5100,107.3800,6234800,0
20020212,106.7500,107.8800,106.0700,106.5700,4545800,0
20020213,106.7000,108.4800,106.2000,108.0700,5082400,0
20020214,109.0000,109.1500,107.2000,107.8900,5765700,0
20020215,104.8000,104.8000,101.7000,102.8800,18171700,0
20020219,101.5000,101.6800,98.8600,99.5400,13367700,0
20020220,99.5400,99.8500,97.0000,99.3100,14502400,0
20020221,98.7500,99.6500,96.0200,96.3800,10059900,0
20020222,96.3800,99.2000,95.7600,98.4500,10464100,0
20020225,98.4500,99.2300,97.1500,98.2500,9891000,0
20020226,99.0000,99.1900,96.0000,97.1500,11502500,0
20020227,98.1000,100.3100,96.7000,97.8300,11972200,0
20020228,98.4900,99.5500,97.8300,98.1200,7902500,0
20020301,98.6000,103.1000,98.5000,103.0200,10463100,0
20020304,103.3500,106.5300,103.1500,105.9000,10679200,0
20020305,104.2500,106.4900,104.1800,105.6700,7480500,0
20020306,105.1500,107.0500,104.7500,106.3000,7623500,0
20020307,107.3000,107.5000,103.2500,103.7100,10742900,0
20020308,104.8200,107.3100,102.7000,105.0900,10707500,0
20020311,104.3500,105.9700,103.6000,105.2400,8616500,0
20020312,105.5100,108.5000,105.5100,108.5000,11025600,0
20020313,108.3000,108.6500,106.7000,107.1800,6385400,0
20020314,107.1800,107.9500,106.5900,106.6000,4949900,0
20020315,106.5500,108.1600,105.5900,106.7900,10695900,0
20020318,107.3500,108.5700,106.2300,106.3500,5231900,0
20020319,106.8500,108.0500,106.5000,107.4900,4580700,0
20020320,106.9000,106.9000,105.4900,105.5000,4712800,0
20020321,105.7000,106.7800,104.7000,106.7800,5689600,0
20020322,106.5000,106.6000,105.0700,105.6000,5445100,0
20020325,105.8000,106.6600,103.5000,103.5600,6117300,0
20020326,103.5700,105.6600,102.3000,102.9000,8146400,0
20020327,103.7500,103.7900,102.5000,103.3900,5587800,0
20020328,103.5500,105.1400,103.4000,104.0000,5269000,0
20020401,104.0000,104.0000,102.4000,102.8600,5329000,0
20020402,102.0000,102.0000,100.5100,101.0100,7359000,0
20020403,101.4000,101.5000,98.9000,99.9600,7572000,0
20020404,99.9600,101.1400,99.5000,100.8400,5883200,0
20020405,100.8400,101.2500,97.2500,97.2500,9768400,0
20020408,87.5000,88.4600,85.0000,87.4100,41202700,0
20020409,88.5000,88.5000,87.1000,87.7400,17328000,0
20020410,88.4500,89.9000,88.1300,89.0100,13123900,0
20020411,88.0000,88.0600,83.3400,84.1900,22733200,0
20020412,87.5200,87.9600,84.3000,85.6000,15805000,0
20020415,86.5000,86.6000,84.7000,85.3500,8834400,0
20020416,86.3500,86.8500,85.5800,86.2000,7903600,0
20020417,87.0500,87.2000,84.2800,84.5000,10806900,0
20020418,86.9700,89.1000,86.9700,88.9500,14634400,0
20020419,89.9000,89.9100,87.6000,89.0000,9269700,0
20020422,88.9500,88.9500,87.3600,87.9300,6712400,0
20020423,88.3500,89.0800,87.2400,87.3300,5106000,0
20020424,88.2000,88.2000,86.2700,86.5000,6510200,0
20020425,86.0500,86.9000,85.7900,86.7100,6856800,0
20020426,86.7000,86.9600,84.7000,84.7100,6660500,0
20020429,84.7100,85.0700,83.5500,83.8900,6531700,0
20020430,83.9100,85.1900,83.5300,83.7600,8850100,0
20020501,83.8500,84.6500,81.6700,84.3000,12198400,0
20020502,83.7500,84.8000,83.1300,83.8600,6580200,0
20020503,83.1000,83.4900,81.1100,81.7800,8648100,0
20020506,81.7000,81.8000,76.0000,76.0000,13507300,0
20020507,76.8900,77.5000,75.9200,76.5000,17770700,0
20020508,78.5000,82.8000,78.3500,82.4500,12727500,0
20020509,81.9000,83.0000,79.0000,79.9300,10031700,0
20020510,79.9500,80.4200,79.2500,79.6800,7429300,0
20020513,80.2500,82.2900,79.5100,82.1900,6525600,0
20020514,84.5000,85.4800,83.6500,85.4800,9575900,0
20020515,84.6000,86.2800,84.0500,84.5000,8489400,0
20020516,84.2000,86.0000,83.4200,85.4500,6708600,0
20020517,86.2500,86.4000,85.0000,85.6900,5826500,0
20020520,84.4500,85.4600,83.9300,84.4500,5826500,0
20020521,84.4100,87.0000,83.3000,83.4500,4447100,0
20020522,83.7600,84.3900,82.7500,84.0000,4933500,0
20020523,84.2500,84.9500,82.5200,84.3500,6819600,0
20020524,83.6500,83.7500,82.6200,83.1000,4110500,0
20020528,82.8000,83.1000,81.6900,82.0800,4510500,0
20020529,81.5000,81.9900,81.3100,81.6000,4490500,0
20020530,80.6000,82.2500,80.2200,82.2500,7341800,0
20020531,82.0500,82.0500,80.1900,80.4500,4972200,0
20020603,80.7500,80.8500,78.0000,78.1100,8325500,0
20020604,78.1100,79.6500,77.6100,79.3100,7253400,0
20020605,79.6500,80.8000,79.1200,80.5500,7119100,0
20020606,80.5500,80.9500,79.1100,79.6600,5564400,0
20020607,78.4800,78.8500,77.0100,78.3000,9307300,0
20020610,77.7500,78.3900,76.6000,76.8000,7050400,0
20020611,77.8500,78.2400,75.2000,75.4900,7923100,0
20020612,75.4000,75.9500,73.2500,74.6500,13251100,0
20020613,75.4500,77.4000,75.3000,75.6000,8877100,0
20020614,74.2000,76.7700,73.3000,76.2000,8581600,0
20020617,76.1800,77.7500,75.1600,77.1400,7704500,0
20020618,75.6000,76.8100,75.4700,75.9400,7124800,0
20020619,74.2000,75.2000,73.2500,73.3000,9447900,0
20020620,74.0000,74.0900,71.4300,71.5800,10980400,0
20020621,70.0000,70.9900,68.1900,68.7500,15131600,0
20020624,67.2500,71.4900,67.2500,69.7000,14638700,0
20020625,70.3000,71.4500,68.4100,68.6000,8425000,0
20020626,66.1000,70.5900,66.1000,70.0500,11479400,0
20020627,71.2000,72.1500,69.1100,71.9000,10563000,0
20020628,71.3500,73.6200,71.2500,72.0000,10524900,0
20020701,72.0100,72.4100,67.1600,67.6000,11922700,0
20020702,67.8500,69.4000,67.7100,68.5800,12005800,0
20020703,67.9500,70.7100,67.8700,70.5100,8458800,0
20020705,72.4500,74.2500,72.0900,73.5000,5243000,0
20020708,73.0000,73.4100,71.0300,71.3000,9451800,0
20020709,71.4000,72.2400,69.4600,69.6700,10949800,0
20020710,70.6000,71.2000,68.5400,68.7600,9973000,0
20020711,68.0000,69.7400,67.5500,69.4100,10962700,0
20020712,70.8400,71.6800,68.8000,69.2100,8489400,0
20020715,68.4000,71.0000,66.6000,70.9300,10327100,0
20020716,69.9600,71.3900,68.4800,69.0100,10345900,0
20020717,71.0000,71.6000,69.0200,70.6900,11034000,0
20020718,70.5000,74.2000,70.0200,72.0500,15222400,0
20020719,70.9600,75.5700,70.0000,72.0000,11576300,0
20020722,71.2500,72.1400,68.3100,68.5000,14856900,0
20020723,68.2500,69.9400,66.6600,67.0500,12715000,0
20020724,66.0000,70.0000,65.7500,69.5400,13635900,0
20020725,68.9000,70.0000,67.3000,69.3500,10918800,0
20020726,68.7600,69.4400,65.7600,66.4000,11367000,0
20020729,68.0000,71.4000,68.0000,71.1800,11921600,0
20020730,70.5000,72.7000,70.0900,71.7900,9662100,0
20020731,70.7500,71.6000,69.1100,70.4000,12664500,0
20020801,70.4000,70.4900,67.2300,68.2500,8758000,0
20020802,68.2100,68.2300,67.1200,67.8800,6768300,0
20020805,67.9400,68.3500,65.8500,65.9900,7106300,0
20020806,67.0000,69.4200,66.7600,67.9000,8345700,0
20020807,68.9700,69.7500,66.8000,69.1700,8003400,0
20020808,69.2000,72.0500,68.3500,71.6100,8412400,0
20020809,70.6100,72.9500,70.4200,71.8300,6902900,0
20020812,71.0500,72.6400,70.6100,71.7700,5207200,0
20020813,71.5500,73.7800,71.1900,71.9000,7749900,0
20020814,71.9500,75.0200,71.4100,74.9200,8108700,0
20020815,75.4000,76.7000,74.7700,76.5000,9118600,0
20020816,76.5000,79.9700,76.2000,79.3500,11589600,0
20020819,79.3500,82.8500,79.0200,82.4900,10765500,0
20020820,81.5600,82.0000,80.2000,81.2700,7600200,0
20020821,81.9000,82.3000,79.5500,81.0000,7740500,0
20020822,80.9500,82.4500,80.2100,81.9900,5395600,0
20020823,81.2000,81.4700,79.3500,80.4000,5851900,0
20020826,80.4000,80.8900,77.9500,79.4200,6925400,0
20020827,80.4000,80.4000,77.3000,77.9600,7062900,0
20020828,76.0000,76.7800,75.6700,76.0600,6564200,0
20020829,75.6000,77.3400,75.1700,76.6200,5772300,0
20020830,75.5500,76.3400,75.1000,75.3800,4903000,0
20020903,74.2000,74.3500,72.3000,72.3500,6805300,0
20020904,72.3500,73.9900,71.6000,73.7300,6213600,0
20020905,72.1500,73.3200,71.6400,72.1800,6448400,0
20020906,73.5000,73.9700,73.0700,73.2000,4551300,0
20020909,72.4500,74.9700,71.9000,74.5000,5563900,0
20020910,74.6000,75.6000,73.9000,75.6000,5372700,0
20020911,76.4000,77.1000,74.0600,74.2000,5365200,0
20020912,74.0500,74.0500,71.6400,71.8700,6579100,0
20020913,71.5000,72.8800,71.3500,72.5000,5878300,0
20020916,72.0000,72.6000,71.2300,72.3200,4236700,0
20020917,73.0000,73.4100,71.3500,71.7500,6152500,0
20020918,70.6500,70.8200,68.9000,69.5200,11164100,0
20020919,64.8000,66.4000,64.7000,64.8000,21783000,0
20020920,65.4000,65.4000,63.9100,63.9200,13927600,0
20020923,63.7500,63.7500,62.4000,63.3700,8273900,0
20020924,61.6900,63.2600,59.5500,59.7500,16440600,0
20020925,61.2000,63.7700,61.0900,63.0100,13008200,0
20020926,64.2500,64.8500,61.3300,62.0200,12216300,0
20020927,61.4300,63.4200,60.3100,60.3600,8649800,0
20020930,59.5500,59.8600,58.0000,58.3100,12877100,0
20021001,59.2000,61.9800,59.0500,61.1700,11480300,0
20021002,61.0000,62.0000,58.5000,59.6300,10437200,0
20021003,60.3000,61.1000,58.9900,60.0000,10863200,0
20021004,59.5000,59.5100,55.7700,56.6000,14356500,0
20021007,56.6000,58.4900,56.6000,56.8600,9635200,0
20021008,57.7800,58.0900,54.8100,57.0500,14726200,0
20021009,56.0500,56.0500,54.8500,55.0900,12077300,0
20021010,54.6500,58.4800,54.0500,57.5800,12604200,0
20021011,61.7500,63.9200,61.5000,63.9200,17647400,0
20021014,61.5400,63.8000,61.5400,63.4200,7824800,0
20021015,67.7500,68.4800,66.6100,68.4800,14198700,0
20021016,66.6000,66.9600,64.2400,64.9000,14301500,0
20021017,72.8000,72.8000,71.2400,72.2000,20988600,0
20021018,71.6000,74.2500,70.3500,74.2500,12394100,0
20021021,73.6500,75.9000,72.9500,75.5500,10877300,0
20021022,74.5000,75.5800,73.6200,74.4900,10336200,0
20021023,74.2800,74.9700,72.4800,74.6000,12324700,0
20021024,75.5000,75.5400,71.7500,72.1000,10510600,0
20021025,72.5000,74.6100,72.1900,74.5600,7483300,0
20021028,75.1500,77.5000,74.5700,76.5600,12498100,0
20021029,76.5600,77.0500,74.2200,76.7400,11497300,0
20021030,77.0000,79.4000,76.2000,78.9400,12720500,0
20021031,78.6700,79.7900,77.4200,78.9400,9620100,0
20021101,78.9000,80.5000,78.3300,80.4000,9303200,0
20021104,80.4000,83.8100,80.4000,82.4800,11848800,0
20021105,81.7500,82.7500,80.4700,81.6200,10367800,0
20021106,80.8000,81.8800,80.0500,81.8500,10346800,0
20021107,80.0000,80.0000,78.3500,78.7200,10846100,0
20021108,78.5000,79.2700,77.2100,77.5900,8016800,0
20021111,77.5900,78.3600,76.7200,77.2900,7278500,0
20021112,77.5000,79.9000,77.5000,79.1500,8704200,0
20021113,79.5000,80.3300,77.5000,79.3500,11865400,0
20021114,80.3800,80.9900,79.4700,80.7200,9558000,0
20021115,80.3000,80.4000,79.0100,80.0100,10158700,0
20021118,80.8000,80.9700,79.0800,79.1800,7242400,0
20021119,78.2400,79.4500,77.8500,78.3700,6886900,0
20021120,77.9500,81.7100,77.9000,81.6100,8825900,0
20021121,82.0500,84.9200,82.0500,84.9000,12728300,0
20021122,83.9500,85.1700,83.8200,84.4300,8956000,0
20021125,84.6300,86.2500,79.6200,86.2000,8528700,0
20021126,85.5000,85.7000,84.4000,85.0600,8366900,0
20021127,85.9000,88.0700,85.8700,87.7000,8154200,0
20021129,87.7000,87.9000,86.8300,86.9200,2980700,0
20021202,88.6000,89.4600,86.3000,87.3000,96100000,0
20021203,86.7200,87.0200,85.1500,85.2100,6980600,0
20021204,83.4100,84.8600,82.8200,83.6900,9913500,0
20021205,84.9000,84.9800,82.6100,83.0600,6777300,0
20021206,81.5000,83.0600,81.1100,82.3200,7561600,0
20021207,82.3200,82.3200,82.3200,82.3200,0,0
20021208,82.3200,82.3200,82.3200,82.3200,0,0
20021209,81.0000,81.2000,79.5000,79.5900,8492700,0
20021210,78.6000,80.9800,78.6000,80.8000,67400000,0
20021211,80.8000,82.4500,80.0000,81.4400,6602600,0
20021212,81.2200,81.6800,79.7000,80.1700,7125900,0
20021213,79.2500,80.0000,78.2800,80.0000,7585100,0
20021216,79.6000,81.7900,79.0700,81.6200,8327700,0
20021217,80.6000,81.7000,80.0300,80.3100,5932400,0
20021218,79.2500,79.6800,78.2500,79.1300,6455900,0
20021219,78.6000,80.2800,78.3500,78.6600,7153500,0
20021220,79.4000,80.0000,78.7400,79.7900,7960100,0
20021223,79.7500,81.5000,79.4400,80.2600,5880200,0
20021224,80.2000,81.0000,79.7600,79.7600,2420200,0
20021226,79.8100,80.7000,78.2600,78.5000,5476700,0
20021227,78.5000,79.1800,76.6100,77.3600,6296700,0
20021230,77.0000,77.3600,75.6100,76.2500,8033900,0
20021231,77.1000,78.4500,77.1000,77.5000,7791500,0
20030102,78.8000,80.6000,78.2400,80.5700,7794500,0
20030103,80.7000,81.6500,80.2100,81.6000,5916800,0
20030106,81.9000,84.5900,81.8100,83.5900,7753800,0
20030107,83.9500,86.1800,83.7500,86.0000,11789600,0
20030108,85.5500,85.6700,84.0700,84.1900,9331200,0
20030109,84.7500,87.0200,84.7500,87.0000,10616800,0
20030110,85.8500,88.0000,85.7000,87.6800,9950500,0
20030113,88.3100,88.9400,87.3600,87.5100,10158000,0
20030114,82.9900,88.5900,82.9900,88.5800,7458600,0
20030115,88.5800,88.6000,86.9500,87.5900,8122200,0
20030116,87.4000,87.6900,85.3800,86.0500,9572200,0
20030117,83.7400,83.7400,81.1800,81.3000,17039900,0
20030121,81.3000,81.8300,80.5000,80.5400,8742300,0
20030122,80.0000,80.7700,79.3900,79.7000,9344400,0
20030123,80.1500,81.3600,79.8200,81.0500,8321500,0
20030124,80.6000,81.0500,78.8200,78.9900,7727200,0
20030127,77.9900,79.4700,77.6100,78.4200,9355400,0
20030128,78.5000,80.4700,78.4500,80.1100,8313700,0
20030129,79.5000,80.7000,78.5700,80.3200,7720700,0
20030130,81.3000,81.3000,78.3000,78.3000,7267800,0
20030131,77.7000,78.3300,77.0500,78.2000,9478800,0
20030203,78.2100,78.8600,77.7600,78.1800,6598000,0
20030204,77.0000,77.1500,76.2700,77.0900,7178100,0
20030205,77.6500,78.8800,76.8700,77.2600,7404400,0
20030206,77.0000,78.2000,76.6000,77.5100,7714600,0
20030207,77.8800,78.1000,76.6100,77.1000,8224800,0
20030210,77.1100,78.0200,76.4500,77.9100,7922500,0
20030211,78.3000,78.9600,77.3100,77.3900,8441000,0
20030212,77.5000,78.0100,76.5000,76.5000,5572400,0
20030213,76.1000,76.3300,74.3100,75.8600,11035200,0
20030214,76.2500,77.4500,75.3800,77.4500,8225100,0
20030218,78.0200,79.5000,77.9400,79.3300,7744800,0
20030219,79.0800,79.7000,78.8500,79.5100,5411000,0
20030220,79.5700,80.0000,78.7200,79.0400,6247800,0
20030221,79.3800,80.0000,78.2500,79.9500,7533500,0
20030224,79.7000,79.9900,78.5600,78.5600,6835100,0
20030225,77.9000,79.3700,76.9100,79.0700,7530400,0
20030226,78.8200,79.0500,77.3000,77.4000,8184900,0
20030227,77.9000,78.5500,76.7500,77.2800,9756600,0
20030228,77.1800,78.4200,77.1800,77.9500,6546500,0
20030303,78.9000,78.9600,77.1500,77.3300,6505700,0
20030304,77.6000,77.6200,76.5300,76.7000,5603900,0
20030305,76.7000,77.7300,76.2500,77.7300,6633700,0
20030306,77.0000,77.7700,76.7000,77.0700,5798100,0
20030307,75.7100,77.9000,75.7100,77.9000,8082600,0
20030310,77.0100,77.1800,75.5000,75.7000,6517000,0
20030311,76.0000,76.3300,75.2000,75.3500,7999400,0
20030312,75.2500,75.5900,73.1700,75.1800,12451500,0
20030313,76.0000,78.6800,75.3400,78.4500,10346700,0
20030314,78.4500,79.4700,78.1100,79.0000,9956800,0
20030317,78.0000,82.6700,77.8500,82.4600,15118600,0
20030318,82.2100,83.5000,81.5000,82.4700,10570000,0
20030319,82.0900,82.4700,81.0800,82.0000,10213200,0
20030320,81.7100,82.4900,80.6900,82.2000,8998200,0
20030321,83.4000,84.9000,83.1500,84.9000,12497900,0
20030324,84.4700,84.4700,82.2300,82.2500,9035500,0
20030325,82.0000,84.0000,81.7900,83.4500,8657700,0
20030326,83.2500,83.2500,81.1800,81.5500,10063400,0
20030327,80.7500,82.3300,80.5500,81.4500,7172000,0
20030328,81.0500,81.9900,80.5000,80.8500,6493000,0
20030331,79.5500,79.5500,78.3100,78.4300,10164100,0
20030401,78.5000,79.5200,78.1500,78.7300,7826600,0
20030402,80.3000,81.9700,80.3000,81.4600,9659900,0
20030403,82.3200,83.4800,81.7500,81.9100,9570500,0
20030404,82.3300,82.5000,80.0400,80.7900,8909500,0
20030407,82.6000,82.9000,80.2500,80.4700,8794600,0
20030408,80.6200,80.6600,78.4700,80.0700,8055200,0
20030409,79.9500,80.7400,78.6300,78.7100,8496100,0
20030410,79.1000,79.2500,78.1600,79.0100,6812500,0
20030411,80.1000,81.2900,78.4600,78.7500,7434900,0
20030414,78.5000,80.0700,78.1700,80.0700,82700000,0
20030415,80.0700,82.8200,79.7100,82.7900,13466500,0
20030416,83.0000,84.3500,82.7400,82.8800,10435400,0
20030417,82.8800,84.4000,82.1900,84.2600,8766000,0
20030421,84.4000,84.5100,83.1000,83.3600,6676900,0
20030422,82.6000,86.0600,82.6000,85.6300,9491600,0
20030423,85.6300,85.9500,84.9900,85.7500,6907600,0
20030424,84.6500,85.7000,84.6300,85.2100,5931200,0
20030425,85.1900,85.2100,83.8700,83.8800,6777600,0
20030428,84.0500,85.5000,83.6200,85.1200,6251500,0
20030429,85.3400,86.4100,84.9700,85.6600,8529300,0
20030430,85.4800,85.5800,84.7100,84.9000,8327700,0
20030501,85.3000,86.2300,84.0000,85.8900,7478100,0
20030502,84.9500,87.5700,84.9500,87.5700,8224700,0
20030505,87.2000,87.9700,86.5200,86.5200,7488500,0
20030506,86.0000,88.3400,86.0000,87.5100,7428400,0
20030507,86.9500,87.8100,86.5000,86.6800,6662500,0
20030508,86.3700,86.7600,85.7500,86.0500,7112900,0
20030509,86.9000,87.7000,86.4400,87.5500,6143800,0
20030512,87.5500,89.2500,87.2300,89.0000,8399600,0
20030513,88.7800,90.1000,88.5700,89.9800,8513900,0
20030514,90.0000,90.3200,88.3400,88.7000,7640700,0
20030515,89.5000,89.9400,89.0000,89.9000,7092200,0
20030516,89.6700,89.8400,88.9600,88.9900,6699800,0
20030519,88.0500,88.4700,86.4100,86.4500,7299400,0
20030520,86.5800,87.2400,84.8900,85.7700,7332600,0
20030521,85.7700,86.1800,85.0800,86.1800,6742400,0
20030522,86.2500,86.8000,85.8000,86.0800,6277400,0
20030523,85.7500,85.9500,85.1000,85.2600,5188500,0
20030527,84.5100,87.9000,84.5100,87.6900,7163500,0
20030528,87.6000,88.7000,87.4000,87.5700,6542300,0
20030529,87.5700,88.5900,87.2000,87.3600,6898900,0
20030530,87.7400,88.6800,87.4500,88.0400,6212500,0
20030602,89.0000,89.0800,87.2500,87.4200,6078600,0
20030603,84.3200,85.2400,83.2400,83.8200,21118400,0
20030604,84.0000,84.9600,83.8300,84.2500,10734700,0
20030605,84.0000,84.2500,81.7500,81.9000,15274700,0
20030606,82.2500,83.2300,79.8400,80.0500,15165200,0
20030609,80.0000,82.0000,79.8100,82.0000,9755100,0
20030610,82.3500,82.9200,81.2100,81.7100,8896300,0
20030611,82.7500,84.1500,82.2800,83.9700,9817100,0
20030612,84.8000,84.9800,83.5500,83.9500,7073000,0
20030613,84.0000,84.2900,82.5100,82.7500,5727500,0
20030616,83.1000,84.5500,82.5510,84.5000,6492500,0
20030617,84.9500,84.9500,83.8000,84.3000,5873700,0
20030618,84.1500,84.9900,83.2200,84.7000,5942500,0
20030619,84.9500,85.2900,84.5000,84.6700,7245100,0
20030620,85.0000,85.2400,84.6900,84.9200,12868800,0
20030623,84.7900,84.7900,82.9700,83.1800,6283500,0
20030624,82.9500,84.1800,82.8500,83.6300,5063200,0
20030625,83.5500,84.1600,82.0900,82.4900,5548000,0
20030626,83.7000,84.3800,82.8200,84.3500,6374400,0
20030627,84.1500,84.6500,83.2200,83.4200,4532900,0
20030630,83.9000,84.2000,82.5000,82.5000,10100200,0
20030701,81.4000,83.6600,81.4000,83.5900,5785800,0
20030702,83.9500,84.8900,83.7500,84.7400,6061400,0
20030703,84.2500,84.6900,83.4800,83.9500,3009500,0
20030707,84.8000,86.4500,84.7350,86.0900,7508700,0
20030708,86.0900,86.7500,85.1900,86.2500,5873900,0
20030709,86.1000,86.3500,84.8500,85.4700,6726700,0
20030710,85.0000,85.2190,83.4700,84.0300,7509300,0
20030711,84.1000,85.2800,83.7000,84.8900,4534700,0
20030714,86.0000,86.5800,85.4200,85.4200,6455400,0
20030715,86.1500,87.0000,85.8200,86.4400,7912600,0
20030716,87.0000,87.0330,85.8500,86.7400,8852600,0
20030717,83.5000,83.9400,82.5000,83.3300,13367400,0
20030718,83.8500,84.0200,83.2100,83.7200,8567500,0
20030721,83.2000,83.4325,82.2100,82.5000,7036200,0
20030722,82.5000,83.2600,81.5200,81.8500,8737100,0
20030723,82.0000,82.7700,81.7300,82.3000,5326800,0
20030724,82.9500,82.9920,81.5100,81.5100,5858600,0
20030725,81.6000,83.7400,81.5700,83.6700,6188100,0
20030728,83.4000,83.7000,82.0400,82.5400,6423500,0
20030729,82.5500,82.8800,81.6000,81.8100,6818600,0
20030730,82.4500,82.4500,80.5800,80.9600,6654600,0
20030731,81.8000,82.5400,81.1000,81.2500,8051400,0
20030801,81.1500,81.2700,80.0500,81.2700,6476300,0
20030804,80.7500,81.3600,80.0600,81.1300,5889700,0
20030805,81.1300,81.3280,79.8000,79.8500,7025700,0
20030806,79.7000,80.6800,78.7300,79.7500,7472900,0
20030807,79.6900,80.8200,79.3800,80.6900,5299500,0
20030808,81.0500,81.2700,80.3500,80.8800,4597200,0
20030811,80.8700,81.5000,80.2800,81.0200,4262200,0
20030812,81.4500,81.5400,80.6500,81.5100,4634200,0
20030813,81.3100,82.1900,80.5800,81.2400,4971900,0
20030814,81.0000,81.7500,80.6900,81.5600,4431900,0
20030815,81.8000,81.9800,81.2000,81.7900,3623600,0
20030818,82.0500,83.6800,81.9000,83.5200,6847900,0
20030819,83.1000,83.8100,82.5600,83.1900,6319300,0
20030820,82.0000,83.3100,82.0000,83.0500,4829900,0
20030821,83.3900,83.8500,82.8500,82.8500,5185200,0
20030822,83.5000,84.7100,82.9600,82.9700,6865600,0
20030825,82.8500,83.0300,81.7500,81.9000,5150400,0
20030826,81.6500,82.5400,81.2700,82.5000,5569700,0
20030827,82.0000,82.5300,81.9000,82.0000,3789200,0
20030828,82.0000,82.3400,81.2700,81.9000,5516300,0
20030829,81.9500,82.1100,81.5600,82.0100,4223600,0
20030902,82.4000,85.9600,82.3000,85.7600,12426500,0
20030903,86.2400,87.3000,86.0000,86.3300,9677400,0
20030904,86.3300,88.2900,85.6900,87.9100,9891400,0
20030905,87.0000,88.2600,86.7500,86.9400,7896600,0
20030908,88.4500,89.6600,88.3500,89.1000,9218400,0
20030909,89.2000,89.9700,88.9300,89.4200,8188400,0
20030910,88.9900,89.0000,87.6100,87.8400,7322600,0
20030911,86.7500,88.4200,86.4000,87.9200,9761300,0
20030912,87.6000,89.0100,87.2000,88.6600,7209200,0
20030915,89.7000,89.9600,88.3900,88.4900,7305400,0
20030916,88.4900,90.4100,88.4900,90.2900,7895600,0
20030917,90.4000,91.9400,90.2000,90.6300,9087100,0
20030918,90.6300,92.4300,90.4600,92.0700,7425000,0
20030919,92.4500,93.4700,91.8000,93.2800,9416900,0
20030922,92.0000,92.2400,90.9000,91.3900,7302900,0
20030923,91.5000,92.0900,90.5600,91.3400,7317300,0
20030924,91.0800,91.8200,89.3300,89.4000,7576100,0
20030925,89.4000,90.9700,89.2000,89.4100,6586300,0
20030926,89.4100,90.1400,89.0000,89.0500,5096600,0
20030929,89.2500,90.1800,89.0700,89.4500,5723300,0
20030930,89.2000,89.2500,87.9000,88.3300,7060300,0
20031001,88.7500,90.6000,88.7000,90.3500,7927000,0
20031002,89.5500,90.4500,89.2200,90.0800,7430000,0
20031003,91.0000,91.9500,90.5700,90.6400,7479400,0
20031006,90.7400,91.7600,90.5100,91.1800,3568600,0
20031007,90.5000,91.7000,90.4000,91.7000,4554400,0
20031008,92.0000,92.8700,91.9500,92.6600,6418900,0
20031009,93.3000,93.6000,92.2000,92.4500,7593000,0
20031010,92.4000,93.1800,92.3600,92.6700,4500500,0
20031013,93.1000,93.5400,92.5800,93.2000,4162400,0
20031014,92.6500,92.9500,92.3200,92.9000,4615400,0
20031015,93.9000,94.5400,92.7400,92.7400,10186400,0
20031016,89.2700,89.7000,88.6600,89.2800,16994000,0
20031017,89.2800,89.6800,88.8100,89.2300,9506900,0
20031020,89.3500,89.4000,88.8600,89.0000,6977300,0
20031021,89.2500,89.3400,88.7000,88.9300,5287100,0
20031022,88.2500,89.0080,87.9000,88.4600,5600100,0
20031023,87.6000,88.4000,87.5300,88.1500,6048800,0
20031024,88.1500,88.6400,87.7200,88.4200,5471800,0
20031027,88.8000,89.1000,88.0500,88.5200,5099200,0
20031028,89.0500,89.9000,88.5200,89.9000,6579200,0
20031029,89.6000,89.9400,89.1500,89.3400,5183100,0
20031030,90.0000,90.1700,89.0600,89.1200,6535800,0
20031031,90.7100,90.7100,89.2000,89.4800,4849100,0
20031103,89.9000,90.8400,89.4800,89.6800,5825641,0
20031104,89.6800,89.8000,88.8600,89.1400,5146601,0
20031105,88.5200,88.8800,88.0000,88.4900,6296500,0
20031106,88.3300,89.5900,87.7200,89.3400,5668900,0
20031107,89.4000,89.6000,88.2600,88.2600,5570900,0
20031110,89.5500,90.4700,89.5500,89.9500,8349700,0
20031111,90.0000,90.0300,88.8900,89.3600,4841200,0
20031112,89.4500,91.1600,89.3100,90.6900,5906200,0
20031113,90.4000,91.4800,90.1600,91.0900,5278400,0
20031114,91.0200,91.4200,89.8100,90.2500,4510500,0
20031117,89.9000,90.0500,89.0300,89.8200,4534100,0
20031118,89.9200,90.1800,88.9000,88.9400,4834100,0
20031119,88.3200,89.8300,88.3200,89.4000,4156900,0
20031120,89.3000,89.7900,88.3800,88.3900,5112300,0
20031121,88.4000,88.8500,88.2300,88.6300,5935500,0
20031124,89.0300,89.7400,88.9500,89.6600,4447100,0
20031125,89.6600,89.8500,89.2700,89.4300,4306100,0
20031126,89.7900,90.0900,89.1100,89.9100,4146800,0
20031128,89.9000,90.6800,89.6200,90.5400,2195500,0
20031201,90.9000,91.3600,90.4800,91.0100,5234900,0
20031202,90.5700,91.4800,90.5200,90.7500,5092900,0
20031203,91.1500,91.4400,90.3000,90.3000,6170600,0
20031204,90.0500,91.4400,90.0335,91.4200,5360700,0
20031205,91.3000,91.3000,90.5000,90.6400,5878400,0
20031208,90.5200,91.4700,90.5200,91.2000,5342000,0
20031209,91.1500,92.1600,90.6100,90.6900,6788300,0
20031210,90.6900,92.7400,90.6550,91.7300,7140400,0
20031211,91.9600,92.9700,91.9200,92.4000,6412100,0
20031212,92.7000,93.1600,92.2400,92.7100,5080000,0
20031215,93.4300,93.9700,92.0800,92.1100,5964500,0
20031216,92.1100,94.1200,91.8800,93.9800,7455800,0
20031217,93.8500,93.8700,92.8500,93.4000,6056500,0
20031218,93.0000,93.3800,92.5000,92.7300,6873600,0
20031219,93.2300,93.2500,92.6700,93.1400,7090700,0
20031222,92.8300,93.5000,92.7800,93.3900,4332300,0
20031223,93.0700,93.4400,92.3400,92.7900,3677200,0
20031224,92.8000,92.8000,92.1800,92.2700,1760500,0
20031226,92.3700,93.0000,92.3000,92.9000,1408500,0
20031229,93.1000,93.7300,93.0300,93.5200,4034200,0
20031230,93.2700,93.5000,92.3600,92.6300,4003400,0
20031231,92.6600,92.8500,92.1600,92.6800,4726900,0
20040102,92.8600,93.0500,91.2000,91.5500,5331200,0
20040105,92.0000,93.0900,92.0000,93.0500,5276500,0
20040106,92.2000,93.1900,92.1400,93.0600,4380000,0
20040107,93.1400,93.3800,92.4700,92.7800,4927600,0
20040108,93.2100,93.2100,92.0310,93.0400,6251800,0
20040109,91.7500,92.3500,91.0000,91.2100,7932000,0
20040112,91.2100,92.1400,91.2100,91.5500,5130400,0
20040113,91.4500,91.5100,89.0100,89.7000,8843000,0
20040114,89.9000,90.4600,89.7500,90.3100,5537000,0
20040115,95.0700,95.6500,93.5500,94.0200,19814900,0
20040116,95.0000,95.3500,94.7100,95.3200,9305000,0
20040120,96.0000,97.4400,95.7300,97.1000,9285300,0
20040121,97.2300,98.0400,96.6400,97.7000,6952800,0
20040122,97.8400,98.1600,97.3200,97.5100,4371600,0
20040123,97.8200,98.2100,97.1000,97.9000,5283900,0
20040126,97.9000,99.8500,97.5600,99.8500,6190100,0
20040127,99.4000,99.6700,98.7000,98.8000,5345500,0
20040128,99.1500,99.4200,97.2800,97.3800,6552200,0
20040129,98.1000,98.6000,96.5500,98.0100,5491500,0
20040130,98.0200,99.3100,97.9700,99.2300,4929300,0
20040202,99.1500,99.9400,98.5000,99.3900,6200000,0
20040203,99.0000,100.0000,98.9500,100.0000,5604600,0
20040204,99.3800,100.4300,99.3000,100.1900,8391300,0
20040205,100.0000,100.0900,98.2600,98.8200,5783600,0
20040206,98.8500,99.2400,98.2500,98.9400,5400900,0
20040209,99.4000,99.4400,98.6000,98.7400,3339500,0
20040210,98.4500,99.9700,98.4100,99.6100,4057500,0
20040211,99.2000,100.3100,98.8000,100.0600,4973300,0
20040212,100.0600,100.3000,99.3000,99.3000,3611700,0
20040213,99.1000,100.0900,99.0828,99.7100,3562500,0
20040217,99.9900,100.0000,99.3200,99.3700,3931100,0
20040218,99.3100,99.7700,98.1500,98.4200,4830500,0
20040219,98.4200,99.2300,97.5200,97.8000,5448100,0
20040220,98.6000,98.6000,97.1900,97.3100,5690200,0
20040223,97.4000,97.5100,95.4600,95.9600,6629600,0
20040224,95.2000,97.4600,95.2000,96.7900,7012100,0
20040225,96.5000,97.0900,96.2300,96.5400,3362500,0
20040226,96.2700,97.2600,96.2500,96.7900,3967800,0
20040227,96.8000,97.3800,96.1000,96.5000,4715000,0
20040301,96.5000,97.2500,96.1500,97.0400,4454000,0
20040302,97.6000,97.6000,96.6200,96.8200,4976200,0
20040303,96.5700,96.8900,95.6000,96.8400,4807000,0
20040304,96.5800,96.9200,96.1320,96.3900,3476600,0
20040305,95.9500,96.9800,95.5600,96.4500,3944600,0
20040308,96.4900,96.8800,94.5900,94.5900,5084400,0
20040309,94.3000,95.2800,93.7700,94.5300,6391400,0
20040310,94.3800,94.7400,92.6800,93.0600,6536400,0
20040311,92.0000,92.9800,91.1500,91.2100,8560800,0
20040312,92.0000,93.3800,91.6800,93.3000,6290600,0
20040315,92.6000,92.6900,90.8800,91.8200,6523500,0
20040316,92.4000,92.7000,91.4200,92.4500,4638200,0
20040317,92.5700,93.7900,92.4500,93.3900,4663000,0
20040318,93.0500,93.1800,91.9000,92.8500,4605200,0
20040319,92.8600,92.9700,91.5100,91.6200,7185200,0
20040322,91.2700,91.4800,90.2800,91.0200,6223600,0
20040323,91.6000,92.1600,90.6800,91.3200,5065300,0
20040324,91.5700,92.4900,91.0400,91.7700,6211000,0
20040325,92.1500,92.6300,91.4500,92.3900,5529900,0
20040326,92.3900,93.2500,92.1600,92.7700,4397700,0
20040329,92.9900,93.6100,92.1800,92.6800,4879000,0
20040330,92.6700,92.6700,91.3500,92.3200,5415700,0
20040331,92.0700,92.2400,91.5100,91.8400,4613500,0
20040401,91.6700,92.6800,91.6200,92.3700,4248700,0
20040402,93.5500,94.5500,93.3300,94.2000,5894500,0
20040405,93.9500,94.3700,93.5100,94.1800,3936000,0
20040406,93.6000,93.7900,93.0200,93.7000,3863600,0
20040407,93.3700,93.5800,92.5100,93.0800,4527500,0
20040408,94.0000,94.3900,92.5500,93.1200,3868000,0
20040412,93.5000,94.3600,93.4000,93.7400,3112600,0
20040413,93.7900,94.0400,92.5000,93.0400,5014000,0
20040414,92.1000,93.8600,92.1000,93.7000,5318700,0
20040415,93.8000,94.0900,93.0600,93.9700,6866300,0
20040416,92.3000,92.3500,91.0400,92.2800,11118100,0
20040419,91.9000,92.8000,91.7000,91.9400,4159400,0
20040420,92.0000,92.4800,90.6500,90.6500,4262800,0
20040421,91.1500,91.4200,90.6900,91.2600,4623700,0
20040422,90.5000,91.5100,89.7000,90.7400,7988000,0
20040423,91.0000,91.6100,90.3600,91.2800,5063200,0
20040426,90.7500,91.5600,90.3490,90.4200,4400200,0
20040427,90.6500,91.9900,90.5600,91.1100,4768000,0
20040428,90.3000,90.9800,90.2100,90.4100,4706000,0
20040429,90.0100,90.2800,88.1900,89.0800,7764200,0
20040430,89.0100,89.2000,88.0100,88.1700,5019500,0
20040503,88.1300,88.5200,87.2012,88.0200,6070100,0
20040504,88.0200,89.7400,88.0000,89.0000,5451800,0
20040505,89.7500,89.7500,88.5100,88.9600,4402300,0
20040506,88.1000,89.1000,87.5900,88.3600,4319100,0
20040507,87.7500,89.4000,87.6200,88.1900,5407400,0
20040510,87.6000,88.1025,86.3700,86.8800,6692700,0
20040511,87.2000,88.1500,86.8200,87.1300,6575000,0
20040512,87.2500,87.2500,85.1200,86.8100,8445900,0
20040513,86.7900,87.4100,86.2600,87.1900,4709600,0
20040514,86.6500,87.3500,86.0700,86.4100,5197800,0
20040517,85.3000,86.0300,85.1500,85.5300,5700000,0
20040518,86.0800,86.4900,86.0000,86.0600,4401100,0
20040519,87.4000,88.8800,86.5000,87.0500,7432300,0
20040520,87.0600,87.9500,87.0500,87.4200,4032800,0
20040521,87.5900,88.1800,86.9100,87.1300,5130100,0
20040524,87.7500,87.8400,86.5500,87.1000,3778100,0
20040525,86.7500,88.9200,86.5500,88.7000,5358100,0
20040526,88.6400,88.8500,88.0400,88.3500,4308200,0
20040527,88.7500,89.0800,87.9800,88.5900,4094600,0
20040528,88.4800,88.8500,88.2500,88.5900,3203900,0
20040601,88.0000,88.4800,87.3000,88.1200,4884600,0
20040602,88.6400,88.6400,87.8900,87.9800,3913500,0
20040603,87.8500,88.1000,87.3500,87.3500,3011500,0
20040604,87.9500,88.4900,87.5000,87.5600,3803400,0
20040607,88.7500,88.9900,88.0100,88.6400,4264500,0
20040608,88.6400,90.5000,88.4000,90.0400,5400400,0
20040609,89.9000,90.5500,89.8100,90.0900,5233400,0
20040610,90.2300,90.7500,89.8910,90.4600,3468700,0
20040614,90.0500,90.5800,89.6200,90.0700,4121400,0
20040615,90.4900,91.2100,90.2315,90.5400,4508300,0
20040616,90.2500,90.9300,90.0900,90.3800,3146700,0
20040617,90.5000,90.5600,90.0700,90.4400,4208200,0
20040618,90.2000,90.8000,89.9000,90.0600,6477200,0
20040621,90.4000,90.4300,89.3100,89.4900,3868400,0
20040622,89.2800,90.2400,89.1300,90.0200,4178300,0
20040623,90.1000,90.8400,89.8400,90.7900,4371700,0
20040624,90.2800,90.9200,89.8400,89.9900,4104000,0
20040625,89.9500,90.2300,88.9400,89.5500,5617800,0
20040628,89.7100,89.9000,88.3600,88.7100,4423200,0
20040629,88.3500,88.4900,87.9000,88.2900,4394800,0
20040630,88.3000,88.5000,87.7000,88.1500,4725800,0
20040701,88.2800,88.4400,86.5700,87.5000,5094100,0
20040702,87.4500,87.5500,86.6000,87.0400,2874700,0
20040706,86.5000,86.7300,85.1300,85.7000,6408100,0
20040707,85.3000,85.9400,85.0500,85.3500,5420600,0
20040708,85.0000,85.0100,83.5800,83.6500,7530100,0
20040709,84.4000,84.5000,83.5100,83.8900,6595200,0
20040712,84.0000,85.2500,83.4200,84.9500,6009200,0
20040713,85.9000,86.0900,85.2000,85.2500,6001500,0
20040714,84.8400,85.2400,83.7800,84.1300,6298800,0
20040715,84.1300,84.6300,83.6100,84.0200,7095000,0
20040716,86.0500,86.4800,84.2800,84.2800,10441900,0
20040719,84.5000,85.8500,84.4000,85.3000,6596000,0
20040720,85.6300,86.4900,85.3000,86.3600,5651500,0
20040721,86.7500,87.1100,85.3000,85.3000,5534000,0
20040722,85.0000,86.4000,84.6800,86.0600,6006800,0
20040723,85.7000,86.0600,84.5000,84.8500,4309400,0
20040726,84.8500,85.5800,84.5100,85.0900,4577600,0
20040727,85.6000,86.3000,85.4500,85.8800,4098500,0
20040728,85.8800,86.2800,84.8800,85.8500,6566200,0
20040729,86.2500,87.2200,86.2300,86.7700,4232300,0
20040730,86.4500,87.4000,86.3875,87.0700,3584000,0
20040802,86.8700,87.3900,86.4200,86.6900,3493500,0
20040803,86.7000,86.8000,85.4400,85.7100,4147200,0
20040804,85.3000,86.6500,85.2500,85.9700,4160700,0
20040805,85.9700,86.4200,85.0100,85.1900,3880000,0
20040806,84.3800,84.7600,83.4200,83.4800,5219200,0
20040809,83.4800,83.9600,82.8700,83.5500,3621100,0
20040810,84.0000,84.9900,83.8100,84.9900,4358600,0
20040811,83.7000,83.9800,83.1000,83.6900,5268500,0
20040812,83.0500,83.0500,81.9000,82.2100,7135000,0
20040813,82.5400,83.9400,82.5100,83.9100,5916900,0
20040816,83.7000,84.5600,83.5100,84.0200,4361500,0
20040817,84.1000,84.5400,83.6600,84.0400,3559600,0
20040818,83.6000,85.1300,83.5700,85.1300,4833700,0
20040819,84.7500,85.3500,84.4500,84.8900,4704500,0
20040820,84.5200,85.2500,84.5200,85.2500,4501500,0
20040823,85.2300,85.4500,84.6500,84.6500,4262600,0
20040824,85.0000,85.1500,84.3500,84.7100,2710400,0
20040825,85.0000,85.2700,84.5500,85.0700,4405600,0
20040826,85.0000,85.0400,84.6900,84.6900,3134400,0
20040827,84.6500,84.9500,84.5900,84.9400,2444800,0
20040830,84.5700,84.9900,84.3900,84.4000,2278100,0
20040831,84.5500,84.6900,83.6500,84.6900,3401400,0
20040901,84.0500,85.0900,84.0100,84.2200,4748500,0
20040902,84.2200,84.7800,83.8500,84.5700,3389000,0
20040903,84.3000,84.6900,83.9600,84.3900,3479800,0
20040907,84.7000,85.4400,84.6000,84.9700,4004600,0
20040908,84.9000,86.5100,84.8800,85.8600,5728400,0
20040909,85.8600,86.7900,85.8600,86.4400,4517400,0
20040910,86.4300,87.0000,86.2500,86.7600,3753500,0
20040913,87.0000,87.2800,86.0800,86.4900,4728300,0
20040914,86.6000,86.8800,86.1500,86.4000,3953800,0
20040915,85.9400,86.5000,85.8900,86.3700,4631200,0
20040916,86.2000,86.9600,85.9300,86.1200,3623300,0
20040917,86.4000,86.5000,85.4400,85.7400,6203400,0
20040920,85.4000,86.4300,85.4000,85.7000,4380400,0
20040921,85.7000,86.1100,85.3400,85.7200,4049700,0
20040922,85.3500,85.4400,84.1700,84.3100,5037200,0
20040923,84.0400,84.2700,83.2400,83.8800,4801200,0
20040924,83.8000,84.7400,83.7800,84.4300,4899700,0
20040927,84.1000,84.4400,83.9800,84.1600,4650300,0
20040928,84.3500,84.6500,83.8800,84.4800,3874200,0
20040929,84.4800,84.9800,84.1500,84.9800,4204600,0
20040930,85.1400,85.9800,85.0100,85.7400,5198000,0
20041001,85.9500,86.9800,85.8800,86.7200,4542800,0
20041004,87.0000,88.1000,86.7200,87.1600,5001400,0
20041005,87.9500,88.0300,87.1300,87.3200,5150800,0
20041006,87.1400,88.1000,87.1000,88.0400,3984400,0
20041007,88.0400,88.1000,87.4000,87.4200,3076900,0
20041008,87.4300,87.9100,86.5100,86.7100,4090300,0
20041011,86.7700,87.2000,86.2700,86.6300,3016300,0
20041012,86.0200,86.2000,85.5800,86.0000,4627300,0
20041013,86.2600,86.4800,84.4300,84.9800,6665200,0
20041014,84.7500,84.9800,84.3000,84.7800,4233700,0
20041015,84.7800,85.2500,84.6000,84.8500,5928500,0
20041018,84.3000,86.1500,84.2900,85.9200,7280800,0
20041019,88.2000,89.7300,88.0000,89.3700,13824900,0
20041020,88.4500,89.1900,88.2900,88.8200,7079800,0
20041021,88.4000,88.7600,87.6600,88.1000,6272100,0
20041022,88.2200,88.4500,87.2900,87.3900,5998900,0
20041025,87.3600,88.9000,87.3100,88.4300,5775000,0
20041026,88.3300,89.5700,88.2500,89.0000,7337600,0
20041027,88.5800,90.2700,88.5000,90.0000,6035100,0
20041028,89.8000,90.2400,89.4300,89.5000,4226500,0
20041029,89.4000,89.9000,88.9500,89.7500,4518500,0
20041101,89.3300,90.6000,89.2300,90.1100,5160900,0
20041102,89.5500,91.2200,89.5000,90.4700,5391400,0
20041103,91.2500,91.9000,90.9700,91.2000,6553400,0
20041104,91.0500,92.7000,90.8200,92.3800,6952100,0
20041105,92.4000,93.5200,92.4000,93.2800,6708500,0
20041108,92.5000,93.7000,92.5000,93.3700,4907300,0
20041109,93.0000,93.9500,93.0000,93.3700,4513100,0
20041110,92.9200,94.3000,92.9200,93.6100,6258400,0
20041111,93.6000,95.2200,93.5400,94.7900,7223900,0
20041112,94.6600,95.5000,94.5600,95.3200,4960300,0
20041115,95.0800,96.0000,94.8000,95.9200,4887600,0
20041116,95.2500,95.5000,94.6500,94.8900,5687300,0
20041117,95.3000,96.6300,95.3000,95.4600,6353300,0
20041118,95.3600,95.7000,95.0300,95.1000,4656000,0
20041119,94.9500,95.1600,94.2500,94.4500,5679500,0
20041122,94.3000,95.4000,94.1600,95.1100,5818400,0
20041123,94.7000,95.3700,94.5500,95.2800,5529900,0
20041124,95.0400,95.7900,95.0375,95.4600,3750600,0
20041126,95.0500,95.3800,94.5800,94.7200,2166000,0
20041129,94.9400,96.3800,94.9400,95.5000,5699800,0
20041130,95.1500,95.6500,94.2400,94.2400,5871700,0
20041201,94.5000,96.0700,94.4700,95.8800,5665100,0
20041202,95.6500,96.7800,95.4900,95.7600,5184400,0
20041203,96.5500,97.6300,96.5500,97.0800,7026900,0
20041206,96.8800,97.9000,96.6500,97.6700,5263000,0
20041207,97.7000,98.2500,95.9900,96.1000,6478700,0
20041208,96.4300,97.3500,95.7700,96.6500,5311700,0
20041209,96.2000,97.6000,95.7100,97.5100,5713700,0
20041210,96.1000,97.9900,96.1000,96.6700,4096100,0
20041213,96.8500,97.2000,96.0800,96.4500,4799500,0
20041214,96.3000,97.7000,96.2884,97.3100,4493200,0
20041215,96.9200,97.7000,96.8100,97.3300,3914600,0
20041216,96.8000,98.1500,96.8000,97.4500,5660100,0
20041217,97.0000,98.0000,96.2000,96.2000,8878000,0
20041220,96.3500,97.5700,96.3500,96.5500,4769900,0
20041221,96.5900,97.1500,96.5100,97.0200,4841800,0
20041222,97.3500,97.9800,97.2900,97.6100,4950200,0
20041223,97.5000,98.0000,97.5000,97.7200,3590600,0
20041227,97.6900,97.9700,97.3800,97.5000,3262900,0
20041228,97.4000,98.5500,97.3700,98.3000,4340600,0
20041229,97.8100,98.4700,97.8000,98.1800,3303600,0
20041230,98.1000,99.0000,98.0700,98.3000,3812400,0
20041231,98.6000,98.9100,98.4900,98.5800,2801200,0
20050103,98.9700,99.1000,97.2500,97.7500,5301400,0
20050104,97.7400,98.4200,96.5200,96.7000,5711000,0
20050105,96.6000,97.8300,96.4000,96.5000,5646800,0
20050106,96.5400,96.9800,96.0500,96.2000,4561800,0
20050107,96.5000,96.8000,95.4700,95.7800,6201100,0
20050110,95.7800,96.0900,95.2400,95.6800,4625700,0
20050111,95.6800,95.7900,94.7100,95.0000,4626400,0
20050112,95.0000,95.2800,94.0600,95.2100,5829800,0
20050113,95.3900,96.2000,93.7000,94.4500,5341200,0
20050114,94.0100,94.2500,93.5500,94.1000,5520900,0
20050118,93.6500,95.3400,93.6200,94.9000,8643300,0
20050119,94.9500,95.1500,92.9300,93.1000,7476300,0
20050120,92.6100,93.8400,92.6000,93.0000,5708600,0
20050121,93.0000,93.3000,92.2300,92.3800,7002600,0
20050124,92.7000,92.8500,91.7600,91.7900,6673400,0
20050125,91.9800,92.5900,91.9500,92.1900,5070700,0
20050126,92.3000,92.8700,91.9400,91.9500,5143000,0
20050127,91.5000,92.2200,91.4400,91.9800,4749200,0
20050128,92.6800,93.5900,92.4800,92.8900,5960800,0
20050131,93.6500,93.9500,93.0500,93.4200,4890300,0
20050201,93.6700,94.0000,93.3700,93.8600,3643600,0
20050202,93.7800,94.3500,93.6300,94.3000,3753400,0
20050203,93.8700,93.9400,93.0600,93.5400,3944200,0
20050204,93.0100,94.7400,93.0000,94.5100,3807600,0
20050207,94.3500,94.9000,94.3300,94.5300,2839900,0
20050208,94.2800,94.6400,94.1300,94.1300,3541200,0
20050209,94.1400,94.8300,92.5400,92.7000,5664200,0
20050210,92.9500,93.1000,92.3000,92.7600,4838900,0
20050211,92.7000,93.9700,92.5000,93.3000,4233000,0
20050214,93.1600,94.0200,93.1600,93.5700,2868800,0
20050215,93.5000,94.6700,93.4800,94.3300,4299200,0
20050216,94.2300,94.9700,94.2000,94.6200,4535600,0
20050217,94.5000,94.7600,93.7400,93.7500,4009700,0
20050218,93.7500,94.2500,92.5500,93.2700,4389500,0
20050222,92.6700,93.5000,92.2300,92.3200,4835300,0
20050223,92.2900,92.4400,91.5500,92.1000,5622800,0
20050224,91.9800,93.0900,91.8500,92.6400,4154000,0
20050225,92.3500,92.8000,92.2900,92.8000,4081300,0
20050228,92.5300,92.7600,92.4100,92.5800,4964000,0
20050301,92.6400,93.4300,92.5900,93.3000,3821900,0
20050302,92.7500,93.7300,92.7500,92.9200,4541200,0
20050303,93.1500,93.2100,92.2000,92.4100,4037900,0
20050304,92.9400,93.1800,92.3600,92.3700,4754000,0
20050307,92.3500,92.5100,91.5900,91.6000,8051000,0
20050308,91.7000,92.5600,91.7000,92.1300,5014200,0
20050309,92.0200,93.0000,92.0100,92.3500,4513900,0
20050310,92.3500,92.8000,92.0900,92.4100,3424800,0
20050311,92.2500,92.4100,91.2000,91.5100,4494300,0
20050314,91.5000,92.0400,91.5000,91.9000,2341500,0
20050315,92.0300,92.2700,91.2200,91.3800,2147600,0
20050316,90.7400,91.4000,90.2600,90.6500,2707500,0
20050317,90.4900,90.6800,89.7100,89.8600,3096500,0
20050318,89.8600,89.9000,89.1000,89.2800,6555900,0
20050321,89.4200,90.2700,89.2700,89.5100,3305500,0
20050322,89.6100,90.3400,89.2700,89.5000,3686600,0
20050323,89.9700,91.1300,89.9400,90.5200,4445800,0
20050324,90.8000,91.5500,90.7000,90.7000,3153200,0
20050328,90.7100,91.6300,90.7000,91.0400,2879500,0
20050329,90.7400,91.0700,90.1800,90.6000,4404800,0
20050330,90.4600,90.8800,90.4400,90.6800,3194200,0
20050331,90.4600,91.4000,90.2200,91.3800,2978000,0
20050401,91.4900,91.7600,90.0400,90.4400,4285800,0
20050404,90.0800,90.6200,89.7800,90.3200,2996100,0
20050405,90.2300,90.3300,89.2600,89.5700,3702900,0
20050406,89.0500,89.3800,88.7100,89.0000,5732700,0
20050407,89.0000,89.2000,88.1000,88.4400,4881500,0
20050408,88.2800,88.4600,87.5000,87.6000,4147200,0
20050411,87.3500,87.5400,86.0900,86.2000,6291700,0
20050412,85.9000,86.2400,85.1700,85.7500,5753700,0
20050413,85.7600,85.9600,84.2400,84.5700,5346600,0
20050414,84.6300,85.4100,83.4700,83.6400,10714500,0
20050415,79.0000,79.4000,76.3400,76.7000,18070900,0
20050418,77.1500,77.6500,76.1400,76.6500,9989000,0
20050419,76.9800,77.0700,75.2500,75.4800,6709500,0
20050420,75.4800,75.8700,71.8500,72.0100,20394900,0
20050421,73.0000,74.1000,72.8800,74.0300,11582400,0
20050422,74.2300,74.7000,73.2600,74.2100,8108700,0
20050425,75.1000,75.7100,74.0500,74.6100,7603000,0
20050426,74.6800,76.7000,74.6700,75.4300,9096500,0
20050427,75.6000,77.1800,75.5000,77.0500,9419500,0
20050428,77.0500,77.1100,75.6600,75.9100,6326900,0
20050429,77.0500,77.0500,75.9100,76.3800,6420200,0
20050502,76.8800,77.2900,76.0300,76.5100,5380600,0
20050503,76.7800,76.9500,75.9500,76.4700,4203600,0
20050504,76.6000,77.1900,76.5100,77.0800,4379000,0
20050505,78.0000,78.0900,75.4300,75.5000,9440400,0
20050506,75.5600,75.9200,74.9900,75.2300,5956300,0
20050509,75.2600,75.4600,74.7100,74.9800,4222700,0
20050510,74.7500,74.7600,73.0400,73.3000,5870000,0
20050511,73.6300,73.6900,72.5100,73.2800,4961100,0
20050512,73.5300,73.7900,72.5000,72.6200,4683000,0
20050513,72.5300,73.8600,72.5200,73.1600,5523400,0
20050516,73.0900,74.4900,73.0900,74.3400,4033300,0
20050517,73.9300,74.4100,73.3300,74.2900,3788800,0
20050518,75.0000,76.8100,74.7600,76.3600,7675100,0
20050519,76.5000,77.6400,76.3900,77.1600,5475900,0
20050520,77.2800,77.2800,76.3600,76.4100,6334200,0
20050523,76.3000,76.9500,76.0000,76.5100,3403000,0
20050524,76.1400,76.5100,75.6000,75.8100,4263900,0
20050525,75.4200,76.0300,75.1700,76.0000,4149100,0
20050526,76.4500,77.4100,76.2900,77.1400,4467500,0
20050527,77.1100,77.2400,76.5300,77.1000,2381200,0
20050531,77.3000,77.4100,75.5000,75.5500,4997400,0
20050601,75.5700,77.5000,75.5700,76.8300,4989800,0
20050602,76.7500,77.3900,76.6800,77.3500,3259200,0
20050603,77.0600,77.0900,75.7400,75.7900,4687000,0
20050606,75.8000,75.8800,74.9500,75.0000,4413900,0
20050607,75.0000,76.0900,75.0000,75.0400,4051500,0
20050608,75.0400,75.4000,74.6300,74.8000,3176400,0
20050609,74.5800,75.4700,74.2500,74.9300,3452100,0
20050610,74.7500,75.0500,74.1000,74.7700,3534100,0
20050613,74.5000,75.9300,74.4500,75.0500,4164300,0
20050614,75.0500,75.4300,74.7300,74.8900,3257700,0
20050615,75.7000,76.5000,75.1500,76.3000,5287200,0
20050616,76.4000,77.2500,76.3100,77.0500,5804900,0
20050617,77.7000,77.7000,76.3800,76.3900,7195000,0
20050620,76.0300,76.9800,75.8000,76.5500,2915000,0
20050621,76.7000,77.0000,76.1200,76.4100,4038900,0
20050622,76.8300,77.4900,76.6900,77.2300,4298300,0
20050623,76.8100,76.9700,75.0600,75.4100,5718500,0
20050624,75.1700,75.4000,74.0000,74.0100,9084500,0
20050627,74.0100,74.7400,73.5000,73.8800,4595800,0
20050628,73.8300,75.3000,73.5000,75.3000,6511500,0
20050629,75.2600,75.6700,74.6200,74.7200,4433100,0
20050630,74.8000,75.4900,74.0700,74.2000,4887600,0
20050701,74.3000,75.3000,74.3000,74.6700,3368700,0
20050705,74.3800,74.9600,74.1600,74.7900,4185300,0
20050706,74.7900,76.1500,74.7200,75.8100,6268400,0
20050707,75.1500,77.4800,75.1500,77.3800,8246700,0
20050708,77.3800,79.5000,77.1400,79.3000,9835800,0
20050711,79.4000,79.5100,78.5200,78.9600,4613200,0
20050712,79.2000,80.4700,79.1800,80.0400,6975000,0
20050713,81.5500,81.6600,81.2000,81.4500,8195700,0
20050714,82.1500,82.6700,82.0000,82.4200,6598300,0
20050715,82.4300,82.7100,81.5200,82.3800,5681500,0
20050718,81.9900,82.5400,81.6800,81.8100,5047200,0
20050719,84.5000,85.1000,83.7000,83.7000,9476300,0
20050720,83.2000,84.9600,83.0000,84.6000,7046000,0
20050721,84.6000,84.9500,83.5000,84.4000,6330800,0
20050722,83.9800,84.6300,83.8700,84.4400,3253400,0
20050725,83.9800,84.5200,83.9200,84.2000,4457800,0
20050726,84.1500,84.3500,83.8500,84.1200,4542900,0
20050727,83.8000,84.1300,82.8100,83.8700,4862300,0
20050728,83.5500,83.9700,83.2700,83.8000,6189700,0
20050729,83.3000,83.9500,83.2200,83.4600,4330300,0
20050801,83.0000,83.8500,82.8500,83.4300,3664300,0
20050802,83.2700,83.8600,83.0400,83.3100,5233800,0
20050803,83.3100,84.2000,83.1100,84.0500,3959200,0
20050804,83.7500,83.8900,82.9800,83.1200,5250300,0
20050805,82.7500,83.7400,82.7300,83.3600,3714600,0
20050808,83.4100,83.8900,83.0200,83.3600,4424300,0
20050809,83.4000,83.9500,82.9400,83.5000,3793500,0
20050810,83.6500,84.0100,81.9700,82.0200,5402600,0
20050811,81.9300,82.7500,81.6200,82.6600,4572200,0
20050812,82.1500,82.5800,82.0572,82.1900,4382100,0
20050815,81.9000,82.9400,81.6100,82.5000,3431100,0
20050816,82.0700,82.4300,81.0900,81.3000,4411700,0
20050817,81.4000,81.9400,80.8400,81.3000,4853000,0
20050818,81.1000,82.0000,80.8000,81.1500,3713300,0
20050819,81.3600,83.3000,81.1600,82.7600,6481000,0
20050822,82.7500,83.3500,81.8500,82.6000,5157200,0
20050823,82.7000,83.1400,81.6000,82.0300,4000300,0
20050824,81.5300,82.4000,81.2300,81.3200,4437700,0
20050825,81.4500,81.4500,80.7200,81.1000,3606600,0
20050826,80.8100,81.0200,80.2600,80.3800,5030700,0
20050829,80.0000,81.7500,79.9000,81.3400,4025300,0
20050830,81.0000,81.0000,79.9800,80.5400,5674200,0
20050831,80.3500,80.7900,79.8700,80.6200,5400800,0
20050901,80.1600,80.3200,79.3400,79.5400,6390600,0
20050902,79.5000,80.0100,79.4600,79.4600,3680800,0
20050906,79.7000,81.1900,79.7000,81.0200,6207800,0
20050907,80.7000,81.1300,80.3200,80.9800,4116400,0
20050908,81.2800,81.5200,80.5000,80.8000,4278100,0
20050909,80.8600,81.4900,80.5200,81.4400,3983400,0
20050912,81.0300,82.1100,81.0000,81.4800,3696300,0
20050913,81.4900,81.4900,80.5200,80.7500,5041400,0
20050914,80.7500,81.4000,80.4200,80.4800,3887700,0
20050915,80.4300,80.6500,79.6700,80.0100,4865600,0
20050916,80.3800,80.5000,79.8300,80.3300,7624900,0
20050919,79.7400,79.9800,79.0100,79.4300,5148500,0
20050920,79.2700,79.6500,78.6300,78.7000,7122500,0
20050921,78.0000,78.4600,77.3700,77.5600,7126100,0
20050922,77.5600,78.5000,77.3000,78.2100,6870400,0
20050923,77.7000,78.1100,77.5000,78.0000,5434800,0
20050926,78.3100,78.4100,76.9300,77.4100,5433500,0
20050927,77.1700,78.6000,77.1600,77.9900,5499600,0
20050928,78.0600,79.7300,78.0600,79.5000,7748400,0
20050929,79.2500,80.5500,78.8700,80.3600,5899800,0
20050930,80.0200,80.5000,79.9700,80.2200,5536800,0
20051003,80.2200,80.6000,79.5000,80.4500,5297600,0
20051004,80.6500,81.4700,79.9300,80.1100,6491400,0
20051005,80.1100,80.6800,79.5600,79.8200,4999200,0
20051006,79.8200,80.2700,78.7000,79.7000,8130200,0
20051007,80.2500,81.1200,80.0900,80.5000,6130100,0
20051010,81.2400,82.1000,81.0800,81.2500,7883400,0
20051011,82.2500,83.5200,81.9700,83.1900,9784500,0
20051012,82.7500,82.9300,81.9500,82.1900,7581500,0
20051013,81.7000,83.2000,81.7000,82.2000,5530600,0
20051014,82.6000,82.7100,81.6000,82.3500,5573700,0
20051017,82.3600,82.9900,81.9300,82.5900,8008700,0
20051018,84.3300,84.6000,83.3500,83.4800,12047800,0
20051019,82.4100,84.2000,82.3800,84.1700,7507100,0
20051020,84.0000,84.1900,82.8800,83.1700,5752800,0
20051021,83.0800,84.0000,82.9100,83.3300,6020700,0
20051024,83.1500,83.6100,82.6000,83.4700,5488700,0
20051025,83.0800,83.9500,82.7100,83.3600,5328200,0
20051026,82.9700,83.8700,82.7200,82.8600,4044800,0
20051027,82.5300,82.9300,82.2500,82.3100,3706900,0
20051028,82.3200,82.4300,80.5000,81.4200,7895500,0
20051031,81.5100,82.3000,81.3000,81.8800,7829900,0
20051101,81.8500,82.1500,81.2900,81.5900,5657900,0
20051102,81.2000,81.8900,80.6400,81.0600,6650500,0
20051103,81.5500,83.0300,81.3100,82.8700,7690900,0
20051104,82.9100,83.3000,82.6454,83.0000,3831400,0
20051107,83.1000,83.8500,83.0700,83.6100,4455100,0
20051108,83.4100,83.9000,83.1100,83.1500,3798000,0
20051109,82.7100,83.3300,82.4900,82.8400,3936200,0
20051110,82.7000,84.3000,82.3000,83.9900,4732100,0
20051111,84.2000,84.8400,84.1500,84.5500,4841300,0
20051114,84.2500,85.0000,84.1100,84.3600,3915400,0
20051115,84.0300,85.9000,84.0300,85.5300,6833000,0
20051116,85.4500,86.5800,85.3900,86.5400,6694100,0
20051117,86.1800,86.9800,85.7600,86.8900,5293600,0
20051118,88.0000,88.0000,87.1700,87.7700,7985700,0
20051121,87.6000,87.8700,87.0100,87.2900,4807900,0
20051122,86.8800,88.0800,86.8800,87.9900,5786700,0
20051123,88.1200,89.3900,87.9500,88.8000,5400000,0
20051125,88.9500,89.3200,88.6200,88.8000,2199300,0
20051128,88.8000,89.4300,88.7500,89.1100,5198100,0
20051129,89.1800,89.9400,89.0200,89.1000,5147000,0
20051130,89.0500,89.6400,88.7300,88.9000,6021600,0
20051201,89.1500,89.7400,89.0500,89.2100,4668500,0
20051202,89.0000,89.1500,88.3600,88.6500,4730500,0
20051205,88.4000,88.6500,87.7100,88.4300,4023600,0
20051206,88.5600,89.8400,88.5600,89.1400,4871500,0
20051207,89.0000,89.9200,88.4500,88.7200,5285700,0
20051208,88.5700,88.9100,86.6700,87.5000,5786900,0
20051209,86.8000,87.1000,86.3300,86.9700,6464700,0
20051212,87.0100,87.3500,85.7600,85.9600,6044200,0
20051213,84.5000,84.9000,83.5000,83.7100,12545400,0
20051214,83.6500,83.9500,82.9500,83.1300,7161800,0
20051215,82.8800,83.6300,82.7500,83.5300,6156400,0
20051216,83.8900,84.0000,83.0000,83.3700,7398200,0
20051219,83.2300,83.6000,82.6500,82.7600,4862600,0
20051220,82.9500,83.1000,82.0600,82.4800,5276200,0
20051221,82.4600,84.0000,82.4600,83.1200,6846800,0
20051222,82.6100,83.2300,82.3000,83.2200,6574200,0
20051223,84.0000,84.2000,83.3900,83.4800,3435300,0
20051227,83.4800,84.5000,82.8900,82.9900,4389600,0
20051228,83.1000,83.5700,82.8000,83.1000,3671300,0
20051229,82.8000,83.0600,82.2200,82.4000,3958600,0
20051230,81.8500,82.4900,81.5600,82.2000,5449000,0
20060103,82.4500,82.5500,80.8100,82.0600,11715200,0
20060104,82.2000,82.5000,81.3300,81.9500,9840600,0
20060105,81.4000,82.9000,80.9990,82.5000,7112900,0
20060106,83.9500,85.0300,83.4100,84.9500,8197400,0
20060109,83.9000,84.2500,83.3800,83.7300,6858200,0
20060110,83.1500,84.1200,83.1200,84.0700,5701000,0
20060111,84.3700,84.8100,83.4000,84.1700,5776500,0
20060112,83.8200,83.9600,83.4000,83.5700,4926500,0
20060113,83.0000,83.4500,82.5000,83.1700,6921700,0
20060117,82.8000,83.1600,82.5400,83.0000,8761700,0
20060118,84.0000,84.7000,83.5200,83.8000,10984300,0
20060119,84.1400,84.3900,83.0200,83.0900,6484000,0
20060120,83.0400,83.0500,81.2500,81.3600,8614500,0
20060123,81.3300,81.9200,80.9200,81.4100,6114100,0
20060124,81.3900,82.1500,80.8000,80.8500,5604700,0
20060125,81.0500,81.6200,80.6100,80.9100,6374300,0
20060126,81.5000,81.6500,80.5900,80.7200,7810200,0
20060127,80.7500,81.7700,80.7500,81.0200,6103400,0
20060130,80.2100,81.8100,80.2100,81.6300,5325100,0
20060131,81.5000,82.0000,81.1700,81.3000,6252600,0
20060201,80.9000,82.2400,80.6500,81.9400,5265100,0
20060202,81.4500,81.5900,80.9000,81.2300,6198000,0
20060203,80.5500,80.7700,79.7200,79.9700,9852700,0
20060206,79.9400,79.9500,78.9300,79.5100,9568600,0
20060207,79.5000,80.1900,79.3000,79.8500,5253600,0
20060208,80.5800,80.9000,80.2400,80.8000,5030500,0
20060209,80.4000,80.8000,79.5000,80.4000,7609200,0
20060210,80.4000,81.4600,80.2000,81.3300,5371900,0
20060213,81.3300,81.9100,80.1800,80.4400,5085300,0
20060214,80.5500,81.4500,80.3500,81.0900,6075500,0
20060215,80.8600,81.5000,80.5000,80.8500,5052000,0
20060216,80.6800,80.9100,80.1300,80.9100,5310500,0
20060217,80.9100,81.0300,80.1300,80.7100,5298900,0
20060221,80.1000,80.7500,79.9700,80.5000,5839100,0
20060222,80.0000,81.6500,79.9700,81.3500,5294300,0
20060223,81.2000,81.3400,80.0400,80.2000,4979900,0
20060224,80.6500,80.6500,79.8500,80.1000,3904100,0
20060227,79.9700,80.8900,79.9500,80.4900,3477000,0
20060228,80.1000,80.5500,79.7100,80.2400,5960700,0
20060301,80.2000,80.8100,79.7800,79.9000,5211600,0
20060302,79.5500,80.2100,79.5400,79.9400,4418800,0
20060303,79.5100,80.8300,79.5100,79.9600,4212000,0
20060306,79.9100,80.6400,79.9000,80.0000,4709500,0
20060307,80.0100,80.7900,79.8600,80.2900,4330800,0
20060308,80.2500,81.6000,80.2500,81.1400,5456000,0
20060309,81.2600,81.9800,80.8000,81.0200,4310700,0
20060310,81.0300,82.2500,81.0300,81.5700,4787200,0
20060313,81.5600,82.4000,81.4500,81.9300,4571400,0
20060314,81.5100,82.9900,81.4700,82.8800,4532700,0
20060315,82.6500,83.7600,82.6400,83.3800,5370400,0
20060316,83.4300,83.7200,82.6400,82.8700,3652700,0
20060317,83.3500,83.4100,82.8200,83.3000,6414500,0
20060320,83.1100,83.7500,82.9900,83.5500,3483700,0
20060321,83.8200,84.9900,83.5800,83.8100,7404300,0
20060322,83.3500,84.6800,83.3500,84.4500,4968600,0
20060323,84.2300,84.2700,82.9300,83.2000,5105800,0
20060324,82.9900,83.7200,82.9900,83.4100,3960000,0
20060327,82.9800,83.2600,82.5800,83.0800,3910100,0
20060328,82.8600,83.3900,82.2900,82.4300,4508800,0
20060329,82.2000,83.5500,82.2000,83.1300,4633800,0
20060330,82.8800,83.7000,82.8300,83.2000,4467000,0
20060331,82.9500,83.6000,82.2900,82.4700,5862000,0
20060403,82.7200,83.5900,82.6500,83.0600,4121600,0
20060404,83.0500,83.7800,82.8000,83.4500,3856200,0
20060405,83.3300,84.4500,83.3200,84.1700,5523900,0
20060406,83.7000,84.3200,83.3600,83.8100,4944100,0
20060407,83.6000,83.8000,82.4400,82.4800,5338300,0
20060410,82.2700,82.7400,82.0000,82.1000,3631300,0
20060411,81.8300,82.0600,80.7500,81.1500,5779900,0
20060412,81.1000,81.3700,80.6300,80.7500,3335300,0
20060413,81.1800,82.6000,81.1200,81.9800,4799700,0
20060417,81.7700,82.9200,81.4000,81.6400,4634200,0
20060418,81.8900,83.5300,81.7000,83.3100,7919700,0
20060419,83.9500,84.0000,81.2600,81.8600,10555200,0
20060420,81.6500,82.8500,81.6400,82.0200,6237200,0
20060421,82.4900,82.5000,81.3800,81.6600,6117400,0
20060424,81.3000,82.4100,81.1000,82.1100,6604100,0
20060425,81.9500,82.9000,81.6000,82.6700,6857400,0
20060426,82.8400,83.4800,82.7100,83.3500,6649000,0
20060427,82.7000,84.4000,82.7000,83.8800,8174300,0
20060428,83.5100,83.6200,81.9800,82.3400,8201800,0
20060501,82.5900,83.3100,82.1000,82.2300,6011400,0
20060502,82.1100,82.7400,82.0000,82.4200,4337000,0
20060503,82.5400,83.2900,82.4500,82.7000,4893900,0
20060504,82.8700,83.0900,82.4000,82.4300,3966900,0
20060505,82.9500,83.3400,82.7000,83.2800,4504700,0
20060508,82.6000,83.2200,82.3000,82.8900,3913300,0
20060509,82.4900,83.2900,82.4050,83.2300,3719600,0
20060510,82.9000,83.3300,82.6000,82.9000,3430700,0
20060511,82.6500,83.0900,82.4500,82.4600,5274500,0
20060512,82.4700,83.6900,82.3000,82.3500,5495700,0
20060515,81.8000,83.1500,81.8000,82.8900,5778500,0
20060516,83.0000,83.2500,82.0700,82.1600,4456300,0
20060517,81.7500,82.2117,81.0200,81.2700,5936400,0
20060518,80.5000,81.3500,80.0300,80.6600,5443600,0
20060519,80.8600,81.0000,79.5100,80.2800,6760100,0
20060522,79.8300,80.3400,79.4000,80.0200,6275900,0
20060523,80.2500,81.3000,79.6400,79.8300,5010300,0
20060524,79.3500,80.0400,79.0600,79.7800,7389600,0
20060525,79.8900,80.1800,79.6500,80.1400,3995200,0
20060526,80.1600,80.8600,79.7000,80.7500,3580800,0
20060530,80.3500,80.9600,80.1500,80.1600,5049100,0
20060531,80.1500,80.8300,79.6100,79.9000,6385200,0
20060601,79.8900,80.8700,79.8100,80.6900,4866500,0
20060602,80.5000,80.5600,79.1500,79.5500,6659900,0
20060605,79.1000,80.0400,79.0100,79.0600,5556000,0
20060606,79.0600,79.9000,78.5000,79.7600,7250900,0
20060607,79.7800,80.7400,79.1200,79.1500,7925300,0
20060608,78.5500,79.5800,76.7500,77.0300,13476600,0
20060609,77.2400,78.1000,77.0500,77.6300,6135400,0
20060612,77.6300,78.0900,77.0100,77.0200,4925000,0
20060613,77.1400,77.9300,76.8200,76.9300,7374200,0
20060614,76.9300,77.8500,76.9300,77.7100,6038600,0
20060615,77.8500,78.7800,76.9500,78.5600,6679800,0
20060616,78.4400,78.5300,77.5700,77.9500,8133500,0
20060619,77.9000,78.3000,77.3400,77.6700,5303100,0
20060620,77.8400,78.3000,77.2500,77.9900,6124500,0
20060621,77.9900,78.5600,77.9800,78.3000,5615900,0
20060622,78.1600,78.3700,77.0000,77.1900,5569100,0
20060623,77.1500,77.8400,76.9400,77.1000,4520600,0
20060626,77.0400,77.5200,76.8000,77.1500,3448100,0
20060627,77.3200,77.6000,76.3200,76.6300,5208800,0
20060628,76.5300,76.6000,76.0600,76.5600,4392200,0
20060629,76.8900,77.8000,76.5600,77.5900,5449200,0
20060630,77.7000,77.9300,76.7900,76.8200,7918800,0
20060703,77.5400,78.2700,77.2700,78.1700,2420800,0
20060705,78.0000,78.3900,77.5200,77.7700,4048200,0
20060706,77.5900,78.5300,77.5700,78.0900,4333100,0
20060707,78.0900,78.0900,76.1200,76.4200,6642600,0
20060710,76.1800,76.8300,75.8700,76.6700,7154700,0
20060711,76.2500,76.6499,75.4400,76.4700,6086500,0
20060712,76.0700,76.3000,74.8200,75.4800,8372100,0
20060713,75.0100,75.2800,73.8300,74.2400,8754900,0
20060714,74.2400,74.3000,73.3700,73.5700,6957800,0
20060717,73.3500,73.9400,73.2000,73.7000,6823100,0
20060718,73.7000,74.4200,72.7300,74.2600,8730600,0
20060719,76.0000,77.0600,76.0000,76.0700,14536900,0
20060720,75.7300,75.8800,75.2000,75.4800,12216500,0
20060721,75.4900,75.5000,74.5000,74.8600,8372500,0
20060724,74.9200,76.1500,74.9200,75.9900,5611200,0
20060725,75.9900,76.4100,75.3100,75.8900,5580300,0
20060726,75.4800,76.3000,75.3600,75.8300,3870100,0
20060727,75.8300,77.2900,75.7500,76.1500,6439100,0
20060728,76.3800,77.3000,76.2600,76.9600,4165700,0
20060731,76.4400,77.5000,76.1500,77.4100,5393000,0
20060801,76.6500,77.3800,75.7500,76.1400,4406800,0
20060802,76.2100,76.9300,76.2000,76.3200,3283800,0
20060803,76.0000,76.7300,74.9000,76.3300,2765800,0
20060804,76.6500,76.7700,75.3200,75.9100,5062400,0
20060807,75.6300,76.2000,75.2800,75.5200,4034200,0
20060808,75.6300,76.2600,75.1116,75.3300,3794700,0
20060809,75.5600,76.2800,75.3900,75.3900,4480800,0
20060810,75.2000,76.0800,75.0500,75.7400,3213600,0
20060811,75.3400,75.7800,75.2000,75.4800,3696100,0
20060814,76.0500,77.4900,75.6000,76.6800,4997400,0
20060815,76.9000,77.1400,76.3100,77.0800,5985400,0
20060816,77.4800,79.2800,77.3500,79.0900,7387200,0
20060817,78.9300,79.5600,78.5300,79.3700,5602300,0
20060818,79.3800,79.9700,78.6300,79.9000,5399700,0
20060821,79.5100,79.8800,78.8700,79.2800,3676500,0
20060822,79.2800,79.5500,78.6100,78.9500,4057200,0
20060823,78.9500,79.4700,78.4200,78.6700,3428500,0
20060824,78.9000,79.5000,78.8700,79.3800,3473300,0
20060825,79.2000,80.0000,79.1400,79.8800,3428100,0
20060828,79.9100,80.4700,79.7600,80.3200,4812500,0
20060829,80.0600,81.4800,80.0600,81.4000,5208500,0
20060830,81.2600,81.6800,80.8400,81.2200,4439000,0
20060831,81.3000,81.5000,80.7800,80.9700,3786200,0
20060901,81.1300,81.5700,80.8100,81.4100,3294000,0
20060905,81.1900,81.5400,80.6000,80.8500,3968500,0
20060906,80.2900,80.6900,80.1700,80.2800,3474600,0
20060907,79.9000,80.3800,79.3100,79.4000,3913600,0
20060908,79.6000,80.8600,79.3500,80.6600,4498600,0
20060911,80.6000,81.2000,80.2500,80.9300,4316200,0
20060912,81.1400,82.5000,81.0600,82.2800,5722200,0
20060913,82.2500,82.7000,81.8400,81.9100,4980200,0
20060914,81.9000,83.0000,81.7400,82.4700,4265300,0
20060915,83.2100,83.5900,82.7900,82.9400,8203800,0
20060918,82.5600,83.2100,82.1700,82.2400,4417600,0
20060919,81.9700,82.0900,81.4200,81.8700,5088700,0
20060920,82.3700,83.7900,82.2000,83.4200,7524600,0
20060921,82.6100,83.2500,81.3500,81.6100,8909000,0
20060922,81.7500,82.1200,81.0100,81.2100,4350200,0
20060925,81.6500,82.2800,81.2800,82.0000,5685100,0
20060926,81.9000,82.6600,81.7000,82.5000,4918000,0
20060927,82.0000,82.6700,81.7100,82.0900,5881600,0
20060928,81.8500,82.3500,81.7200,81.9900,4593200,0
20060929,81.9000,82.7900,81.7700,81.9400,4770700,0
20061002,81.7600,82.4700,81.5800,81.8700,4483300,0
20061003,81.8800,82.2600,81.5600,81.6500,4838500,0
20061004,81.6500,83.2500,81.6310,83.1000,6231900,0
20061005,82.8100,83.2100,82.6000,82.9200,4956700,0
20061006,82.9300,83.7800,82.5000,83.1400,5340900,0
20061009,83.1400,84.0800,83.0000,84.0000,4490200,0
20061010,83.7100,84.6300,83.5600,84.1900,4713500,0
20061011,84.1500,84.6869,83.7900,84.1900,5210600,0
20061012,84.2000,84.9000,84.1000,84.7000,4661700,0
20061013,84.4500,86.2100,84.4400,86.0800,7788600,0
20061016,86.0800,87.6000,85.7500,86.7100,8633700,0
20061017,86.3300,87.9400,86.2200,86.9500,13338000,0
20061018,90.5100,92.0400,89.7300,89.8200,27876400,0
20061019,89.8000,90.9800,89.3100,89.8600,10676400,0
20061020,90.0400,90.7000,89.5500,90.4800,7391600,0
20061023,90.0500,92.0000,90.0100,91.5600,8862300,0
20061024,90.9100,91.9500,90.8000,91.4900,9222500,0
20061025,91.2100,91.9900,90.9400,91.8300,6122100,0
20061026,91.8300,91.9300,91.2500,91.5400,4990300,0
20061027,90.9100,91.8900,90.5800,90.7600,5840300,0
20061030,89.8000,92.0000,89.8000,91.5000,5594100,0
20061031,91.5000,92.6800,91.5000,92.3300,9267600,0
20061101,92.5000,92.6800,91.5000,91.8000,5846200,0
20061102,91.8000,91.9500,91.2500,91.6800,4895200,0
20061103,91.7600,92.3400,91.1816,91.4100,4509200,0
20061106,91.5000,92.7400,91.5000,92.6000,6240900,0
20061107,92.4200,93.4000,92.4100,92.7500,7305200,0
20061108,92.2500,92.9200,92.0100,92.5900,6022200,0
20061109,92.5900,93.1900,92.3700,92.4200,4518900,0
20061110,92.3000,92.3500,91.6300,91.7600,5369600,0
20061113,91.5500,92.4300,91.4100,92.0700,4359400,0
20061114,92.0000,93.2900,91.6500,93.2900,5873000,0
20061115,93.0800,93.2800,92.5400,93.1100,4172800,0
20061116,93.0700,93.6000,92.6000,93.4700,4171500,0
20061117,93.4200,94.0500,93.3100,93.8100,5251000,0
20061120,93.6000,93.8000,93.0100,93.2500,5010600,0
20061121,93.0100,93.4300,92.8500,93.0800,3068900,0
20061122,92.9000,93.7400,92.8000,93.5200,3351700,0
20061124,93.0500,93.7500,92.9800,93.3500,2130600,0
20061127,92.7100,93.2400,91.1200,91.4500,6284000,0
20061128,90.6500,91.5700,90.4300,91.3500,4962500,0
20061129,91.3500,91.6600,91.0100,91.5200,4623000,0
20061130,91.3500,92.4800,91.2500,91.9200,6470700,0
20061201,91.9000,91.9100,90.5500,91.2500,5446700,0
20061204,92.5000,93.9500,92.2500,93.5100,7511500,0
20061205,93.5100,94.6400,93.4400,94.4800,6886200,0
20061206,94.4800,94.8700,94.0100,94.1200,5949700,0
20061207,94.0000,94.4300,93.5521,94.2300,4310800,0
20061208,93.6500,94.3900,93.4700,93.8600,4140700,0
20061211,93.7200,94.3500,93.5600,93.6400,3459200,0
20061212,93.6000,94.8500,93.3000,94.1200,7799300,0
20061213,94.7800,95.3300,94.5000,94.7700,6441300,0
20061214,94.9700,95.7200,94.5400,95.3600,4644200,0
20061215,95.6100,95.8000,95.0500,95.2600,7759800,0
20061218,94.9500,96.1600,94.8000,95.4400,7984900,0
20061219,95.1000,96.3900,94.9100,96.0000,4933400,0
20061220,96.2100,96.5000,95.7000,96.0000,3713200,0
20061221,95.7800,96.5000,95.5300,95.9100,4406200,0
20061222,95.7500,95.9800,95.2400,95.2500,3031500,0
20061226,95.0000,95.8100,94.9200,95.6600,2278700,0
20061227,96.3000,97.2300,96.2728,97.1000,4461000,0
20061228,97.1100,97.4000,96.8700,96.9700,4501900,0
20061229,97.0000,97.8800,96.8300,97.1500,4455900,0
20070103,97.1800,98.4000,96.2600,97.2700,9199500,0
20070104,97.2500,98.7900,96.8800,98.3100,10557200,0
20070105,97.6000,97.9500,96.9100,97.4200,7222900,0
20070108,98.5000,99.5000,98.3500,98.9000,10340100,0
20070109,99.0800,100.3300,99.0700,100.0700,11108900,0
20070110,98.5000,99.0500,97.9300,98.8900,8744900,0
20070111,99.0000,99.9000,98.5000,98.6500,8000800,0
20070112,98.9900,99.6900,98.5000,99.3400,6636600,0
20070116,99.4000,100.8400,99.3000,100.8200,9602200,0
20070117,100.6900,100.9000,99.9000,100.0200,8202100,0
20070118,99.8000,99.9500,98.9100,99.4500,14725000,0
20070119,95.0000,96.8500,94.5500,96.1700,26036800,0
20070122,96.4200,97.2300,96.1200,97.1100,13540700,0
20070123,96.9100,97.3800,96.2000,97.0800,10337400,0
20070124,97.0800,97.5800,96.5800,97.4000,5700000,0
20070125,97.2200,97.9200,97.2200,97.5100,6231300,0
20070126,97.5200,97.8300,96.8400,97.4500,5771200,0
20070129,97.7000,98.6600,97.4500,98.5400,7295000,0
20070130,98.5700,99.4500,98.5000,99.3700,7178000,0
20070131,98.8000,99.4800,98.3500,99.1500,6447300,0
20070201,98.9700,99.1800,97.9600,99.0000,6612400,0
20070202,99.1000,99.7300,98.8800,99.1700,6657000,0
20070205,99.1700,100.4400,98.9000,100.3800,8309900,0
20070206,100.0000,100.4000,99.5400,99.8500,6532800,0
20070207,99.8000,100.3600,99.1200,99.5400,7698200,0
20070208,98.9000,99.7400,98.6500,99.6200,6152300,0
20070209,99.5200,99.7000,97.8100,98.5500,6101300,0
20070212,98.8000,99.2000,98.2200,98.5800,5331043,0
20070213,98.6000,98.7400,97.8000,98.2900,5703015,0
20070214,98.5000,99.4300,98.2500,99.2000,5644733,0
20070215,99.0600,99.5200,98.4800,98.9200,5568600,0
20070216,99.1200,99.2500,98.6300,98.9900,4800700,0
20070220,98.6600,99.4600,98.5500,99.3500,4124200,0
20070221,98.9000,99.3700,98.7000,99.0900,4302400,0
20070222,98.8000,99.5000,97.7700,98.5000,5902500,0
20070223,98.4000,98.4400,97.4100,97.7300,6357000,0
20070226,97.8600,97.8600,96.4600,96.9100,5923691,0
20070227,96.0000,96.0100,92.8800,93.9600,12071500,0
20070228,93.7100,94.0600,92.4700,93.0100,4749700,0
20070301,90.2500,93.0500,88.7700,92.2700,12865732,0
20070302,92.0000,92.3700,90.8400,90.9000,9451500,0
20070305,90.2500,92.1500,90.1000,91.8100,10334713,0
20070306,92.4000,93.8900,92.2600,93.8000,9184500,0
20070307,93.9700,94.8500,93.6200,93.9400,10269300,0
20070308,94.5000,94.8200,92.5190,93.0000,7404500,0
20070309,93.4800,94.0000,92.8200,93.2800,6333100,0
20070312,93.2900,94.1700,92.9700,94.1100,5531300,0
20070313,93.8600,94.4700,92.6200,92.7100,7539100,0
20070314,92.6500,94.0300,92.1000,93.7600,8714065,0
20070315,93.4000,93.9700,93.1000,93.4500,5910149,0
20070316,94.4500,94.4500,93.0200,93.2500,8733050,0
20070319,93.9500,94.3200,93.3900,93.9900,4568062,0
20070320,94.0000,94.5300,93.5500,94.5000,4560000,0
20070321,94.5000,95.8100,93.8300,95.3600,7665695,0
20070322,95.1000,95.4400,94.6500,95.1900,5993550,0
20070323,94.8200,95.2200,94.6500,95.0300,4412483,0
20070326,95.0000,95.2500,94.3200,95.0000,6729345,0
20070327,94.7100,95.0300,94.2000,94.7300,4695800,0
20070328,93.9000,95.0200,93.8000,94.2600,8128557,0
20070329,94.6600,95.1100,93.9600,94.5700,6851600,0
20070330,94.2400,94.7500,93.5700,94.2600,7638050,0
20070402,94.5100,95.5000,94.0600,95.2100,5883700,0
20070403,95.4500,96.2300,95.3300,96.1000,5730800,0
20070404,95.8000,96.4500,95.5700,96.2100,4277725,0
20070405,95.9800,96.7500,95.7500,96.5200,3307100,0
20070409,96.4300,96.9400,96.1200,96.6200,4850581,0
20070410,96.4000,96.8000,96.1642,96.4600,3596400,0
20070411,96.5100,96.7000,94.9500,95.1600,5940774,0
20070412,95.0300,95.8200,94.5300,95.6700,7085294,0
20070413,95.7500,95.7500,94.5900,94.9300,6027883,0
20070416,94.9900,96.3000,94.7200,96.1800,6865100,0
20070417,96.3000,97.6600,96.0200,97.1200,10271833,0
20070418,94.8000,95.9100,94.4000,94.8000,15871734,0
20070419,94.5000,94.8700,94.0000,94.2900,9446948,0
20070420,95.0200,95.1500,93.9110,94.5800,9340296,0
20070423,95.1600,95.7300,95.0500,95.2100,7247500,0
20070424,97.2300,99.9000,97.2300,98.4900,21494578,0
20070425,98.7400,101.7000,98.7300,101.4600,14827675,0
20070426,101.0000,101.5000,100.2100,100.9000,8615188,0
20070427,100.3000,101.1700,100.0600,101.1700,6141359,0
20070430,101.1100,103.0000,100.9700,102.2100,10050699,0
20070501,102.0600,103.1700,102.0500,103.1700,8672146,0
20070502,102.8000,103.1400,102.1300,102.2200,7045178,0
20070503,101.7500,103.0000,101.3500,102.8000,7318750,0
20070504,102.7500,103.0300,102.2500,102.9600,5469734,0
20070507,102.7600,103.1700,102.4000,103.1600,5620878,0
20070508,102.4200,103.3900,102.2100,103.2900,5972400,0
20070509,103.9300,104.7500,103.7000,104.3800,8408086,0
20070510,103.8200,105.1100,103.7100,104.6800,8959800,0
20070511,104.6900,105.9900,104.6700,105.9800,6026250,0
20070514,105.8100,106.2500,104.7900,105.5700,5732600,0
20070515,105.4000,105.8000,104.7000,104.8300,6104300,0
20070516,105.1000,105.8900,104.5300,105.8700,5613508,0
20070517,105.6100,106.2300,104.7300,105.3100,7720700,0
20070518,105.8400,108.0500,105.6000,107.9900,9857500,0
20070521,107.6700,108.0000,106.8700,107.0400,7534802,0
20070522,106.9500,107.2500,106.0100,106.7000,5314320,0
20070523,106.8000,107.0000,105.2500,105.5800,4396825,0
20070524,105.4500,105.9800,103.5700,103.9500,6927000,0
20070525,103.9000,105.4300,103.8500,105.1800,6123000,0
20070529,105.5700,106.6300,105.3000,105.9100,5420700,0
20070530,105.4000,107.1000,105.2100,106.9300,7401100,0
20070531,107.2600,107.6700,106.0000,106.6000,5106300,0
20070601,106.6200,107.2400,106.0200,106.5400,5289190,0
20070604,106.5000,106.5900,105.5800,106.2300,4573470,0
20070605,106.5500,106.5500,105.5400,105.8400,5247000,0
20070606,105.5000,105.5100,102.3900,102.4100,30774276,0
20070607,102.4600,103.1700,101.5600,101.8000,14389421,0
20070608,101.8000,103.2100,101.7500,103.0700,8223300,0
20070611,102.8700,104.0000,102.5000,103.2200,7903004,0
20070612,103.1100,103.1800,102.1500,102.3400,5578530,0
20070613,102.8500,103.2600,102.1000,103.1200,6438338,0
20070614,103.1000,104.2400,102.8100,103.8500,5166300,0
20070615,104.2200,105.1900,103.8800,105.0900,9432708,0
20070618,105.2700,105.6500,104.8900,105.3300,6373424,0
20070619,104.9300,106.6600,104.9000,106.5000,5768300,0
20070620,106.5000,107.0200,105.9500,106.0000,6542010,0
20070621,105.7700,107.0000,105.6100,106.6000,5587800,0
20070622,105.9600,106.4400,104.4400,104.4400,10822600,0
20070625,104.7300,105.7700,104.5000,105.1000,8477800,0
20070626,105.1000,106.0600,104.8200,105.3300,5229600,0
20070627,104.7500,105.4700,104.4000,105.4300,5403900,0
20070628,105.5200,106.9200,105.2200,105.9500,5430900,0
20070629,105.9600,106.5800,104.1000,105.2500,7018355,0
20070702,105.3900,105.8000,104.5800,105.0100,4702454,0
20070703,105.5000,107.0800,105.2400,106.5800,4220100,0
20070705,106.3100,108.3900,105.9800,108.0500,6671400,0
20070706,107.7900,109.6600,107.6600,109.0300,8977138,0
20070709,108.7300,109.3500,108.2000,108.9700,6046268,0
20070710,108.5500,109.1500,108.2500,108.6300,6209300,0
20070711,108.3000,109.6000,108.2500,109.1000,5889600,0
20070712,109.3500,109.6500,108.2200,109.2800,9544093,0
20070713,108.7500,109.2000,108.1000,108.6000,7124067,0
20070716,108.5700,110.0400,108.4200,109.6600,8866296,0
20070717,109.6600,111.4700,109.4500,110.7700,7619829,0
20070718,110.2500,111.8800,110.0400,111.0800,10154029,0
20070719,115.0000,116.4800,114.6500,115.8600,17284009,0
20070720,114.8500,115.8600,113.9400,114.8100,11706300,0
20070723,114.8800,116.4300,114.8500,116.3800,8043200,0
20070724,115.3200,117.0000,115.0200,116.1700,10499791,0
20070725,116.1900,118.3800,115.2400,118.1000,11342618,0
20070726,117.0100,118.8200,115.5200,116.5300,16880753,0
20070727,116.6200,117.9500,115.6200,115.6200,18138635,0
20070730,115.0000,115.7500,113.5200,114.5200,15096604,0
20070731,114.7200,114.7200,110.0200,110.6500,17816454,0
20070801,110.3900,112.7300,110.0600,112.0400,12390245,0
20070802,112.1000,114.0500,111.5000,113.2300,11322857,0
20070803,113.2400,114.1800,111.7000,111.8900,9571245,0
20070806,111.9700,113.8900,111.7000,113.8900,7245595,0
20070807,113.0200,114.1700,112.2500,113.5300,8022621,0
20070808,114.3000,114.6000,112.2600,112.9800,7681519,0
20070809,110.7700,114.4900,110.7300,110.7300,9086785,0
20070810,109.7500,113.5000,109.7000,112.6400,9592142,0
20070813,112.9900,113.9500,112.3100,112.7100,6135600,0
20070814,112.8300,113.1500,111.7400,112.0500,5615443,0
20070815,111.2500,112.8500,109.9100,111.2300,11640523,0
20070816,110.9800,111.4200,103.7000,109.6900,16723398,0
20070817,111.8700,112.6700,108.6600,110.9000,15277058,0
20070820,110.9000,111.1000,109.1300,109.2200,9840612,0
20070821,108.9000,110.1100,108.0800,109.0400,8458500,0
20070822,110.0900,110.5000,109.1500,110.0000,6330400,0
20070823,110.4000,111.6800,110.0100,111.4500,8271000,0
20070824,111.4500,113.2500,110.8100,113.2400,7058700,0
20070827,113.0000,113.8500,112.8000,113.4400,4921802,0
20070828,112.9000,113.5900,111.6300,112.0000,6006667,0
20070829,112.8800,114.9800,112.0700,114.5700,7050800,0
20070830,113.6200,116.0000,113.6200,115.3700,7756100,0
20070831,115.9900,117.3500,115.5500,116.6900,6884700,0
20070904,116.3400,118.8900,116.1500,118.1900,8071653,0
20070905,117.4800,118.1500,116.5500,117.8800,6555500,0
20070906,117.9200,118.7500,116.2400,117.6200,6778614,0
20070907,116.2000,116.9700,115.3300,115.5500,7511650,0
20070910,116.1500,117.5000,115.3200,115.8000,6120700,0
20070911,116.3500,117.7800,116.0400,117.3500,8098700,0
20070912,116.9500,117.4000,115.6900,116.0000,6289315,0
20070913,116.3000,117.0000,115.7400,115.9500,4802729,0
20070914,115.0500,116.0000,114.6500,115.1300,6904373,0
20070917,114.7000,115.2500,114.3000,114.5200,5022334,0
20070918,115.0000,116.7800,114.8300,116.6300,7839600,0
20070919,116.9000,117.1900,115.7800,116.6700,10311134,0
20070920,116.2700,117.6500,116.2000,116.8600,5807863,0
20070921,117.8900,118.1000,116.3500,116.7800,9097300,0
20070924,116.9000,117.4300,115.8500,116.2500,5734283,0
20070925,116.0200,117.5900,115.7900,116.5100,7045116,0
20070926,116.9400,118.0800,116.7500,117.3000,6695800,0
20070927,117.5000,118.2100,117.0400,117.7100,5836800,0
20070928,117.1400,118.5000,117.1000,117.8000,7720200,0
20071001,117.6100,119.5000,117.5000,119.0300,6778700,0
20071002,119.3100,119.6000,118.1400,118.3600,6912187,0
20071003,117.6500,117.8400,116.2800,116.4000,7916471,0
20071004,116.2000,116.7500,115.0000,115.6900,6178181,0
20071005,116.1700,116.7100,115.4700,116.3000,5749327,0
20071008,116.1000,118.2300,115.8800,117.7700,4823300,0
20071009,117.8500,118.5000,116.4200,118.3000,5670591,0
20071010,118.0000,118.8000,117.6800,118.6200,5913800,0
20071011,118.9900,121.4600,117.3700,118.0500,13018900,0
20071012,118.5000,118.8900,117.2800,117.8100,5657396,0
20071015,117.9500,118.3700,116.7500,118.0300,6271899,0
20071016,118.0200,119.9400,117.5000,119.6000,11527300,0
20071017,118.0100,118.0100,114.1500,115.7800,18100500,0
20071018,114.8200,116.4100,114.4400,114.8000,7737110,0
20071019,113.9800,114.9300,111.8000,112.2800,10327810,0
20071022,110.9700,113.8800,110.9600,113.3700,7576895,0
20071023,113.7800,114.8000,113.5000,114.6800,5563200,0
20071024,114.2000,114.4500,111.6800,112.9500,8072700,0
20071025,113.3200,114.4000,111.6900,112.8100,6519830,0
20071026,113.0000,114.0000,112.0700,113.7300,5030300,0
20071029,113.9000,115.0100,113.8500,114.8000,5103300,0
20071030,114.5000,114.9000,113.7500,114.1200,4016300,0
20071031,114.7500,116.2500,113.2800,116.1200,7217155,0
20071101,115.5000,116.0900,113.3200,113.6500,7594402,0
20071102,114.4200,115.1500,113.5700,114.5900,6114900,0
20071105,115.1100,115.1100,112.8300,113.4000,7159407,0
20071106,113.4900,113.9500,111.6700,113.1700,7299701,0
20071107,113.5600,113.6400,110.9000,111.0800,7088284,0
20071108,110.1000,110.3200,103.9900,106.1100,23092568,0
20071109,104.0700,104.5300,99.3600,100.6500,1720000,0
20071112,101.8900,104.1900,100.7000,101.4500,13554259,0
20071113,102.7300,105.7400,102.5000,105.2700,10777961,0
20071114,106.1200,106.4200,102.8400,103.4400,8479078,0
20071115,103.2400,105.6400,103.0500,103.6000,8380171,0
20071116,104.5100,105.0000,103.2500,104.7900,9294034,0
20071119,104.3400,105.3900,101.3400,102.2200,9504656,0
20071120,102.5900,104.9700,101.3800,103.4200,8393339,0
20071121,101.4100,104.0900,101.4100,102.2200,7097131,0
20071123,103.1000,104.1400,102.3200,104.0500,2827667,0
20071126,104.2600,105.1500,101.7200,101.9700,7339966,0
20071127,102.7000,104.5800,101.5000,103.8300,9117409,0
20071128,104.8200,108.2700,104.3600,107.3700,9397627,0
20071129,107.2400,107.8700,106.2500,107.5000,7813802,0
20071130,108.5700,109.1900,103.9300,105.1800,12900375,0
20071203,105.5500,107.1400,104.5800,105.8300,7929711,0
20071204,105.4100,107.4200,104.7200,106.6300,6361726,0
20071205,107.8300,108.5200,106.9800,108.1600,6090340,0
20071206,108.0000,110.0000,107.9300,109.7000,5315645,0
20071207,109.6800,110.0000,107.9500,108.8600,5985432,0
20071210,109.3800,110.2600,109.0000,109.3900,4442167,0
20071211,109.3400,110.4000,106.4600,106.9900,8441444,0
20071212,109.1700,110.2000,107.3800,108.4700,7879853,0
20071213,108.0000,108.6400,106.9400,108.1800,6252789,0
20071214,107.3100,107.5600,104.1000,105.7700,9711145,0
20071217,105.3700,105.9900,104.0000,104.5300,7131214,0
20071218,105.0800,106.9700,104.1300,106.3100,8042727,0
20071219,106.5400,108.3800,105.8700,107.1400,7032962,0
20071220,107.7800,109.4900,107.6100,108.8400,8031009,0
20071221,109.9000,111.1600,109.1500,111.0500,13265799,0
20071224,111.2000,112.0000,110.5500,111.6500,2342363,0
20071226,110.9000,112.1900,110.9000,111.5600,3849396,0
20071227,110.5300,111.3000,109.4900,109.6000,4514761,0
20071228,110.7600,110.7600,109.1080,110.0900,5834434,0
20071231,109.5100,110.0000,107.2600,108.1000,5732866,0
20080102,108.9900,108.9900,104.1700,104.6900,9503410,0
20080103,104.8300,105.5700,103.9800,104.9000,7529206,0
20080104,103.9500,103.9500,100.4800,101.1300,11034849,0
20080107,100.2500,101.0000,99.0300,100.0500,12650525,0
20080108,100.0500,100.3600,97.1800,97.5000,4353976,0
20080109,97.7600,99.1500,97.1600,98.3100,10922994,0
20080110,97.3900,100.8600,97.1500,99.9200,10634722,0
20080111,99.2000,99.4600,97.0400,97.6700,8959860,0
20080114,105.0100,105.5900,101.3300,102.9300,18009609,0
20080115,102.0300,104.6400,101.2300,101.8300,11636336,0
20080116,100.1400,102.8600,100.1400,101.6300,13031715,0
20080117,102.0000,103.4500,100.0500,101.1000,11649716,0
20080118,106.7200,106.7200,102.5000,103.4000,23871652,0
20080122,98.5500,103.0900,98.5500,101.3100,14726731,0
20080123,100.2200,106.2500,98.5000,106.2500,2427700,0
20080124,106.3800,107.5100,104.6800,106.9100,13026801,0
20080125,107.7900,107.7900,104.1000,104.5200,10102004,0
20080128,104.4400,105.7700,103.8300,104.9800,7858457,0
20080129,105.5000,106.8000,104.6000,106.1000,6616236,0
20080130,105.4200,107.6400,104.8600,105.6700,1063700,0
20080131,104.2100,107.9400,103.7000,107.3400,5089428,0
20080201,107.1600,109.4000,105.8600,109.0800,8047060,0
20080204,108.6700,109.0000,106.4567,107.9300,5985430,0
20080205,107.0600,108.0500,104.6800,105.0200,9048942,0
20080206,105.0500,106.4900,103.5800,103.5900,8270491,0
20080207,102.8900,104.0000,100.6000,102.3400,11255881,0
20080208,102.1900,103.6700,102.0700,103.2700,6085594,0
20080211,103.0500,105.5500,102.8700,105.1400,6098285,0
20080212,105.1600,107.3300,104.7000,106.5300,7650154,0
20080213,107.1300,108.9300,106.8000,108.4200,6608578,0
20080214,107.9400,108.5000,105.5000,106.1300,7340533,0
20080215,105.2700,106.2500,105.0000,106.1600,6235628,0
20080219,106.9400,107.6200,104.6400,105.0000,7377013,0
20080220,105.4300,108.2100,104.5300,107.8500,7672837,0
20080221,108.1000,109.6000,106.4300,106.9300,8328127,0
20080222,107.1400,108.4800,105.7100,108.0700,7917196,0
20080225,107.4300,110.3200,107.4300,110.0800,8158154,0
20080226,109.5200,114.9900,109.0500,114.3800,18651706,0
20080227,113.8400,116.6300,112.9100,116.4600,11855097,0
20080228,115.6000,115.9000,114.5600,115.2400,7227169,0
20080229,114.0400,115.1400,113.3500,113.8600,8475527,0
20080303,113.8600,114.8100,113.4800,114.2300,6335786,0
20080304,113.4000,115.7200,112.7500,115.7100,8593688,0
20080305,116.4100,116.4100,114.2500,115.3900,8434891,0
20080306,115.0600,115.1500,112.2500,112.5200,8018329,0
20080307,111.8500,114.7500,111.8000,113.9400,8124883,0
20080310,113.1200,115.9900,113.1200,114.0100,9895785,0
20080311,115.8000,116.5600,114.0400,116.4900,10992406,0
20080312,116.4400,118.0000,115.1100,117.0700,9083711,0
20080313,115.6900,116.7800,113.6400,115.9100,9548828,0
20080314,116.0700,116.5200,112.6900,115.1100,4942805,0
20080317,113.0000,117.0400,113.0000,115.5500,9281092,0
20080318,116.6000,118.4300,113.8100,118.4100,9967661,0
20080319,118.2900,118.5000,116.6500,116.9400,9314339,0
20080320,117.0900,118.4800,116.6500,118.3300,11417866,0
20080324,118.5700,119.7900,118.1300,119.0600,8398344,0
20080325,119.1000,119.1000,117.1500,117.9700,8443863,0
20080326,117.5900,117.9700,114.9600,116.9100,9617148,0
20080327,116.0200,116.2000,114.5100,115.5200,8437345,0
20080328,115.8600,116.7500,114.2100,114.5700,6600901,0
20080331,114.1500,115.8700,113.3400,115.1400,9714674,0
20080401,115.2000,118.3700,114.9700,116.4900,11877038,0
20080402,116.8400,116.8800,113.9800,114.8100,8044183,0
20080403,114.3500,116.8200,113.8600,116.0200,7052875,0
20080404,116.0500,116.5800,114.6000,115.7600,5733145,0
20080407,116.3700,117.3700,115.8200,116.3100,6181189,0
20080408,115.7200,116.8800,115.2800,116.2700,7283457,0
20080409,116.5000,117.7200,115.7200,116.7700,6819018,0
20080410,116.9300,119.2200,116.8789,118.7800,9149394,0
20080411,117.3100,117.8000,115.5100,116.0000,9561275,0
20080414,116.2000,117.9400,115.9500,117.2800,7750847,0
20080415,117.1000,117.6700,115.5400,117.1700,8643796,0
20080416,118.1500,120.4700,117.1700,120.4700,19317687,0
20080417,122.3900,123.7200,120.7000,123.0800,19002761,0
20080418,123.9200,125.0000,123.1500,124.4000,12492853,0
20080421,123.6200,124.5100,122.0500,124.3500,6953989,0
20080422,123.8700,124.3500,123.0100,123.6700,5417499,0
20080423,123.6900,124.7800,122.6400,123.6000,7593274,0
20080424,123.3800,124.9000,122.7300,124.1900,5996805,0
20080425,124.5000,124.5000,122.0600,123.0800,6316517,0
20080428,122.6100,123.0500,121.6400,121.6900,5608477,0
20080429,122.0400,123.2000,122.0400,122.8500,7226458,0
20080430,123.3400,123.5000,120.5000,120.7000,8130102,0
20080501,121.0600,124.4300,121.0600,123.6100,8230753,0
20080502,123.3000,124.0000,121.7600,123.1800,6916601,0
20080505,122.2900,123.2500,121.7400,122.0300,6360332,0
20080506,121.5000,123.3400,120.7800,122.8200,5910368,0
20080507,122.7800,124.9800,122.4100,124.1400,11406753,0
20080508,124.2000,125.1700,123.7000,124.9200,9793931,0
20080509,124.3700,124.6500,123.6300,124.0600,5502095,0
20080512,123.8200,125.9900,123.5600,125.2400,8670419,0
20080513,125.1200,126.7000,125.0300,126.5800,9693364,0
20080514,126.5200,128.8300,126.2000,127.5200,8889067,0
20080515,127.3300,128.6800,126.9000,128.4600,7227965,0
20080516,128.4600,128.4750,126.8000,127.8200,6372012,0
20080519,127.6800,128.2100,126.0500,126.4900,6385449,0
20080520,126.0500,126.0500,124.4500,125.1800,7017688,0
20080521,125.0500,126.4000,123.0200,123.6200,8334760,0
20080522,123.5500,125.3500,123.5500,124.7000,5031339,0
20080523,124.3500,124.9100,123.7700,124.2000,4701489,0
20080527,124.0100,127.3800,124.0000,127.3200,6989563,0
20080528,127.5000,129.5400,126.9900,129.5400,9875570,0
20080529,128.7600,129.9900,128.6600,129.7100,7561600,0
20080530,129.2200,129.9900,128.8000,129.4300,8652886,0
20080602,128.4900,129.3700,126.7000,127.3600,7599265,0
20080603,127.4700,129.0000,127.4600,127.8400,7238549,0
20080604,127.8700,128.5000,126.4500,127.5500,6432440,0
20080605,127.4100,129.0400,127.2000,128.4700,6153767,0
20080606,127.7700,128.1400,124.7400,124.9400,7886166,0
20080609,125.3800,126.1800,124.0600,125.8600,5584925,0
20080610,124.8800,126.7220,124.6300,125.9400,5384115,0
20080611,125.9000,125.9000,122.8600,123.2500,7207672,0
20080612,123.8500,125.0900,123.1300,123.8500,6748543,0
20080613,124.4200,126.5700,124.1500,126.1500,6379729,0
20080616,125.4600,127.1400,124.6466,126.7100,6280951,0
20080617,127.1000,127.1000,124.6200,125.1000,5278080,0
20080618,124.5500,125.4312,123.7000,124.1600,6614626,0
20080619,123.6700,125.6200,122.3600,125.0200,7570333,0
20080620,124.8100,125.0200,122.5000,122.7400,9624839,0
20080623,123.0000,124.5000,122.4000,123.4600,5862919,0
20080624,123.0800,124.2500,121.9000,123.4600,7553093,0
20080625,123.6700,125.8300,123.2000,124.5800,7134982,0
20080626,123.4300,123.8200,120.7600,121.1300,9710506,0
20080627,121.0200,122.0500,118.2600,120.0500,11660356,0
20080630,120.0300,120.2200,118.1500,118.5300,8444030,0
20080701,117.5000,119.3600,116.6000,119.2700,10070580,0
20080702,118.4100,120.5500,118.1200,119.1000,8094084,0
20080703,119.9500,120.7800,117.8900,119.5400,6117601,0
20080707,119.6200,122.6400,119.6200,121.5000,9131139,0
20080708,120.5500,123.9900,120.5500,123.8800,9813737,0
20080709,124.2100,124.5000,120.4000,120.4000,9506613,0
20080710,120.6600,123.5400,120.6600,123.1800,10053506,0
20080711,121.8000,123.7400,120.5700,122.1200,8843936,0
20080714,123.5100,124.2500,121.2400,121.5400,8317305,0
20080715,121.0000,124.5000,119.9000,123.2000,10713953,0
20080716,122.8100,126.8900,122.2500,125.9400,9899553,0
20080717,126.3900,126.9600,124.0000,126.5200,12304108,0
20080718,125.8100,130.0000,125.4200,129.8900,18317944,0
20080721,129.8300,129.9000,127.6400,128.6600,7780118,0
20080722,127.5000,130.0000,127.2600,130.0000,11428578,0
20080723,129.7800,130.3300,128.2900,129.5200,10230584,0
20080724,129.0600,130.9300,128.8000,130.0000,8946618,0
20080725,129.0000,129.9000,128.0000,128.5300,7565625,0
20080728,127.6900,128.4400,126.1300,126.2500,6096738,0
20080729,126.5400,128.1680,126.2500,127.6600,5980858,0
20080730,128.1200,129.0000,127.0900,128.8600,5826411,0
20080731,128.1000,129.5000,127.7400,127.9800,5857259,0
20080801,128.5200,129.3000,126.2800,126.6400,4939828,0
20080804,126.7700,128.1000,126.2500,127.5600,5994860,0
20080805,128.2000,128.9000,127.0800,128.8700,6969898,0
20080806,128.4500,129.5000,127.7500,129.1600,6254097,0
20080807,128.3000,129.9700,127.9000,129.0500,6633491,0
20080808,128.5000,129.8800,127.6300,128.8100,8561734,0
20080811,128.4300,128.4300,125.7500,126.6000,7490435,0
20080812,126.0100,126.5000,124.4000,125.2200,7000919,0
20080813,125.0000,126.9900,124.7500,125.8000,5857792,0
20080814,125.0100,128.2500,124.8000,126.9400,6813232,0
20080815,127.0700,127.1900,125.3500,126.3600,5566474,0
20080818,126.4900,127.0000,123.6800,124.5900,5969928,0
20080819,123.6300,124.7900,122.0100,122.5600,9313594,0
20080820,123.5000,123.9700,122.0100,122.5100,6871751,0
20080821,121.5800,123.4300,121.5500,122.9900,6314975,0
20080822,123.3000,125.3500,122.8000,124.9300,5989190,0
20080825,124.4800,124.9300,122.7000,122.8600,5827382,0
20080826,122.5800,122.8500,121.5000,122.5000,6218163,0
20080827,122.4200,124.8500,122.1800,123.3800,5845404,0
20080828,124.0600,125.4500,123.5800,124.5800,5448139,0
20080829,123.7100,123.9900,121.6300,121.7300,7156221,0
20080902,122.8700,124.0000,117.9000,118.4100,11764494,0
20080903,118.3400,118.6500,115.1500,118.3400,11317003,0
20080904,117.9900,118.9000,114.9000,115.0000,10134093,0
20080905,114.1500,115.0900,113.1700,114.3300,8813693,0
20080908,118.0000,118.2800,115.1400,117.2900,10454241,0
20080909,117.7800,118.1000,115.0000,115.0400,8106710,0
20080910,116.4000,119.9500,116.1000,118.0400,11854267,0
20080911,116.6000,119.3700,116.1100,119.2000,9737314,0
20080912,118.6600,119.2800,116.8200,118.9700,6635267,0
20080915,115.3600,118.4100,115.1900,115.1900,9952555,0
20080916,113.7300,117.6400,113.3200,116.0500,13673109,0
20080917,114.7900,115.5000,110.6100,111.4700,12297971,0
20080918,112.9100,118.5900,111.0400,115.1200,15994953,0
20080919,119.5900,124.0000,117.5000,118.8500,14436424,0
20080922,118.4500,120.1400,116.0200,116.2100,8844283,0
20080923,116.2100,118.1700,114.1400,115.3600,8013445,0
20080924,116.9300,118.1700,114.2600,116.4600,6574097,0
20080925,117.7500,121.9900,116.1200,120.1100,6540753,0
20080926,117.2100,121.0100,117.0100,119.4200,4760683,0
20080929,117.4400,118.4300,109.9500,114.4600,9586679,0
20080930,115.8300,116.9600,111.8100,116.9600,18992121,0
20081001,115.5100,116.8000,107.7500,110.1300,13137706,0
20081002,108.4800,109.9700,103.0400,104.7400,11458508,0
20081003,105.1600,110.9500,103.0300,103.4400,9638051,0
20081006,101.2100,103.0000,96.6000,100.6200,11521451,0
20081007,101.5000,102.6200,94.2400,95.6500,11416625,0
20081008,91.5100,97.4800,89.9800,90.5500,18035305,0
20081009,95.2900,95.3100,88.2300,89.0000,21294775,0
20081010,87.4100,91.6600,83.5100,87.7500,24640094,0
20081013,90.4400,93.6100,86.9500,92.2100,17107990,0
20081014,96.4200,99.0000,92.0000,93.6000,15117119,0
20081015,92.7700,95.2900,87.7100,88.2900,11335516,0
20081016,89.3800,92.0000,84.3500,91.5200,16274014,0
20081017,91.7500,95.9100,87.7100,90.7800,15231901,0
20081020,92.2100,93.3100,89.3300,92.5100,9747552,0
20081021,92.2200,92.4600,88.5700,88.8600,9719965,0
20081022,87.0000,87.5900,80.8000,83.6000,14202220,0
20081023,84.0900,85.8900,81.0000,84.3500,12357997,0
20081024,79.2700,84.3100,78.8200,82.0700,12288091,0
20081027,80.2700,84.5000,79.0100,79.6600,11111740,0
20081028,81.4000,87.6100,79.5200,87.2800,14197146,0
20081029,87.7400,91.0000,86.2500,88.2000,12694212,0
20081030,91.0100,92.4000,88.9000,90.6900,12034769,0
20081031,90.9000,94.1900,89.0300,92.9700,10506533,0
20081103,92.6400,94.6700,92.1700,92.6800,7686252,0
20081104,94.7600,94.7600,92.0700,93.4000,10174199,0
20081105,92.9300,93.4000,89.7000,89.9400,8708265,0
20081106,87.6800,88.8300,84.2800,85.1500,12525214,0
20081107,85.7800,86.7100,84.2500,86.2700,7927824,0
20081110,87.9900,88.1000,82.7400,83.8700,9849063,0
20081111,83.2500,84.2900,80.2500,82.7400,10018762,0
20081112,80.7300,82.4000,79.5700,79.7400,11369331,0
20081113,79.6200,84.3900,75.4000,84.2100,15105250,0
20081114,82.6300,85.4000,79.5000,80.3300,12025365,0
20081117,79.4000,79.7400,77.1600,77.4800,10324195,0
20081118,79.1300,80.9300,77.0000,80.0800,13051229,0
20081119,79.9300,81.0000,75.7300,75.9700,12606807,0
20081120,75.0000,78.3900,70.5100,71.7400,17634937,0
20081121,72.7400,76.9800,69.5000,74.8800,19804617,0
20081124,75.7400,82.0900,75.0000,79.8900,15023725,0
20081125,81.3700,82.4000,78.2200,80.6500,12519638,0
20081126,79.5200,81.7900,78.6100,81.6700,8240531,0
20081128,81.0000,81.9000,80.1000,81.6000,3908651,0
20081201,80.9500,81.3600,76.7900,76.9000,10264956,0
20081202,77.8000,80.0000,76.1400,79.8400,9305487,0
20081203,78.6200,81.0000,76.9900,80.6700,9757965,0
20081204,80.0300,80.8300,76.1800,77.4400,10914611,0
20081205,76.7800,81.5000,75.3100,80.5900,11211940,0
20081208,82.5700,85.8800,81.7300,84.8600,11178250,0
20081209,83.8200,85.4340,82.2000,82.6900,9359474,0
20081210,83.9500,84.9900,81.8300,82.8600,8187311,0
20081211,81.5000,82.8600,79.7700,80.5800,10687044,0
20081212,78.6800,82.9400,78.0600,82.2000,10383397,0
20081215,82.5100,83.5400,80.0000,82.7700,8848400,0
20081216,83.1100,86.8400,82.8700,86.4000,11574083,0
20081217,85.4400,87.2700,84.6566,85.8400,8778569,0
20081218,85.7700,86.6400,82.9600,84.0000,8030144,0
20081219,85.2200,85.2200,82.9700,83.5200,13099430,0
20081222,83.2700,83.4500,80.3200,81.9900,7084949,0
20081223,82.3500,82.8100,80.1300,80.6000,6386299,0
20081224,80.5500,81.2200,79.9200,80.5200,2419543,0
20081226,80.9300,81.8000,80.5500,81.3300,3102677,0
20081229,81.7200,81.7200,79.6800,81.2500,6064693,0
20081230,81.8300,83.6400,81.5200,83.5500,5774769,0
20081231,83.5000,85.0000,83.5000,84.1600,6667617,0
20090102,83.8900,87.5900,83.8900,87.3700,7558627,0
20090105,86.4200,87.6700,86.1800,86.8200,8316217,0
20090106,87.1100,90.4100,86.3700,89.2300,9653234,0
20090107,87.8300,88.8000,87.1200,87.7900,8455680,0
20090108,87.8100,88.1400,85.9800,87.1800,7231753,0
20090109,87.0500,87.5000,84.2500,84.7000,7440555,0
20090112,84.5700,86.6000,84.4200,85.7100,8072871,0
20090113,85.5000,86.5900,84.7900,85.3400,7657127,0
20090114,84.2000,84.8200,82.1100,83.1900,9470642,0
20090115,83.6100,84.8300,82.2560,84.1200,11735223,0
20090116,84.6100,85.7400,83.0800,84.9200,11245580,0
20090120,84.7600,84.9200,81.7600,81.9800,13840227,0
20090121,86.2900,91.6000,86.0000,91.4200,24908525,0
20090122,89.8300,90.7400,88.1100,90.0700,12351422,0
20090123,88.4000,90.7000,87.8100,89.4900,10256388,0
20090126,89.7700,92.6700,89.5200,91.6000,9841875,0
20090127,91.7700,91.9700,90.5000,91.6600,8721601,0
20090128,92.7000,94.9400,91.9100,94.8200,13412453,0
20090129,93.5800,94.5800,92.0200,92.5100,9234105,0
20090130,92.2300,93.4800,91.2500,91.6500,9617163,0
20090202,90.6000,91.8600,89.6900,90.9300,9926980,0
20090203,91.0700,93.7300,90.1600,93.4800,8866773,0
20090204,93.7400,94.9100,91.8200,92.8300,10191929,0
20090205,92.1300,93.2000,91.2200,92.4100,11622861,0
20090206,92.5100,97.1000,91.6500,96.1400,13063843,0
20090209,95.9300,96.9800,94.7200,96.8200,8165954,0
20090210,95.5800,96.8200,92.9600,93.2700,13541935,0
20090211,93.4800,95.7700,93.0000,95.1600,10765873,0
20090212,94.4100,95.2000,92.2000,95.0700,9918736,0
20090213,94.7900,95.1800,93.5700,93.8400,6742532,0
20090217,91.7300,92.4900,90.5000,90.6700,8906784,0
20090218,91.1700,92.2500,90.4400,91.5100,8492665,0
20090219,91.0600,92.1600,88.4500,88.9300,12624634,0
20090220,88.0500,89.9000,87.3400,88.7900,12401342,0
20090223,89.3000,89.3300,84.1900,84.3700,13509701,0
20090224,84.6300,87.0800,84.1000,86.4000,12916040,0
20090225,86.0000,87.1200,82.8500,85.9000,12646705,0
20090226,86.8500,90.2000,86.3300,88.9700,17424011,0
20090227,88.1200,93.2800,88.0100,92.0300,21312536,0
20090302,91.1700,91.9000,88.7500,89.0500,15231919,0
20090303,90.1600,90.1800,87.1900,87.7700,13745837,0
20090304,88.9700,91.2400,87.6020,89.4900,15391882,0
20090305,88.1300,90.1600,87.0200,87.4800,14933403,0
20090306,87.4700,88.2500,83.8100,85.8100,15187919,0
20090309,84.7000,86.8000,83.0200,83.4800,13153048,0
20090310,85.1100,87.2500,83.6400,87.2500,15915749,0
20090311,87.5100,89.5400,86.7200,88.6200,11824127,0
20090312,88.5900,90.6000,87.4900,90.4000,11829250,0
20090313,90.4000,90.6500,89.2900,90.3600,9112201,0
20090316,91.6500,93.0000,90.5400,91.2200,11796373,0
20090317,91.1100,92.9100,90.4500,92.9100,11490142,0
20090318,89.4600,92.9000,89.4100,91.9500,17956511,0
20090319,92.8400,93.3500,91.5100,92.6600,9899994,0
20090320,93.1600,95.0000,92.1800,92.5100,12194884,0
20090323,93.7000,98.7100,93.7000,98.7100,12408203,0
20090324,97.6900,99.5500,97.5200,98.3600,8351598,0
20090325,98.4700,99.8600,96.0900,97.9500,12017509,0
20090326,98.4700,99.2000,97.7500,98.7800,11440812,0
20090327,95.9900,96.0000,92.7500,94.1500,15746911,0
20090330,92.0000,94.7400,91.8000,94.5200,10973033,0
20090331,94.9600,98.6600,94.8500,96.8900,14553959,0
20090401,96.1300,98.0000,95.7000,97.6100,12212834,0
20090402,99.1500,101.9900,98.3800,100.8200,16226813,0
20090403,99.7300,102.6600,99.7100,102.2200,10964564,0
20090406,100.9000,101.8500,100.0000,101.5600,8821996,0
20090407,100.1725,100.5000,98.5200,98.7500,8768491,0
20090408,99.4500,101.5500,99.0000,101.1900,7311817,0
20090409,102.0100,102.4500,100.2500,101.7000,8014029,0
20090413,100.2800,101.6500,99.0400,99.9500,7797542,0
20090414,99.0800,99.9500,98.2700,99.2700,6277538,0
20090415,98.2300,99.0600,96.4400,98.8500,8164390,0
20090416,99.7400,101.9200,99.1800,101.4300,9260106,0
20090417,101.1800,102.0400,99.6900,101.2700,10218764,0
20090420,100.2900,101.1899,99.2100,100.4300,12588576,0
20090421,98.4100,102.4800,98.2000,102.3100,15230878,0
20090422,101.1700,103.8600,101.0600,102.5500,12120548,0
20090423,102.6500,102.7800,99.8000,101.4200,9440413,0
20090424,101.1700,101.5800,99.5000,100.0800,10157513,0
20090427,99.6100,101.6900,99.2900,99.9500,8612348,0
20090428,99.3600,102.7300,99.2500,101.9400,11111494,0
20090429,101.9800,105.0000,101.6700,104.0400,9786690,0
20090430,104.5500,106.0500,102.8500,103.2100,10664488,0
20090501,103.7800,104.8600,102.9400,104.6100,6237185,0
20090504,105.2600,106.7500,104.6100,106.1900,8314968,0
20090505,106.0000,106.8200,105.5100,105.8500,6751973,0
20090506,105.2300,105.5000,103.7100,104.6200,7535537,0
20090507,104.6500,104.7964,101.8300,102.5900,8524436,0
20090508,103.5800,103.7500,99.8300,101.4900,11575755,0
20090511,101.0900,103.8770,100.9500,102.9000,8253824,0
20090512,102.9800,104.3800,102.3700,103.9400,7963605,0
20090513,102.8800,103.1000,101.3500,102.2600,8202724,0
20090514,101.7200,102.7100,100.7700,101.0500,9445455,0
20090515,100.9000,103.0700,100.5700,101.3700,8367739,0
20090518,102.0000,104.7100,101.9400,104.5800,7429409,0
20090519,104.3300,106.1200,104.0000,105.5100,7079435,0
20090520,105.5100,105.9800,103.8100,104.0500,7083138,0
20090521,103.0700,103.2500,101.7400,102.8200,7411431,0
20090522,102.6700,103.3100,101.7500,101.8900,5596474,0
20090526,101.3200,105.6300,101.0200,105.0200,7211942,0
20090527,104.3400,105.1700,102.9100,102.9300,7121132,0
20090528,103.3400,105.1400,102.6800,104.6900,6127885,0
20090529,104.4700,106.5000,103.9500,106.2800,6871876,0
20090601,106.9400,108.6700,106.6700,108.3700,7725911,0
20090602,107.5100,108.8000,106.6600,106.8300,7046035,0
20090603,106.5300,106.6000,105.1100,106.4900,7688214,0
20090604,106.1700,106.8700,105.6000,106.3300,5468792,0
20090605,107.3300,108.4000,106.7500,107.2400,7665350,0
20090608,106.6400,107.9800,105.5000,107.4900,6364301,0
20090609,108.1500,109.1400,107.9900,108.1400,8592752,0
20090610,109.2000,109.2800,107.0500,108.3500,7578705,0
20090611,108.7500,110.6400,108.5600,109.4000,9136089,0
20090612,108.4000,109.2800,107.7500,108.2100,7250917,0
20090615,107.6300,108.8300,107.2400,107.6200,8567686,0
20090616,108.4700,109.1400,107.2700,107.3200,7231444,0
20090617,107.4600,107.8800,106.8800,107.0000,7366166,0
20090618,106.9300,107.5300,106.1200,106.3300,6207156,0
20090619,106.3100,106.6500,105.5000,105.8900,13562225,0
20090622,105.1800,105.8800,104.2300,104.5200,7296198,0
20090623,104.7500,104.8700,103.7900,104.4400,5154084,0
20090624,105.3900,106.4800,103.7200,104.1500,6395356,0
20090625,103.7000,106.7850,103.5100,106.0600,6900783,0
20090626,106.5000,106.5000,105.0500,105.6800,5128668,0
20090629,105.9900,106.1800,105.1600,105.8300,4681817,0
20090630,105.6900,106.0300,103.8100,104.4200,7512588,0
20090701,105.0000,106.2700,104.7300,104.8400,5537276,0
20090702,103.8000,103.9100,101.7300,101.7300,7027779,0
20090706,101.5700,102.2300,100.4700,101.6500,6523090,0
20090707,101.3400,101.9600,100.0300,100.1900,6685957,0
20090708,100.2900,101.1700,99.5000,100.6800,7380719,0
20090709,101.1200,102.7800,100.8500,102.0800,6153127,0
20090710,100.9700,101.7200,99.8000,100.8300,7470894,0
20090713,101.2800,103.6500,100.1900,103.6200,9494417,0
20090714,103.4200,103.6200,102.5200,103.2500,5416082,0
20090715,104.7500,107.2200,104.6000,107.2200,8707266,0
20090716,106.8400,110.9700,106.7900,110.6400,15048197,0
20090717,113.4100,115.5300,113.1600,115.4200,20190163,0
20090720,114.5300,116.8800,114.3900,116.4400,10683485,0
20090721,115.8700,117.0400,115.3800,117.0400,8303777,0
20090722,116.1800,117.2000,115.0900,115.5700,8813331,0
20090723,115.0600,118.0000,115.0600,117.1300,7317026,0
20090724,116.6800,118.1500,116.6300,117.6400,6262750,0
20090727,116.9500,117.9200,116.5700,117.6300,5070160,0
20090728,116.6300,117.5200,116.3400,117.2800,5783139,0
20090729,116.3600,117.2800,116.0500,117.2600,5101397,0
20090730,118.0000,119.3700,117.6700,117.8600,6805957,0
20090731,117.5600,118.9900,117.5600,117.9300,5329586,0
20090803,118.8800,119.9600,118.6900,119.9200,6112018,0
20090804,119.1700,119.8000,119.0200,119.6000,4994676,0
20090805,118.5150,119.0000,117.8600,118.4700,5026291,0
20090806,118.3100,118.4000,116.7000,117.3800,6003237,0
20090807,118.1100,119.9100,118.1100,119.3300,5763172,0
20090810,118.1700,119.1900,117.9700,118.7000,4041305,0
20090811,118.0300,118.5000,117.3200,117.7900,4844435,0
20090812,117.6000,119.9600,117.4200,119.2900,6291557,0
20090813,119.2800,119.7800,118.6300,119.5800,5489981,0
20090814,119.2900,119.7400,117.6200,118.5700,4797051,0
20090817,116.6900,117.4400,116.2100,116.8600,5351307,0
20090818,116.8100,118.0000,116.7300,117.6300,4286472,0
20090819,116.3600,118.7700,116.1200,118.5700,4837844,0
20090820,118.4400,119.4100,118.1000,118.9500,4842029,0
20090821,119.6500,120.0100,118.5500,119.9000,8307764,0
20090824,119.9200,120.8800,119.1000,119.3200,6365021,0
20090825,119.2500,120.1500,118.7100,118.8300,4653733,0
20090826,118.6400,119.8500,117.5100,119.4700,4516257,0
20090827,118.7300,119.5900,117.8500,119.4300,4356903,0
20090828,120.1000,120.2300,117.7700,118.2200,6236128,0
20090831,117.1000,118.0600,116.9200,118.0500,5440174,0
20090901,117.6700,118.9300,116.5000,116.6900,6305084,0
20090902,116.3400,117.2400,116.0000,116.0900,5178727,0
20090903,116.5500,116.7300,115.1500,116.3300,4937002,0
20090904,116.5800,117.5000,116.2100,117.4600,3451667,0
20090908,117.9400,118.1700,116.6300,117.1600,5797728,0
20090909,117.0300,117.6700,116.1600,116.7600,5248477,0
20090910,116.9900,117.8300,116.7500,117.6700,4889568,0
20090911,117.8000,119.2500,117.4700,118.0500,5893678,0
20090914,117.0000,118.9900,116.9400,118.8800,4760207,0
20090915,118.7800,119.4500,118.1600,119.3500,6535919,0
20090916,119.5000,122.0000,119.3000,121.8200,11239737,0
20090917,121.1400,122.7800,121.0500,121.8800,8394048,0
20090918,122.4500,122.8800,121.6200,122.1100,9936586,0
20090921,121.0300,122.0800,120.8800,121.5700,4516477,0
20090922,122.0900,122.1100,120.9800,121.6100,5564648,0
20090923,121.2600,122.7400,120.7100,120.8200,5539926,0
20090924,120.6900,121.6500,120.4000,120.9400,5427378,0
20090925,120.2700,121.6500,120.1000,121.0800,5187894,0
20090928,120.5200,122.0000,118.9400,119.3300,8250073,0
20090929,119.3600,119.9400,118.6000,118.8100,6748992,0
20090930,119.1800,120.0000,117.5500,119.6100,7733205,0
20091001,119.3900,119.6100,117.5600,117.9000,7070015,0
20091002,117.4000,119.6600,117.2600,119.0200,7585296,0
20091005,118.9000,120.1800,118.1300,119.7500,5673472,0
20091006,120.3900,121.5900,120.2200,121.3500,6659151,0
20091007,121.1200,122.8500,120.9400,122.7800,5967677,0
20091008,122.5200,122.9800,121.8500,122.2900,6501378,0
20091009,122.4300,126.0000,122.3000,125.9300,13123483,0
20091012,125.4400,127.1000,125.2000,127.0400,7730425,0
20091013,126.2200,127.3900,126.2000,127.0200,7582436,0
20091014,127.7100,128.6100,126.6000,128.3500,9558486,0
20091015,127.5600,128.0000,126.3200,127.9800,11952990,0
20091016,123.1500,123.7000,121.2500,121.6400,19218945,0
20091019,121.7600,123.3600,121.6100,123.0600,7514034,0
20091020,123.3600,123.5000,121.5000,122.8200,8780912,0
20091021,122.1800,124.1100,120.8600,120.8700,7175154,0
20091022,120.7500,123.0000,120.3400,122.6900,6029228,0
20091023,122.9500,123.0600,120.0000,120.3600,6799823,0
20091026,120.6100,122.4400,119.5500,120.1100,6539803,0
20091027,120.1800,122.1400,119.1500,120.6500,9445982,0
20091028,120.4700,121.6800,119.8700,121.5000,8782409,0
20091029,122.1500,123.0300,121.6000,122.8700,6309369,0
20091030,122.6300,124.3000,120.4800,120.6100,7716347,0
20091102,120.7700,121.9300,119.5000,120.5600,7050252,0
20091103,119.5300,121.1900,119.5300,121.1600,5720434,0
20091104,121.4600,122.5000,121.1600,121.2900,6353648,0
20091105,122.1200,123.5000,122.0000,123.1000,6703852,0
20091106,122.5100,123.4900,122.2300,123.4900,4979517,0
20091109,123.9200,126.0000,123.4900,126.0000,7767199,0
20091110,125.3000,127.0500,125.1700,126.9100,6444507,0
20091111,126.5500,127.3000,125.9400,127.1900,6531368,0
20091112,126.6100,127.6500,126.1100,126.2600,5345379,0
20091113,126.4100,127.8000,126.2700,127.0300,4986825,0
20091116,127.1700,128.2400,127.0300,128.2100,7975416,0
20091117,127.4300,128.6550,127.4000,128.6300,7910332,0
20091118,128.0500,128.3500,127.5500,128.1500,3970158,0
20091119,127.2800,127.8400,126.5100,127.5400,5309025,0
20091120,127.1700,127.6900,126.4600,126.9600,5354701,0
20091123,127.7000,128.9400,127.6500,128.2000,7003414,0
20091124,127.9000,128.3200,127.1400,127.9300,4822106,0
20091125,127.8800,128.2200,127.0800,127.2800,3970966,0
20091127,124.5900,126.6200,124.2600,125.7000,3309060,0
20091130,125.1200,126.6000,124.9200,126.3500,6302942,0
20091201,127.2900,128.3900,126.8500,127.9400,6578504,0
20091202,127.3200,128.3900,127.1600,127.2100,4599675,0
20091203,127.6000,128.4700,127.2500,127.5500,5759913,0
20091204,128.4000,128.9000,126.0000,127.2500,7068967,0
20091207,126.8800,127.5300,126.5900,127.0400,4144680,0
20091208,126.9700,127.3500,126.1600,126.8000,5351458,0
20091209,126.7000,128.3900,126.1100,128.3900,6071919,0
20091210,128.1300,129.4700,128.0900,129.3400,7077907,0
20091211,129.0100,129.7700,128.7100,129.6800,6599285,0
20091214,129.6500,129.9800,129.6000,129.9300,5202187,0
20091215,129.4600,129.8600,127.9400,128.4900,8033372,0
20091216,128.7400,129.6000,128.3500,128.7100,6372736,0
20091217,128.0000,128.5600,127.1200,127.4000,5910454,0
20091218,127.9700,128.3900,127.0000,127.9100,9106601,0
20091221,127.8000,128.9400,127.6800,128.6500,4775164,0
20091222,129.3000,129.9800,129.1900,129.9300,5535651,0
20091223,129.7000,130.0000,129.3000,130.0000,4129112,0
20091224,129.8900,130.5700,129.4800,130.5700,4265079,0
20091228,130.9900,132.3100,130.7200,132.3100,5801087,0
20091229,132.2800,132.3700,131.8000,131.8500,4184782,0
20091230,131.2300,132.6800,130.6800,132.5700,3867291,0
20091231,132.4100,132.8500,130.7500,130.9000,4225128,0
20100104,131.1800,132.9700,130.8500,132.4500,6155846,0
20100105,131.6800,131.8500,130.1000,130.8500,6842471,0
20100106,130.6800,131.4900,129.8100,130.0000,5605290,0
20100107,129.8700,130.2500,128.9100,129.5500,5840569,0
20100108,129.0700,130.9199,129.0500,130.8500,4197105,0
20100111,131.0600,131.0600,128.6700,129.4800,5731177,0
20100112,129.0300,131.3300,129.0000,130.5100,8083354,0
20100113,130.3900,131.1200,129.1600,130.2300,6458302,0
20100114,130.5500,132.7100,129.9100,132.3100,7114544,0
20100115,132.0300,132.8900,131.0890,131.7800,8502320,0
20100119,131.6300,134.2500,131.5600,134.1400,13916168,0
20100120,130.4600,131.1500,128.9500,130.2500,15201857,0
20100121,130.4700,130.6900,128.0600,129.0000,9608696,0
20100122,128.6700,128.8900,125.3700,125.5000,10089325,0
20100125,126.3300,126.8950,125.7100,126.1200,5738920,0
20100126,125.9200,127.7500,125.4100,125.7500,7136640,0
20100127,125.8200,126.9600,125.0400,126.3300,8719447,0
20100128,127.0300,127.0400,123.0500,123.7500,9622829,0
20100129,124.3200,125.0000,121.9000,122.3900,11572387,0
20100201,123.2300,124.9500,122.7800,124.6700,7249873,0
20100202,124.7900,125.8100,123.9500,125.5300,5900187,0
20100203,125.1600,126.0700,125.0700,125.6600,4177981,0
20100204,125.1900,125.4400,122.9000,123.0000,9129991,0
20100205,123.0400,123.7200,121.8300,123.5200,8618019,0
20100208,123.1500,123.2200,121.7400,121.8800,5719389,0
20100209,122.6500,124.2000,122.4600,123.2100,6044966,0
20100210,122.9400,123.6500,122.2100,122.8100,5219260,0
20100211,122.5800,124.2000,122.0600,123.7300,5091096,0
20100212,123.0100,124.0500,121.6100,124.0000,8018236,0
20100216,124.9100,125.2300,124.1100,125.2300,6777265,0
20100217,125.5000,126.5300,125.2100,126.3300,5827357,0
20100218,126.1300,128.0000,126.0000,127.8100,5527576,0
20100219,127.3500,128.0600,126.8724,127.1900,6303678,0
20100222,127.3000,127.4300,126.3100,126.8500,3808077,0
20100223,126.4800,127.6600,126.0000,126.4600,4594376,0
20100224,127.0200,128.2700,126.8100,127.5900,4782100,0
20100225,126.0500,127.2400,125.5700,127.0700,5658776,0
20100226,127.0100,128.0000,126.7400,127.1600,4784139,0
20100301,127.5000,128.8300,127.4700,128.5700,4577715,0
20100302,128.7000,129.0900,127.1300,127.4200,6013437,0
20100303,127.7300,128.0200,126.6800,126.8800,6389967,0
20100304,127.0700,127.0700,125.4700,126.7200,6032328,0
20100305,127.1700,127.5500,127.0400,127.2500,6140472,0
20100308,127.0600,127.5000,126.3600,126.4100,6199570,0
20100309,126.2700,126.2900,125.2000,125.5500,7529306,0
20100310,125.9850,126.3600,125.2100,125.6200,6917512,0
20100311,125.7100,127.8100,125.7100,127.6000,7929401,0
20100312,127.9100,128.3700,127.5100,127.9400,5170094,0
20100315,127.4000,128.3400,127.2800,127.8300,4544089,0
20100316,128.0000,128.8800,127.4500,128.6700,6135031,0
20100317,128.9000,128.9300,127.3600,127.7600,6348995,0
20100318,127.4600,128.7500,127.4500,128.3800,4954633,0
20100319,128.8400,128.9300,126.7800,127.7100,10744286,0
20100322,127.1100,128.3900,126.5700,127.9800,5651866,0
20100323,127.9400,129.4300,127.6400,129.3700,5979298,0
20100324,128.6300,129.9500,128.4700,128.5300,6669246,0
20100325,129.3600,130.7300,129.1300,129.2400,7605394,0
20100326,128.9300,129.7800,128.7205,129.2600,5550705,0
20100329,129.3000,129.9500,128.2600,128.5900,4643265,0
20100330,128.9000,129.1300,128.2500,128.7700,3426538,0
20100331,128.2300,128.7500,127.6500,128.2500,4904711,0
20100401,128.9500,129.3100,127.5500,128.2500,4980625,0
20100405,128.3800,129.8000,128.1400,129.3500,4118884,0
20100406,128.6800,129.3000,128.0500,128.9300,3926409,0
20100407,128.5300,129.2700,128.0100,128.4800,5157358,0
20100408,128.0400,128.2300,127.2000,127.6100,6006833,0
20100409,127.8800,128.8700,127.1200,128.7600,5186516,0
20100412,128.5700,128.9560,128.2400,128.3600,3994168,0
20100413,128.2600,129.4350,127.8400,129.0300,6821802,0
20100414,129.7300,131.4200,129.4600,131.2500,8545857,0
20100415,130.5300,131.1400,130.1902,130.8900,6425399,0
20100416,130.6800,132.1700,130.2500,130.6300,9549798,0
20100419,130.3800,132.2800,130.3800,132.2300,11353679,0
20100420,129.2000,130.3300,128.2600,129.6900,15218573,0
20100421,129.8700,130.2700,128.5000,128.9900,7560015,0
20100422,128.6400,129.3600,127.7700,129.1300,6018690,0
20100423,129.0800,130.1000,128.7100,129.9900,6197382,0
20100426,129.7600,131.0400,129.5400,130.7300,5285484,0
20100427,129.9000,132.0000,128.7100,128.8200,10917510,0
20100428,129.4000,130.4700,129.0300,130.1000,7123602,0
20100429,130.5500,131.2100,130.1500,130.4600,5786888,0
20100430,130.4300,130.6360,128.8400,129.0000,6266689,0
20100503,129.3900,130.1400,128.8000,129.6000,4992019,0
20100504,128.8900,128.9300,126.5754,128.1200,8285289,0
20100505,127.1200,128.2300,126.8700,127.4600,6072834,0
20100506,126.2900,127.9300,116.0000,123.9200,13169697,0
20100507,123.3600,124.3900,120.0000,122.1000,10585340,0
20100510,126.2700,126.6700,125.0600,126.2700,8464250,0
20100511,125.2100,128.4200,125.1500,126.8900,6499773,0
20100512,127.1600,132.8500,127.0100,132.6800,16629704,0
20100513,130.9300,133.1000,130.8500,131.4800,10498358,0
20100514,131.0600,131.6700,129.4100,131.1900,9920567,0
20100517,130.6800,131.7600,128.7000,130.4400,8924745,0
20100518,131.2600,131.9900,129.9000,129.9500,9332110,0
20100519,129.3700,130.5000,127.8200,128.8600,8669840,0
20100520,127.2200,127.9600,123.6800,123.8400,11955740,0
20100521,122.1600,125.6100,121.4000,125.4200,12639577,0
20100524,125.2600,126.0200,124.0400,124.4500,6876074,0
20100525,121.4700,124.9500,121.4700,124.5200,9498873,0
20100526,124.8900,125.9400,123.0000,123.2300,9085936,0
20100527,125.0500,126.3900,124.7700,126.3900,7726560,0
20100528,125.9600,126.2794,124.2900,125.2600,7422373,0
20100601,124.6900,126.8800,124.2000,124.3400,7136082,0
20100602,124.8500,127.5000,124.3500,127.4100,7705556,0
20100603,127.7500,128.2200,126.4600,127.9600,6645219,0
20100604,126.3700,127.1000,124.6700,125.2800,9669110,0
20100607,125.5700,125.8600,124.1300,124.1300,6951325,0
20100608,124.2600,124.4600,122.8200,123.7200,8399126,0
20100609,124.8300,125.8400,123.5800,123.9000,7800309,0
20100610,125.9900,128.2200,125.8000,127.6800,7479610,0
20100611,126.7300,128.8000,126.4400,128.4500,5827093,0
20100614,128.5000,129.9700,128.4900,128.5000,6753113,0
20100615,128.9300,129.9500,128.3700,129.7900,6652612,0
20100616,128.3400,130.6800,128.3400,130.3500,6400971,0
20100617,130.0700,131.0300,129.8600,130.9800,5575129,0
20100618,131.0200,131.2500,130.1300,130.1500,9581587,0
20100621,131.4200,131.9400,130.2200,130.6500,6857800,0
20100622,130.3700,131.4700,129.0700,129.3000,6030623,0
20100623,129.2500,131.4700,129.0900,130.1100,6855741,0
20100624,129.5700,129.7300,127.7000,128.1900,5565558,0
20100625,128.3400,129.0950,127.1200,127.1200,10420671,0
20100628,127.6500,129.4700,127.2200,128.9800,6335135,0
20100629,127.3500,128.4000,124.1200,125.0900,9378799,0
20100630,124.8300,125.2200,123.0000,123.4800,8017939,0
20100701,123.5500,124.2100,121.6100,122.5700,9742208,0
20100702,123.2900,123.2900,120.6100,121.8600,6454413,0
20100706,123.5800,124.6300,122.1700,123.4600,6348708,0
20100707,123.4700,127.1200,123.4700,127.0000,7090291,0
20100708,127.3700,128.1500,126.7400,127.9700,5439963,0
20100709,127.9000,128.2000,127.2900,127.9600,3898464,0
20100712,127.3700,128.8300,127.1600,128.6700,4206871,0
20100713,128.9700,130.9800,128.6900,130.4800,6687660,0
20100714,129.3200,131.6000,129.1400,130.7200,6607133,0
20100715,129.8700,130.9200,129.5500,130.7200,6187523,0
20100716,129.9600,130.1500,127.8500,128.0300,7002854,0
20100719,128.6700,130.3800,128.3700,129.7900,8388587,0
20100720,122.9700,126.5600,122.9300,126.5500,16340314,0
20100721,126.4400,126.5000,124.6200,125.2700,8615430,0
20100722,126.3200,127.7800,126.0500,127.4700,6909088,0
20100723,127.3000,128.8000,127.0000,128.3800,5077974,0
20100726,128.1800,128.4300,127.1400,128.4100,5174870,0
20100727,128.7800,129.1700,127.8900,128.6300,4648527,0
20100728,128.6700,129.3500,127.8800,128.4300,4252631,0
20100729,129.0600,129.5000,127.1400,128.0200,8997318,0
20100730,127.4300,128.9800,127.0400,128.4000,6025837,0
20100802,129.2500,131.2000,129.2500,130.7600,6437441,0
20100803,130.0300,131.0400,129.3300,130.3700,5091953,0
20100804,130.4600,131.5000,129.8500,131.2700,4573074,0
20100805,130.7300,131.9800,130.5300,131.8300,4523103,0
20100806,130.4100,130.4800,128.7600,130.1400,6137850,0
20100809,130.7900,132.3400,130.4000,132.0000,6135341,0
20100810,131.1800,132.4900,130.7700,131.8400,5471688,0
20100811,130.6900,130.6900,129.4610,129.8300,6318083,0
20100812,127.6900,128.7800,127.5200,128.3000,5132391,0
20100813,127.9600,128.4600,127.3300,127.8700,4670519,0
20100816,127.4700,128.2300,126.9600,127.7700,4009130,0
20100817,128.8300,129.8500,127.9050,128.4500,4298556,0
20100818,128.8700,130.1950,127.8000,129.3925,4883300,0
20100819,128.6700,129.5900,128.0200,128.9000,5402547,0
20100820,128.7200,128.9800,126.9600,127.5000,6246279,0
20100823,127.5700,128.0300,126.4400,126.4700,4034693,0
20100824,125.2100,126.0200,124.5700,124.9000,5624039,0
20100825,124.5700,125.6000,124.0000,125.2700,5239579,0
20100826,125.7800,125.7800,122.7800,122.7800,7748597,0
20100827,123.8300,124.8000,122.4200,124.7300,6214197,0
20100830,125.0800,125.2699,123.4000,123.4000,3603963,0
20100831,123.3100,123.9900,122.2800,123.1300,5624125,0
20100901,125.3100,126.3100,124.5200,125.7700,5624070,0
20100902,126.0300,126.2300,124.6500,125.0400,5104538,0
20100903,126.2200,127.6000,125.9001,127.5800,5144255,0
20100907,126.9900,127.3600,125.8801,125.9500,4353927,0
20100908,126.0200,126.5199,125.3900,126.0800,4486438,0
20100909,127.2700,127.5700,126.1500,126.3600,3437612,0
20100910,126.9900,128.2900,126.2600,127.9900,4419379,0
20100913,128.6300,130.0000,128.5200,129.6100,5272370,0
20100914,128.4300,129.9200,128.4300,128.8500,4851469,0
20100915,128.6500,129.9600,128.5400,129.4300,4762454,0
20100916,129.2000,129.9500,128.8000,129.6700,4685578,0
20100917,129.9200,130.6000,129.7000,130.1900,10397659,0
20100920,130.2400,132.0900,130.1100,131.7900,7214702,0
20100921,131.4500,132.8000,130.7800,131.9800,5268605,0
20100922,131.6100,132.5800,131.4000,132.5700,4922526,0
20100923,131.4200,132.7800,131.2200,131.6700,3898904,0
20100924,132.4200,134.1500,132.3400,134.1100,7122325,0
20100927,133.5100,135.0000,133.5100,134.6500,6155512,0
20100928,134.6700,135.1400,133.7100,134.8900,7484022,0
20100929,134.4000,135.8050,134.3400,135.4800,5151624,0
20100930,135.5000,136.1100,133.6700,134.1400,6432129,0
20101001,135.5100,136.2800,135.0900,135.6400,5621197,0
20101004,135.2300,135.9200,134.3900,135.2500,4063858,0
20101005,136.1800,137.9015,136.1200,137.6600,6202496,0
20101006,136.8800,137.9600,136.8300,137.8400,4782906,0
20101007,137.9200,138.8800,137.5200,138.7200,6440718,0
20101008,138.4000,139.0900,138.0600,138.8500,4543943,0
20101011,138.7900,139.9400,138.6400,139.6600,4009658,0
20101012,138.4000,139.9900,138.2700,139.8500,5639174,0
20101013,139.9100,141.4800,139.7800,140.3700,8788326,0
20101014,140.3500,141.5000,139.6900,141.5000,5658943,0
20101015,142.1000,142.1000,140.5400,141.0600,7224057,0
20101018,140.9000,143.0300,140.8400,142.8300,10341157,0
20101019,137.3000,139.3400,136.7000,138.0300,14160546,0
20101020,138.2800,139.8700,138.1300,139.0700,6954831,0
20101021,139.8100,140.4900,138.4000,139.8300,6230493,0
20101022,140.1500,140.7500,139.4600,139.6700,4105312,0
20101025,140.4200,141.4000,139.8100,139.8400,4870212,0
20101026,139.2900,142.0000,138.5300,140.6700,7328198,0
20101027,139.5200,141.5700,139.0000,141.4300,6467013,0
20101028,141.8400,141.9500,140.4200,140.9000,5481701,0
20101029,140.9000,144.0000,140.7500,143.6000,8444096,0
20101101,143.6400,144.2600,142.3200,143.3200,5670112,0
20101102,143.8500,144.7100,143.7100,143.8400,4626496,0
20101103,144.2400,144.4600,142.6300,144.1700,5182447,0
20101104,144.8200,146.8400,144.7100,146.7900,6626305,0
20101105,145.9400,146.9300,145.6700,146.9200,5240068,0
20101108,145.3500,146.5800,145.2500,146.4600,4459904,0
20101109,146.7000,147.5300,145.6300,146.1400,5701284,0
20101110,146.0900,146.7900,145.6300,146.5500,5175737,0
20101111,144.7000,145.5000,143.3500,145.4300,4752261,0
20101112,144.5900,145.7700,143.5500,143.7400,4732937,0
20101115,143.8900,144.7500,143.2700,143.6400,3828151,0
20101116,142.9300,143.3800,141.1800,142.2400,6350519,0
20101117,142.4900,142.4900,141.3900,141.9500,4787048,0
20101118,143.0400,144.9900,142.7500,144.3600,4238874,0
20101119,144.3800,145.3500,143.9900,145.0500,5015957,0
20101122,144.0000,145.4300,143.5600,145.3900,3730686,0
20101123,144.2400,144.5300,142.3300,143.1800,4573145,0
20101124,143.9500,146.4400,143.8200,145.8100,4877219,0
20101126,145.3000,145.3000,143.5700,143.9000,2081260,0
20101129,143.5300,143.6700,141.5000,142.8900,5040206,0
20101130,142.2400,142.7600,141.2800,141.4600,7676320,0
20101201,143.6100,145.1300,143.5100,144.4100,6826974,0
20101202,144.3300,145.8500,144.3000,145.1800,5375523,0
20101203,144.2500,145.6800,144.2500,145.3800,3710884,0
20101206,144.5400,145.8700,144.5200,144.9900,3321951,0
20101207,146.0200,146.2999,143.8700,144.0200,4830430,0
20101208,144.3500,145.6500,143.8400,144.9800,4962115,0
20101209,145.9400,145.9400,143.5200,144.3000,4406114,0
20101210,144.8800,144.9500,143.7300,144.8200,3503880,0
20101213,145.1400,145.4000,144.2100,144.2800,4741876,0
20101214,144.2600,146.0100,144.2600,145.8200,4804172,0
20101215,145.1300,145.7200,144.3100,144.7200,4447397,0
20101216,144.8400,145.3200,144.1500,144.5500,4178664,0
20101217,144.6900,145.5000,144.4000,145.0000,10026946,0
20101220,145.3900,145.5400,144.3900,144.5100,3994963,0
20101221,144.9900,145.9900,144.3300,145.7400,3779240,0
20101222,145.6600,146.4000,145.5800,145.9500,3388801,0
20101223,145.8900,146.3300,145.3300,145.8900,2425301,0
20101227,145.1200,145.7000,145.0000,145.3400,2314687,0
20101228,145.3100,146.1500,145.0600,145.7100,2700968,0
20101229,146.0000,147.5000,145.7100,146.5200,3662739,0
20101230,146.3600,147.1100,146.2500,146.6700,3039004,0
20101231,146.7300,147.0700,145.9600,146.7600,2969933,0
20110103,147.2100,148.2000,147.1400,147.4800,4604911,0
20110104,147.5600,148.2200,146.6400,147.6400,5060088,0
20110105,147.3400,147.4800,146.7300,147.0500,4659195,0
20110106,147.1300,148.7900,146.8200,148.6600,5032270,0
20110107,148.7900,148.8600,146.9400,147.9300,4136379,0
20110110,147.5800,148.0600,147.2300,147.6400,3633350,0
20110111,148.2000,148.3500,146.7500,147.2800,4164771,0
20110112,147.9900,149.2900,147.6700,149.1000,4091442,0
20110113,149.2400,149.2900,148.2500,148.8200,3445785,0
20110114,148.8900,150.0000,148.4700,150.0000,4546899,0
20110118,149.8200,151.4650,149.3800,150.6500,9176829,0
20110119,153.2600,156.1300,152.8301,155.6900,12143645,0
20110120,154.5300,155.9600,154.4500,155.8000,7441447,0
20110121,156.4000,156.7800,154.9600,155.5000,7009010,0
20110124,155.4200,159.7900,155.3300,159.6300,7288661,0
20110125,159.2100,164.3500,159.0000,161.4400,8262242,0
20110126,161.6700,161.9040,160.4200,161.0400,5353895,0
20110127,161.4300,162.1800,160.8600,161.0700,4879977,0
20110128,161.0500,161.9201,158.6700,159.2100,6725508,0
20110131,159.1800,162.0000,158.6800,162.0000,7197200,0
20110201,162.1100,163.9400,162.0000,163.5600,5834162,0
20110202,163.4000,163.6000,162.6100,163.3000,3904892,0
20110203,163.1600,164.2000,162.8100,163.5300,4685095,0
20110204,163.4800,164.1400,163.2200,164.0000,3755814,0
20110207,164.0800,164.9900,164.0200,164.8200,4932599,0
20110208,164.8200,166.2500,164.3200,166.0500,5615348,0
20110209,165.6200,165.9700,164.1000,164.6500,4635303,0
20110210,163.9000,165.0000,163.1800,164.0900,5737806,0
20110211,163.9800,165.0100,163.3100,163.8500,5185697,0
20110214,164.1800,164.3800,162.8500,163.2200,4131438,0
20110215,162.8900,163.5700,162.5200,162.8400,3768703,0
20110216,163.3300,163.6000,162.7500,163.4000,3221301,0
20110217,163.3000,164.6700,162.8500,164.2400,3231171,0
20110218,164.4600,164.8400,164.1000,164.8400,4245059,0
20110222,163.5700,164.2600,161.7800,161.9500,5210857,0
20110223,161.8100,162.6800,160.1400,160.1800,6001375,0
20110224,159.6300,161.2700,159.0300,160.7700,5708876,0
20110225,161.0600,162.3400,160.8600,162.2800,4522003,0
20110228,162.3600,162.9900,161.2400,161.8800,4773936,0
20110301,163.1500,163.1500,159.8800,159.9700,4382843,0
20110302,159.4300,161.1100,159.4100,160.1600,3413127,0
20110303,161.4200,164.0000,161.2700,163.4800,4065346,0
20110304,163.4000,164.3100,160.6500,161.8300,4912666,0
20110307,161.6000,162.9800,158.8500,159.9300,5317864,0
20110308,159.7000,163.4300,159.2100,162.2800,5391722,0
20110309,163.4700,167.7200,163.2800,165.8600,9084592,0
20110310,164.6400,164.6700,161.3800,162.0200,7051911,0
20110311,162.4000,163.2400,160.8400,162.4300,4270268,0
20110314,161.1600,161.9804,160.0900,161.3900,4302570,0
20110315,157.3500,159.6400,156.8800,159.0200,6485354,0
20110316,156.5200,156.9800,151.7100,153.0000,12200325,0
20110317,154.0000,154.5000,152.7000,154.1800,7378367,0
20110318,156.5000,156.9500,154.3200,155.8900,11453023,0
20110321,157.6400,159.6300,157.0700,157.6800,5779464,0
20110322,158.5600,158.6100,157.5200,158.0000,4311382,0
20110323,158.0000,160.0800,157.5300,159.5300,4783305,0
20110324,160.2300,160.7100,158.8400,160.0400,5149881,0
20110325,160.9800,162.7400,160.7600,162.1800,5351026,0
20110328,161.5400,162.5800,161.1200,161.3700,3973680,0
20110329,161.3400,163.0900,161.1500,162.8800,3460830,0
20110330,163.5500,163.9900,163.0200,163.6000,3396852,0
20110331,163.4000,164.0600,163.0700,163.0700,3861619,0
20110401,163.7000,164.4200,163.0400,164.2700,4388206,0
20110404,164.4200,164.7300,163.5800,164.2500,3225974,0
20110405,163.8100,164.7000,163.6200,163.9900,3614488,0
20110406,164.3400,164.7500,163.8100,164.0400,3776524,0
20110407,164.1000,164.5463,163.2800,164.3800,3668764,0
20110408,164.3500,164.3800,163.1600,164.0500,3326158,0
20110411,163.4400,164.0000,163.1100,163.9500,4141248,0
20110412,163.3600,163.7700,162.3000,163.2500,3863067,0
20110413,163.9700,164.9300,163.6600,163.9500,4185429,0
20110414,163.8400,165.3600,163.1600,164.9700,4702262,0
20110415,165.0000,166.3400,164.8700,166.2100,5291077,0
20110418,164.6400,166.1600,162.8600,165.9400,6163269,0
20110419,165.7100,166.3800,164.4400,165.4000,6597435,0
20110420,163.1000,165.8900,162.1900,164.7500,10901117,0
20110421,165.6300,168.4500,164.8600,168.2800,6169686,0
20110425,167.6500,168.7700,167.2300,167.6700,3584142,0
20110426,167.9900,169.2000,167.4000,168.4900,7267376,0
20110427,168.6100,170.5900,168.4600,170.3700,5299720,0
20110428,169.9900,171.3800,169.7000,170.7800,5090377,0
20110429,171.1000,173.0000,170.4800,170.5800,5588010,0
20110502,172.1100,173.5400,171.4900,172.1500,5397951,0
20110503,172.0000,173.4800,171.2300,172.8700,5009923,0
20110504,172.3600,172.6200,169.5900,170.6200,6894285,0
20110505,170.4700,170.8700,167.5000,168.4600,7338670,0
20110506,169.0300,170.1500,168.2400,168.8900,4835838,0
20110509,168.3900,169.8500,168.3100,169.1000,3591728,0
20110510,169.2500,170.9000,169.2200,170.3800,4936698,0
20110511,170.3000,170.5200,167.8200,169.5000,4665030,0
20110512,169.6500,172.7700,168.6500,172.2400,5137737,0
20110513,171.7000,172.1500,169.4400,169.9200,5168745,0
20110516,169.8100,170.6400,168.3100,168.8600,4662973,0
20110517,167.8500,171.4100,166.5300,170.5000,8793685,0
20110518,170.1000,171.1900,169.4600,170.4400,4157195,0
20110519,170.8600,171.4000,169.3200,170.5900,3539505,0
20110520,170.4000,171.1500,169.3800,170.1600,4873602,0
20110523,168.5800,168.6900,167.0700,168.2600,5147806,0
20110524,168.5000,168.6700,167.5100,167.9900,4643753,0
20110525,167.6300,168.4000,167.5100,167.7500,3884049,0
20110526,167.4600,167.5000,165.9000,167.1800,5775729,0
20110527,167.9100,168.4700,167.0000,167.5000,3277507,0
20110531,168.4400,169.8900,167.8200,168.9300,9130473,0
20110601,168.9000,169.5800,166.5000,166.5600,5133179,0
20110602,166.4400,167.1000,165.7100,166.0900,3854020,0
20110603,164.3000,165.8900,164.1300,165.0500,5230000,0
20110606,164.7600,165.5800,164.2700,164.7500,3619681,0
20110607,165.1100,165.2400,163.6100,163.6900,4189497,0
20110608,163.2700,164.8500,163.2600,164.3400,3850732,0
20110609,165.0100,165.9600,164.7600,164.8400,4299799,0
20110610,164.5700,164.8400,162.8700,163.1800,4685270,0
20110613,164.4400,164.4600,162.7300,163.1700,5099508,0
20110614,163.8700,164.5700,163.6500,164.1200,7050074,0
20110615,162.7500,163.4100,161.5200,162.3300,5225795,0
20110616,162.0600,163.6300,161.7800,162.6700,4861065,0
20110617,164.2400,165.1000,163.5800,164.4400,7152983,0
20110620,163.7000,165.6100,163.5900,165.0200,3952990,0
20110621,165.2000,166.7500,164.0000,166.2200,5388285,0
20110622,165.5900,166.8100,165.1000,165.6800,3963254,0
20110623,164.0600,166.7300,163.8000,166.1200,5271671,0
20110624,165.8500,165.9400,164.5700,165.0700,4402737,0
20110627,165.7400,168.2400,165.2100,167.6200,4446954,0
20110628,168.3300,170.7000,168.0100,170.0100,4850127,0
20110629,170.6100,170.8600,169.8200,170.5400,3817296,0
20110630,171.1100,172.4468,170.7500,171.5500,5105362,0
20110701,171.6100,174.6500,171.4900,174.5400,5181660,0
20110705,173.5200,175.4309,173.5200,175.4300,4586423,0
20110706,175.1900,177.7700,175.0900,177.7100,5886048,0
20110707,176.7800,177.2700,176.1200,176.4800,5907150,0
20110708,175.4900,176.4900,175.0100,176.4900,4400329,0
20110711,174.9000,176.1500,174.6100,174.9900,4766847,0
20110712,174.9300,175.3700,173.8900,174.0500,5036955,0
20110713,174.9000,176.3200,174.0000,174.3200,4074888,0
20110714,174.4000,176.1000,173.8400,174.2300,4613459,0
20110715,175.0800,175.9400,174.0700,175.5400,5350142,0
20110718,174.7300,176.4600,173.5800,175.2800,8879640,0
20110719,178.7400,185.2100,178.6500,185.2100,13248767,0
20110720,183.8400,184.4200,183.0000,183.6500,5902862,0
20110721,183.5900,185.5000,182.9000,184.9000,4955316,0
20110722,184.6400,185.6300,184.2600,185.1800,4517396,0
20110725,183.8900,184.9600,183.2800,183.7000,4984243,0
20110726,182.9400,184.0500,182.6500,182.9300,4355091,0
20110727,182.0100,182.9100,180.9300,181.3500,5806806,0
20110728,181.0600,183.2700,180.8800,181.8000,4478779,0
20110729,180.2600,183.4300,179.7300,181.8500,6667438,0
20110801,182.6000,183.6900,178.5000,180.7500,5845944,0
20110802,179.9500,182.2900,177.8600,178.0500,5770172,0
20110803,177.6700,179.2300,175.4100,178.8300,6724029,0
20110804,176.5000,177.9200,171.1800,171.4800,11023189,0
20110805,172.1000,174.2200,166.5200,172.9800,11872201,0
20110808,168.8300,172.6100,166.0000,166.2200,15805887,0
20110809,167.4600,171.0500,162.0000,170.6100,12517923,0
20110810,168.1800,169.2300,161.8500,162.5400,13994800,0
20110811,164.1000,168.7700,162.9400,166.7300,9176528,0
20110812,168.5000,169.3800,165.8300,168.2000,5186931,0
20110815,171.3200,174.0000,170.3900,172.9900,7645358,0
20110816,172.1900,172.1900,169.0000,171.2400,5585496,0
20110817,171.5700,172.9900,169.8900,171.4800,5130785,0
20110818,166.3200,166.4600,160.1600,163.8300,15083690,0
20110819,162.1700,163.9400,157.1300,157.5400,14072336,0
20110822,161.3500,161.6800,157.6200,158.9800,7253910,0
20110823,160.6500,164.5900,159.5300,164.3200,6924129,0
20110824,164.1300,166.8300,163.3500,166.7600,6427240,0
20110825,167.5200,168.5300,164.8500,165.5800,6759181,0
20110826,164.8500,169.3300,163.2800,169.1400,6438785,0
20110829,170.5800,172.7200,170.3600,172.6200,5294197,0
20110830,172.0600,173.5100,170.8800,172.5100,4478665,0
20110831,173.2900,173.7200,170.7100,171.9100,6074660,0
20110901,172.7100,173.6800,170.1200,170.3300,5463880,0
20110902,167.6900,168.9300,166.0000,166.9800,4979011,0
20110906,163.0600,165.5500,162.2000,165.1100,5761373,0
20110907,167.2800,167.9000,166.1600,167.3100,6798585,0
20110908,167.0000,169.5800,165.1000,165.2500,6028321,0
20110909,164.5700,165.1900,160.8100,161.3700,6743810,0
20110912,160.0400,162.4400,158.7600,162.4200,5247581,0
20110913,163.6400,163.9200,161.5400,163.4300,4723540,0
20110914,164.0100,169.6600,161.9900,167.2400,6981043,0
20110915,168.6400,170.1600,167.2300,170.0900,5464433,0
20110916,171.3300,172.9900,169.7400,172.9900,11049058,0
20110919,169.5000,173.8700,169.4300,173.1300,4757407,0
20110920,173.5700,177.4300,172.7000,174.7200,6209893,0
20110921,175.0000,177.6700,172.6200,173.0200,7043250,0
20110922,168.3300,169.9700,166.5000,168.6200,8195806,0
20110923,166.9900,169.5400,165.7600,169.3400,5586589,0
20110926,170.9600,174.7000,169.8600,174.5100,6745650,0
20110927,176.8200,179.6200,176.4300,177.7100,7640243,0
20110928,177.9700,180.7500,177.0800,177.5500,7732274,0
20110929,179.6900,180.9100,175.5300,179.1700,6944293,0
20110930,176.0100,178.2700,174.7500,174.8700,7851584,0
20111003,174.3600,177.9200,173.0400,173.2900,9043214,0
20111004,171.5400,175.0700,168.8800,174.7400,9175346,0
20111005,174.5700,177.2961,172.6800,176.8500,5851856,0
20111006,176.8100,181.9900,175.6600,181.6900,7181124,0
20111007,182.3200,183.7200,181.6400,182.3900,6842567,0
20111010,183.0000,186.6300,182.9000,186.6200,5786341,0
20111011,184.5900,186.0000,184.1100,185.0000,5330581,0
20111012,186.0800,188.0000,185.6500,186.1200,5338149,0
20111013,184.9700,187.5000,184.5000,186.8200,4399267,0
20111014,188.1900,190.5300,187.7314,190.5300,5368616,0
20111017,189.7100,190.1600,185.9000,186.5900,8790278,0
20111018,178.0000,179.3800,176.2500,178.9000,15729689,0
20111019,179.6800,179.8100,177.0100,177.3900,6708371,0
20111020,178.1300,179.2400,176.1700,177.2500,7514283,0
20111021,179.1100,181.6700,178.7500,181.6300,8055801,0
20111024,181.5100,183.3900,180.6200,182.2500,5891258,0
20111025,181.6600,182.9700,180.0100,180.3600,5374054,0
20111026,181.7400,182.2800,179.0300,181.9700,5387883,0
20111027,184.9900,187.0000,183.1800,185.8800,7057876,0
20111028,185.5700,188.0700,185.2800,187.4500,5009820,0
20111031,185.5900,186.9100,184.6300,184.6300,4709968,0
20111101,181.5500,183.2600,180.7400,181.3500,5883336,0
20111102,184.0000,185.2500,183.0300,183.9200,4136703,0
20111103,185.1300,187.7800,184.0200,187.3000,4953637,0
20111104,186.2700,187.1400,184.7400,186.3800,3237874,0
20111107,186.2200,187.7300,184.7500,187.3200,3531095,0
20111108,187.4800,187.8800,185.5100,187.2500,4331568,0
20111109,184.2000,185.2400,181.1600,182.2400,5495014,0
20111110,183.5800,184.7700,181.8700,183.3500,3881958,0
20111111,185.2700,187.8300,185.1400,187.3800,3665309,0
20111114,189.1700,189.8400,186.8500,187.3500,6047079,0
20111115,187.4900,189.9700,185.6400,188.7500,4585232,0
20111116,187.8200,189.9000,186.3000,186.6200,4619536,0
20111117,186.8100,188.8300,183.3900,185.7300,5840520,0
20111118,186.7100,186.9700,184.6600,185.2400,4441334,0
20111121,183.3700,183.9600,180.0000,181.4800,5145072,0
20111122,182.2200,182.9800,180.2900,181.3100,4179063,0
20111123,180.6700,181.4900,177.5200,177.9500,4802040,0
20111125,178.0100,179.5600,177.0600,177.0600,2232713,0
20111128,182.7100,182.9300,180.6700,182.2100,4524289,0
20111129,182.0200,183.3100,180.8400,180.9400,3662066,0
20111130,184.5700,188.3500,184.2100,188.0000,7836882,0
20111201,187.0100,189.9900,186.7700,189.4500,4862618,0
20111202,189.9200,191.3300,189.4500,189.6600,4962414,0
20111205,191.1800,193.6100,190.3800,190.8400,5699392,0
20111206,190.6500,193.5300,190.3200,192.9400,4145053,0
20111207,191.9900,194.9000,191.2800,194.0500,5083228,0
20111208,192.4800,193.8000,191.0700,191.5800,4369089,0
20111209,192.9100,194.8700,192.4000,194.5600,4848770,0
20111212,193.6400,193.9000,191.2200,192.1800,3797497,0
20111213,193.4600,194.3000,190.6400,191.1500,5009540,0
20111214,189.8400,190.2800,188.0000,188.7200,5058143,0
20111215,190.4800,191.2000,186.8900,187.4800,4475149,0
20111216,188.0100,188.0100,181.9100,183.5700,11849737,0
20111219,184.5100,184.6900,182.2500,182.8900,5039846,0
20111220,185.5000,187.3300,184.7550,187.2400,4742825,0
20111221,183.2200,183.5000,179.0400,181.4700,9284370,0
20111222,182.7100,182.8000,181.0000,182.0400,5052410,0
20111223,183.1100,184.8500,181.8900,184.7500,3052791,0
20111227,184.9700,185.8500,184.3900,184.9500,2775314,0
20111228,185.1900,185.4000,183.3400,183.9900,2873438,0
20111229,184.0700,186.2300,184.0100,186.1800,2941990,0
20111230,186.3300,186.4800,183.8500,183.8800,3531804,0
20120103,186.7300,188.7100,186.0000,186.3000,5645999,0
20120104,185.5700,186.3300,184.9400,185.5400,4346651,0
20120105,184.8100,185.0300,183.1000,184.6600,4463267,0
20120106,184.3900,184.4800,182.3100,182.5400,4897057,0
20120109,182.2000,182.2700,180.2700,181.5900,5201266,0
20120110,183.2300,183.7200,181.2000,181.3100,5161696,0
20120111,180.7300,182.8100,180.5000,182.3200,4110952,0
20120112,181.8600,181.9100,178.3800,180.5500,6880962,0
20120113,179.4800,179.6100,177.3472,179.1600,5279348,0
20120117,180.3600,182.0000,179.3200,180.0000,6003399,0
20120118,179.8300,181.6000,179.5000,181.0700,4601271,0
20120119,181.7900,182.3599,180.3500,180.5200,8575901,0
20120120,185.7700,188.9700,184.7500,188.5200,12850227,0
20120123,187.9100,190.5200,187.6700,189.9800,5751748,0
20120124,188.6300,192.3050,188.5241,191.9300,5349750,0
20120125,191.3300,192.2399,189.6100,191.7500,4360603,0
20120126,191.7900,192.7900,190.4700,190.9800,4004615,0
20120127,190.0100,191.7700,189.8100,190.4600,3360521,0
20120130,189.3900,192.7300,188.2200,192.5000,4359045,0
20120131,193.0900,193.1000,191.0000,192.6000,4827924,0
20120201,193.2100,194.8100,192.4100,192.6200,5089251,0
20120202,192.7200,193.3300,191.3300,191.5300,3907360,0
20120203,192.9300,194.1300,192.5400,193.6400,4521636,0
20120206,192.4800,193.7600,192.0000,192.8200,3639807,0
20120207,192.4500,194.1400,191.9700,193.3500,3432953,0
20120208,192.7800,193.5800,191.7300,192.9500,3804288,0
20120209,193.0300,194.4600,192.5500,193.1300,3876530,0
20120210,191.7600,192.4300,191.2800,192.4200,3391177,0
20120213,193.3100,193.6900,191.7400,192.6200,2458889,0
20120214,191.7600,192.6000,190.8310,192.2200,3398364,0
20120215,192.3100,193.4400,191.2600,192.2500,4021139,0
20120216,192.6100,193.2500,192.0000,193.0200,3525728,0
20120217,193.7100,193.8600,192.3000,193.4200,3746679,0
20120221,193.7300,194.2400,192.4600,193.3900,3294073,0
20120222,193.0300,194.7400,192.7500,193.8700,3276029,0
20120223,193.8700,199.2300,193.2800,197.6100,8034535,0
20120224,198.3800,198.5600,196.6100,197.7600,3353242,0
20120227,196.7800,198.7100,196.1000,197.5300,3758585,0
20120228,197.7500,198.9600,197.4322,197.9800,3167481,0
20120229,197.8600,199.1700,196.4500,196.7300,5120543,0
20120301,197.2300,198.4700,196.9300,197.5300,3560706,0
20120302,197.1000,198.8900,197.0600,198.8100,3727970,0
20120305,198.3600,201.1900,198.3000,200.6600,6938659,0
20120306,199.1400,199.6400,196.8120,197.2600,5215871,0
20120307,198.0900,198.5700,197.3100,197.7700,3346878,0
20120308,199.2400,199.9900,198.6500,199.8100,3145893,0
20120309,199.9800,201.1000,199.7200,200.6200,3178143,0
20120312,200.9300,201.5700,200.2300,201.0000,3119666,0
20120313,201.7200,203.9000,201.6107,203.7800,4864835,0
20120314,203.7800,205.1500,203.6400,204.7200,4602609,0
20120315,204.9400,206.1800,204.7400,206.0000,3621170,0
20120316,207.0300,207.5200,206.0100,206.0100,9638129,0
20120319,205.7100,206.5300,204.5000,205.7200,3763177,0
20120320,204.7400,205.0000,203.7020,204.2500,3695026,0
20120321,204.3200,205.7700,204.3000,204.6900,3330241,0
20120322,204.0000,205.9900,203.9600,205.4900,3308534,0
20120323,205.8900,205.9600,204.5600,205.4800,3036189,0
20120326,206.4500,207.9200,206.3200,207.7700,3418255,0
20120327,208.4600,208.6600,207.0000,207.1800,2705065,0
20120328,207.4400,208.6900,206.2700,207.2900,3265696,0
20120329,206.0900,208.5000,206.0200,208.2700,3403665,0
20120330,208.7400,209.1200,208.0120,208.6500,3217344,0
20120402,208.9600,209.6900,208.0900,209.4700,3388035,0
20120403,209.3100,210.6900,208.5400,209.5000,4091491,0
20120404,206.2200,206.9802,205.1900,206.0500,4404078,0
20120405,205.1500,205.6800,204.4600,205.4700,3809119,0
20120409,204.4000,206.1700,203.3700,204.9400,3326810,0
20120410,204.9400,205.7400,202.1700,202.3300,4132997,0
20120411,203.9900,204.3200,202.4593,202.5800,3367363,0
20120412,202.8000,205.5600,202.6400,205.3200,2929585,0
20120413,204.3200,204.6499,202.8000,202.8000,3768117,0
20120416,204.7400,205.9700,202.7200,202.7200,3827191,0
20120417,204.5700,207.6400,204.1500,207.4500,6073651,0
20120418,202.4300,204.0700,200.0000,200.1300,10155310,0
20120419,200.0300,201.2600,197.5210,199.5100,5763201,0
20120420,199.8300,200.1200,199.0900,199.6000,4758663,0
20120423,197.8900,199.1000,196.7910,198.6200,3618928,0
20120424,199.0600,202.4800,198.8700,200.0000,5631646,0
20120425,202.0200,203.6900,201.8000,203.5700,4003311,0
20120426,203.4000,206.2100,203.4000,205.5800,3304328,0
20120427,206.4700,208.1700,205.9100,206.8100,3496828,0
20120430,206.7100,207.9600,206.3200,207.0800,2773199,0
20120501,207.1800,208.9290,206.7100,208.0000,2715870,0
20120502,206.9700,208.2700,206.9100,208.0600,2360257,0
20120503,208.2700,208.9200,206.5500,207.2400,2826568,0
20120504,206.4700,207.1100,204.4000,204.9900,4024251,0
20120507,203.9600,204.7700,202.9000,203.7500,3375923,0
20120508,202.4400,203.0600,199.7180,201.4800,3881592,0
20120509,199.9900,203.0000,199.0600,201.2300,3743290,0
20120510,201.0000,203.2500,200.0200,200.6000,3831076,0
20120511,199.9600,202.1200,199.9500,201.1700,2391580,0
20120514,199.9200,200.7100,198.5600,199.4400,3029639,0
20120515,199.4400,201.4679,198.7600,199.0400,2987339,0
20120516,199.4200,201.3500,198.1800,199.7300,5001087,0
20120517,199.6700,200.7900,197.6400,197.8900,5627456,0
20120518,198.7800,198.7800,195.1600,195.8800,5737095,0
20120521,195.9800,197.9300,194.6300,197.7600,3831863,0
20120522,198.0400,198.2600,196.0600,196.8200,3567786,0
20120523,195.5300,196.4900,193.2000,196.1200,4066664,0
20120524,195.9900,196.2800,194.0000,196.0900,3569476,0
20120525,195.1100,196.0000,194.0000,194.3000,2903063,0
20120529,195.2200,198.0800,195.2200,196.4600,3618533,0
20120530,194.8000,195.4700,193.7700,194.5300,3602417,0
20120531,194.1000,194.9300,192.0000,192.9000,9290067,0
20120601,190.1200,191.7200,188.6000,189.0800,5206323,0
20120604,188.3400,189.3800,187.0000,188.5400,4625073,0
20120605,187.9200,189.8500,187.5600,189.2000,3556762,0
20120606,190.7800,194.0000,190.0200,193.9900,3645267,0
20120607,195.2800,195.8299,193.9400,194.4400,3701066,0
20120608,193.7100,195.1400,192.7000,195.1400,2476647,0
20120611,196.6000,196.7000,192.3700,192.5100,3273511,0
20120612,192.1400,194.6700,192.1400,194.5500,3023630,0
20120613,194.3600,195.1900,192.3450,193.1000,3247653,0
20120614,193.0000,195.8300,192.7400,195.1000,3584945,0
20120615,196.0800,199.2700,195.4000,199.1000,6390633,0
20120618,197.5700,199.6400,197.1700,198.2900,3378912,0
20120619,198.8300,199.9900,198.8000,198.9300,3297517,0
20120620,198.7000,199.7400,197.5000,198.7800,3378324,0
20120621,199.0700,199.4500,193.1900,193.3900,4316244,0
20120622,193.8700,194.8800,193.2200,193.7000,8833353,0
20120625,192.4800,193.3900,191.6800,192.8600,3211529,0
20120626,193.5400,193.6800,190.7500,191.9500,3436150,0
20120627,192.1400,193.7000,190.9000,193.0000,2762612,0
20120628,191.2300,192.0800,188.9000,191.4000,3967265,0
20120629,194.5500,195.8100,192.4100,195.5800,5262273,0
20120702,196.3600,197.2000,194.8500,195.8300,2831680,0
20120703,195.4600,196.3400,194.9100,195.9300,1451425,0
20120705,194.8800,196.8500,193.6300,195.2900,2690781,0
20120706,193.9200,193.9400,189.7400,191.4100,4952950,0
20120709,190.7600,190.9991,188.0500,189.6700,3988256,0
20120710,190.3000,191.1400,185.6000,186.2600,4690312,0
20120711,186.2200,187.3600,183.5100,185.2500,5456169,0
20120712,184.2500,184.3900,181.8500,183.0900,4931203,0
20120713,183.4600,186.3300,183.0300,186.0100,3933240,0
20120716,185.5800,186.1000,184.5800,184.7900,3144328,0
20120717,185.7300,186.2900,183.2000,183.6500,5159538,0
20120718,184.1500,188.5900,183.5500,188.2500,8019423,0
20120719,193.4000,196.8500,192.9700,195.3400,10396143,0
20120720,194.0900,194.9000,192.1700,192.4500,4789672,0
20120723,189.7800,191.3000,188.2000,190.8300,3905145,0
20120724,190.9200,191.3200,188.5600,190.3400,3597193,0
20120725,190.3100,192.7700,189.3200,191.0800,3833753,0
20120726,193.4900,194.9500,192.5700,193.9500,3284332,0
20120727,195.1000,197.4100,193.9500,196.3900,4177285,0
20120730,196.3200,197.8400,195.9200,196.6800,2787953,0
20120731,196.5000,197.5800,195.8800,195.9800,3507163,0
20120801,196.9600,197.8500,194.7200,195.1800,2559365,0
20120802,194.1600,196.6000,193.0200,194.4500,2812511,0
20120803,196.4800,198.9500,196.1600,198.5200,3278231,0
20120806,198.7600,199.9400,198.5200,198.7600,2337738,0
20120807,199.4300,200.8800,198.8000,199.9300,3209644,0
20120808,198.2700,199.6900,198.1600,199.0300,2068250,0
20120809,198.6200,199.4600,197.8900,198.4200,2160095,0
20120810,197.8700,199.3700,197.2400,199.2900,2600724,0
20120813,198.8800,199.9800,197.7900,199.0100,2418289,0
20120814,198.8800,199.3300,197.7200,198.2900,2562255,0
20120815,198.9000,199.3300,197.9200,198.4000,2111828,0
20120816,198.7700,201.3240,198.1200,200.8400,2729453,0
20120817,201.0800,202.0000,200.6600,201.2200,2551732,0
20120820,200.6900,201.1300,200.0300,200.5000,2335987,0
20120821,200.9900,201.0000,198.3700,198.6500,3111357,0
20120822,198.6400,198.6500,196.9050,197.2500,3296070,0
20120823,197.0400,197.3700,195.4400,195.7000,2758497,0
20120824,194.9600,198.1100,194.2000,197.7700,2639463,0
20120827,197.9600,198.3000,195.6100,195.6900,2498722,0
20120828,195.5600,196.1100,194.5000,194.8700,2539110,0
20120829,195.1300,196.0399,194.9000,195.0800,2141398,0
20120830,194.7700,195.4700,193.1800,193.3700,2740995,0
20120831,194.3100,195.9500,193.4600,194.8500,3193352,0
20120904,196.6100,197.1700,193.2500,194.5400,4514860,0
20120905,194.4100,195.8500,193.8900,195.0400,3312634,0
20120906,196.2600,199.4600,196.1100,199.1000,3931624,0
20120907,199.1200,199.5000,198.0800,199.5000,3414148,0
20120910,199.3900,201.8200,198.7300,200.9500,4208243,0
20120911,200.5500,203.4600,200.5100,203.2700,3910647,0
20120912,203.5200,204.6500,202.9600,203.7700,3283950,0
20120913,204.3800,206.8100,203.4600,206.3600,3880489,0
20120914,206.2400,207.6500,206.0500,206.8100,4057658,0
20120917,205.5500,207.9900,205.5500,207.1500,3276074,0
20120918,206.8800,207.8798,206.4800,207.0700,2476249,0
20120919,207.5500,207.5700,206.0100,206.4300,2605577,0
20120920,205.8500,206.9900,205.3000,206.1800,3740487,0
20120921,207.3600,207.9400,205.9210,205.9800,12772715,0
20120924,205.0200,206.0600,204.9000,205.2900,3511197,0
20120925,205.6000,207.3200,204.9500,204.9800,3346760,0
20120926,205.0500,205.9800,203.9000,204.0000,3423397,0
20120927,204.3700,206.9000,204.1400,205.9100,2771977,0
20120928,205.6600,208.3200,205.3100,207.4500,4910277,0
20121001,208.0100,211.7500,207.9400,210.4700,5457453,0
20121002,210.9600,211.4700,208.5000,209.8400,3320927,0
20121003,209.9400,211.3050,209.3000,210.5100,3192215,0
20121004,210.2800,210.9700,208.5300,210.3900,2957540,0
20121005,211.1500,211.7900,210.0600,210.5900,2858352,0
20121008,210.0200,210.6400,209.2100,209.8200,1982525,0
20121009,209.9500,210.7400,207.7000,207.9900,3580564,0
20121010,207.8200,208.2300,205.0500,205.8200,4025281,0
20121011,206.5700,207.2700,205.6300,205.7600,2910149,0
20121012,205.6400,207.9600,205.5600,207.8000,2711979,0
20121015,208.8800,209.4000,207.8200,208.9300,3062156,0
20121016,209.9400,211.0000,209.4740,211.0000,5632183,0
20121017,201.2100,203.4100,198.5500,200.6300,12675634,0
20121018,199.9100,200.1400,194.0700,194.9600,9296561,0
20121019,195.2900,196.0800,193.1800,193.3600,6621563,0
20121022,193.7100,194.6800,192.4400,194.4000,4404728,0
20121023,193.5300,194.0000,190.9400,191.2500,4427470,0
20121024,192.4400,193.2900,190.5600,190.7200,3738227,0
20121025,191.4100,192.4400,190.7100,191.6000,3250670,0
20121026,191.4900,193.8700,191.4700,193.2700,4006523,0
20121031,194.8000,196.4100,193.6300,194.5300,6052235,0
20121101,194.6800,197.8900,194.5500,197.1500,3758833,0
20121102,197.5300,198.0000,193.2900,193.4300,4260781,0
20121105,192.3600,194.9700,192.0100,194.1400,2736431,0
20121106,195.2600,196.7500,194.6800,195.0700,3281085,0
20121107,193.3600,193.6800,191.1600,191.1600,4746744,0
20121108,191.4000,191.8100,190.0900,190.1000,3542464,0
20121109,189.8500,191.6400,188.8800,189.6400,3671517,0
20121112,190.0300,190.7700,187.4070,189.2500,3067509,0
20121113,188.3900,190.8800,188.2500,188.3200,3407573,0
20121114,189.1400,189.2700,185.2800,185.5100,4404535,0
20121115,185.8300,187.2000,184.7800,185.8500,3412016,0
20121116,186.3300,187.5600,185.1000,186.9400,4660780,0
20121119,188.6200,190.3900,188.3000,190.3500,3588996,0
20121120,189.8800,190.1100,188.2500,189.2000,3170318,0
20121121,189.3000,190.8900,188.9500,190.2900,5189519,0
20121123,191.0000,193.4900,190.8000,193.4900,3877583,0
20121126,192.4500,193.3700,191.7700,192.8800,5211360,0
20121127,192.0800,193.0500,191.0000,191.2300,3291094,0
20121128,190.9800,192.0400,189.2700,191.9800,3603596,0
20121129,192.7500,192.9000,190.2000,191.5300,4077834,0
20121130,191.7500,192.0000,189.5010,190.0700,4936587,0
20121203,190.7600,191.3000,188.3600,189.4800,3349685,0
20121204,189.7100,190.7500,189.0200,189.3600,3990733,0
20121205,189.0100,189.4600,186.9400,188.6500,4202974,0
20121206,189.1700,190.1800,188.4100,189.7000,3216900,0
20121207,190.1400,192.2000,190.1100,191.9500,4091940,0
20121210,192.1700,193.5400,191.6500,192.6200,3438406,0
20121211,193.1800,194.8000,193.1500,194.2000,4142997,0
20121212,194.6000,194.7500,192.4600,192.9500,4241964,0
20121213,192.1800,193.0500,191.3700,191.9900,3623185,0
20121214,191.6900,193.4000,191.2600,191.7600,3826833,0
20121217,191.7600,193.9100,191.7600,193.6200,3792450,0
20121218,193.8500,195.9200,193.8400,195.6900,4125879,0
20121219,195.4600,196.4500,195.0000,195.0800,4270591,0
20121220,194.4700,194.9500,193.1600,194.7700,4184552,0
20121221,193.1000,194.5000,191.5700,193.4200,8226623,0
20121224,193.0500,193.8300,192.0200,192.4000,1631202,0
20121226,192.2100,193.5300,190.9500,191.9500,2776550,0
20121227,191.5300,193.2800,190.7000,192.7100,3967531,0
20121228,191.1100,192.2200,189.8300,189.8300,3539396,0
20121231,189.2300,191.6800,188.8400,191.5500,4685515,0
20130102,194.0900,196.3500,193.8000,196.3500,4234126,0
20130103,195.6700,196.2900,194.4400,195.2700,3644761,0
20130104,194.1900,194.4600,192.7800,193.9900,3380159,0
20130107,193.4000,193.7800,192.3400,193.1400,2862276,0
20130108,192.9200,193.3000,191.6050,192.8700,3028071,0
20130109,193.4800,193.4900,191.6500,192.3200,3212230,0
20130110,192.6500,192.9600,191.2800,192.8800,3608049,0
20130111,194.1500,195.0000,192.9000,194.4500,3880667,0
20130114,192.8200,193.2800,191.7500,192.6200,4174712,0
20130115,191.3100,192.7300,190.3900,192.5000,4171034,0
20130116,192.0000,193.1800,191.3500,192.5900,2963020,0
20130117,193.8500,194.4600,193.2400,193.6500,3893754,0
20130118,194.0300,195.0000,193.8000,194.4700,4560073,0
20130122,194.3600,196.0800,194.0100,196.0800,7172283,0
20130123,203.5000,208.5800,203.3600,204.7200,12531796,0
20130124,203.9100,205.0600,203.0800,204.4200,4447452,0
20130125,204.4500,205.1800,204.1300,204.9700,3359187,0
20130128,204.8500,206.2200,204.2900,204.9300,2823715,0
20130129,204.3400,205.7301,203.6400,203.9000,3617743,0
20130130,203.6900,204.8800,203.1860,203.5200,2998524,0
20130131,203.3200,204.4699,202.9600,203.0700,3091506,0
20130201,204.6500,205.3500,203.8400,205.1800,3371154,0
20130204,204.1900,205.0200,203.5700,203.7900,3188819,0
20130205,204.3100,204.7500,202.5100,202.7900,3636837,0
20130206,200.3900,201.2900,199.5600,201.0200,3624203,0
20130207,200.6200,200.9100,198.6800,199.7400,3076793,0
20130208,199.9700,202.0900,199.6800,201.6800,2893254,0
20130211,200.9800,201.9500,199.7500,200.1600,2944651,0
20130212,200.0100,200.7350,199.0200,200.0400,2461779,0
20130213,200.6500,200.9500,199.5700,200.0900,2169757,0
20130214,199.7300,200.3200,199.2600,199.6500,3294126,0
20130215,199.9800,201.2500,199.8200,200.9800,3627887,0
20130219,200.6000,201.8900,200.2200,200.3200,2998317,0
20130220,200.6200,201.7200,198.8600,199.3100,3715411,0
20130221,198.6300,199.0700,198.1100,198.3300,3923051,0
20130222,199.2300,201.0900,198.8400,201.0900,3107976,0
20130225,201.6700,202.4900,197.5100,197.5100,3847976,0
20130226,198.6300,199.9000,197.8400,199.1400,3391562,0
20130227,198.8900,202.7500,198.6000,202.3300,4185545,0
20130228,202.1800,203.1230,200.7900,200.8300,4689998,0
20130301,200.6500,202.9400,199.3600,202.9100,3309434,0
20130304,202.5900,205.1900,202.5500,205.1900,3693365,0
20130305,205.8600,207.7000,205.6900,206.5300,3807706,0
20130306,207.0300,208.4900,206.6600,208.3800,3594899,0
20130307,208.2900,209.6000,208.2400,209.4200,3884317,0
20130308,209.8500,210.7400,209.4300,210.3800,3700986,0
20130311,210.0400,210.1999,209.0400,210.0800,3049701,0
20130312,209.4000,210.7300,209.0900,210.5500,3592096,0
20130313,210.2001,212.3600,209.7700,212.0600,3357146,0
20130314,212.1500,215.8600,212.1500,215.8000,5506969,0
20130315,215.3800,215.9000,213.4100,214.9200,7937144,0
20130318,212.9000,214.5000,212.6400,213.2100,3006125,0
20130319,214.1300,215.1200,211.8290,213.4400,3198377,0
20130320,214.7600,215.8200,214.3000,215.0600,3020648,0
20130321,212.9600,213.0000,210.1100,212.2600,5830566,0
20130322,212.2100,213.1700,211.6190,212.0800,3031457,0
20130325,212.5400,212.8100,210.0500,210.7400,3242463,0
20130326,211.7700,212.5040,211.5000,212.3600,2300240,0
20130327,210.9600,212.1600,210.1000,210.8900,3223381,0
20130328,209.8300,213.4400,209.7350,213.3000,3752999,0
20130401,212.8000,213.5000,211.2500,212.3800,2144926,0
20130402,212.9200,214.7100,211.5700,214.3600,3117150,0
20130403,214.3200,214.8900,212.6275,212.6600,3128818,0
20130404,212.7700,212.9300,210.0400,211.3100,3709490,0
20130405,209.1000,209.8400,206.3400,209.4100,4148177,0
20130408,209.0700,209.3200,207.3300,209.3200,2351166,0
20130409,209.5600,210.0000,208.6100,209.2200,2577249,0
20130410,211.8600,212.5100,210.4700,212.0000,3524112,0
20130411,211.5000,213.0900,210.8500,212.9200,3655566,0
20130412,210.7900,211.4900,209.7800,211.3800,3165897,0
20130415,210.4400,211.6900,209.2600,209.2600,4218575,0
20130416,210.8400,212.0000,209.2000,212.0000,2860054,0
20130417,210.5300,211.0900,209.5000,209.6700,3269874,0
20130418,210.1100,210.2500,206.1500,207.1500,6501970,0
20130419,195.7400,196.5000,189.7600,190.0000,18848883,0
20130422,191.1500,191.3800,187.6800,187.8300,9847065,0
20130423,189.2700,192.5550,188.6100,191.6100,6301279,0
20130424,192.1600,192.5000,191.0900,191.7100,3694008,0
20130425,192.6900,195.1700,192.3200,193.9500,4651956,0
20130426,194.1600,194.7100,193.2500,194.3100,3490234,0
20130429,194.7800,199.6800,194.6500,199.1500,5937395,0
20130430,199.1300,202.5900,197.3500,202.5400,7540835,0
20130501,201.8700,202.1700,199.2000,199.6300,4899267,0
20130502,200.1200,202.4300,199.7500,202.3900,3946539,0
20130503,203.9400,205.3190,203.7500,204.5100,4494744,0
20130506,203.7900,203.9900,201.5200,202.7800,4827188,0
20130507,202.8100,203.7300,201.6500,203.6300,3450976,0
20130508,202.9400,204.8500,202.5100,204.8200,3602292,0
20130509,204.6900,205.0000,202.7200,203.2400,3542923,0
20130510,203.3700,204.5300,202.8200,204.4700,3279558,0
20130513,204.1800,204.4700,202.2200,202.4700,3651831,0
20130514,202.0900,203.6700,202.0800,203.2100,3701203,0
20130515,202.2500,203.6799,202.0400,203.3200,4030080,0
20130516,204.0000,206.5900,204.0000,204.6900,4506972,0
20130517,205.2500,209.5000,204.9900,208.4400,5704295,0
20130520,208.0200,209.1500,207.4200,207.6000,3614453,0
20130521,207.2400,209.4800,207.0000,208.6500,2982927,0
20130522,208.5000,210.1500,206.1210,206.9900,5186931,0
20130523,205.4800,208.6100,205.1300,206.1600,5180440,0
20130524,204.6900,206.4300,204.4200,205.7200,3295737,0
20130528,207.4400,208.5900,207.1600,207.7800,4010300,0
20130529,206.2200,208.4200,206.0400,207.9200,3439126,0
20130530,206.9700,210.9900,206.9700,209.3600,4400097,0
20130531,208.5900,211.9800,208.0200,208.0200,4948775,0
20130603,208.2500,210.0500,207.3300,208.9500,3321451,0
20130604,208.6000,209.0000,205.0800,206.1900,3526768,0
20130605,205.1600,206.2900,202.4000,202.7400,4213665,0
20130606,203.0000,204.2000,201.4700,203.8000,3679532,0
20130607,204.8500,206.3500,204.1100,206.3500,2953540,0
20130610,206.9700,206.9800,204.9000,205.0200,2652420,0
20130611,203.1700,205.9500,202.5100,203.9800,2814520,0
20130612,204.5900,205.2300,200.5100,201.2000,3409855,0
20130613,201.0100,204.4000,200.3400,203.7700,2899698,0
20130614,203.9700,204.7450,201.8100,202.2000,2804859,0
20130617,203.4400,205.1713,202.5500,203.0400,3220009,0
20130618,203.0200,206.0900,202.8700,204.8700,3278151,0
20130619,204.4400,205.0300,201.9300,201.9400,2846204,0
20130620,200.6700,201.7000,197.2800,197.3500,4516329,0
20130621,198.5000,198.5200,193.5401,195.4600,8919218,0
20130624,193.9900,194.9100,191.3400,193.5400,4356153,0
20130625,195.3100,195.5900,193.1500,194.9800,3848021,0
20130626,195.9700,196.2300,194.5000,194.8600,3320202,0
20130627,196.0500,196.9000,195.2900,195.6500,3519332,0
20130628,191.7300,192.6600,188.4100,191.1100,10056856,0
20130701,192.1500,193.8000,191.1200,191.2800,4442422,0
20130702,190.7800,193.2300,190.2600,191.5000,3657855,0
20130703,190.9800,194.2200,190.5100,193.2500,1878313,0
20130705,194.4900,195.1600,192.3500,194.9300,2407971,0
20130708,195.6000,195.7800,194.6100,194.9800,2948458,0
20130709,191.8800,192.8000,190.7800,191.3000,5204685,0
20130710,191.5100,193.4300,191.2714,192.2500,3891960,0
20130711,193.7800,194.1100,192.6100,192.8000,4179123,0
20130712,193.0700,193.6999,191.5901,192.0700,4495892,0
20130715,192.4200,194.8900,191.6800,194.0000,5678238,0
20130716,194.0400,194.5800,192.6850,193.8500,3747394,0
20130717,194.7200,194.8900,193.0300,194.5500,6868411,0
20130718,198.2700,200.9400,195.9900,197.9900,8394310,0
20130719,197.9100,197.9900,193.2400,193.5400,6998591,0
20130722,193.4000,195.7900,193.2804,194.0200,3399461,0
20130723,194.2100,196.4300,194.1000,194.9800,2864114,0
20130724,195.9500,197.3000,195.8610,196.6100,2958239,0
20130725,196.3000,197.8300,195.6600,197.2200,3014255,0
20130726,196.5900,197.3700,195.0000,197.3500,2485006,0
20130729,196.8300,197.1900,195.5300,196.2100,2113754,0
20130730,196.9900,197.8300,195.8100,196.0100,2663216,0
20130731,194.4900,196.9099,194.4900,195.0400,3809982,0
20130801,196.6500,197.1700,195.4100,195.8100,2877770,0
20130802,195.5000,195.5000,193.2215,195.1600,3873908,0
20130805,195.1600,195.8800,194.3500,195.5000,2492663,0
20130806,192.2600,192.5100,190.2700,190.9900,5939557,0
20130807,189.6000,189.9300,188.0500,188.5600,3901716,0
20130808,189.4500,189.8700,186.7900,187.9300,4547756,0
20130809,188.0000,189.1600,187.0000,187.8200,3250000,0
20130812,186.9700,189.5560,186.8900,189.0900,3026839,0
20130813,189.5400,189.9900,187.5600,188.4200,3542932,0
20130814,188.5800,188.9260,187.3000,187.5300,2899115,0
20130815,186.2300,187.0000,185.4500,185.7900,3692360,0
20130816,185.5400,186.4600,185.3400,185.3400,3427964,0
20130819,185.3000,186.5000,183.9787,184.2300,3251127,0
20130820,184.3700,185.6300,183.1685,184.5600,3122098,0
20130821,184.6700,186.5700,184.2800,184.8600,3551207,0
20130822,185.6500,186.2500,184.2500,185.1900,2354836,0
20130823,185.3400,185.7400,184.5700,185.4200,2295092,0
20130826,185.2700,187.0000,184.6800,184.7400,2174908,0
20130827,183.6300,184.5000,182.5701,182.7400,3190642,0
20130828,182.6800,183.4700,181.1000,182.1600,3979196,0
20130829,181.9600,183.7000,181.4400,182.6400,2981180,0
20130830,182.7500,182.9900,181.5100,182.2700,2731141,0
20130903,183.6300,184.3200,182.5100,183.9600,3487469,0
20130904,183.5800,184.1900,182.3100,183.1300,2601909,0
20130905,183.3500,185.0000,183.0700,184.1500,2869883,0
20130906,184.6500,184.9900,182.6500,183.0300,2903717,0
20130909,183.6800,185.4900,183.3100,184.9800,3017439,0
20130910,187.2000,187.6500,186.3700,186.6000,3149830,0
20130911,186.8300,190.8700,186.8200,190.7000,4963022,0
20130912,190.9600,191.3200,189.8500,190.7300,3354845,0
20130913,191.2100,193.1000,191.0000,192.1700,3710354,0
20130916,193.7000,194.8100,192.6100,193.1500,3907186,0
20130917,193.4200,194.1500,191.8300,192.1600,2931728,0
20130918,192.6000,194.8900,192.0000,194.4200,3841926,0
20130919,194.1800,194.8900,193.2200,193.3900,3178067,0
20130920,193.9600,194.4299,190.0200,190.0200,8531193,0
20130923,190.0600,192.4100,189.3301,190.9900,3340891,0
20130924,190.9300,191.5600,189.6600,189.9700,3085242,0
20130925,190.1400,190.6200,188.5000,189.4700,2654833,0
20130926,190.1000,191.7600,189.4550,190.2200,2093584,0
20130927,188.8700,188.9400,186.4500,186.9200,3907904,0
20130930,185.5600,186.7400,184.3400,185.1800,3978234,0
20131001,185.3400,186.6500,184.6500,186.3800,2682184,0
20131002,185.5400,186.3099,184.4100,184.9600,3618459,0
20131003,184.7000,184.9600,183.0000,183.8600,3212240,0
20131004,184.1700,185.1300,183.5800,184.1000,2864163,0
20131007,181.8500,183.3100,181.8500,182.0100,3968362,0
20131008,181.8900,181.9900,178.7100,178.7200,5579833,0
20131009,179.3700,181.6700,179.1000,181.3200,4424359,0
20131010,183.1700,184.7700,182.3580,184.7700,3659606,0
20131011,185.2500,186.2300,184.1200,186.1600,3232828,0
20131014,185.4100,186.9900,184.4200,186.9700,2663207,0
20131015,185.7400,185.9400,184.2200,184.6600,3367275,0
20131016,185.4200,186.7300,184.9940,186.7300,6717979,0
20131017,173.8400,177.0000,172.5700,174.8300,22368939,0
20131018,174.8000,175.0000,173.2500,173.7800,10552466,0
20131021,174.4200,174.7500,172.6301,172.8600,7098685,0
20131022,173.3500,175.5700,172.9512,174.9700,6980623,0
20131023,175.0900,175.9900,174.4000,175.7700,5416339,0
20131024,176.4300,177.8900,176.2500,177.8000,5534885,0
20131025,178.4300,179.1000,176.2600,176.8500,4844399,0
20131028,177.0400,177.8900,176.2000,177.3500,3712733,0
20131029,177.6200,182.3200,177.5000,182.1200,8909330,0
20131030,181.6900,182.1800,179.8600,180.1500,5275922,0
20131031,179.6500,181.6700,179.0400,179.2100,4318185,0
20131101,179.8100,180.3390,178.8800,179.2300,3644628,0
20131104,179.9000,180.8000,179.3400,180.2700,3484345,0
20131105,179.5400,179.8000,177.7100,177.8500,6103386,0
20131106,177.9100,179.7500,177.7800,179.1900,4560659,0
20131107,179.6000,181.3900,179.6000,180.0000,5221281,0
20131108,178.8300,180.0800,177.3500,179.9900,6275035,0
20131111,180.1900,183.3900,180.0400,182.8800,5222299,0
20131112,182.5300,184.0487,182.2600,183.0700,4258623,0
20131113,182.2700,183.5500,181.5900,183.5500,4711276,0
20131114,180.4800,183.2000,179.6600,182.2100,6322676,0
20131115,182.3800,183.2800,181.1600,183.1900,5179511,0
20131118,183.5200,184.9900,183.2700,184.4700,5344864,0
20131119,184.6300,186.2000,184.1500,185.2500,4577037,0
20131120,185.2200,186.2400,184.6450,185.1900,3646117,0
20131121,185.5400,185.7500,183.4110,184.1300,4459451,0
20131122,183.5001,184.9900,179.9200,181.3000,7610518,0
20131125,180.2500,180.7500,177.8200,178.9400,7162374,0
20131126,178.6700,178.9400,177.3100,177.3100,5756174,0
20131127,177.8300,180.1800,177.8200,178.9700,4596474,0
20131129,179.2100,180.7600,179.0000,179.6800,2870500,0
20131202,179.4600,179.5900,177.1200,177.4800,4561577,0
20131203,177.0000,178.2300,175.6400,176.0800,5864045,0
20131204,175.3700,177.5000,175.1600,175.7400,5267364,0
20131205,176.1500,176.8600,175.2800,176.0800,4385041,0
20131206,176.7000,178.0000,176.0100,177.6700,4741119,0
20131209,177.9900,178.1520,176.8300,177.4600,3796620,0
20131210,176.9000,177.6700,176.0600,177.1200,4128386,0
20131211,177.0000,177.7600,175.1000,175.2000,4090438,0
20131212,175.0600,175.8000,173.3000,173.3700,5671649,0
20131213,173.5200,174.3790,172.7300,172.8000,4184836,0
20131216,173.2200,178.3500,172.7300,177.3400,7521001,0
20131217,177.3600,177.4900,175.1200,175.7600,5476405,0
20131218,176.4500,178.7400,174.8510,178.7000,5698437,0
20131219,177.8800,180.5400,177.8800,180.2200,5929584,0
20131220,180.1200,182.0000,180.0200,180.0200,7655998,0
20131223,181.0500,182.9300,180.6100,182.2300,4082821,0
20131224,181.9550,183.5000,181.9100,183.2200,1613614,0
20131226,183.5600,185.5600,183.5100,185.3500,3325841,0
20131227,185.8400,186.5000,184.5600,185.0800,3382117,0
20131230,185.3200,186.7000,184.6700,186.4100,3018594,0
20131231,186.4900,187.7900,186.3000,187.5700,3620413,0
20140102,187.2100,187.4000,185.2000,185.5300,4546809,0
20140103,185.8300,187.3500,185.3000,186.6400,4064095,0
20140106,187.1500,187.3550,185.3000,186.0000,4068105,0
20140107,186.3900,190.3500,186.3800,189.7100,5934322,0
20140108,189.3300,189.4175,187.2600,187.9700,4604105,0
20140109,189.0200,189.5000,186.5500,187.3800,4322284,0
20140110,188.3100,188.5700,186.2800,187.2600,4023089,0
20140113,186.2600,186.9500,183.8600,184.1600,5789107,0
20140114,185.0600,186.4280,183.8818,185.9200,4619509,0
20140115,185.8200,188.6500,185.4900,187.7400,4829291,0
20140116,187.5300,188.9900,186.8000,188.7600,4775167,0
20140117,188.0400,190.8100,187.8600,190.0900,7671146,0
20140121,190.2300,190.3900,186.7900,188.4300,11121410,0
20140122,181.2800,183.5000,179.6700,182.2500,13800586,0
20140123,181.4300,183.7200,180.7100,182.7300,6974334,0
20140124,181.2500,182.8141,179.6400,179.6400,6938768,0
20140127,179.6050,179.6500,177.6600,177.9000,5209244,0
20140128,178.0500,178.4500,176.1600,176.8500,5336989,0
20140129,175.9800,178.5300,175.8900,176.4000,4971142,0
20140130,177.1700,177.8600,176.3600,177.3600,4854397,0
20140131,176.1100,177.8350,175.3400,176.6800,5195381,0
20140203,176.0200,176.0200,172.7200,172.9000,7187767,0
20140204,173.5300,173.7500,172.3600,172.8400,4351180,0
20140205,172.1900,174.9700,172.1900,174.2400,4714375,0
20140206,173.9700,174.8500,173.7900,174.6700,4292478,0
20140207,175.6400,177.5600,175.0700,177.2500,4725647,0
20140210,176.9700,177.6500,176.2500,177.1400,3544486,0
20140211,176.8100,180.3900,176.8000,179.7000,4654207,0
20140212,179.5200,181.2500,179.2600,180.2400,3984148,0
20140213,178.2200,182.3600,177.8600,181.8400,4482761,0
20140214,181.2600,184.4300,180.9900,183.6900,4665873,0
20140218,183.1800,184.0000,182.3200,183.1900,4435484,0
20140219,182.7400,185.6500,182.4100,182.9500,4671705,0
20140220,182.9600,184.8599,182.7900,184.2600,4968267,0
20140221,184.2500,185.7100,182.6200,182.7900,5699331,0
20140224,182.8200,185.1600,182.8200,183.4500,4595312,0
20140225,183.5200,184.6000,182.8800,183.2300,3902332,0
20140226,183.9400,185.2800,183.5600,184.0600,3740884,0
20140227,183.8300,185.9500,183.8100,185.2700,3827965,0
20140228,185.3800,186.1200,183.6500,185.1700,4668452,0
20140303,183.3300,184.6400,182.8200,184.2600,3952704,0
20140304,185.8100,187.1600,185.6800,186.4400,4734235,0
20140305,186.5700,187.9500,186.4000,187.1400,3487359,0
20140306,187.3700,188.3900,186.9000,187.6400,3817529,0
20140307,188.3500,188.9200,187.1800,187.6800,4117826,0
20140310,187.5500,188.3700,185.8490,186.3900,4594054,0
20140311,187.4100,188.4500,186.0400,186.7600,4229679,0
20140312,186.0100,187.4500,185.8900,186.2200,4833158,0
20140313,186.4100,187.0000,183.7100,183.9000,4913208,0
20140314,183.8900,184.2900,182.2100,182.2100,5490326,0
20140317,182.6600,186.3500,182.6600,185.8100,4938754,0
20140318,185.9900,187.9000,185.5400,186.8100,3961319,0
20140319,185.6000,186.7000,183.5001,184.7100,4323930,0
20140320,184.4700,188.2600,184.1700,187.9000,5062629,0
20140321,188.5000,188.7000,186.4000,186.6700,12535281,0
20140324,187.4300,189.4400,187.3700,188.2500,5738492,0
20140325,188.7600,195.3950,188.7000,195.0400,10912699,0
20140326,194.9800,195.6300,191.9600,192.6200,6851772,0
20140327,191.9100,192.6700,189.3220,189.8300,6767653,0
20140328,189.9400,192.6200,189.1100,190.4500,5194443,0
20140331,191.6400,193.7700,191.4000,192.4900,8537746,0
20140401,193.1200,195.1300,192.7800,194.5000,5395346,0
20140402,194.2400,194.5000,192.4900,193.5500,4924133,0
20140403,193.2000,193.3800,192.3500,192.6900,4091060,0
20140404,193.1200,193.9700,191.2800,191.7700,6090863,0
20140407,191.7200,195.3090,191.5700,194.5200,6747080,0
20140408,193.8900,194.1675,192.6898,193.2900,5125001,0
20140409,193.8800,197.0000,193.6000,196.6400,5485124,0
20140410,196.0600,199.2100,195.6600,195.6800,8425601,0
20140411,195.0400,197.0000,194.2700,195.1900,4835214,0
20140414,196.2400,198.2400,195.8800,197.7700,5433621,0
20140415,195.9800,197.4100,195.4200,197.0200,5353177,0
20140416,198.0500,198.7100,195.0000,196.4000,8527295,0
20140417,187.2500,190.7000,187.0100,190.0100,11255493,0
20140421,189.8000,192.8050,189.7400,192.2700,5425283,0
20140422,192.0100,193.0000,191.2000,192.1500,3878619,0
20140423,191.7900,192.4100,190.1100,191.7300,4736919,0
20140424,192.2200,192.2200,190.0300,190.2200,4407352,0
20140425,190.5400,190.6700,189.1100,189.6300,3871407,0
20140428,191.1400,193.9900,190.5800,193.1400,5638334,0
20140429,193.5900,195.9400,193.4100,195.1100,4626352,0
20140430,194.3800,196.8600,194.3500,196.4700,4211284,0
20140501,196.3100,196.7400,193.1500,193.5300,3675823,0
20140502,193.7500,193.8400,191.2500,191.4400,3052953,0
20140505,191.0500,191.4900,189.8000,191.2600,2222168,0
20140506,190.9300,190.9500,189.2500,190.0300,3188706,0
20140507,189.3400,190.3000,186.9300,189.3000,3821023,0
20140508,189.1600,190.5700,188.2300,188.9100,2431945,0
20140509,188.9800,190.5854,188.3700,190.0800,2261739,0
20140512,191.1200,193.0200,190.9400,192.5700,3778611,0
20140513,192.7900,193.0300,191.7600,192.1900,2226997,0
20140514,191.9100,191.9900,188.1700,188.7200,5255970,0
20140515,189.0700,189.0800,186.1800,186.4600,4202556,0
20140516,186.2700,187.4100,185.9300,187.0600,3949644,0
20140519,186.6100,187.1300,186.0400,187.0000,3270670,0
20140520,186.2500,186.7000,184.7000,184.8900,3032896,0
20140521,185.8500,187.1600,184.9500,186.3900,2988348,0
20140522,186.4500,186.4500,185.0300,185.6800,2218149,0
20140523,185.8400,186.1400,185.3101,185.9400,2563424,0
20140527,184.8000,185.6500,183.9300,184.7800,4794501,0
20140528,184.4800,184.8800,182.9400,183.0800,3724124,0
20140529,183.6400,183.7800,182.3300,183.7600,2759978,0
20140530,183.3800,184.5700,182.4900,184.3600,4620207,0
20140602,184.7600,186.2801,184.6700,185.6900,3204034,0
20140603,185.5500,185.7600,184.1200,184.3700,2517123,0
20140604,184.7100,185.4500,184.2000,184.5100,2376981,0
20140605,184.6600,186.0900,183.9200,185.9800,2861974,0
20140606,186.4700,187.6500,185.9000,186.3700,3296900,0
20140609,186.2200,187.6400,185.9600,186.2200,2263424,0
20140610,186.2000,186.2199,183.8200,184.2900,3618083,0
20140611,183.6100,184.2000,182.0100,182.2500,3505932,0
20140612,182.4800,182.5500,180.9100,181.2200,4425491,0
20140613,182.0000,183.0000,181.5200,182.5600,2778984,0
20140616,182.4000,182.7100,181.2350,182.3500,3556218,0
20140617,181.9000,182.8100,181.5600,182.2600,2460857,0
20140618,182.0400,183.6100,181.7900,183.6000,3935653,0
20140619,184.1200,184.4700,182.3560,182.8200,3551276,0
20140620,182.5900,182.6700,181.4000,181.5500,10686834,0
20140623,181.9200,182.2500,181.0000,182.1400,3231699,0
20140624,181.5000,183.0000,180.6500,180.8800,3875453,0
20140625,180.2500,180.9700,180.0600,180.7200,2763020,0
20140626,180.8700,181.3700,179.2700,180.3700,3258470,0
20140627,179.7700,182.4600,179.6600,181.7100,4575680,0
20140630,181.3300,181.9300,180.2600,181.2700,4228836,0
20140701,181.7000,187.2700,181.7000,186.3500,6644363,0
20140702,186.3400,188.9900,186.1700,188.3900,5097199,0
20140703,188.3900,188.8060,187.3500,188.5300,2422363,0
20140707,187.6100,188.2700,187.4400,188.0400,2958947,0
20140708,187.6500,188.0800,186.3700,187.2200,3135115,0
20140709,187.6800,188.9000,186.8900,188.4200,3309559,0
20140710,186.4400,188.0500,186.2100,187.7000,3177816,0
20140711,187.7300,188.3500,186.7050,188.0000,2403840,0
20140714,188.5500,190.4400,188.5300,189.8600,4502202,0
20140715,189.5400,190.0800,188.2100,188.4900,4873452,0
20140716,192.2400,193.3600,190.7600,192.3600,7815648,0
20140717,192.3600,195.9500,192.0000,192.4900,8872269,0
20140718,191.9600,193.4400,190.0000,192.5000,8169325,0
20140721,191.3000,191.7000,189.2500,190.8500,4154740,0
20140722,191.5900,194.7200,191.5600,194.0900,4853041,0
20140723,194.1100,194.9000,193.5700,193.6300,3584465,0
20140724,193.9500,195.6200,193.7500,195.2400,3612656,0
20140725,195.3000,195.9000,193.7901,194.4000,3376455,0
20140728,194.3000,196.4000,193.6500,195.7800,3242443,0
20140729,195.3000,195.8900,194.5400,194.5700,3264409,0
20140730,195.2000,195.9900,192.9000,194.0000,3945601,0
20140731,192.8400,194.2900,191.5400,191.6700,4208005,0
20140801,190.5000,191.5000,188.8600,189.1500,5181080,0
20140804,189.3500,189.9500,188.6000,189.6400,2125935,0
20140805,188.7500,189.1960,186.4400,187.1000,3307945,0
20140806,185.3600,186.8800,184.4400,185.9700,3847046,0
20140807,186.6400,186.6800,183.5800,184.3000,2708935,0
20140808,184.4000,186.6700,183.5800,186.6300,2781936,0
20140811,187.8100,188.3600,186.2800,187.4700,2527208,0
20140812,187.4500,188.6900,186.8100,187.3400,1858635,0
20140813,188.0000,188.4800,187.3700,187.9500,1797016,0
20140814,187.5700,188.1700,186.9300,187.8800,1929581,0
20140815,187.8500,188.8800,186.7900,187.3800,2815822,0
20140818,188.1000,189.8100,187.7600,189.3600,2420398,0
20140819,190.0400,190.2500,189.3600,190.0700,2040117,0
20140820,189.8600,190.3900,189.2500,190.1000,2177702,0
20140821,190.9000,192.0700,190.5000,191.2300,2497985,0
20140822,190.7700,191.8800,190.2900,190.4100,1940434,0
20140825,191.3900,191.8100,190.7100,191.1600,1726100,0
20140826,191.0200,193.5300,191.0200,192.9900,3175399,0
20140827,193.0300,194.1330,191.5600,192.2500,2190285,0
20140828,191.4700,192.2986,190.6600,192.0000,1503582,0
20140829,192.2800,192.7500,191.1400,192.3000,2911097,0
20140902,192.6800,192.9700,190.9300,191.5600,2679659,0
20140903,192.3900,192.9500,191.8600,191.9500,1824378,0
20140904,191.6900,192.6900,190.0600,190.6800,2868754,0
20140905,190.5300,191.7500,190.0900,191.2000,2261215,0
20140908,190.7500,191.2000,189.5100,190.1400,2525626,0
20140909,190.3400,190.7400,189.7800,189.9900,2403631,0
20140910,190.1200,192.1500,190.1000,191.5400,2765324,0
20140911,191.0800,192.7800,190.1200,191.7200,2299390,0
20140912,191.4700,191.6000,190.5700,191.2800,2900967,0
20140915,191.4200,192.4900,190.5800,191.8100,2457803,0
20140916,191.2500,193.5700,190.8200,192.9600,2561528,0
20140917,193.2200,193.6400,192.3000,192.8000,3214117,0
20140918,192.7900,194.1300,192.7100,193.7500,2963446,0
20140919,194.5400,195.0000,193.1900,194.0000,8854514,0
20140922,193.7200,194.1400,192.6300,193.1100,3317962,0
20140923,192.7500,193.0700,191.5200,191.6200,3301797,0
20140924,191.0000,192.4500,189.8800,192.3100,3082594,0
20140925,192.0500,192.5000,188.9700,189.0100,4158816,0
20140926,188.9300,190.3300,188.6100,190.0600,2494024,0
20140929,188.5100,189.9600,188.1200,189.6400,2344723,0
20140930,189.6400,190.8500,189.1500,189.8300,2932556,0
20141001,189.9100,190.4000,186.7900,187.1700,3723192,0
20141002,187.6600,187.7800,186.2400,186.9100,2283619,0
20141003,188.1100,189.3700,187.5600,188.6700,3071521,0
20141006,189.6900,190.8900,188.7100,189.0400,2100191,0
20141007,187.7700,188.1200,185.5400,185.7100,2994065,0
20141008,185.9700,189.6000,185.6100,189.3600,2985329,0
20141009,189.1200,189.5000,186.0900,186.4200,2625609,0
20141010,185.8600,187.7400,185.1000,185.9300,5090345,0
