DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,33.9500,34.6500,33.7100,34.1000,0,0
20010103,33.5000,34.5000,33.1400,33.6500,2388600,0
20010104,33.4000,33.8000,32.5000,33.4000,2184700,0
20010105,33.0000,33.1000,32.4000,32.9000,622400,0
20010108,32.6000,33.6100,32.4000,32.9100,729700,0
20010109,32.2500,34.5000,32.2500,34.2400,10506100,0
20010110,33.6100,34.1900,33.0000,33.7700,1041400,0
20010111,33.2500,34.2500,33.0000,33.5900,2961900,0
20010112,33.8400,34.0000,32.5100,33.5500,1152800,0
20010116,33.5500,33.9000,32.5500,33.4000,3717500,0
20010117,32.9000,34.0000,32.0000,32.0200,2804200,0
20010118,32.5000,32.8000,31.6200,31.9500,1684200,0
20010119,31.0000,31.9500,31.0000,31.7300,1513800,0
20010122,31.7300,31.7300,31.7300,31.7300,0,0
20010123,32.3000,33.3700,32.2500,33.0000,750100,0
20010124,32.7500,33.3500,31.2000,32.0000,1392000,0
20010125,33.5000,35.0000,33.0500,34.5100,4271600,0
20010126,34.9500,35.2000,34.1000,34.8800,44865400,0
20010129,36.1250,37.0938,35.0000,35.3125,1470600,0
20010130,36.6562,36.9688,34.9375,36.2813,1158500,0
20010131,34.9500,34.9500,34.5500,34.6800,2852500,0
20010201,34.6800,36.5000,34.5900,36.2000,2214500,0
20010202,36.2500,37.2500,35.6000,36.4000,2457700,0
20010205,35.6600,36.9000,35.4000,36.3000,16191200,0
20010206,36.3100,36.4400,35.9000,35.9400,3883200,0
20010207,36.1500,36.5500,35.1500,36.1300,1846500,0
20010208,35.8000,36.8400,35.7800,36.6300,15078000,0
20010209,36.9000,37.0000,35.7500,36.1300,948100,0
20010212,36.3000,36.5500,34.7400,34.9000,2067000,0
20010213,34.9000,37.0000,34.5000,36.9100,3573800,0
20010214,36.8500,37.5100,35.5000,35.8200,2159900,0
20010215,36.5900,36.5900,35.5000,35.6900,11471900,0
20010216,35.6900,37.2000,35.3300,36.2500,5497300,0
20010220,36.9400,37.8500,36.2000,37.4800,1786600,0
20010221,37.6500,38.2500,36.6500,36.8500,1839300,0
20010222,37.1000,38.2000,37.1000,37.7500,2036600,0
20010223,37.0000,37.5600,36.3100,36.9500,1541300,0
20010226,36.9000,38.0100,36.6000,37.9800,1776200,0
20010227,37.6500,38.0000,37.4200,38.0000,2414400,0
20010228,37.9600,38.1500,36.9000,37.4600,1788000,0
20010301,37.1000,37.2500,35.6500,36.7300,1857400,0
20010302,36.3500,38.3000,36.2300,38.3000,1910800,0
20010305,37.9000,38.6400,37.7100,38.4400,1830400,0
20010306,39.0000,39.0000,36.9000,37.3800,1742000,0
20010307,37.7500,39.2500,37.4700,39.0500,36733900,0
20010308,38.9500,39.5000,38.1500,38.6000,2301900,0
20010309,38.7000,38.9000,38.0100,38.5600,1443400,0
20010312,38.3100,39.4200,38.1200,39.0000,21039100,0
20010313,38.6000,38.8500,37.5500,38.3400,707800,0
20010314,37.5500,38.4000,36.1500,37.5300,2859600,0
20010315,37.2500,37.3800,36.1500,37.3600,1864100,0
20010316,36.5000,37.6000,36.3100,37.0000,2257000,0
20010319,36.6000,36.6100,34.8000,36.2000,2206400,0
20010320,36.0000,36.0000,34.7500,34.9700,1586800,0
20010321,34.9400,35.1100,34.2500,34.4600,1605600,0
20010322,33.7500,34.0500,31.6000,34.0500,2116800,0
20010323,33.8000,35.3900,33.5000,34.9000,2158100,0
20010326,35.2500,35.9000,35.2500,35.7000,9454200,0
20010327,35.7000,37.0000,35.6300,36.4200,2182500,0
20010328,36.4100,36.4100,34.0000,35.0700,1844400,0
20010329,35.1000,36.3000,34.9500,35.9900,3047800,0
20010330,36.2300,36.2500,35.4000,35.6500,3074300,0
20010402,35.4900,36.4000,35.4800,35.9500,49277600,0
20010403,35.8500,36.2500,35.1500,35.9000,1086700,0
20010404,35.2000,35.7000,34.8600,35.5000,2414000,0
20010405,35.2500,36.4500,35.0000,35.9500,1798300,0
20010406,35.8500,36.2500,35.4500,36.0000,803100,0
20010409,36.0000,36.4700,35.6500,35.8000,1486700,0
20010410,35.7500,36.4100,35.2600,36.4100,2826600,0
20010411,36.9500,36.9700,36.0300,36.4000,1442500,0
20010412,36.4500,36.8500,36.1600,36.6500,693400,0
20010416,36.2500,36.4500,35.7800,36.2500,727900,0
20010417,35.9500,36.4000,35.5000,36.2500,326200,0
20010418,36.2500,36.9400,35.7500,36.1500,1647900,0
20010419,35.9000,36.1200,34.2000,35.2000,1839400,0
20010420,34.4000,35.4600,34.4000,34.9700,4379400,0
20010423,34.5000,35.1000,34.0500,34.5000,1054000,0
20010424,34.5000,36.1500,34.5000,35.8900,1489000,0
20010425,35.6000,36.1500,34.9000,35.8800,1169800,0
20010426,35.5000,36.2500,35.5000,35.7500,811600,0
20010427,35.7000,36.1300,35.7000,36.0000,969800,0
20010430,36.2500,36.2500,35.0100,35.1600,1518600,0
20010501,36.1000,37.3300,36.0300,37.1300,3555300,0
20010502,37.9000,37.9000,36.5000,36.8500,3180300,0
20010503,36.8500,36.8500,35.4200,35.9800,1131400,0
20010504,35.8200,36.2000,35.8200,36.0000,3411400,0
20010507,35.9000,36.0000,35.7900,36.0000,766700,0
20010508,35.8300,36.2500,35.6000,36.1500,1243800,0
20010509,36.1600,36.3500,35.7700,36.3000,856400,0
20010510,36.3000,36.4000,35.9000,36.0000,1416400,0
20010511,36.3800,36.8600,35.8000,36.6200,672800,0
20010514,36.7000,37.5600,36.7000,37.4800,11276300,0
20010515,37.4500,37.6000,36.5000,37.3200,16572900,0
20010516,37.1000,37.9900,37.0000,37.8000,14200000,0
20010517,37.8000,38.5900,37.6300,38.3000,1436700,0
20010518,38.8000,38.9000,38.0000,38.3500,1137000,0
20010521,38.3600,39.1500,38.1000,39.0900,1047100,0
20010522,39.1000,39.7500,38.7600,39.2500,1131400,0
20010523,39.3000,39.5500,38.8000,39.0000,3014100,0
20010524,39.0000,39.0900,37.9300,38.8500,2172000,0
20010525,38.7000,38.7000,37.8500,38.0000,1308700,0
20010529,38.2500,38.4500,38.0200,38.2700,731600,0
20010530,38.4500,39.8000,38.4000,39.3500,2437700,0
20010531,38.8100,38.9000,38.0000,38.2900,42250900,0
20010601,38.4500,38.7000,38.0000,38.5700,4629800,0
20010604,38.5700,38.7400,38.2500,38.3500,5554600,0
20010605,38.1000,38.9800,38.0000,38.7000,756300,0
20010606,38.7500,39.0000,38.2400,38.3900,790000,0
20010607,38.3900,38.6500,37.5000,37.9700,4524100,0
20010608,37.9800,37.9800,37.0300,37.3700,631200,0
20010611,37.3800,37.8900,37.2000,37.7500,2482800,0
20010612,37.6000,38.1500,37.3000,37.7300,2497900,0
20010613,37.8000,38.1000,37.5000,37.5100,823100,0
20010614,37.4800,37.5000,35.9600,36.1700,1431300,0
20010615,35.5000,37.4000,35.5000,37.1700,2370100,0
20010618,37.3500,37.4300,36.6200,36.8000,697900,0
20010619,36.8500,37.1000,36.3200,36.7500,1525100,0
20010620,37.0000,37.4500,36.7900,37.1900,1312600,0
20010621,37.0000,37.1000,36.3900,36.7200,996600,0
20010622,36.8500,36.9100,35.4000,35.6900,1236600,0
20010625,35.6900,36.2500,35.5000,36.1500,1876100,0
20010626,36.0000,36.0400,35.5100,36.0000,1424500,0
20010627,36.1500,36.2000,35.6100,35.6400,968100,0
20010628,36.0000,36.9000,35.9800,36.6500,5692900,0
20010629,36.7500,37.2000,36.5000,37.0500,1343100,0
20010702,37.2000,37.5000,36.0500,36.2500,1706700,0
20010703,36.2500,36.3200,35.6100,36.0500,666200,0
20010705,35.8500,36.5600,35.6000,36.4000,12739500,0
20010706,36.3000,36.8100,36.3000,36.5000,2518100,0
20010709,36.2500,36.2500,35.6600,35.8000,8562900,0
20010710,36.2000,36.6000,35.9800,36.4900,1342200,0
20010711,35.7500,36.5000,35.3700,36.0900,1075200,0
20010712,37.0000,37.2500,36.0000,36.9000,1302000,0
20010713,36.7000,36.9500,36.3800,36.7300,8841600,0
20010716,36.9300,37.2000,36.4000,36.5300,6181600,0
20010717,36.7800,37.0000,36.5000,36.7500,9329100,0
20010718,36.6000,37.1700,36.2400,37.1000,31979100,0
20010719,37.3500,38.5800,37.3500,37.8900,1953800,0
20010720,37.9500,38.0000,37.4800,37.5100,2627700,0
20010723,37.5000,37.8000,36.7500,37.1400,3425700,0
20010724,37.0500,37.6900,36.8500,37.2400,1142800,0
20010725,36.7500,37.5800,36.7500,37.3500,1485500,0
20010726,38.2000,39.7000,37.8000,38.8500,12653800,0
20010727,39.1000,39.6400,38.6000,39.2000,2308800,0
20010730,38.8600,39.1200,38.2800,38.9900,1276300,0
20010731,38.7400,39.9100,38.7400,39.6100,3228600,0
20010801,39.8700,40.0000,39.3600,39.7900,5301400,0
20010802,39.9000,39.9500,38.7500,39.0000,809300,0
20010803,39.2000,39.2700,38.5300,38.6500,8725400,0
20010806,38.5400,39.0000,38.2100,38.2500,967600,0
20010807,38.5500,38.5800,38.1200,38.4600,1075700,0
20010808,38.4500,38.4600,37.9000,37.9000,2568400,0
20010809,37.9000,38.4500,37.5800,38.0400,3907100,0
20010810,38.0400,39.0000,38.0000,38.9900,2597500,0
20010813,39.0000,39.5000,39.0000,39.1000,1637700,0
20010814,39.2000,39.7500,39.2000,39.6200,25864400,0
20010815,39.7400,39.7500,39.0000,39.2000,1096400,0
20010816,39.3000,39.7100,39.2500,39.5600,1891100,0
20010817,39.2000,39.7900,39.0000,39.1500,612800,0
20010820,39.0000,39.5700,38.7500,39.4800,15637700,0
20010821,39.4800,39.7200,39.4000,39.6500,37979100,0
20010822,39.5100,39.6000,38.9000,39.0000,595800,0
20010823,38.8000,39.4500,38.4500,39.4100,9464400,0
20010824,39.1600,39.8400,38.8700,39.8400,1337100,0
20010827,39.9000,40.2400,38.9800,39.3400,1714700,0
20010828,39.1000,39.9500,38.8500,39.6500,2109900,0
20010829,39.8000,40.1000,39.3500,39.8800,1154200,0
20010830,39.7800,39.9500,39.1400,39.3600,1719700,0
20010831,39.5000,39.9400,39.2000,39.8600,2376900,0
20010904,39.6600,40.7700,39.6500,40.1000,14695100,0
20010905,40.1000,40.3500,39.6400,39.7000,1766200,0
20010906,39.6400,39.9500,38.7500,39.0500,1314000,0
20010907,38.8000,39.2100,38.2000,38.4900,1655300,0
20010910,37.9600,38.8500,37.9300,38.3200,1859800,0
20010911,38.3200,38.3200,38.3200,38.3200,0,0
20010917,46.0000,46.0000,42.0000,43.9500,12569400,0
20010918,43.9000,45.2100,43.8000,44.6000,6257100,0
20010919,44.5000,44.7500,42.4000,42.9200,7630100,0
20010920,44.3500,44.4500,42.0300,42.4600,4821400,0
20010921,41.1000,42.9000,41.0000,42.2000,52077700,0
20010924,42.0000,42.2900,41.3500,41.9300,4234200,0
20010925,41.8100,42.4700,41.8000,42.3600,3424200,0
20010926,41.9100,42.2300,41.7800,42.0000,2569200,0
20010927,41.9000,43.8500,41.9000,43.3000,6761300,0
20010928,44.7000,45.0000,43.0000,43.7500,4093700,0
20011001,44.0000,44.4900,42.5000,43.6100,2017300,0
20011002,44.5000,45.2500,43.3000,45.0000,3599300,0
20011003,45.0000,45.7500,44.3000,45.4000,2835500,0
20011004,45.6500,45.9500,44.9200,45.5100,3240200,0
20011005,45.9000,47.8500,45.8200,47.7300,3102400,0
20011008,48.0000,49.7300,48.0000,49.1100,5491500,0
20011009,49.1100,49.1700,47.5500,47.5500,5114400,0
20011010,47.5400,47.9800,46.8700,47.3600,3285300,0
20011011,47.3800,47.8900,46.1500,46.3800,2409600,0
20011012,45.7600,46.1500,44.8000,45.4500,2106000,0
20011015,45.4500,47.5000,45.4200,47.3000,2898800,0
20011016,47.0000,47.8500,46.8500,47.8500,2615800,0
20011017,48.0000,48.0300,46.4700,46.4900,2376700,0
20011018,46.2500,46.9000,45.8500,46.2500,1409300,0
20011019,47.1000,47.8800,46.9100,47.6600,2912700,0
20011022,48.0000,48.5300,47.0200,48.3600,2404200,0
20011023,48.4000,48.6400,47.1000,47.4600,21660700,0
20011024,47.4500,49.7000,47.0000,49.7000,3107500,0
20011025,49.7000,49.7500,48.5300,48.9000,4255700,0
20011026,50.0000,50.8300,49.5000,50.8300,10347600,0
20011029,52.9800,52.9800,48.8600,49.0000,15910200,0
20011030,49.1500,49.4000,47.9000,48.0000,3874600,0
20011031,48.5000,49.7000,48.2500,48.7700,2334000,0
20011101,48.9500,49.0000,48.2400,48.4800,1633700,0
20011102,48.4500,48.5000,48.0000,48.3800,16049200,0
20011105,48.8500,49.2500,48.6000,48.9900,1687000,0
20011106,48.8000,48.8800,47.1300,47.8500,3567500,0
20011107,47.3500,48.0000,47.3000,47.5400,1984600,0
20011108,47.5400,48.0000,47.2500,47.7500,1717200,0
20011109,47.8500,48.1000,47.3500,47.5000,1202100,0
20011112,47.2000,47.7500,46.2000,47.4000,1330900,0
20011113,47.3900,47.5000,45.4100,45.4700,2403700,0
20011114,45.4600,45.4600,43.2500,44.0500,5469800,0
20011115,43.3200,44.0300,42.4000,44.0300,3339900,0
20011116,44.7000,45.3500,43.8100,44.7500,2866700,0
20011119,45.4000,46.2000,45.3000,45.9000,2556700,0
20011120,45.3000,46.1800,44.7500,45.4900,1355300,0
20011121,45.6000,45.9900,45.2500,45.6000,874600,0
20011123,45.0000,45.5000,44.6500,45.0100,600400,0
20011126,45.5000,45.8700,45.1300,45.6100,1372900,0
20011127,45.5000,46.4900,45.2500,46.2800,1509200,0
20011128,46.1000,46.5000,45.3500,45.6100,1285100,0
20011129,45.7500,46.7000,45.3500,46.2500,1517400,0
20011130,46.4000,46.6000,46.0300,46.4300,1276800,0
20011203,46.3000,47.1500,46.1000,46.9900,1193900,0
20011204,47.1900,47.1900,46.1000,46.8900,1478200,0
20011205,47.0500,47.1900,45.1500,45.9900,8588300,0
20011206,46.5000,46.5500,45.9000,46.2000,6094300,0
20011207,46.2000,46.5700,45.0100,45.7400,1013900,0
20011210,45.7400,46.4500,45.6200,45.9500,1616200,0
20011211,46.2000,46.2500,45.2000,45.5800,1554300,0
20011212,45.5000,46.4800,43.0000,46.4000,1882400,0
20011213,46.1500,46.4800,45.9000,45.9500,976000,0
20011214,45.7000,46.3000,45.7000,46.0500,1269800,0
20011217,46.2000,46.9000,46.0200,46.5400,38278600,0
20011218,46.6400,46.7000,45.6600,45.9000,2660800,0
20011219,45.5200,46.0000,45.5000,45.7100,2164900,0
20011220,45.7100,46.1000,45.6700,45.9000,2159200,0
20011221,45.9500,46.3400,45.9100,46.0000,1706300,0
20011224,46.0000,46.4800,46.0000,46.1900,448300,0
20011226,46.3000,46.5000,45.3900,46.3000,1452800,0
20011227,46.2000,46.5900,46.0000,46.4000,1383800,0
20011228,46.5500,47.0500,46.4000,46.7900,2316800,0
20011231,46.9500,47.1500,46.6500,46.6700,927300,0
20020102,46.1500,46.5500,45.8500,46.2300,1463000,0
20020103,46.2100,46.6100,46.0100,46.5700,749200,0
20020104,46.5700,47.5000,46.5700,47.2600,2955500,0
20020107,47.2500,47.6000,46.8000,46.9800,1973200,0
20020108,46.9000,48.0100,46.8800,47.6500,41273800,0
20020109,47.7000,48.0000,47.0600,47.1800,1804700,0
20020110,47.9000,48.2000,47.7600,47.9700,1554800,0
20020111,47.4500,47.7000,46.7300,46.7400,1848700,0
20020114,46.6000,47.7500,46.5000,47.6000,1754300,0
20020115,47.8100,48.7500,47.6300,48.5000,3081100,0
20020116,48.2500,48.9000,47.7500,47.7500,2616300,0
20020117,48.5000,48.7500,47.9400,48.2300,1558400,0
20020118,48.2200,49.0000,48.1000,48.6600,1961200,0
20020122,48.8600,49.7200,48.7500,48.8500,15798600,0
20020123,48.7000,48.9600,47.2500,48.0000,1702400,0
20020124,48.2300,49.6400,48.1500,49.4100,17376600,0
20020125,49.8500,50.8100,49.5000,49.9700,5779200,0
20020128,50.0000,51.2000,50.0000,51.0000,4367300,0
20020129,51.2500,51.3400,49.8600,50.4000,2303000,0
20020130,50.5000,50.8800,50.0000,50.4600,2346400,0
20020131,50.2700,52.9700,50.2700,52.9700,4464900,0
20020201,52.0000,52.6000,51.7200,52.4300,4908800,0
20020204,52.6000,54.1000,52.4000,53.3000,4363700,0
20020205,52.2500,53.3000,52.2000,53.2100,5488900,0
20020206,53.0000,54.0200,53.0000,53.6000,4589000,0
20020207,53.5200,54.2000,53.5200,53.9700,2205500,0
20020208,53.7200,54.7000,53.5100,54.3800,2750300,0
20020211,53.9500,54.3500,53.7000,54.0500,1870700,0
20020212,53.5500,53.7500,52.8000,53.0000,1968400,0
20020213,53.0000,53.4100,52.8500,52.9500,2226000,0
20020214,53.0000,53.5000,52.8600,53.4000,4910400,0
20020215,53.4000,55.1000,53.2900,54.8700,16485000,0
20020219,54.0000,54.4000,53.7500,53.8000,2377500,0
20020220,54.2500,55.8900,54.0100,55.7000,2877300,0
20020221,55.5000,56.9900,55.2000,55.2000,4320600,0
20020222,55.0000,55.0000,53.6000,54.2100,3685600,0
20020225,55.0000,56.9900,54.2000,56.5000,3216800,0
20020226,56.0000,56.7200,55.8500,55.8500,1858300,0
20020227,56.0000,57.8200,55.9100,56.9100,17475000,0
20020228,57.7000,57.8800,56.3500,56.4100,2249700,0
20020301,57.1500,57.6000,56.7500,57.0700,2107100,0
20020304,57.0000,57.3600,56.8500,57.0100,2435700,0
20020305,56.5500,56.9500,54.1500,54.7500,3573500,0
20020306,55.0000,58.0000,54.7300,57.5600,3445200,0
20020307,57.5600,57.5600,55.9400,56.4200,2279400,0
20020308,56.9800,57.1000,55.1200,56.7400,2253100,0
20020311,56.0500,58.4000,55.9000,57.7500,3119400,0
20020312,57.0500,57.9200,56.8000,57.1000,2356800,0
20020313,56.9000,57.4800,56.6700,56.9800,1783100,0
20020314,57.1000,57.7500,56.7100,57.3100,1335500,0
20020315,57.5000,58.4000,57.3400,57.8000,2648500,0
20020318,57.4500,58.7000,57.1000,57.8400,1941300,0
20020319,57.6000,58.8500,57.6000,58.4100,2266600,0
20020320,58.2500,58.6800,57.9000,58.0400,1736600,0
20020321,58.2000,58.3000,57.2800,57.6500,1736100,0
20020322,56.5500,57.2500,55.6400,56.2500,2993500,0
20020325,56.5000,56.5900,55.7000,56.0500,2029100,0
20020326,56.2000,57.6100,55.9700,57.2300,2056400,0
20020327,57.6500,59.9600,57.6500,58.1500,3883300,0
20020328,58.4000,58.5000,57.4800,57.5800,2074400,0
20020401,57.8300,59.4600,57.3500,59.0900,2058000,0
20020402,59.0000,59.8300,58.6400,58.9100,2569000,0
20020403,58.6600,59.5500,58.1300,58.5300,1598200,0
20020404,58.5300,59.4200,58.4000,59.1000,1372700,0
20020405,58.9000,59.3800,58.3800,59.0900,1031700,0
20020408,58.9000,60.1200,58.9000,60.1000,1579900,0
20020409,59.8000,60.1000,59.0800,59.6000,2274400,0
20020410,60.0000,62.1000,59.9500,61.0300,3832000,0
20020411,61.4500,61.9100,59.9600,60.3500,3451400,0
20020412,60.3500,61.9500,60.0700,61.5400,1850500,0
20020415,61.2000,61.8100,59.5500,60.2100,2018700,0
20020416,60.4500,61.8500,60.3700,61.5000,2052700,0
20020417,61.5000,61.5000,59.5700,60.0800,2159100,0
20020418,60.0800,60.6500,59.6800,59.9500,2826000,0
20020419,60.8000,60.9500,59.4600,59.8500,1801500,0
20020422,59.6000,59.8500,58.1300,59.1200,3183900,0
20020423,59.5300,62.2500,59.0000,62.2000,4234500,0
20020424,61.7500,62.1900,60.7500,61.1200,15618700,0
20020425,61.0000,62.9200,60.1000,62.7800,3022200,0
20020426,62.7000,63.0000,60.9000,61.5200,2167300,0
20020429,61.4500,62.2500,60.8500,61.5500,2195000,0
20020430,60.7000,63.4800,60.5000,62.9000,3472100,0
20020501,62.4500,63.0500,62.0000,62.9500,2969500,0
20020502,62.8500,62.9300,61.8800,62.3000,2105700,0
20020503,62.6500,63.0000,61.7700,62.8500,2186000,0
20020506,62.8500,63.2000,61.2000,61.4200,3481500,0
20020507,61.2900,62.1800,60.9000,61.7500,2201100,0
20020508,61.3500,63.2900,61.3100,62.5000,1853500,0
20020509,62.3500,63.3900,62.1000,62.2500,2685800,0
20020510,62.6000,62.6100,61.2500,61.5200,1429100,0
20020513,61.7000,63.3400,61.7000,62.0300,1047600,0
20020514,62.0900,62.5200,61.0000,61.9000,1982800,0
20020515,61.1500,61.6200,59.9000,60.7700,2692800,0
20020516,60.3500,61.5500,60.1400,61.2500,1902100,0
20020517,61.9500,62.1700,60.8800,61.7000,1838500,0
20020520,61.7000,61.7000,61.7000,61.7000,0,0
20020521,60.9600,62.5000,60.9600,62.0700,2059800,0
20020522,62.1500,63.0300,61.9500,62.9000,2217100,0
20020523,63.0000,63.5000,62.3300,63.0800,2191800,0
20020524,62.4500,62.9800,61.7700,62.3800,1154000,0
20020528,62.4000,63.1800,61.9300,62.6700,1134100,0
20020529,62.0100,63.0000,61.9900,62.6000,1138900,0
20020530,62.0000,63.4500,61.8600,63.1400,1553600,0
20020531,62.9200,63.1600,61.8200,62.0500,2274500,0
20020603,62.3000,63.1800,62.3000,62.8200,1966600,0
20020604,62.5700,62.9000,61.9500,62.0500,2894300,0
20020605,62.3700,63.8900,61.7500,63.8000,2423900,0
20020606,63.9000,64.3500,63.2900,63.6000,2929800,0
20020607,63.4000,64.2300,62.9000,63.4000,2111500,0
20020610,63.3000,64.7900,63.0500,63.9500,1547300,0
20020611,63.4800,64.5500,63.3200,63.4800,1519600,0
20020612,63.8500,65.8300,63.4500,65.5100,3040600,0
20020613,65.3800,66.1500,65.1100,65.8500,2238600,0
20020614,65.6300,65.9600,64.7700,65.2700,2493000,0
20020617,65.2600,66.8000,65.2600,66.7600,2089000,0
20020618,66.7600,68.5500,66.5000,68.2500,4386000,0
20020619,68.6800,69.5500,68.0000,68.2000,4162300,0
20020620,68.6900,70.1300,68.5200,70.0000,39400000,0
20020621,70.0000,70.5400,69.5000,70.3600,3307300,0
20020624,70.1000,70.4400,69.0800,69.5000,4063400,0
20020625,69.3000,69.3000,66.4200,67.8500,5821400,0
20020626,67.1100,68.6000,66.2600,68.5000,3071000,0
20020627,68.8800,71.5200,68.6600,71.4300,4152200,0
20020628,71.0000,71.5000,69.5000,69.5000,3783800,0
20020701,69.5000,69.9200,68.5000,68.5500,2800800,0
20020702,68.4000,68.7900,67.3300,67.7500,3515200,0
20020703,67.5500,69.4000,67.2000,69.2600,2362100,0
20020705,69.2600,69.7500,68.5100,68.7000,1222300,0
20020708,68.5000,69.7000,68.1800,68.5000,1786500,0
20020709,68.2500,69.4500,68.2500,68.9900,2583800,0
20020710,69.5000,69.5000,65.3500,66.4400,3629500,0
20020711,65.1500,66.0000,62.5600,66.0000,5097900,0
20020712,65.0000,65.0000,60.0000,62.1900,6597900,0
20020715,60.5000,60.5000,55.4500,58.5500,8272800,0
20020716,57.5200,59.6700,57.5200,58.0000,5770800,0
20020717,60.5000,62.0800,58.2000,60.0000,6736600,0
20020718,59.9000,61.8700,59.5000,60.6000,4928300,0
20020719,60.4500,60.4600,55.3800,56.1000,5806400,0
20020722,56.1000,56.7900,52.3000,53.9500,5820200,0
20020723,54.0300,54.8500,52.8100,54.1000,4185400,0
20020724,53.3000,58.7300,52.3400,58.0000,5034300,0
20020725,58.1900,60.5000,57.8100,60.4000,4964700,0
20020726,60.0000,60.4000,58.0600,60.1200,3007000,0
20020729,60.3500,62.8000,60.3500,62.8000,3062300,0
20020730,62.7500,63.6500,61.8100,63.1400,2230400,0
20020731,63.0000,64.2100,61.9600,64.1100,2294100,0
20020801,63.8500,64.4500,63.2500,63.3700,2143100,0
20020802,63.2000,63.9500,60.9500,61.7800,1944900,0
20020805,61.1500,61.9500,59.0800,59.5500,2983400,0
20020806,60.9000,64.0000,60.8200,62.8000,3195200,0
20020807,63.4000,64.7500,61.8000,64.7100,2304800,0
20020808,65.0000,66.5900,64.5900,66.3500,3345600,0
20020809,65.3800,66.7600,65.1300,65.6000,1983500,0
20020812,65.3500,66.1400,64.1300,65.4400,1449400,0
20020813,65.3000,65.3500,62.9900,63.1800,2746100,0
20020814,63.1800,63.8500,62.3200,63.7500,2791300,0
20020815,64.0000,64.6700,63.0000,64.0000,2800400,0
20020816,64.0000,66.0200,63.4500,65.4200,2429700,0
20020819,65.0000,65.9000,63.6000,64.0400,2578400,0
20020820,64.0400,64.0400,63.2900,63.5900,1498500,0
20020821,63.7900,64.9500,63.2000,63.4500,1609600,0
20020822,63.6000,63.9500,61.7000,62.1600,2638600,0
20020823,61.2000,61.7300,59.5000,59.7100,3465800,0
20020826,60.0500,61.4000,59.5000,60.9500,2297400,0
20020827,62.5000,62.8500,62.0000,62.2200,1940900,0
20020828,62.2100,62.6000,61.2100,61.9900,2586600,0
20020829,60.6600,63.0100,60.6600,62.5000,1834200,0
20020830,62.2500,66.9000,61.9500,63.3200,2033200,0
20020903,62.9000,63.8500,62.0000,62.3800,2830200,0
20020904,62.7500,64.1000,62.5000,64.0200,2388300,0
20020905,62.9600,65.1900,62.8000,63.8500,2165600,0
20020906,64.8000,65.4400,64.5000,64.6700,1486800,0
20020909,64.6000,66.9900,64.2600,66.5200,3145200,0
20020910,67.0000,67.0000,65.4000,65.7500,2479100,0
20020911,65.4500,65.9500,65.2500,65.2500,1347400,0
20020912,65.2900,66.6500,65.2900,65.9800,2385800,0
20020913,65.6900,66.6000,65.3200,65.7300,1494800,0
20020916,65.6000,67.2100,65.6000,65.7500,1869600,0
20020917,64.0000,65.1900,63.1600,64.0200,3917100,0
20020918,64.0200,66.1000,63.5800,65.1900,2709000,0
20020919,64.6100,65.5500,64.2600,64.4300,4222700,0
20020920,65.1000,66.2000,64.6100,65.2300,3266100,0
20020923,64.9900,66.3000,64.0000,65.7000,2119100,0
20020924,65.8500,66.5100,65.5000,65.7000,2916500,0
20020925,66.0200,66.3900,63.4500,63.9000,3929700,0
20020926,64.4900,65.5000,63.7500,65.5000,2591900,0
20020927,65.5000,66.0400,64.8100,65.5500,2245300,0
20020930,64.9100,65.6000,64.0000,64.6700,2460400,0
20021001,64.9000,65.5000,64.0200,64.8000,2233900,0
20021002,64.7000,65.0000,63.1900,63.1900,2477500,0
20021003,63.4200,64.0800,60.8500,61.8100,3793400,0
20021004,61.8100,62.1500,60.5000,61.0000,2552400,0
20021007,61.1700,62.9800,61.1700,61.4400,2337700,0
20021008,61.4600,61.6900,56.8000,58.1000,5190600,0
20021009,57.7500,59.6100,56.8000,58.0100,3909800,0
20021010,58.9900,61.4100,58.0000,60.8800,2242400,0
20021011,63.0500,63.2000,61.5300,62.4500,2636000,0
20021014,62.4500,62.7000,59.3300,60.1000,2452700,0
20021015,60.4000,61.7500,58.0000,58.9300,4770900,0
20021016,58.7000,60.1500,58.7000,59.5000,2388300,0
20021017,61.1500,61.1500,55.2500,58.3000,5821000,0
20021018,56.9600,59.9300,56.9600,59.3800,3082500,0
20021021,58.7000,59.5500,58.4000,59.1500,3854200,0
20021022,58.1300,59.0200,57.9000,58.5000,1793400,0
20021023,58.6000,60.2900,58.4000,60.2900,2187700,0
20021024,60.2600,60.5500,58.7600,59.1000,2972900,0
20021025,58.2500,58.2500,54.9000,56.6300,7445200,0
20021028,56.9000,56.9200,54.8500,55.4500,3977200,0
20021029,54.9000,57.8000,54.8800,57.4400,3722200,0
20021030,58.2500,59.0100,57.4000,58.8600,2750300,0
20021031,58.7500,59.0500,57.7100,57.8500,2351900,0
20021101,57.8900,57.9000,56.1500,56.5000,2559500,0
20021104,56.5000,56.5900,49.9000,50.3500,11882000,0
20021105,48.5000,53.7600,48.5000,53.7000,8658800,0
20021106,54.7500,55.7500,53.2500,54.9800,6036200,0
20021107,55.0000,55.4000,54.5500,54.7000,3236400,0
20021108,55.7000,56.8000,55.1500,56.7500,4077800,0
20021111,56.4300,57.0000,53.3500,54.6000,2497600,0
20021112,54.6000,55.2500,54.0700,54.5300,1977600,0
20021113,58.0000,58.0000,52.1400,53.2300,3779900,0
20021114,53.2500,53.7400,50.4900,50.5300,4713700,0
20021115,50.6000,51.4400,50.1700,50.3500,4970900,0
20021118,50.3500,50.3600,48.6500,49.3000,6608500,0
20021119,49.5000,51.9700,49.5000,51.2500,4759200,0
20021120,51.0600,52.1700,50.6400,52.0400,3451400,0
20021121,52.0500,52.8400,51.6500,52.1000,5201000,0
20021122,52.4000,52.9900,51.8300,51.8300,2181900,0
20021125,51.8500,51.9200,50.5800,51.2300,2640200,0
20021126,50.6100,51.5100,50.5500,51.4600,2814500,0
20021127,52.0500,53.7700,51.7000,53.1900,3733400,0
20021129,53.1900,53.1900,51.9000,52.2000,1191100,0
20021202,52.3500,52.7500,51.1300,52.4200,2509700,0
20021203,51.7500,52.4900,50.8200,50.9300,1956700,0
20021204,51.1000,52.0000,50.9400,51.7400,3187200,0
20021205,51.7800,52.0900,50.5400,51.0000,1751700,0
20021206,50.9000,53.3700,50.5000,52.2400,2608800,0
20021207,52.2400,52.2400,52.2400,52.2400,0,0
20021208,52.2400,52.2400,52.2400,52.2400,0,0
20021209,51.9500,52.5000,51.3700,51.5000,1913200,0
20021210,51.5500,52.2500,50.9000,51.6000,2077500,0
20021211,51.5000,52.5000,51.1500,52.0100,1671800,0
20021212,52.0100,52.0100,50.7500,51.3500,1609600,0
20021213,50.8800,51.1000,49.4400,49.7000,2355000,0
20021216,49.5200,50.4200,49.2000,50.4200,2425700,0
20021217,51.1500,51.9100,50.2200,50.6000,2443800,0
20021218,50.9400,52.6700,50.5500,52.5300,2836900,0
20021219,53.0000,54.6300,52.9900,54.3000,4206400,0
20021220,55.0300,55.4900,54.3400,54.6200,2793700,0
20021223,56.2000,57.2100,55.5700,57.1600,3796000,0
20021224,56.5000,57.5000,56.5000,56.8400,1160300,0
20021226,57.4000,57.5000,56.6300,56.9000,1225900,0
20021227,57.9000,58.1700,57.2500,57.7000,2101300,0
20021230,58.0500,58.1100,56.4600,57.0000,2749800,0
20021231,57.0500,57.8400,56.2500,57.7500,1695800,0
20030102,58.0700,58.9500,57.5600,58.8500,2011500,0
20030103,58.2600,58.7900,58.2600,58.7100,1398000,0
20030106,58.2700,58.6800,58.1000,58.5000,2005100,0
20030107,57.9500,58.0500,55.6800,56.0000,3162700,0
20030108,55.9000,56.7000,55.1500,55.4500,2365600,0
20030109,55.9300,55.9300,53.7000,55.1700,3647000,0
20030110,55.3500,57.4400,55.2100,56.9900,2911500,0
20030113,57.0000,57.0000,54.9900,55.2700,2073700,0
20030114,55.2800,55.9600,54.5000,55.0000,1853200,0
20030115,55.0000,55.0000,53.4000,53.8000,2519700,0
20030116,54.1500,54.7300,53.5900,53.7500,3142700,0
20030117,53.8200,53.8200,52.5000,52.5000,2305400,0
20030121,52.6500,52.9500,51.1000,51.3100,2842000,0
20030122,51.3100,52.6800,50.2600,51.0000,5120400,0
20030123,51.2000,52.7100,51.1000,52.2800,3088400,0
20030124,51.9900,53.3400,50.9000,50.9000,4415200,0
20030127,51.1500,51.6500,50.5500,50.7400,2502400,0
20030128,51.1400,51.1900,50.1900,51.1000,2061100,0
20030129,50.8200,51.6000,50.5000,50.5000,2827800,0
20030130,50.8600,50.9500,49.5600,49.6500,2794600,0
20030131,49.5200,52.0000,49.5200,51.0500,3279700,0
20030203,49.9100,50.4800,49.3900,49.5500,3899000,0
20030204,50.1700,51.6800,49.5100,51.2700,2656700,0
20030205,51.9800,51.9800,50.5000,50.5700,2242300,0
20030206,50.6600,51.0500,49.8300,50.1500,1497900,0
20030207,50.3900,50.4800,49.8600,50.1000,1316700,0
20030210,50.2500,50.4800,49.6000,50.1400,1394100,0
20030211,50.4400,50.4500,48.5700,48.8000,2675700,0
20030212,48.8500,48.9800,46.7700,47.7500,3794200,0
20030213,47.8800,47.9900,46.8600,47.7600,2525100,0
20030214,47.9100,48.3300,46.8000,47.4000,2790200,0
20030218,47.4000,47.6500,45.5800,46.8000,5247200,0
20030219,46.8900,47.7000,46.4200,47.6800,2084700,0
20030220,47.2500,47.4000,45.7000,45.8600,3641600,0
20030221,45.3000,45.7500,44.9000,45.5700,5180900,0
20030224,45.0100,45.2500,44.3400,44.5500,3487900,0
20030225,44.6000,45.7100,44.6000,45.4100,5511100,0
20030226,45.7800,46.0600,45.0700,45.9000,5079100,0
20030227,45.9900,46.2100,45.1900,45.8100,2289100,0
20030228,45.5500,46.1400,45.3000,45.7200,2635200,0
20030303,46.3000,46.6100,45.7000,45.7800,2109300,0
20030304,45.8100,46.4500,44.9100,46.0800,2530700,0
20030305,44.2200,45.9100,42.5600,45.0800,4824100,0
20030306,44.0900,45.2000,44.0900,44.5700,5219500,0
20030307,44.5700,44.5700,43.0000,43.5600,4964600,0
20030310,43.5700,43.5700,42.2000,42.3200,4064000,0
20030311,42.5000,42.6500,41.0600,41.1300,10736100,0
20030312,41.3100,42.1000,40.6400,41.5000,5097700,0
20030313,42.3500,43.2600,41.8700,43.2100,3645400,0
20030314,44.3300,45.9900,44.2500,45.1900,4097700,0
20030317,45.8000,47.2400,45.5600,46.9500,4655400,0
20030318,47.1000,48.0000,47.0000,47.3200,3525400,0
20030319,48.0000,48.8900,47.6500,48.3000,3366500,0
20030320,48.6300,48.7300,46.6400,46.8500,3659500,0
20030321,47.0000,47.0200,43.5600,45.4100,7910600,0
20030324,45.4100,46.8100,45.4100,46.4100,3056800,0
20030325,46.2400,46.2400,45.0600,45.9600,2789900,0
20030326,46.2900,47.0100,45.7600,46.2500,2423000,0
20030327,46.1500,47.4700,45.9100,47.2500,2901700,0
20030328,47.3700,48.2500,47.0700,48.1400,3306200,0
20030331,47.7500,47.9800,47.0100,47.5500,2692000,0
20030401,47.4500,48.1800,47.4000,47.6500,2654700,0
20030402,47.6600,47.9400,46.5500,47.6600,2847300,0
20030403,47.6600,48.1200,47.4500,47.8800,2333500,0
20030404,47.8000,47.9300,46.0000,46.6000,2819600,0
20030407,46.4500,46.4500,45.3400,45.5500,3781800,0
20030408,45.1300,45.4700,44.9800,45.0900,2405400,0
20030409,45.0800,46.2000,44.8000,45.3500,1970800,0
20030410,45.3300,45.3500,44.3000,44.7500,2441400,0
20030411,44.7000,44.7300,43.7400,44.1100,2243000,0
20030414,43.8000,44.6500,43.3200,44.5000,2894700,0
20030415,44.6300,44.6300,43.6500,44.4900,2103000,0
20030416,44.7400,44.9500,44.1000,44.3500,2814400,0
20030417,44.3500,45.5500,44.3500,45.3600,2018700,0
20030421,45.4000,45.9500,45.0000,45.2500,2115700,0
20030422,46.0000,48.6600,46.0000,48.5500,5848200,0
20030423,48.5500,49.0300,48.0500,48.6200,3688900,0
20030424,48.6200,49.6500,48.2600,49.1500,2300900,0
20030425,49.7000,49.9100,49.3100,49.4100,2474500,0
20030428,49.5000,50.6800,49.0900,50.4800,2635500,0
20030429,50.7000,51.6000,49.6200,50.2500,2843800,0
20030430,50.2500,50.6100,49.5000,50.0500,2336200,0
20030501,49.5000,49.9500,48.6100,48.9000,2154300,0
20030502,48.9100,50.3200,48.9100,50.2200,2177800,0
20030505,50.0000,50.1500,48.9000,49.5000,2180100,0
20030506,49.5100,50.0000,49.1400,49.8100,2129700,0
20030507,49.4000,49.9600,48.9500,49.1600,2346500,0
20030508,49.0000,49.3900,48.3800,48.5500,1568900,0
20030509,48.5100,48.8400,48.3100,48.8400,1702500,0
20030512,48.7900,49.0900,48.5600,48.9200,1634700,0
20030513,49.0000,50.0000,48.7500,49.5400,1534600,0
20030514,49.5500,49.7300,49.1800,49.5700,1016800,0
20030515,49.4900,49.7500,49.1000,49.4000,1565500,0
20030516,49.0000,49.3900,48.7000,49.0000,1763800,0
20030519,48.8500,48.8500,47.6000,47.6700,1564300,0
20030520,47.9400,48.0400,46.7500,47.3700,2063300,0
20030521,47.3000,47.3700,46.7000,47.3700,1765700,0
20030522,47.2500,48.0000,47.0600,47.7100,1489700,0
20030523,47.7500,48.1700,47.1200,47.9300,1648200,0
20030527,47.8500,48.8100,47.4500,48.4100,1605200,0
20030528,48.2000,48.2500,46.7900,47.1000,2513000,0
20030529,47.1000,47.2400,46.1200,46.5600,3288100,0
20030530,47.2000,47.7000,45.9300,46.4200,3508300,0
20030602,46.6200,47.4900,46.3400,46.7300,1869900,0
20030603,46.6000,46.8300,45.9300,45.9500,2265200,0
20030604,46.0000,46.1700,45.3000,45.8000,2878500,0
20030605,45.2000,46.8100,45.0000,45.4500,3219800,0
20030606,45.8500,47.1800,45.8100,46.4100,3619600,0
20030609,46.4200,47.2500,46.1500,46.5000,1947200,0
20030610,46.5000,47.1200,45.5900,46.5000,2515100,0
20030611,46.6900,48.1500,46.5600,48.0900,2379300,0
20030612,48.1700,48.8000,47.8800,48.4200,2444300,0
20030613,48.8000,48.9900,47.6000,47.9000,1316900,0
20030616,47.9000,48.9500,47.8500,48.7300,1195400,0
20030617,48.9500,49.2500,48.5000,49.0700,2542000,0
20030618,49.0800,49.8900,48.8700,49.6500,2677400,0
20030619,49.8800,49.9400,49.0100,49.1600,1825700,0
20030620,49.1600,49.2500,48.6000,48.6300,3029900,0
20030623,48.8500,48.9900,47.4400,48.2100,1966700,0
20030624,47.8300,49.0300,47.8300,48.4600,1742600,0
20030625,49.1000,49.2400,47.9500,48.1200,1201000,0
20030626,48.2600,48.6200,47.7200,47.8500,1583400,0
20030627,47.8500,47.9300,47.2600,47.5200,1745300,0
20030630,47.7300,48.2200,47.5700,47.5700,1850600,0
20030701,47.8000,48.5800,47.4700,48.4500,1466800,0
20030702,48.3700,48.8100,47.9000,48.8100,1453700,0
20030703,48.2700,48.6400,48.1700,48.4000,837500,0
20030707,48.7000,48.9500,47.5700,48.0800,2091100,0
20030708,47.9000,48.1900,46.8500,48.0300,3648400,0
20030709,47.9200,48.3400,47.6000,47.8900,1969800,0
20030710,47.8000,48.6500,47.5100,48.6500,2554000,0
20030711,49.0200,49.5000,48.7400,49.3800,2404500,0
20030714,49.9800,49.9900,48.5100,48.6500,1608100,0
20030715,48.5500,49.6100,48.5000,49.3000,2230300,0
20030716,49.2800,50.3500,49.2800,50.0900,2414100,0
20030717,50.2000,50.8100,49.7800,50.2200,2428600,0
20030718,50.7500,52.0800,50.6000,52.0500,2674000,0
20030721,52.7500,52.7900,51.2800,52.3000,2620300,0
20030722,52.3000,53.6000,51.4000,53.4000,3648600,0
20030723,53.3900,53.7000,52.6200,53.3800,1609600,0
20030724,54.9800,55.0000,51.5500,51.5500,4096200,0
20030725,51.8500,53.0500,51.4000,53.0000,3049000,0
20030728,53.9000,54.2000,53.1000,53.4600,3012500,0
20030729,53.3300,53.7190,52.4500,52.5500,1649900,0
20030730,52.7000,53.1000,52.3100,52.4500,1863500,0
20030731,52.6500,53.0000,52.2000,52.3400,1572000,0
20030801,52.9500,52.9500,51.5200,51.5200,1661700,0
20030804,51.6500,52.3500,50.6400,51.7000,1562600,0
20030805,51.0800,51.2900,50.0200,50.1700,2304200,0
20030806,50.8000,51.8000,50.1500,50.9000,1955400,0
20030807,50.0000,50.4400,49.5100,49.7000,6789600,0
20030808,50.2000,50.6900,49.7800,50.5900,3981800,0
20030811,50.6500,50.9800,50.0600,50.5800,1474400,0
20030812,50.4500,51.1100,50.4400,50.9800,1836200,0
20030813,50.9800,51.3000,50.2900,50.3900,1613100,0
20030814,50.3300,50.6700,49.8300,50.4900,2552400,0
20030815,50.4900,50.6800,50.2000,50.6100,567300,0
20030818,50.6000,52.1700,50.6000,51.9800,2176500,0
20030819,52.4800,52.8800,51.1300,51.9500,2080800,0
20030820,51.9500,52.1000,50.9000,51.0400,1539000,0
20030821,51.1500,51.7700,50.0800,50.5600,2184800,0
20030822,50.7600,50.7600,49.8000,49.8800,2272700,0
20030825,49.6500,50.3200,49.4000,50.3200,1490600,0
20030826,51.1000,51.5300,50.2900,51.3700,2168300,0
20030827,51.2400,51.5000,50.3900,51.4500,1691500,0
20030828,50.5500,51.4700,50.5000,51.4000,2397000,0
20030829,51.4000,51.4000,50.7900,51.2300,1262000,0
20030902,51.1000,51.4400,50.8000,51.4000,1412400,0
20030903,51.4900,52.2800,51.4600,52.0700,2553100,0
20030904,52.2200,52.2200,51.2600,51.5800,1640100,0
20030905,51.2800,52.0400,51.2600,52.0100,2115000,0
20030908,51.7600,52.4500,51.7600,52.2400,1541100,0
20030909,52.2500,52.3500,51.7700,52.2000,2110900,0
20030910,51.9500,52.2000,50.9100,51.2500,1997300,0
20030911,51.4900,51.9700,51.0400,51.4100,1739500,0
20030912,51.5800,51.5800,50.7700,51.1100,1409600,0
20030915,51.0200,51.1800,50.7600,50.9700,1880000,0
20030916,50.0000,50.1600,49.5500,49.9500,8760200,0
20030917,49.9500,50.0000,49.5800,49.7600,3447200,0
20030918,49.7500,50.3500,49.5500,49.6300,2510800,0
20030919,49.4000,49.9000,48.1500,48.7000,5423300,0
20030922,48.5000,48.5000,47.5200,47.8200,3081000,0
20030923,46.6200,46.9500,45.8000,45.9700,7642700,0
20030924,45.9700,46.5000,45.0500,45.1000,5153700,0
20030925,44.1000,45.6300,44.0900,45.1300,5440200,0
20030926,45.5000,45.9000,44.7800,45.4300,3326100,0
20030929,45.9300,46.1000,45.6000,45.9100,3282000,0
20030930,46.1400,46.4000,45.1600,46.1500,3039900,0
20031001,46.1000,46.4300,45.0300,46.4300,2194200,0
20031002,46.3500,46.3500,45.3500,46.0100,1898000,0
20031003,46.5600,47.1700,45.6500,45.7000,3041800,0
20031006,45.7000,45.7000,45.2700,45.4500,2228500,0
20031007,45.4500,45.8900,44.7800,45.7600,2928800,0
20031008,45.7600,46.0900,45.3400,45.8800,2925500,0
20031009,46.1000,46.4400,45.5000,45.7400,2267100,0
20031010,45.7400,46.2700,45.7400,46.2000,2473700,0
20031013,46.2600,46.8700,46.2600,46.6000,2116400,0
20031014,46.6000,46.7600,45.8100,46.2300,2535600,0
20031015,46.2300,46.3100,45.7700,46.1400,2462700,0
20031016,46.0700,46.3400,45.5000,45.7300,2073100,0
20031017,45.9500,46.1000,45.7300,45.9000,2261400,0
20031020,46.0000,46.0600,45.5800,46.0200,2095500,0
20031021,46.2000,46.2000,45.7700,46.0300,1741600,0
20031022,45.9300,45.9300,45.2500,45.3000,2392600,0
20031023,45.3000,45.8600,45.0300,45.6700,1938900,0
20031024,45.6700,46.5200,45.2000,46.5200,3030300,0
20031027,46.4000,46.6000,46.0100,46.2900,1455500,0
20031028,46.9600,47.1000,45.2700,45.5100,4122500,0
20031029,46.5000,46.9800,46.0300,46.9400,2881100,0
20031030,46.9400,47.9500,46.8200,46.9200,3039000,0
20031031,46.7500,47.0700,46.0000,46.3600,2858500,0
20031103,46.3600,46.7500,45.8500,46.0700,2235659,0
20031104,45.7800,46.1700,45.5900,45.7000,1835957,0
20031105,45.7000,45.9400,45.4000,45.8200,2213700,0
20031106,45.7500,46.4300,45.5000,46.3000,2003200,0
20031107,46.2000,46.3000,45.8700,46.0400,1973700,0
20031110,46.0200,46.1800,45.4200,45.6700,1463100,0
20031111,45.7500,45.9800,45.4000,45.6500,1330500,0
20031112,45.6000,46.1500,45.5700,46.0400,1931100,0
20031113,45.8500,46.1100,45.7300,45.8200,5199600,0
20031114,45.9000,45.9200,44.8900,45.2000,5099700,0
20031117,45.2000,45.8800,45.1700,45.8100,3476800,0
20031118,45.4000,45.7200,45.3000,45.5000,2332600,0
20031119,45.5000,45.9500,45.4200,45.8200,1786600,0
20031120,45.6500,46.4500,45.6400,46.1000,2247300,0
20031121,46.2500,46.4500,45.9700,46.4000,2073200,0
20031124,46.5000,46.6500,46.0800,46.4500,2968200,0
20031125,46.2500,46.3000,45.5600,45.8700,5023500,0
20031126,45.9900,46.0600,45.8000,45.9500,1711200,0
20031128,45.9500,46.1800,45.8000,45.9400,656600,0
20031201,46.2500,46.3200,45.8000,46.3200,1942300,0
20031202,46.0200,46.3300,45.7900,46.1300,2749100,0
20031203,45.8700,46.6200,45.8700,46.5100,2723300,0
20031204,46.4000,47.9100,46.3200,47.7500,3894400,0
20031205,47.4500,47.5700,47.1600,47.4200,2255900,0
20031208,47.2100,48.4300,47.0700,48.4300,2428800,0
20031209,48.4200,48.5000,47.9900,48.4200,1673700,0
20031210,48.5000,48.6600,48.0800,48.4000,1816200,0
20031211,48.2400,48.9300,48.0100,48.8100,2043400,0
20031212,48.8100,49.3500,48.2700,48.9000,1710100,0
20031215,48.9100,49.1800,48.3400,48.6000,2697400,0
20031216,48.5200,49.1400,48.3100,49.0000,1699800,0
20031217,49.0500,49.9000,49.0400,49.9000,1918900,0
20031218,49.8900,50.0800,49.4000,50.0800,3101100,0
20031219,50.2300,50.3800,50.0200,50.2500,2583400,0
20031222,50.1700,50.4900,49.8100,49.9500,1595800,0
20031223,49.9500,50.1500,49.6700,50.0600,1266100,0
20031224,50.4800,50.8100,50.2200,50.6600,926200,0
20031226,50.6700,50.8400,50.5000,50.7000,380400,0
20031229,50.3500,51.0000,50.2750,50.7600,1207300,0
20031230,50.7500,51.2000,50.6100,50.7000,1198400,0
20031231,50.6400,51.4700,50.5000,51.4000,1282700,0
20040102,51.4000,51.4000,50.4100,50.7000,1690300,0
20040105,49.9000,50.4100,49.8600,50.0900,3821400,0
20040106,49.9500,50.0500,49.7800,49.9500,2310100,0
20040107,49.7700,50.4700,49.7500,50.1000,2513300,0
20040108,50.1000,51.3000,49.8000,51.2500,3088600,0
20040109,51.2500,52.0000,51.0000,51.5500,2763500,0
20040112,51.4500,51.4500,50.8400,50.8800,1965700,0
20040113,50.8300,50.9800,50.1200,50.9000,1597500,0
20040114,50.9800,51.4900,50.8500,51.4800,2391000,0
20040115,51.7000,51.8500,50.8600,51.2000,1649000,0
20040116,51.4800,51.5100,50.8400,51.5100,1507700,0
20040120,51.6100,51.6100,50.6500,50.7400,1731900,0
20040121,50.7500,51.3800,50.5400,51.3800,1591800,0
20040122,51.5000,51.6700,50.6700,50.9700,1192400,0
20040123,50.6800,51.3600,50.4600,50.7800,1517100,0
20040126,50.8300,52.1900,50.8300,51.6000,3235200,0
20040127,50.0000,50.4000,49.4900,50.2000,7539500,0
20040128,50.2000,50.2500,49.5900,49.7500,4432900,0
20040129,49.7900,49.9600,49.0700,49.2700,3065100,0
20040130,49.2500,49.3500,48.2000,48.6200,3959400,0
20040202,48.6400,49.2200,48.6200,48.6600,3624500,0
20040203,48.3500,48.4200,47.8500,48.3700,4183900,0
20040204,48.3700,48.9500,48.1500,48.8000,3221800,0
20040205,48.8000,49.7000,48.7890,49.7000,4326600,0
20040206,49.6800,49.7000,49.1000,49.3900,1872800,0
20040209,49.4500,49.7500,49.1300,49.2700,1385000,0
20040210,49.2500,49.2800,48.8500,49.1800,1638000,0
20040211,49.7000,49.7000,48.9900,49.3000,2289300,0
20040212,49.4000,49.7000,49.1900,49.3200,1027800,0
20040213,49.0000,49.5000,48.9000,49.4000,2021500,0
20040217,49.5200,49.5500,48.8200,49.0100,2126900,0
20040218,48.9900,49.3500,48.5500,48.7500,1631600,0
20040219,48.9300,48.9800,48.4200,48.4600,1678700,0
20040220,48.6500,48.7200,48.0800,48.5000,1588000,0
20040223,48.4900,48.6900,47.2200,47.7200,3605200,0
20040224,47.6000,47.6100,46.0300,46.6400,6246000,0
20040225,46.8000,47.2900,46.5700,46.9900,5534200,0
20040226,46.7600,46.7600,46.2200,46.5400,2827900,0
20040227,46.6100,46.9000,45.8700,46.2800,5569400,0
20040301,46.1000,46.4400,46.0900,46.2300,3035100,0
20040302,46.5000,46.7000,45.4900,45.6400,5730400,0
20040303,45.3100,45.5000,44.9900,45.2700,7180800,0
20040304,45.3500,45.5100,44.6300,45.0000,6264000,0
20040305,44.7700,45.3400,44.6700,45.0500,5340600,0
20040308,45.6000,45.8000,44.8500,45.2100,6009900,0
20040309,45.4300,45.7900,44.0000,44.9800,5863600,0
20040310,45.1300,45.1300,44.2600,44.5600,4392400,0
20040311,44.4500,44.9800,44.2000,44.6300,5086000,0
20040312,44.5200,44.7400,44.1200,44.4800,4963100,0
20040315,44.3100,45.1000,44.1400,44.3400,2855600,0
20040316,44.0000,44.2500,43.1000,43.8200,6546900,0
20040317,44.2500,44.8200,44.0800,44.4700,3417300,0
20040318,44.4700,44.6300,44.2200,44.5100,1986700,0
20040319,44.9800,44.9900,44.0600,44.1000,4012100,0
20040322,44.2500,44.5100,43.6600,44.5100,4323000,0
20040323,44.8500,45.3300,44.5200,44.9000,4429700,0
20040324,44.7000,45.8700,44.7000,45.6000,4286100,0
20040325,45.5600,46.0900,45.5100,45.7900,3516400,0
20040326,45.8000,45.9900,45.6500,45.8100,2257200,0
20040329,45.9000,46.1000,45.4500,45.5400,2108800,0
20040330,45.5400,45.8400,45.2600,45.6700,2365200,0
20040331,45.5600,45.7300,45.0300,45.6400,2070500,0
20040401,46.0000,46.3700,45.8900,46.0000,2876700,0
20040402,46.1500,46.9200,46.0900,46.6900,2956000,0
20040405,46.5000,46.6900,46.0100,46.6600,2460800,0
20040406,46.1000,47.3200,46.0900,47.3200,3093100,0
20040407,48.1000,48.1600,47.5200,47.7600,7075400,0
20040408,47.7600,47.9800,47.3900,47.5400,2358800,0
20040412,47.1500,47.8200,46.7500,46.9100,2721900,0
20040413,47.4200,47.4900,46.3800,46.4500,2684500,0
20040414,46.7000,46.8800,46.3700,46.7700,1901200,0
20040415,46.9800,47.4000,46.4400,46.7800,1243000,0
20040416,47.3000,47.4400,46.9500,47.0000,1509700,0
20040419,46.6000,47.2000,46.6000,46.9300,968800,0
20040420,46.8600,47.3900,45.7300,45.7300,1748600,0
20040421,45.8200,46.3000,45.7800,45.9900,1470900,0
20040422,45.7500,46.8200,45.7500,46.3000,1537600,0
20040423,46.1100,46.2900,45.9000,46.2000,1782100,0
20040426,46.2700,46.6000,46.0300,46.5000,2099800,0
20040427,47.2500,48.0600,46.8000,46.8800,4646200,0
20040428,46.9800,47.6100,46.7500,47.3500,3017000,0
20040429,47.6800,47.8000,47.1700,47.3800,2266300,0
20040430,47.4300,47.8400,46.9900,47.7000,2303800,0
20040503,47.5500,47.6900,47.1800,47.5300,2355500,0
20040504,47.7500,48.2600,47.2500,47.8700,2538200,0
20040505,47.8000,48.4000,47.5800,48.2200,2328500,0
20040506,48.5500,49.0300,48.4000,48.8800,3414900,0
20040507,48.5100,49.1200,48.4400,48.5700,2325400,0
20040510,48.3000,48.3400,47.6300,47.7600,2047500,0
20040511,47.7700,47.8900,47.3600,47.5300,2122000,0
20040512,47.1900,48.0800,47.1100,47.9100,2722200,0
20040513,47.8500,47.9200,47.3100,47.6200,2321300,0
20040514,47.4200,47.5400,46.9800,47.4300,2318400,0
20040517,47.4300,47.4300,46.7500,46.8500,1720700,0
20040518,47.0900,47.3900,46.7600,47.0900,1813800,0
20040519,47.3000,47.6400,47.2700,47.4200,1803600,0
20040520,47.3200,47.3400,46.5000,46.6100,1702600,0
20040521,46.8800,46.9800,46.3800,46.8600,1412700,0
20040524,47.0000,47.7500,47.0000,47.5600,2169000,0
20040525,47.5700,48.3300,47.3000,48.2300,1867400,0
20040526,48.2400,48.8000,48.0200,48.5300,2319100,0
20040527,48.9000,49.9000,48.8600,49.8800,3386800,0
20040528,49.8000,49.9000,49.2600,49.5400,2007900,0
20040601,49.4400,49.4400,48.3900,49.1100,2661000,0
20040602,49.4000,49.9800,49.1500,49.9600,1475900,0
20040603,49.9600,49.9600,49.3600,49.5100,1499200,0
20040604,49.5700,49.7500,49.1400,49.3000,1356100,0
20040607,49.5000,49.9700,49.3700,49.8000,1353300,0
20040608,49.9400,50.4300,49.6300,50.3900,2320700,0
20040609,50.5000,50.6500,50.0500,50.0800,1951400,0
20040610,50.3000,51.0600,50.1200,50.9500,2241100,0
20040614,51.0500,51.2000,50.4300,50.4500,2305400,0
20040615,50.3000,50.9000,49.7700,49.8400,2843700,0
20040616,49.7500,50.5000,49.7400,50.4700,1399000,0
20040617,50.4900,50.4900,49.4000,49.4000,2324400,0
20040618,49.8000,50.6900,49.8000,50.6800,2237600,0
20040621,50.5800,50.7200,50.3800,50.5000,1355400,0
20040622,50.4000,51.0300,50.3200,50.9400,1877300,0
20040623,50.8500,52.0100,50.7600,51.8100,2082700,0
20040624,51.4600,52.2900,51.2900,52.1100,1766300,0
20040625,52.3000,52.5000,51.8100,51.9700,2522500,0
20040628,51.9000,52.1300,50.7700,50.7900,1830800,0
20040629,50.7000,51.9900,50.5500,51.8500,1848500,0
20040630,51.4000,52.0900,51.4000,52.0800,1865600,0
20040701,51.6000,51.9600,51.2200,51.4300,1673700,0
20040702,51.4400,51.8000,51.0500,51.5700,964900,0
20040706,51.3000,51.8700,51.1600,51.8000,1554900,0
20040707,51.8100,53.1200,51.7700,53.0400,4446900,0
20040708,53.0400,53.9600,52.8600,53.3000,3498500,0
20040709,53.3000,54.1600,53.2600,53.9900,2016800,0
20040712,53.6000,54.3900,53.5500,54.3400,3065400,0
20040713,54.0000,54.5500,53.8500,54.5200,1765300,0
20040714,54.3000,54.6000,53.7200,54.0100,2052800,0
20040715,53.9700,54.2500,53.6000,53.6700,1818900,0
20040716,53.9800,55.0200,53.7100,54.7000,3886100,0
20040719,54.7000,55.0300,54.4800,54.6500,1914800,0
20040720,54.4000,55.1100,54.3500,55.1000,2401300,0
20040721,55.0300,55.4800,54.3000,54.3000,2308900,0
20040722,53.9500,54.2600,52.8200,53.3200,3288400,0
20040723,53.1500,53.5000,52.8300,53.2200,1385600,0
20040726,52.9700,53.2500,51.8600,52.2000,2594400,0
20040727,51.2500,52.5600,51.2000,52.4000,2773500,0
20040728,52.4100,53.2100,52.3100,53.0900,1474400,0
20040729,53.4500,53.7400,52.9900,53.3300,1482700,0
20040730,53.2200,53.4200,52.5900,52.9900,862100,0
20040802,53.0200,53.9500,52.7200,53.7500,1673300,0
20040803,54.0000,54.2900,53.8000,54.0000,1984400,0
20040804,53.7500,54.2700,53.5200,54.0800,1129100,0
20040805,54.0000,54.1700,53.1600,53.1800,1191000,0
20040806,53.0000,53.6500,52.6200,52.7600,1989800,0
20040809,52.9000,53.4200,52.3700,52.7000,1968600,0
20040810,52.7300,53.2300,52.5100,53.2200,2504700,0
20040811,52.9000,53.6300,52.7500,53.0100,1493700,0
20040812,52.9000,53.0100,52.0500,52.2900,1658000,0
20040813,52.2900,53.0500,52.1700,52.9800,1178000,0
20040816,52.9800,54.1900,52.9100,54.1000,1923800,0
20040817,54.1100,54.6300,53.9500,54.0400,1522700,0
20040818,53.7500,54.2800,53.7200,53.8200,2040100,0
20040819,53.7500,54.1600,53.5600,54.0500,1296700,0
20040820,54.0500,54.3100,53.8500,54.2600,982700,0
20040823,54.1800,54.3700,53.8300,53.8800,1021900,0
20040824,54.2000,54.3500,53.8900,54.1200,1231200,0
20040825,54.1100,55.4600,54.0100,54.4100,1619900,0
20040826,53.9500,54.0000,52.9300,53.2500,3514200,0
20040827,53.3500,53.5000,53.0600,53.4000,1181600,0
20040830,53.0000,54.0300,53.0000,53.7200,1620500,0
20040831,53.7200,53.9300,53.4500,53.7800,1481300,0
20040901,53.9500,54.4100,53.8100,54.2700,1208500,0
20040902,54.3200,54.9800,54.1500,54.7200,1822800,0
20040903,54.7200,54.9900,54.6500,54.7100,1136800,0
20040907,54.7200,55.0100,54.2800,54.5000,1626800,0
20040908,54.4000,54.6700,54.3000,54.5000,1222100,0
20040909,54.5000,54.6500,54.0600,54.1700,1180500,0
20040910,54.1700,54.2300,53.8100,54.2300,945000,0
20040913,54.3000,54.3800,53.9000,53.9200,1426500,0
20040914,54.0000,54.1800,53.8200,53.9900,1043400,0
20040915,53.9600,54.0800,53.6200,53.9100,1345400,0
20040916,53.9100,54.4400,53.9000,54.2000,763400,0
20040917,54.4700,55.0000,54.4400,54.6700,1552300,0
20040920,54.4500,54.6300,53.9300,54.2600,1553700,0
20040921,54.2000,54.6200,53.9900,54.0600,1153300,0
20040922,54.0000,54.0000,53.2600,53.4000,1651100,0
20040923,53.5000,53.5000,52.9200,53.1800,1114900,0
20040924,53.1800,54.5700,53.1800,54.3600,1520300,0
20040927,54.5000,54.9000,54.1400,54.6400,1784200,0
20040928,54.5000,55.6800,54.3000,55.5000,2209100,0
20040929,55.3000,55.3000,54.6000,55.0900,1827500,0
20040930,54.9900,56.0000,54.9500,55.7800,1602200,0
20041001,56.0000,56.4500,55.8400,56.3200,2755000,0
20041004,56.5000,56.7400,55.8700,56.6000,2224800,0
20041005,56.5000,56.8500,56.3600,56.5200,1706800,0
20041006,56.5000,56.5000,55.4400,56.3100,2167600,0
20041007,56.4800,56.6200,56.1800,56.2600,1676800,0
20041008,56.2600,56.4400,55.3000,55.4200,1603500,0
20041011,55.6500,55.9000,55.4200,55.5000,922400,0
20041012,55.3000,55.4200,55.0600,55.4200,1479300,0
20041013,56.0000,56.0900,54.5700,54.6600,1103200,0
20041014,54.3500,54.6000,53.9600,53.9600,1608300,0
20041015,54.0000,54.2350,53.8200,53.8500,2180800,0
20041018,53.8100,53.9700,52.6000,52.7200,2399600,0
20041019,53.0000,53.6800,52.7200,52.8800,1859300,0
20041020,52.8800,53.1500,52.1900,52.8500,1833500,0
20041021,52.7000,53.7500,52.6900,53.4800,1514100,0
20041022,53.4800,53.8900,53.1900,53.5300,1223100,0
20041025,53.2500,53.9400,53.0000,53.5000,1684700,0
20041026,53.3500,54.5200,53.0600,54.3800,1692200,0
20041027,54.2000,54.9100,54.1100,54.9100,1479400,0
20041028,54.9800,55.4400,54.7600,55.0000,1858500,0
20041029,55.0000,55.4300,54.8300,55.0900,1373800,0
20041101,55.2500,55.8000,55.2000,55.7900,1333400,0
20041102,55.7600,55.9900,53.8615,54.1100,2853100,0
20041103,55.5000,56.1800,55.2500,55.8900,2777500,0
20041104,55.8900,56.0100,55.5700,55.9500,1719800,0
20041105,56.0000,56.9900,55.9900,56.8500,1743800,0
20041108,56.9500,57.3400,56.6200,57.2000,1985300,0
20041109,57.3000,57.4400,56.9100,57.0100,906200,0
20041110,57.0200,57.6400,56.8100,57.5100,1340300,0
20041111,57.6500,58.0900,57.6000,57.9800,1479000,0
20041112,57.9800,58.5600,57.7100,58.5600,1548800,0
20041115,58.2500,58.6200,58.1100,58.2900,1189000,0
20041116,58.3500,58.4500,57.8000,57.9600,1071900,0
20041117,58.0600,58.7500,57.9300,57.9900,1758000,0
20041118,58.2400,58.7500,57.9900,58.6200,1345500,0
20041119,58.5700,58.7500,58.2000,58.3500,1284800,0
20041122,58.1500,59.1600,58.0100,58.8600,1531300,0
20041123,58.8600,59.1700,58.8400,59.0400,2818400,0
20041124,59.0500,59.4300,59.0500,59.2000,1676700,0
20041126,59.2500,59.6100,59.2000,59.5300,886100,0
20041129,59.1000,60.1000,59.1000,60.0500,2478200,0
20041130,60.0000,60.8700,60.0000,60.8400,2691500,0
20041201,60.8400,61.4600,60.7900,61.4200,1924000,0
20041202,61.4200,61.5800,61.1000,61.4800,2219000,0
20041203,61.3000,61.7700,61.2900,61.6200,1579200,0
20041206,61.5500,61.7500,61.4100,61.6100,2031200,0
20041207,61.2600,61.2600,60.1100,60.2100,3323100,0
20041208,59.9700,60.0000,57.5500,59.1200,5090800,0
20041209,58.3300,59.0500,58.2300,59.0200,2245700,0
20041210,58.7700,59.6900,58.7600,59.4500,1729600,0
20041213,59.9900,60.6800,59.6600,60.4000,1794900,0
20041214,60.3500,60.3900,59.1500,59.7100,2821400,0
20041215,59.5000,59.6500,59.0000,59.3800,2096600,0
20041216,59.3800,59.4100,58.9300,59.2600,2034700,0
20041217,58.6500,59.4000,58.6500,58.9300,2421200,0
20041220,58.9400,59.3300,58.9400,59.0800,1283700,0
20041221,58.7000,58.8200,57.5000,57.6000,3926800,0
20041222,58.0000,58.9000,57.9100,58.8000,2594000,0
20041223,58.8000,59.1400,58.6600,58.9400,1034000,0
20041227,58.8300,58.8300,57.2800,57.3800,3316500,0
20041228,57.6300,57.7500,56.7500,56.7600,4496600,0
20041229,55.7400,56.0000,54.6560,55.2500,6284300,0
20041230,55.5300,55.8000,55.0500,55.6000,2457400,0
20041231,55.5500,56.1200,55.3300,55.5500,1959200,0
20050103,55.4000,55.6400,54.1000,54.2100,5258500,0
20050104,53.9800,53.9800,52.5400,53.2900,9493800,0
20050105,53.2900,55.0000,52.6700,54.6300,6970000,0
20050106,54.6300,55.4300,54.2700,54.5100,2883300,0
20050107,54.5100,55.0100,54.1700,54.7700,2158100,0
20050110,54.7000,55.5000,54.3500,55.0000,3109700,0
20050111,54.7500,55.4900,54.4100,55.1000,3680200,0
20050112,54.9500,55.9600,54.9500,55.8000,3046700,0
20050113,55.7500,55.9900,55.3300,55.3500,2770900,0
20050114,55.5000,56.2500,55.5000,56.0000,2538600,0
20050118,56.0100,56.6800,55.8600,56.5300,2056700,0
20050119,56.5500,56.5700,55.7500,55.8900,1468600,0
20050120,55.4500,56.0200,55.0000,55.0000,2390100,0
20050121,55.0100,55.3700,54.5500,54.7500,2256100,0
20050124,54.9000,55.0700,54.4600,54.4700,1715700,0
20050125,54.6100,54.9200,54.2400,54.2600,1496900,0
20050126,54.6000,55.2700,54.4800,55.2300,1759600,0
20050127,56.0000,57.2900,55.7500,56.4000,3929400,0
20050128,57.0000,57.0900,55.4000,56.3800,3094900,0
20050131,57.2800,57.9800,57.1400,57.8100,3740500,0
20050201,57.8100,58.8500,57.5500,58.7200,2936300,0
20050202,58.6000,59.2400,58.5500,58.8800,1738100,0
20050203,58.4500,58.8600,58.2200,58.3200,1674500,0
20050204,58.0000,58.2800,57.6500,57.6500,2536500,0
20050207,57.6000,58.2500,57.4000,58.1400,1831300,0
20050208,58.2800,58.7800,58.2500,58.7000,1455900,0
20050209,58.6000,58.7500,58.2800,58.4500,1198200,0
20050210,58.4500,59.8400,58.3100,59.7000,2720400,0
20050211,59.6500,60.0600,59.1400,59.6900,2194600,0
20050214,59.5500,59.9900,59.3700,59.3700,1019600,0
20050215,59.2500,60.0900,59.0500,59.9600,1735200,0
20050216,59.6500,60.2400,59.6500,59.9500,1361400,0
20050217,59.8000,59.9300,59.3000,59.3000,1862000,0
20050218,59.4500,59.4500,59.0500,59.1900,1221100,0
20050222,59.0000,59.5700,58.6400,58.6700,1476800,0
20050223,58.7500,59.0700,58.5500,58.5500,2265700,0
20050224,58.6500,59.3500,58.6500,59.2400,2161200,0
20050225,59.1100,60.0000,59.0000,59.8100,1771000,0
20050228,59.8000,60.0400,59.1800,59.2200,1816300,0
20050301,59.3000,59.8100,59.1700,59.5000,1407800,0
20050302,58.8000,60.1200,58.7700,59.7300,1996000,0
20050303,59.7700,60.3400,59.3100,59.9500,1261200,0
20050304,59.9500,60.0500,59.5400,59.9400,1392600,0
20050307,59.5000,60.4000,59.3500,59.7600,2332200,0
20050308,59.5600,60.5200,59.4800,60.4300,2683400,0
20050309,60.2000,60.5400,60.0500,60.5400,1949100,0
20050310,60.3000,60.8500,60.2300,60.5300,2150200,0
20050311,60.1500,60.3500,59.4400,59.4900,3969800,0
20050314,59.6000,60.0000,59.4600,59.8800,1211700,0
20050315,60.0500,60.3000,59.8100,60.0000,1669100,0
20050316,59.9000,60.2800,59.7500,59.9500,1138400,0
20050317,59.9500,60.4600,59.8000,60.2300,1358000,0
20050318,60.2300,60.7300,60.1300,60.5500,2723400,0
20050321,60.4000,60.5000,59.7900,59.9500,1531500,0
20050322,59.8500,60.5600,59.8500,59.9000,1403100,0
20050323,60.0500,60.2700,59.7700,59.9900,1503100,0
20050324,60.1800,60.5800,59.8300,59.8300,1435300,0
20050328,59.9000,60.6100,59.8900,60.2000,1473200,0
20050329,60.3000,60.5000,60.0200,60.3900,2188600,0
20050330,60.3000,61.4700,60.2700,61.4700,1686100,0
20050331,61.2000,61.2100,60.0600,61.0600,1928500,0
20050401,61.1500,61.4900,60.2700,61.1600,2067100,0
20050404,60.9500,62.0000,60.9500,61.6000,2823500,0
20050405,61.3500,62.6000,61.3000,62.5000,2227500,0
20050406,62.5000,62.9800,62.0700,62.1000,1682900,0
20050407,62.0300,62.0600,61.0500,61.6700,2187400,0
20050408,61.4500,61.7400,61.0000,61.3200,894000,0
20050411,61.1500,62.3500,61.0500,62.2500,1398500,0
20050412,62.0500,62.6000,61.3700,62.1100,1523200,0
20050413,62.0000,62.4800,61.7300,61.9500,996400,0
20050414,61.9000,62.1800,60.8000,61.0100,2432400,0
20050415,60.6200,60.6300,59.3000,59.3100,2004000,0
20050418,59.3200,59.5500,58.7500,59.2400,1889500,0
20050419,59.2600,59.4900,58.6800,58.7000,1706800,0
20050420,58.7000,59.0300,58.3900,58.3900,1453200,0
20050421,58.9500,59.4200,58.7500,59.3800,1475100,0
20050422,59.2000,59.4100,58.2800,58.8000,995900,0
20050425,59.0000,60.0000,58.9400,59.7500,1549900,0
20050426,59.9500,60.4300,58.6800,59.8400,1998300,0
20050427,59.8400,60.0600,59.5500,59.9400,1477600,0
20050428,59.9400,60.7400,59.8000,60.4700,1643000,0
20050429,60.6500,61.1100,60.2100,60.9500,1502300,0
20050502,61.0000,61.8700,60.9500,61.8600,1473000,0
20050503,61.8700,62.7000,61.7600,62.4100,1917000,0
20050504,62.4500,64.1000,62.4000,63.8800,2741800,0
20050505,63.5200,64.0500,62.7600,63.3800,2273000,0
20050506,63.3000,63.7800,62.9800,63.0300,1199900,0
20050509,62.9500,63.6000,62.5500,63.4500,1954700,0
20050510,63.4500,63.9800,63.2500,63.7100,2119300,0
20050511,63.6000,64.9500,63.3000,64.4600,3148400,0
20050512,64.5000,65.0000,64.3500,64.7500,2502000,0
20050513,64.7500,64.9500,63.7600,64.0200,2202900,0
20050516,63.7000,64.6600,63.7000,64.5000,1333800,0
20050517,63.8500,64.8100,63.8300,64.8000,1215300,0
20050518,64.8100,64.9700,64.6800,64.8400,1292000,0
20050519,64.9000,64.9000,64.3600,64.7600,983300,0
20050520,64.8500,64.8500,64.5000,64.5400,1480600,0
20050523,64.6500,64.7800,64.3700,64.7300,1259500,0
20050524,64.9400,65.2400,64.8600,65.0700,2120200,0
20050525,64.9500,65.3000,64.6200,64.8500,1475300,0
20050526,65.1000,65.4600,64.9400,65.3200,1699900,0
20050527,65.1700,65.4500,65.1700,65.4000,1070000,0
20050531,65.4000,65.4000,64.8500,64.8900,1368000,0
20050601,64.7200,65.0300,64.5000,64.9100,1207000,0
20050602,65.0900,65.3400,65.0200,65.1800,1438800,0
20050603,65.1800,65.3600,64.7600,65.0600,1066200,0
20050606,64.9500,65.0300,64.6600,64.8900,872500,0
20050607,65.0000,65.2300,64.7800,64.7800,1712500,0
20050608,64.8500,65.1500,64.6200,64.6800,869300,0
20050609,64.8700,65.2500,64.8000,65.2000,1250100,0
20050610,65.0000,65.3000,64.9000,65.1500,1303100,0
20050613,65.0100,65.3900,64.5500,64.5800,1358000,0
20050614,64.5000,64.5000,64.1600,64.4600,1980800,0
20050615,64.4800,64.6600,63.8800,64.2300,1962900,0
20050616,64.3000,64.3400,64.0700,64.1800,2144700,0
20050617,64.4000,64.9300,64.2400,64.6600,2068200,0
20050620,64.6400,65.0900,64.3400,64.7400,1363800,0
20050621,64.7500,64.9500,64.5600,64.8600,1164700,0
20050622,64.8300,65.2000,64.6500,64.8200,985000,0
20050623,64.7900,64.9900,64.2600,64.2600,1310800,0
20050624,64.2000,64.5700,63.5000,63.5100,2756900,0
20050627,63.4000,63.7100,62.9000,63.5000,1131300,0
20050628,63.5000,64.4200,63.4500,64.4200,1067500,0
20050629,64.3000,64.4400,63.6000,64.1500,1195000,0
20050630,64.3000,65.2100,64.3000,64.8700,2208700,0
20050701,64.8700,64.8700,64.3600,64.5500,1065600,0
20050705,64.6000,64.6000,63.8400,63.9800,1601800,0
20050706,63.9800,64.1900,62.9100,63.0000,1237200,0
20050707,63.0000,63.6400,62.3800,62.8400,1862000,0
20050708,62.8100,62.9000,62.3400,62.5000,1936300,0
20050711,62.1000,62.3300,61.7000,61.7700,2627200,0
20050712,62.1500,62.1900,61.6400,61.8800,1490300,0
20050713,61.6000,61.7000,61.2200,61.4800,1577400,0
20050714,62.1500,62.2800,61.4100,61.6500,1382800,0
20050715,61.6500,61.8900,61.4000,61.7500,1532600,0
20050718,61.6400,61.6400,60.9400,61.4700,1606500,0
20050719,61.5700,61.7100,61.5100,61.5800,1387800,0
20050720,61.5000,61.9800,61.1400,61.7500,1680800,0
20050721,61.7600,62.1800,61.4500,61.6500,1390100,0
20050722,61.8000,62.1100,61.6500,62.0000,1363400,0
20050725,62.0000,62.8300,61.7000,62.5100,2005200,0
20050726,64.9500,65.2400,63.4300,63.9900,3978000,0
20050727,64.5000,64.5400,63.8100,64.0600,2309400,0
20050728,64.2000,64.2600,62.9200,63.1000,3260500,0
20050729,63.0000,63.1400,62.2800,62.4000,2128300,0
20050801,63.3500,63.3500,61.7100,62.4500,1775900,0
20050802,62.6500,63.0800,62.6200,62.9700,2468300,0
20050803,63.0000,63.0500,62.6000,62.9500,1106100,0
20050804,62.7500,63.1000,62.7000,62.8200,1819400,0
20050805,62.7000,63.1400,62.6700,62.8300,1360900,0
20050808,62.8300,63.5300,62.8300,63.2000,1644900,0
20050809,63.2800,63.5500,62.5700,62.7600,1761200,0
20050810,62.7900,63.1200,62.3600,62.6400,1923300,0
20050811,62.6000,63.1500,62.4700,63.1100,1439200,0
20050812,62.9500,63.1500,62.1500,62.4500,1464200,0
20050815,62.3500,62.8500,62.3000,62.6200,1095400,0
20050816,62.3300,62.9100,62.3300,62.5400,1486200,0
20050817,62.6000,63.0000,62.5000,62.9100,668800,0
20050818,62.9100,62.9800,62.6000,62.6500,1402800,0
20050819,62.9500,62.9700,62.4000,62.4600,1137300,0
20050822,62.5100,63.0500,62.4900,63.0500,1274700,0
20050823,63.0800,63.3200,62.5400,63.0500,1378800,0
20050824,63.0500,63.0600,61.9800,62.2900,1917400,0
20050825,62.5000,62.5000,61.7000,62.0500,2476900,0
20050826,61.9000,61.9600,61.4600,61.7600,1488400,0
20050829,61.6100,62.9000,61.6000,62.6700,2001800,0
20050830,62.4200,62.5100,61.9000,62.2600,2098400,0
20050831,62.2800,62.2800,61.3400,62.2400,2218800,0
20050901,62.6000,62.6200,61.7600,61.8200,1578200,0
20050902,61.7600,62.0900,61.5500,61.5800,1286300,0
20050906,61.7500,62.3900,61.7100,62.1500,1356500,0
20050907,62.6000,62.8900,62.4450,62.8700,1586400,0
20050908,62.9400,62.9400,62.6350,62.7500,1123500,0
20050909,62.8000,63.0000,62.6400,62.7500,1104900,0
20050912,63.0500,63.2000,62.4700,62.7300,1403000,0
20050913,62.7000,63.5000,62.4100,62.5300,1568700,0
20050914,62.7000,62.8200,61.8800,62.1900,1490100,0
20050915,62.2000,62.7500,62.1000,62.3700,1041700,0
20050916,62.3900,62.9100,62.0100,62.3800,4480500,0
20050919,62.4800,62.4800,62.0000,62.2000,1793500,0
20050920,62.1800,62.1800,61.5000,61.6100,1900800,0
20050921,61.6200,61.8500,60.5100,60.5600,2526300,0
20050922,60.5600,60.6000,59.8200,60.4200,2998300,0
20050923,60.5700,61.6800,60.5700,61.2900,1658900,0
20050926,61.5000,61.9800,61.1100,61.4100,1209300,0
20050927,61.3000,61.9000,61.2800,61.6000,1732100,0
20050928,61.9100,61.9200,61.1000,61.4300,1550100,0
20050929,61.5500,61.5500,60.5400,60.9500,1738000,0
20050930,60.9000,61.3000,60.6200,61.0400,2465300,0
20051003,61.2000,61.5300,60.7100,61.4100,1525300,0
20051004,61.4200,61.7000,60.4700,60.5200,2065200,0
20051005,60.2700,60.6300,60.0000,60.1000,2377300,0
20051006,60.2500,60.7800,60.0200,60.4800,1784300,0
20051007,60.6500,60.6800,60.0100,60.3300,1412100,0
20051010,60.1700,60.7700,60.0700,60.4700,1015500,0
20051011,60.4000,60.7100,59.5200,59.5700,1615000,0
20051012,59.5900,60.1100,58.9700,59.4900,1514600,0
20051013,59.5000,59.9500,58.5000,59.2900,1296800,0
20051014,59.6000,60.8800,59.3400,60.7200,1802700,0
20051017,60.6000,61.2700,60.0800,61.1800,1491500,0
20051018,60.9500,61.1900,60.4400,60.8900,1735400,0
20051019,61.5000,62.7800,61.0000,62.7100,2367800,0
20051020,62.4500,62.8600,61.2800,61.6400,1897700,0
20051021,61.6400,62.0500,60.7100,60.8000,2831100,0
20051024,60.8000,62.4300,60.7400,62.3500,2041000,0
20051025,62.1000,62.1100,60.7800,61.2300,2899700,0
20051026,61.3500,61.3700,59.8800,60.0700,2678600,0
20051027,60.0800,60.4600,59.7600,59.8200,2191000,0
20051028,60.4000,61.3400,60.2200,61.3200,1490200,0
20051031,61.3200,61.6800,60.3600,60.5600,2171100,0
20051101,60.5000,60.9200,59.8600,59.9500,2483600,0
20051102,60.1000,60.3100,59.8500,59.9800,3110900,0
20051103,59.9700,60.3300,59.8300,59.9700,2190200,0
20051104,59.9600,60.2500,58.8800,59.1600,3212900,0
20051107,59.2500,59.7400,59.2400,59.6800,2810600,0
20051108,59.4300,59.7800,59.3700,59.5000,2363200,0
20051109,59.5000,59.8900,59.1100,59.2400,2243800,0
20051110,59.2500,59.4000,58.8900,59.1700,2784400,0
20051111,59.0500,59.5000,59.0500,59.3900,1945200,0
20051114,59.5000,59.8200,59.0000,59.7900,2059400,0
20051115,59.5500,60.5400,59.5500,60.0000,2322000,0
20051116,60.4200,60.8300,60.0500,60.4200,1500900,0
20051117,60.3900,60.9600,60.3900,60.9600,1277900,0
20051118,61.0000,61.0000,59.9600,59.9600,2288500,0
20051121,60.1000,61.9700,60.0800,61.1800,2906700,0
20051122,60.9500,61.1900,60.4500,60.6000,2447700,0
20051123,60.6000,60.7000,59.9900,60.0900,3113300,0
20051125,60.3900,60.8500,60.2600,60.6500,1471300,0
20051128,60.9500,60.9800,60.2500,60.3700,2262700,0
20051129,60.5000,61.1400,60.4000,60.9000,3651200,0
20051130,61.0200,61.2400,60.4500,60.6000,2350200,0
20051201,61.7500,62.3900,61.5700,61.9000,2924400,0
20051202,61.7500,61.9700,61.3300,61.6300,1482000,0
20051205,61.6500,61.9400,61.2600,61.5200,2546100,0
20051206,61.5400,62.6000,61.5300,62.0600,1960800,0
20051207,62.2200,62.3000,61.8100,62.3000,1867600,0
20051208,62.3300,62.5100,61.8100,62.3800,1737100,0
20051209,62.4500,63.1000,62.4300,62.9200,1664500,0
20051212,62.9500,63.0600,62.0000,62.1300,1616000,0
20051213,62.0700,63.3200,62.0600,63.1300,1846100,0
20051214,63.1300,63.8500,63.1300,63.1700,1674000,0
20051215,63.4500,63.8700,63.4000,63.7400,1144400,0
20051216,64.0900,64.2800,63.4200,63.8100,2284900,0
20051219,63.0000,63.1500,62.4400,62.6300,2119700,0
20051220,62.6000,63.2400,62.3908,62.7600,1572600,0
20051221,62.7600,63.2950,62.7500,63.0400,1789500,0
20051222,63.0400,63.5200,63.0000,63.5000,1411500,0
20051223,63.5000,63.7500,63.2000,63.5600,879500,0
20051227,63.6300,64.0000,63.5200,63.5700,1391700,0
20051228,63.5700,63.8400,63.3500,63.8100,907600,0
20051229,63.7500,63.8900,63.5200,63.5200,850800,0
20051230,63.2700,63.7500,63.2300,63.6300,1048300,0
20060103,63.3000,63.7700,62.5200,63.5500,2379500,0
20060104,63.6400,64.7500,63.6300,64.4800,2552000,0
20060105,64.2500,64.5800,63.9000,64.5200,1747900,0
20060106,64.4000,65.6400,64.3500,65.4700,2449100,0
20060109,65.4500,65.9000,65.4000,65.9000,2286400,0
20060110,65.1500,65.9400,65.0000,65.9400,1607500,0
20060111,65.9400,66.3500,65.6100,66.2600,1789200,0
20060112,65.9600,66.4900,65.4500,66.1200,2019200,0
20060113,65.2500,66.0100,65.0100,65.7900,2189200,0
20060117,65.2500,65.9600,65.2100,65.7200,1655300,0
20060118,65.7300,65.7300,65.1700,65.3600,1745800,0
20060119,65.2500,65.6000,65.0000,65.4900,1532200,0
20060120,65.4900,65.6300,64.7600,64.8800,1593300,0
20060123,65.3500,65.8300,65.1500,65.4000,1875500,0
20060124,65.6500,66.1400,65.5000,65.7000,1845100,0
20060125,65.7000,65.8700,64.9400,65.0100,1671900,0
20060126,66.9900,67.9200,66.6500,66.9900,3977200,0
20060127,66.9100,66.9900,66.0000,66.1800,2491500,0
20060130,66.3300,66.6940,65.9600,66.6600,2806700,0
20060131,66.2000,68.0000,66.2000,67.6500,3562200,0
20060201,67.7100,68.3300,67.6100,67.9700,2997900,0
20060202,67.8700,68.2500,67.6700,68.1200,2197900,0
20060203,68.0000,68.9400,67.9300,68.9200,2493600,0
20060206,68.4800,70.2000,68.4000,70.0200,4093600,0
20060207,69.8000,70.0000,69.5000,69.7200,2543800,0
20060208,69.7000,70.0600,69.5850,69.9400,1852700,0
20060209,69.9400,70.8700,69.6000,70.6200,2097700,0
20060210,70.3700,71.4100,70.3200,71.3700,2601600,0
20060213,70.9000,71.8800,70.5600,71.6200,2034800,0
20060214,71.5600,73.0000,71.4800,72.6700,4052800,0
20060215,72.3400,72.4800,71.3600,71.8300,3085900,0
20060216,71.4200,71.9800,71.4200,71.9200,1518300,0
20060217,71.5800,72.9800,71.4200,72.8400,2627900,0
20060221,72.5000,73.2600,71.6101,72.9800,2960200,0
20060222,72.9800,73.9900,72.8800,73.9800,2552300,0
20060223,73.5000,73.8100,73.1100,73.4900,2120200,0
20060224,73.4900,74.9700,73.4600,74.5800,2394700,0
20060227,74.0500,74.6600,74.0500,74.0600,2113400,0
20060228,73.6300,73.7600,72.2400,72.8700,3020500,0
20060301,72.6800,73.6500,72.6300,73.3300,1578700,0
20060302,73.1000,73.8430,72.7800,73.3100,2214600,0
20060303,73.2900,74.3728,72.9800,73.5000,2144700,0
20060306,73.7000,73.7000,72.5200,72.6900,1642500,0
20060307,72.3800,73.4300,72.2500,73.1200,2010500,0
20060308,73.2800,73.5000,73.0800,73.4200,2004500,0
20060309,73.4300,74.1700,73.1400,73.5900,2034400,0
20060310,73.5800,74.6300,73.2300,74.3300,2170200,0
20060313,74.3300,74.9500,73.5000,73.5200,2128400,0
20060314,73.5200,74.3700,73.1700,74.1100,1825400,0
20060315,74.2100,74.6400,73.8200,74.2200,1955900,0
20060316,74.4700,76.0000,74.4000,75.8500,3189900,0
20060317,75.9500,76.2900,75.6300,75.9500,2885300,0
20060320,76.1900,76.9799,76.0100,76.7300,2158500,0
20060321,76.8400,77.7800,76.1600,76.3000,2721200,0
20060322,76.3000,76.5600,75.7500,76.5000,2835700,0
20060323,76.5000,76.5000,75.6000,75.9700,1253400,0
20060324,75.7000,76.3200,75.0600,75.9900,1987400,0
20060327,75.5000,76.0400,75.2875,75.9300,1625400,0
20060328,75.9300,76.2000,75.4500,75.5800,1620200,0
20060329,75.5700,75.9800,75.3400,75.5000,1483000,0
20060330,75.3000,75.7900,75.0000,75.2300,1570400,0
20060331,75.0300,75.5400,74.9900,75.1300,2164400,0
20060403,75.3800,75.3800,74.2500,74.3500,1771700,0
20060404,74.1500,75.1800,73.1000,75.0000,2129500,0
20060405,74.9700,75.1000,74.4800,74.8800,2013000,0
20060406,74.5200,74.7900,74.0200,74.4800,1329400,0
20060407,74.7500,75.1000,73.3500,73.8100,1633000,0
20060410,73.7800,74.1400,73.4600,73.9400,1215800,0
20060411,73.8400,73.9300,72.6000,73.1200,1742300,0
20060412,73.1700,73.4000,72.4100,72.8200,1744200,0
20060413,72.9500,73.1000,72.5000,72.8300,1036100,0
20060417,73.1800,73.6100,73.0000,73.5700,1040500,0
20060418,74.0000,75.4500,74.0000,75.1500,2324200,0
20060419,75.3400,75.9900,75.0000,75.9800,1259100,0
20060420,75.9300,77.0200,75.7700,76.8000,1799900,0
20060421,76.9900,77.0400,76.2300,77.0400,1312900,0
20060424,77.0000,77.9500,76.7500,77.5900,2195500,0
20060425,77.5900,77.6200,75.2700,76.2000,2309800,0
20060426,75.9500,76.1800,74.5701,75.5700,2912400,0
20060427,75.1000,76.0000,74.6500,75.6700,2329800,0
20060428,75.5200,76.3000,75.0000,75.9000,2115200,0
20060501,76.0000,76.9900,75.6700,76.8500,1841500,0
20060502,76.7100,77.0900,76.5100,76.9100,1787000,0
20060503,76.9100,76.9100,75.8800,75.9400,1497700,0
20060504,76.1000,76.3800,75.6800,75.6900,1406400,0
20060505,76.3500,77.0000,76.1700,76.3900,1569100,0
20060508,76.3900,77.0400,76.1700,76.3700,1515300,0
20060509,76.3700,76.5000,75.5100,75.8400,1355500,0
20060510,76.0000,77.0100,76.0000,76.6800,1261400,0
20060511,76.4000,76.8300,76.0600,76.2300,1296300,0
20060512,75.9100,76.1000,74.5800,74.6200,1642700,0
20060515,74.8700,75.5780,74.7000,75.4400,1565500,0
20060516,75.4800,75.9800,75.2400,75.7500,1407200,0
20060517,74.9200,75.1000,73.3200,73.3200,1985500,0
20060518,73.4000,73.8600,72.9200,73.0600,1641100,0
20060519,73.2500,74.6100,73.0600,74.3300,1932200,0
20060522,73.6900,74.4000,73.4500,74.0200,2269400,0
20060523,74.0200,74.1500,72.7400,72.7400,1698000,0
20060524,72.7000,72.7500,71.7400,72.2100,2745400,0
20060525,72.5000,72.9000,72.3400,72.6800,1316100,0
20060526,72.6200,72.6500,71.7600,72.3300,2218500,0
20060530,71.8200,73.2500,71.7500,72.6200,1753500,0
20060531,72.7700,72.7900,72.0000,72.4900,1703100,0
20060601,72.1500,73.4100,72.1500,73.2300,1459400,0
20060602,73.4000,73.4800,72.6099,73.1200,900600,0
20060605,73.1200,73.1200,72.3600,72.6800,1487200,0
20060606,73.0000,73.0400,70.7500,70.9500,2366200,0
20060607,70.8500,71.5700,70.5100,71.0000,1589100,0
20060608,70.6500,72.7600,70.5800,72.6200,2596100,0
20060609,72.3500,73.2700,72.0500,72.0600,1631000,0
20060612,72.0000,72.1800,70.8000,70.8000,1270800,0
20060613,70.9300,71.2400,70.0800,70.2200,2154800,0
20060614,69.9300,70.3200,69.8700,70.0000,2740200,0
20060615,70.0000,71.8000,69.9900,71.5600,1632600,0
20060616,71.2000,71.6800,70.9200,71.3200,1901500,0
20060619,71.4300,71.6000,70.6500,70.9500,940500,0
20060620,70.7500,71.5100,70.7500,70.9700,1357200,0
20060621,70.8800,71.7500,70.8000,71.4600,1357900,0
20060622,71.4900,71.5200,70.8900,71.1400,807900,0
20060623,70.8000,71.8100,70.7700,71.3100,1235700,0
20060626,71.5000,71.5600,70.9600,71.2900,860900,0
20060627,71.3700,71.6800,70.3900,70.4200,1454700,0
20060628,70.4300,70.8500,70.2900,70.4400,1338500,0
20060629,70.7500,71.5000,70.5000,71.3400,1717800,0
20060630,71.6500,72.0000,71.5700,71.7400,1660700,0
20060703,72.1000,72.5600,72.0100,72.5000,885000,0
20060705,72.8600,73.1800,72.4200,72.9200,2603200,0
20060706,72.9200,73.6900,72.7410,73.5000,2176000,0
20060707,73.3500,73.8500,72.9200,73.2200,1134200,0
20060710,73.4200,74.7900,73.3000,74.4400,1692700,0
20060711,74.3500,75.5000,74.1200,75.3000,1624200,0
20060712,75.3500,75.7500,74.4100,74.9000,1875000,0
20060713,74.9000,75.2200,74.3500,74.7300,2625100,0
20060714,74.3600,75.3000,73.3000,75.3000,2507200,0
20060717,75.3000,75.9800,75.0000,75.4100,2593200,0
20060718,75.6000,75.6000,73.5200,74.5400,1796500,0
20060719,74.9000,75.9500,74.8300,75.3700,1936600,0
20060720,75.0500,76.4300,75.0500,75.7500,2039200,0
20060721,76.1000,76.8100,75.5100,75.6300,2133400,0
20060724,76.0500,76.8900,75.9300,76.7800,1535600,0
20060725,78.0100,78.6000,76.7900,78.4700,3605000,0
20060726,78.5300,78.9500,77.9900,78.2800,2914900,0
20060727,78.2900,79.6000,78.1000,79.3700,3618700,0
20060728,79.4800,80.5900,79.3800,80.4900,2986600,0
20060731,80.1000,80.2900,79.0000,79.6800,2449400,0
20060801,79.1000,80.6700,79.0600,80.3900,2045300,0
20060802,80.9900,81.9200,80.6700,81.5500,2551300,0
20060803,81.3500,81.7800,80.1200,81.5600,2289100,0
20060804,81.6300,83.5400,81.6300,83.5400,4263100,0
20060807,81.6000,82.2500,80.0200,81.2000,3243800,0
20060808,81.6800,83.0500,81.3800,83.0300,3813600,0
20060809,83.0300,83.9664,81.2100,81.3600,2981400,0
20060810,81.5000,82.5999,81.2200,82.4000,2728900,0
20060811,82.5000,82.5500,81.5000,81.8200,1372300,0
20060814,82.7300,83.4500,82.2300,83.0500,1876500,0
20060815,83.3500,83.5800,82.9700,83.2600,1729100,0
20060816,83.6800,83.8800,83.4000,83.8700,2515600,0
20060817,83.8700,83.9400,83.4800,83.5800,2309600,0
20060818,83.3300,83.9400,83.3300,83.5500,1384300,0
20060821,83.5500,83.8400,82.9200,83.6200,1023200,0
20060822,83.8500,83.9400,82.9700,83.0400,1605700,0
20060823,83.1900,84.3200,83.0400,84.3200,1761400,0
20060824,84.3000,84.4200,83.4400,83.4500,2213600,0
20060825,83.3000,83.4000,82.6200,83.0800,2068600,0
20060828,83.0000,83.9400,83.0000,83.9200,1635700,0
20060829,83.8700,83.9900,83.0800,83.0800,2042700,0
20060830,82.1100,82.2800,81.4100,82.2600,3650600,0
20060831,81.8500,83.2000,81.6600,82.6000,3263600,0
20060901,83.5700,84.2850,82.8500,83.6800,3842200,0
20060905,83.8000,84.3500,83.2900,83.7000,2040500,0
20060906,83.7000,83.7700,83.0100,83.2500,1984500,0
20060907,83.3500,83.7500,83.0300,83.5000,1775000,0
20060908,83.6000,83.9300,83.4200,83.4200,1525600,0
20060911,83.1000,83.7600,82.5503,82.7600,2295900,0
20060912,82.7500,82.8100,81.1600,81.7000,3759000,0
20060913,81.6700,82.3400,80.7800,82.2400,2029800,0
20060914,82.2500,83.2800,82.0400,82.7600,1495300,0
20060915,83.0500,83.5000,82.7900,83.0000,2511300,0
20060918,83.2500,83.2500,81.8400,81.8500,2450700,0
20060919,81.5900,82.4000,81.4300,82.2300,1679900,0
20060920,82.6500,83.3000,82.6200,82.8500,1447800,0
20060921,82.8500,83.2800,82.2200,82.5200,2045700,0
20060922,82.7300,83.2600,82.5100,82.8500,1176200,0
20060925,82.9300,85.1000,82.9100,84.9000,2509700,0
20060926,85.1500,86.1500,85.0900,85.4400,2650700,0
20060927,85.3500,86.0900,84.9600,85.1400,1876900,0
20060928,85.4000,85.7300,84.8400,85.6000,1324600,0
20060929,86.4500,86.4500,85.6800,86.0600,1658600,0
20061002,86.4000,87.3900,86.3200,86.9500,1775000,0
20061003,86.9600,87.9393,86.6100,86.8000,1722400,0
20061004,86.8000,87.8800,86.6600,87.8800,1422400,0
20061005,87.8800,87.9400,86.6700,87.7600,1915200,0
20061006,87.2000,87.5300,86.3300,87.3800,1411400,0
20061009,87.5000,88.7100,87.3500,88.5800,1831400,0
20061010,88.3500,88.9440,88.0700,88.7000,2350000,0
20061011,88.6900,88.6900,87.1200,87.8000,1891400,0
20061012,88.4700,88.6800,88.0400,88.5600,2119100,0
20061013,88.6300,88.7500,88.0700,88.6000,1372400,0
20061016,88.4400,88.9500,88.1200,88.6000,1432400,0
20061017,88.6000,88.6000,87.2800,87.5500,1483700,0
20061018,87.9500,88.4000,87.5600,88.0900,1310400,0
20061019,88.0900,88.7400,87.4640,87.9400,1530900,0
20061020,88.1100,88.1400,86.3700,87.0000,2060900,0
20061023,87.0000,88.2900,87.0000,88.1900,1941500,0
20061024,89.1500,89.8900,88.0100,89.1100,2703800,0
20061025,88.5000,88.5100,85.8600,86.6700,2929700,0
20061026,86.4000,86.5000,82.7000,85.0100,5269800,0
20061027,84.5000,84.9900,83.7400,84.6100,2310600,0
20061030,85.8500,87.3400,85.7700,87.0300,2672200,0
20061031,87.0500,87.1400,86.4500,86.9300,1774600,0
20061101,87.1500,87.9400,86.9000,87.3100,3049400,0
20061102,88.1000,88.1000,86.5900,87.0600,2002000,0
20061103,87.0000,87.2700,86.3000,87.0000,1608600,0
20061106,87.3300,88.1800,87.0600,87.6900,2948000,0
20061107,87.6000,88.1100,87.2700,87.4900,1736000,0
20061108,86.8300,87.0100,85.1800,86.4500,4738600,0
20061109,86.4500,86.7500,85.1700,85.3700,2872800,0
20061110,85.1200,86.2800,84.8900,85.7500,2237200,0
20061113,85.5100,87.3600,85.5100,86.8600,2726200,0
20061114,87.0000,88.0400,86.7600,88.0400,2219200,0
20061115,88.0000,88.9600,87.9400,88.5400,1805500,0
20061116,88.4700,89.7300,88.4000,89.4800,1372000,0
20061117,89.2800,89.5800,88.9300,89.1500,1066100,0
20061120,89.9700,89.9700,88.8100,89.2700,1447000,0
20061121,89.2800,90.0500,88.9700,90.0500,1880900,0
20061122,90.0500,90.4700,89.1000,89.4900,1188700,0
20061124,89.3500,89.6800,89.1500,89.3300,321900,0
20061127,88.9500,89.0900,87.6400,87.8200,1349600,0
20061128,87.9000,89.7500,87.8000,89.6500,1743400,0
20061129,89.6000,90.7900,89.2400,90.6200,1647000,0
20061130,91.1400,91.1400,89.2100,90.4500,1588700,0
20061201,90.5500,90.9300,90.0000,90.3500,1763300,0
20061204,90.1500,92.1600,90.1300,92.1400,1392300,0
20061205,92.2900,92.6800,91.4900,92.4100,2142500,0
20061206,92.1900,92.8100,91.8200,92.2800,1310500,0
20061207,92.5800,92.6740,91.3300,91.6400,1037900,0
20061208,91.4600,91.8400,90.8900,91.8200,1088700,0
20061211,91.4500,91.6700,91.0620,91.3300,937200,0
20061212,91.2000,91.3600,90.6100,90.9200,1589200,0
20061213,91.1800,91.3700,89.9400,89.9400,1753300,0
20061214,90.7200,90.8700,89.9500,90.2500,1646100,0
20061215,90.2300,90.3600,89.9100,90.0400,2302000,0
20061218,90.0200,90.5300,89.8500,90.1800,1317100,0
20061219,90.0500,92.0300,90.0000,91.8500,1288500,0
20061220,91.6000,92.1000,91.4300,91.6000,1535000,0
20061221,92.1500,92.5000,91.4300,91.9400,1372800,0
20061222,92.3600,92.4400,91.1500,91.7000,770800,0
20061226,92.1400,92.5500,91.7700,92.3500,849300,0
20061227,92.7400,92.9500,92.4500,92.9500,756300,0
20061228,92.8100,93.2400,92.1900,92.3100,742400,0
20061229,92.0900,92.6800,91.9500,92.0700,911100,0
20070103,91.6000,92.5100,91.5100,91.9300,1753900,0
20070104,92.0500,92.2300,91.0800,91.6900,1966000,0
20070105,91.6900,92.5700,91.3700,92.0200,1954600,0
20070108,91.5500,94.2000,91.5400,93.6900,2002400,0
20070109,94.0300,94.6700,93.2500,93.6000,1502800,0
20070110,93.3000,94.8500,92.8600,94.5800,1305100,0
20070111,94.5500,95.7600,94.1200,95.6600,1949800,0
20070112,95.4100,96.6800,95.3200,96.3100,1761100,0
20070116,96.0500,97.4800,96.0300,97.0000,1551800,0
20070117,97.2500,97.4200,96.0700,96.5000,2229900,0
20070118,96.1200,97.3800,96.1200,96.8000,1562600,0
20070119,96.9700,97.7500,96.2900,97.2700,1578400,0
20070122,97.2800,97.2900,95.6000,96.7700,3031700,0
20070123,96.7000,98.7500,96.5000,98.7400,3159400,0
20070124,98.2000,98.2100,96.5000,97.1400,3100300,0
20070125,98.5000,98.7500,97.4400,97.4400,2715700,0
20070126,98.7500,98.7500,96.2100,96.6700,2306300,0
20070129,96.3300,96.6200,95.9500,96.0600,3140600,0
20070130,96.0000,96.3600,95.8200,96.2400,1851000,0
20070131,96.2000,97.3000,96.1600,97.1900,1893600,0
20070201,96.9000,98.5300,96.7200,98.4600,2281900,0
20070202,97.8500,99.0000,97.5800,98.4600,2322200,0
20070205,98.0000,99.3800,97.8600,99.0800,1763800,0
20070206,99.3900,101.3200,99.1870,101.2900,3627000,0
20070207,100.9200,101.8400,100.6700,101.5200,2205500,0
20070208,101.5200,101.7800,100.6600,100.8800,1300000,0
20070209,100.7600,101.5900,100.7200,101.1600,1075700,0
20070212,101.1600,101.9300,101.1300,101.6300,1690868,0
20070213,101.6400,102.6100,101.5200,102.2600,1632297,0
20070214,102.3800,102.8100,102.0000,102.3200,1010038,0
20070215,102.1400,103.4600,102.0400,103.3400,1233800,0
20070216,102.6600,103.2600,101.5800,101.9500,1854700,0
20070220,101.7000,102.7900,101.4500,102.7900,2235300,0
20070221,102.7600,103.4200,102.2700,102.5500,1242900,0
20070222,103.2400,103.5000,101.1200,101.5500,3377500,0
20070223,101.5900,102.3200,101.1300,102.1100,1631200,0
20070226,102.0700,102.3400,101.0000,101.4700,1383621,0
20070227,101.1600,101.3400,96.3300,97.5700,2735900,0
20070228,96.7500,98.8400,95.8400,97.2800,2964800,0
20070301,96.2500,98.0900,92.6800,97.8200,2382424,0
20070302,97.6600,97.9400,95.4400,95.4400,2296700,0
20070305,94.9600,97.5400,94.8000,96.5000,2869200,0
20070306,96.8900,97.5200,96.3500,96.9000,1898900,0
20070307,96.8600,97.1000,96.3100,96.5400,1256300,0
20070308,97.4000,97.9800,96.7200,97.1800,1324800,0
20070309,97.5600,97.8300,96.6000,96.8900,1177900,0
20070312,96.6500,100.0200,96.6500,100.0000,2120300,0
20070313,99.5200,99.7400,96.8700,96.8700,2067900,0
20070314,97.0900,98.3500,95.9500,98.1400,2120300,0
20070315,97.9400,98.2750,97.4500,98.0500,1425800,0
20070316,98.4300,98.4700,97.7200,97.8000,1702800,0
20070319,98.0000,99.0600,98.0000,98.9700,1150400,0
20070320,98.6000,98.6900,97.7500,98.3800,1181000,0
20070321,98.5400,99.8500,98.3900,99.8500,1191800,0
20070322,99.5000,99.5900,97.7600,97.9100,1731100,0
20070323,98.0000,99.2500,97.9400,99.1500,1305698,0
20070326,99.1600,99.1840,97.5000,98.4200,1168698,0
20070327,98.0400,98.6100,97.3400,98.1800,1439800,0
20070328,97.6700,98.1700,96.9500,97.1800,1365402,0
20070329,97.9100,98.4900,97.5900,98.1000,1338087,0
20070330,98.3400,98.8100,96.7200,97.0200,1799300,0
20070402,97.3500,97.4900,96.3400,96.9300,1855100,0
20070403,97.2400,97.6000,96.9700,97.2800,2212700,0
20070404,97.5100,97.7100,96.8800,97.0500,1718287,0
20070405,96.7500,97.0400,96.5100,96.7100,1653600,0
20070409,96.9900,98.1800,96.8700,98.0300,1135200,0
20070410,98.4000,98.6400,97.7500,98.0500,787800,0
20070411,98.2100,98.3400,96.4000,96.6100,1838910,0
20070412,96.0000,96.7500,95.6500,96.1600,2063300,0
20070413,96.1600,96.3500,95.6200,96.2400,1513400,0
20070416,96.3400,96.5300,95.8200,96.0000,1671132,0
20070417,95.9900,96.2200,95.6500,95.9600,1526000,0
20070418,95.5600,96.7700,95.4800,96.3700,1376000,0
20070419,96.9500,96.9500,95.3400,95.6300,1539144,0
20070420,95.9900,96.2500,95.3700,95.4000,2975089,0
20070423,95.4200,97.8800,95.4200,97.0700,2219800,0
20070424,98.3400,98.3400,93.6900,94.8200,4305750,0
20070425,94.8200,95.8500,94.0000,95.5000,3758012,0
20070426,95.0500,95.2500,93.1900,93.5000,3251151,0
20070427,93.8100,96.9000,93.7500,96.6900,2798900,0
20070430,96.5000,97.1600,95.9900,96.1400,2262600,0
20070501,96.4000,96.5300,95.6700,96.2300,1602494,0
20070502,96.4600,97.0000,96.0000,96.0700,1646844,0
20070503,96.4800,96.4800,96.0500,96.4000,1301150,0
20070504,96.7500,97.0000,96.2300,96.6400,949506,0
20070507,97.0000,98.1700,96.9200,98.0700,1696162,0
20070508,97.7600,98.3700,97.1200,98.2200,1509700,0
20070509,98.2100,99.0000,97.8000,98.7600,1489528,0
20070510,98.7000,99.4700,98.4100,98.6000,2169100,0
20070511,98.6600,99.5000,98.4500,98.8400,1460367,0
20070514,98.6800,99.2500,98.3000,99.2000,1349000,0
20070515,99.2000,100.0500,99.0800,99.5100,2365300,0
20070516,99.7900,100.1000,99.2200,99.6400,1537300,0
20070517,99.3000,99.4700,98.3600,98.4500,1381800,0
20070518,98.6000,98.6600,97.9300,98.1600,1363200,0
20070521,97.8100,99.3700,97.8000,98.7900,1888600,0
20070522,97.7100,97.7100,94.0000,94.2200,4822476,0
20070523,94.2100,94.8900,94.0900,94.3600,3216273,0
20070524,94.7500,96.6300,94.5500,96.2100,4232500,0
20070525,96.1800,97.9200,96.1800,97.0100,2182755,0
20070529,97.0200,98.4300,96.8500,98.3000,2090516,0
20070530,98.3000,98.5600,96.8600,98.2200,1921949,0
20070531,98.6200,98.6200,97.2100,98.1000,1590200,0
20070601,98.2300,98.6000,97.0900,97.4300,1559200,0
20070604,96.9800,97.4100,96.8500,97.2000,1076400,0
20070605,96.7000,96.7000,95.1100,96.2000,2225091,0
20070606,96.1900,96.9900,95.9500,96.6500,2556500,0
20070607,97.5400,99.3500,95.2500,95.2500,2227800,0
20070608,95.3900,96.8900,95.0200,96.8900,1803050,0
20070611,97.0000,97.0600,96.1200,96.2500,1440100,0
20070612,95.8000,95.9400,95.1700,95.2500,1782300,0
20070613,95.4000,95.5700,94.5400,95.5400,2548300,0
20070614,95.9000,97.4600,95.1200,97.2100,1894375,0
20070615,97.5500,97.7900,96.3400,96.5500,1865900,0
20070618,97.1000,97.4200,95.2100,95.3200,1577300,0
20070619,95.1400,96.9900,95.1400,96.8000,1903400,0
20070620,96.8000,97.0600,95.0000,95.0900,1666747,0
20070621,94.8500,95.3500,94.6500,95.0900,2235699,0
20070622,94.9300,95.0000,93.1400,93.3900,2308595,0
20070625,93.7700,94.3300,93.3200,94.0200,1918700,0
20070626,94.4200,94.9000,93.7200,94.1900,2119800,0
20070627,93.5500,94.7500,93.3800,94.4200,1594200,0
20070628,93.5800,94.3000,93.0600,93.4000,2249853,0
20070629,93.6000,94.9900,93.4500,94.1300,2072800,0
20070702,94.6700,95.3800,94.1200,94.6600,1629400,0
20070703,95.3300,95.8700,94.9700,95.4700,673600,0
20070705,95.8500,97.0600,95.5300,96.7000,1857800,0
20070706,96.6000,96.9600,96.2500,96.6300,1174900,0
20070709,96.4300,97.5900,96.4300,96.9600,1148713,0
20070710,96.3500,96.5000,94.1800,94.1800,2076489,0
20070711,94.2100,95.1600,94.1100,94.5900,1339800,0
20070712,95.4000,97.3900,94.5900,97.3900,1931200,0
20070713,97.5000,97.6900,96.6000,97.3400,1281508,0
20070716,96.8000,97.0200,96.1200,96.8000,1299200,0
20070717,96.4800,99.1400,96.2100,98.5600,1910001,0
20070718,98.3300,98.7700,96.9000,98.4900,2072254,0
20070719,98.8500,99.1800,98.5500,98.9800,1561700,0
20070720,98.1400,99.1700,97.2800,97.8900,1721500,0
20070723,98.6800,99.9000,98.2800,99.5200,1685609,0
20070724,102.0000,107.3300,100.4200,103.0900,8506317,0
20070725,104.2300,104.6900,100.2600,101.9000,4656549,0
20070726,102.3900,104.2000,99.3500,100.5800,6135475,0
20070727,100.3800,101.1200,99.2700,99.2800,2366100,0
20070730,100.1000,101.6300,99.7700,100.5000,3175300,0
20070731,101.5000,102.1600,98.4800,98.4800,2843000,0
20070801,98.8700,102.4000,98.5500,101.7000,2774942,0
20070802,102.0000,102.7600,101.1800,102.3800,3135500,0
20070803,101.6800,102.6100,99.3700,99.3700,2296536,0
20070806,99.9100,101.1300,99.3800,100.8500,1937370,0
20070807,100.2000,100.2500,97.6500,98.2600,3053956,0
20070808,98.5200,98.6900,93.6800,94.6700,5366300,0
20070809,94.5000,95.6000,91.1900,91.3600,7595000,0
20070810,90.3200,95.9300,88.8600,94.3100,6693930,0
20070813,95.6400,99.4500,95.6400,98.0000,3994400,0
20070814,98.0800,98.3300,95.5100,96.0600,2763989,0
20070815,96.7500,97.1700,94.6500,94.8300,2378182,0
20070816,93.6100,96.1500,92.6900,95.5000,4047400,0
20070817,98.4800,98.4800,95.2800,96.2200,2729200,0
20070820,96.0000,96.9700,94.8400,96.2000,1548300,0
20070821,95.1000,96.6100,94.8500,95.5100,1493590,0
20070822,95.3100,98.2600,95.3100,97.7900,2522200,0
20070823,98.0000,98.7500,96.2800,96.9300,1667100,0
20070824,97.3400,100.0200,97.1500,100.0200,1834600,0
20070827,99.5000,102.5000,99.1200,102.4100,2416890,0
20070828,102.1400,102.1400,97.7400,97.7900,4124500,0
20070829,98.6100,99.7800,98.5100,99.7100,2146500,0
20070830,99.7100,99.7100,98.3500,98.6500,1758400,0
20070831,99.7800,100.3300,98.9800,99.1400,1439100,0
20070904,99.2500,99.2500,97.6100,98.8200,1787500,0
20070905,98.5600,99.2400,97.3900,98.8700,2132600,0
20070906,98.8600,99.2300,97.8100,98.3900,1436300,0
20070907,97.5000,98.2500,96.4718,96.6400,2133300,0
20070910,96.9000,98.4000,96.7100,97.5100,1708900,0
20070911,97.8800,98.5300,94.9700,97.9900,1663200,0
20070912,97.7000,98.8700,97.0000,97.6200,1629400,0
20070913,98.6500,100.1600,98.3700,99.6400,2229500,0
20070914,99.2300,101.5700,98.7300,101.3400,2251300,0
20070917,100.3400,101.2300,99.0700,99.4100,2619900,0
20070918,100.9500,102.1600,100.2800,102.1000,2286400,0
20070919,101.8600,103.3900,100.8300,101.1900,2272100,0
20070920,100.9900,101.8900,100.6900,101.0400,1660100,0
20070921,101.9900,103.4700,101.0400,103.2000,2877000,0
20070924,103.8100,104.0100,102.0900,102.3500,2102250,0
20070925,102.3000,105.1200,102.2800,104.9600,2604814,0
20070926,105.1100,107.0000,104.4200,105.7200,3564200,0
20070927,105.5900,106.8900,103.8100,106.7900,4207050,0
20070928,106.8500,108.7500,106.4900,108.4900,2847300,0
20071001,108.1500,109.8600,108.0600,108.7400,3328300,0
20071002,109.0100,110.3100,107.3270,107.7900,3313600,0
20071003,107.1100,107.4780,106.6400,106.9500,1833200,0
20071004,107.5500,109.9000,107.0500,109.0000,2640800,0
20071005,109.7500,109.9900,108.3000,108.7000,1841000,0
20071008,108.4000,109.5700,108.0200,109.0000,1342100,0
20071009,109.1700,111.7600,109.0100,111.4000,2812900,0
20071010,110.9700,112.0000,109.8500,110.7400,3252300,0
20071011,111.6000,113.7400,111.4400,111.8800,2600700,0
20071012,111.8700,112.0600,110.7600,111.6700,1729100,0
20071015,111.9700,112.1100,109.5700,110.7000,1562700,0
20071016,110.8800,111.0000,109.5700,110.6800,1689400,0
20071017,111.6800,111.6800,108.5700,109.9300,2032300,0
20071018,109.8700,111.0400,108.2100,109.0100,1758900,0
20071019,108.4600,108.9900,106.0000,106.1600,2922200,0
20071022,105.4000,107.8100,103.6432,107.2400,2408700,0
20071023,107.7600,108.3900,106.1800,106.9700,2459500,0
20071024,106.1600,108.9000,103.3300,108.0200,2437500,0
20071025,108.4000,111.0000,107.7500,110.1500,2771500,0
20071026,110.6000,111.1000,107.5000,108.6100,2089000,0
20071029,108.1200,109.7400,108.1000,109.2400,1369100,0
20071030,109.0100,110.0600,107.8600,108.2400,1720300,0
20071031,108.8300,110.2800,107.7500,110.0400,2746800,0
20071101,109.0000,110.5100,108.5500,108.8300,1893900,0
20071102,110.0600,110.8500,108.7800,110.1200,1690300,0
20071105,108.0000,110.7200,108.0000,109.4000,1790858,0
20071106,109.4200,109.9900,107.7900,109.4500,2176044,0
20071107,109.6400,110.0800,107.9000,108.0800,1996434,0
20071108,107.1000,108.8900,105.8700,107.1800,2773836,0
20071109,105.9800,110.7400,105.9800,109.3500,3166050,0
20071112,109.3800,110.3800,107.6500,108.7300,2574713,0
20071113,109.0900,112.3400,108.9900,112.2500,3200560,0
20071114,113.0000,113.0000,110.8200,111.9000,3077429,0
20071115,111.6800,112.5000,110.8100,112.0800,2405528,0
20071116,113.0000,113.0000,110.0450,111.3700,2274451,0
20071119,110.4500,112.5100,110.4500,111.2300,3037365,0
20071120,111.3000,111.7000,108.2600,109.8700,3032056,0
20071121,109.1800,109.7300,108.2800,108.2800,2295853,0
20071123,108.7800,111.0900,108.1700,111.0100,850777,0
20071126,110.7900,112.0399,107.8000,108.1700,1939414,0
20071127,108.5100,109.8000,107.2200,108.2400,2871275,0
20071128,109.2700,111.5600,108.0000,111.2300,2461716,0
20071129,110.6500,112.9300,109.9100,112.0000,2075604,0
20071130,113.1200,113.5000,110.1300,110.6700,2282847,0
20071203,111.4500,111.9300,109.7700,109.7800,2252413,0
20071204,109.3400,110.7100,108.9600,109.1200,2065109,0
20071205,109.9100,111.2500,108.8100,109.1400,1886151,0
20071206,109.1000,110.5200,107.7800,110.3700,2072235,0
20071207,110.3500,111.3600,109.7500,111.0100,1456932,0
20071210,111.5400,111.5400,109.8200,110.7200,1250161,0
20071211,110.7950,111.5000,107.5300,107.7600,1833456,0
20071212,108.0100,109.7000,107.3200,108.3100,3086437,0
20071213,107.7400,109.7800,107.7400,109.2900,1717207,0
20071214,108.5000,111.1300,108.3000,110.4800,1957600,0
20071217,109.7800,110.7400,108.7800,108.9100,2100079,0
20071218,109.4800,110.2100,107.5000,108.1800,2603971,0
20071219,108.9400,108.9400,107.0300,108.2500,2377348,0
20071220,108.8200,108.8200,106.3300,107.7200,1835140,0
20071221,108.7600,110.5300,108.3600,110.4800,2321769,0
20071224,110.0100,111.6800,110.0100,111.2800,456771,0
20071226,111.0000,111.4600,108.9000,109.5300,981976,0
20071227,109.3000,109.4300,107.5400,107.7200,1209579,0
20071228,107.5600,108.8400,106.3500,106.7800,1491259,0
20071231,106.3100,107.2500,105.2584,105.2600,1329426,0
20080102,105.7700,107.2000,104.9400,105.3500,2752841,0
20080103,105.4900,108.8100,104.7100,107.9300,2435977,0
20080104,107.2300,107.3700,105.6300,106.5000,2319051,0
20080107,107.3600,107.9400,104.9300,106.2600,2749415,0
20080108,106.2600,108.1800,106.1700,106.1700,599150,0
20080109,106.8800,108.7700,106.4200,108.5300,2602343,0
20080110,107.9300,109.8800,107.3200,108.5400,2639579,0
20080111,107.5800,110.2500,107.5000,109.4600,3116996,0
20080114,110.1200,110.1200,107.1500,108.0900,2724433,0
20080115,106.9700,108.6300,106.3800,106.8100,3033553,0
20080116,106.1100,107.1000,105.1600,105.8600,3042438,0
20080117,105.9700,107.1200,101.9300,102.1500,3592579,0
20080118,102.6500,104.3300,101.0700,101.8800,3291130,0
20080122,97.0100,102.1800,90.4400,101.0200,4440441,0
20080123,98.3100,102.0400,97.0600,102.0400,3078942,0
20080124,102.7400,106.8100,102.1100,105.9000,3713506,0
20080125,107.0700,107.0700,104.9700,105.4900,3280101,0
20080128,105.4300,107.0500,105.4300,106.8700,2839352,0
20080129,107.0200,107.4700,105.9000,106.4400,1993248,0
20080130,106.9200,108.4500,106.2700,106.5300,2171899,0
20080131,105.3100,108.3500,104.6000,107.9200,2894035,0
20080201,108.1700,109.8000,106.8700,108.1200,2658154,0
20080204,108.1500,110.1500,106.0100,109.7800,2666678,0
20080205,109.3500,109.6600,107.1400,107.7700,2364851,0
20080206,108.7200,108.7200,105.1800,105.6000,2370478,0
20080207,104.9500,106.9400,104.6200,105.8300,2980939,0
20080208,105.8200,106.2600,104.7600,105.7600,1725788,0
20080211,105.5400,107.7900,105.5300,107.6100,1583300,0
20080212,108.0600,108.0600,106.6000,107.2100,2208866,0
20080213,107.2100,109.1500,107.0100,108.8700,1871323,0
20080214,108.7400,109.5000,106.6000,107.1000,1293221,0
20080215,107.0700,107.5200,105.0000,105.7600,2095563,0
20080219,106.7600,108.0000,105.8100,107.3400,1814758,0
20080220,106.6100,107.3200,105.8500,107.0700,1270297,0
20080221,107.2400,107.9400,104.7400,105.0000,2958701,0
20080222,105.2700,105.5100,103.1700,105.1200,1678566,0
20080225,105.3900,106.6400,104.2800,106.6300,1749444,0
20080226,105.9000,106.4500,105.3300,105.9500,1712739,0
20080227,105.4000,106.7200,105.1100,105.3600,1693766,0
20080228,104.6500,105.8000,103.6500,105.1600,1833423,0
20080229,104.0000,104.3300,102.8700,103.2000,1958828,0
20080303,103.2700,104.0000,102.4100,104.0000,1731001,0
20080304,102.6000,104.0900,102.1300,103.7200,1872867,0
20080305,103.6000,104.9000,102.8900,104.7100,2059394,0
20080306,103.4000,104.9300,103.4000,104.1500,1927584,0
20080307,103.1300,104.6000,102.7700,103.1800,1736300,0
20080310,102.2900,103.0100,100.1500,100.3200,2369790,0
20080311,100.0600,101.7000,99.3700,101.6600,3281799,0
20080312,102.0000,102.1800,100.1200,100.4500,1985286,0
20080313,99.5500,101.4000,98.5000,101.1100,2132630,0
20080314,101.9800,102.6800,99.0100,100.5400,2891686,0
20080317,98.3500,101.1100,98.3500,100.0500,3285283,0
20080318,101.7500,101.7500,99.9100,101.5500,3537992,0
20080319,101.8400,103.2500,100.7100,100.7100,2353194,0
20080320,100.8500,101.8500,98.4500,100.0500,3448803,0
20080324,100.2600,101.3100,99.7700,100.7800,1710823,0
20080325,101.2700,102.2900,100.0000,102.0000,1363786,0
20080326,101.6700,101.6700,100.5600,101.2300,1361213,0
20080327,101.6000,101.6000,99.9000,100.0400,1336534,0
20080328,100.3800,100.8900,99.7600,100.1800,1552195,0
20080331,100.3400,100.6100,98.4400,99.3000,2439310,0
20080401,99.9600,101.5100,99.2800,101.3300,2039937,0
20080402,101.2200,102.0000,100.0300,100.2100,2501448,0
20080403,99.8100,100.1200,98.5000,99.0300,3389418,0
20080404,99.5400,101.3400,99.0000,100.8100,2384782,0
20080407,101.5800,102.8300,101.0700,102.2500,2555205,0
20080408,102.2500,104.1400,102.2500,103.4900,2658367,0
20080409,103.4000,104.2100,102.5600,103.1100,1530968,0
20080410,103.3200,103.3200,102.3500,102.8100,1257923,0
20080411,102.4500,103.7000,101.8800,103.0100,1492113,0
20080414,102.7700,104.0800,102.7700,103.3200,1305377,0
20080415,104.1800,104.1800,101.9100,103.1100,1955997,0
20080416,103.1200,104.6500,103.0000,104.6500,2064854,0
20080417,104.1400,105.1500,104.0000,104.3600,1303603,0
20080418,105.6900,106.4600,105.0900,106.2400,1714796,0
20080421,106.1600,106.6000,104.8100,106.5700,1482585,0
20080422,103.8800,105.2500,103.1800,103.7900,2116257,0
20080423,103.9900,108.0000,103.7900,107.8800,2638086,0
20080424,107.1700,107.5300,105.8700,106.6000,1681153,0
20080425,106.8900,107.9800,106.1900,107.6300,1203147,0
20080428,107.0100,108.3100,106.4100,106.6500,1562476,0
20080429,106.3100,107.0800,105.5500,105.8900,1510019,0
20080430,106.1500,107.2900,105.5900,106.0400,1572331,0
20080501,105.7600,107.8300,105.7600,107.7200,1428269,0
20080502,108.4500,108.4500,105.7800,106.9300,1729170,0
20080505,106.4600,107.8900,106.0700,106.6200,1691382,0
20080506,106.2300,106.9500,105.7000,106.5300,1333973,0
20080507,106.3800,107.1800,105.0100,105.9200,2051665,0
20080508,106.1100,106.5500,105.3100,105.8400,1300476,0
20080509,105.5000,106.2800,104.9400,105.8400,950304,0
20080512,105.8400,107.0500,105.5300,106.9700,1100932,0
20080513,107.2300,108.6600,107.2300,108.5000,1742152,0
20080514,108.7000,110.0000,108.5000,108.7100,1853845,0
20080515,108.9800,109.2300,108.0800,109.0600,1421244,0
20080516,109.5100,109.6500,108.0900,109.1600,1778819,0
20080519,108.9800,110.6000,108.5000,109.9400,1726196,0
20080520,109.6300,109.9700,108.3300,109.0900,1489640,0
20080521,109.0800,109.9900,106.8200,106.9500,1496553,0
20080522,106.8900,107.7000,106.6000,107.0900,1173250,0
20080523,107.2500,108.6700,106.9500,107.4200,1331026,0
20080527,107.2700,108.4300,106.7900,107.3500,998776,0
20080528,107.2900,108.2100,106.9400,107.6900,1639367,0
20080529,107.7000,108.9100,106.3200,108.6100,1921660,0
20080530,108.7200,109.8800,108.4200,109.4400,1804032,0
20080602,109.2300,109.8700,108.0900,109.1600,1755138,0
20080603,109.7500,109.7500,107.2900,107.8300,2360301,0
20080604,107.3200,109.0900,107.3200,108.4900,1696012,0
20080605,108.4600,108.4900,106.5300,107.6700,2504988,0
20080606,106.9800,106.9800,103.7000,103.7500,3129878,0
20080609,104.3800,104.3800,101.7500,102.6500,2801822,0
20080610,102.1200,104.0500,101.6700,102.9800,1920945,0
20080611,102.5600,103.9700,102.4700,102.6900,1794454,0
20080612,102.9900,105.3700,102.6900,102.7900,1962982,0
20080613,103.5000,104.1200,102.7600,104.0700,1961938,0
20080616,102.4000,103.7900,102.3100,102.5500,1949079,0
20080617,102.5500,103.4000,101.3900,101.5900,1437584,0
20080618,101.1500,102.4400,100.7200,100.9600,1456904,0
20080619,101.4400,103.9100,100.7500,103.3400,1829209,0
20080620,102.9800,103.3400,101.2400,102.0700,2148345,0
20080623,102.7000,104.3400,102.0400,104.1300,2122355,0
20080624,103.5500,104.8400,103.5500,103.9400,1844489,0
20080625,104.1200,105.0000,103.7000,103.8300,2661728,0
20080626,103.2400,103.6100,99.5000,99.5000,2699710,0
20080627,99.8000,100.7700,99.3700,99.6200,3265578,0
20080630,99.6500,99.7500,97.8000,98.6600,3720472,0
20080701,99.0200,101.4900,98.9100,101.0900,2881101,0
20080702,101.5500,102.2800,100.0700,100.3000,1956017,0
20080703,100.9400,101.8800,100.7600,101.4800,1659363,0
20080707,101.7100,103.6600,101.3700,102.6200,3525010,0
20080708,102.7200,104.2700,102.2600,103.8100,3712860,0
20080709,104.1300,104.1300,102.3100,102.3100,2873842,0
20080710,102.3100,103.6400,101.7700,103.5100,2665748,0
20080711,102.5400,103.7300,101.5000,102.6800,2932839,0
20080714,103.5100,103.5100,100.6200,101.9900,2145392,0
20080715,101.3800,102.7400,100.7800,101.6500,3040712,0
20080716,101.2500,102.0500,98.7300,100.7400,4298241,0
20080717,100.8100,101.4800,98.0100,100.2600,3685806,0
20080718,100.2400,101.3900,99.7400,100.9900,2327398,0
20080721,100.8200,102.3400,100.4000,101.5900,2621596,0
20080722,100.8300,104.9300,100.8300,103.8800,4131456,0
20080723,103.9000,107.4290,103.4150,106.8400,2863446,0
20080724,106.8900,106.8900,104.4400,104.7500,2716494,0
20080725,105.5400,105.8000,104.5000,104.6200,1685372,0
20080728,104.6000,105.4900,103.0500,103.3500,2653260,0
20080729,102.7800,104.5000,102.7800,103.9200,1929232,0
20080730,104.3900,106.3800,103.3900,104.1300,2264296,0
20080731,103.6800,105.7500,103.4000,104.3300,1976268,0
20080801,104.5000,105.1500,102.8600,103.9700,1688185,0
20080804,104.0000,105.7500,103.7300,104.6000,1271126,0
20080805,105.4900,108.1300,105.0600,108.1000,2648629,0
20080806,107.9000,107.9800,106.1600,107.3900,2564809,0
20080807,106.9100,108.6000,106.5000,108.2900,2253830,0
20080808,107.9500,112.0600,107.6000,112.0600,3093689,0
20080811,111.7400,113.0100,110.0700,112.8800,4044950,0
20080812,112.8200,114.4100,111.9800,114.3900,4132396,0
20080813,113.9500,114.8000,111.0900,112.9700,4197770,0
20080814,112.5500,113.7200,111.0200,113.1800,2956759,0
20080815,113.3800,117.0400,113.2900,116.6700,4938476,0
20080818,116.7300,116.7300,114.0200,115.2500,3168910,0
20080819,114.5100,116.0500,114.5100,115.7400,2727769,0
20080820,115.8100,115.8100,113.0200,114.2500,4144768,0
20080821,113.7600,115.3900,112.5500,115.0400,2237990,0
20080822,115.3500,115.9800,114.2400,115.7700,2390407,0
20080825,115.0300,115.4100,113.6400,114.2600,1679418,0
20080826,114.5300,115.6900,113.6900,115.5900,1949385,0
20080827,115.1500,116.3000,115.0700,115.9000,1845295,0
20080828,116.0300,120.3000,115.8000,119.5900,3542063,0
20080829,119.1800,119.1800,116.0900,116.4400,3841407,0
20080902,117.6000,118.1800,116.1700,117.4400,3641561,0
20080903,117.0700,118.1900,115.6600,116.4000,2291853,0
20080904,115.8100,116.0000,112.9500,113.8200,2671575,0
20080905,112.8800,116.3400,112.5200,115.7200,3306260,0
20080908,118.0100,119.9500,115.5500,117.8300,2938265,0
20080909,119.0000,119.8200,115.8400,115.8900,3019500,0
20080910,116.3700,116.3700,113.8000,114.0900,3220033,0
20080911,113.2300,115.2200,110.2600,115.1000,2328408,0
20080912,115.0000,117.2700,114.4500,117.2700,2264331,0
20080915,115.3100,117.1900,110.8800,111.6900,6069623,0
20080916,110.0900,113.3000,106.1200,112.0300,5852809,0
20080917,110.3700,112.3300,106.0200,106.0300,3924948,0
20080918,106.7400,114.8900,106.5100,113.8200,4961307,0
20080919,117.5000,117.5000,108.2000,110.8800,5833987,0
20080922,109.7600,111.5000,106.2000,108.2000,2823036,0
20080923,108.2500,109.8600,106.0100,107.5300,2678010,0
20080924,107.6600,109.1100,106.5800,107.6500,1899362,0
20080925,108.7100,111.6500,107.9000,110.5100,2357190,0
20080926,109.3700,112.8700,107.0100,112.5500,2092539,0
20080929,111.3200,115.0100,107.5500,109.9800,3425324,0
20080930,110.2600,112.3100,108.1900,109.6700,3572696,0
20081001,108.9000,109.7000,107.4900,108.8500,2879435,0
20081002,108.2000,109.6100,102.8700,104.2700,3982257,0
20081003,105.5700,107.3200,104.6600,105.0100,2879545,0
20081006,103.3100,105.1200,101.3500,102.6200,3407036,0
20081007,103.8000,105.8200,99.0000,99.0000,5151951,0
20081008,97.0200,101.4800,96.0000,98.0000,5655520,0
20081009,98.2500,100.1200,91.6600,92.0000,4987555,0
20081010,88.9000,94.0800,81.7600,87.4800,8172664,0
20081013,89.5200,90.5200,87.9100,90.2600,4474795,0
20081014,93.4000,96.8500,92.1900,95.7700,4772916,0
20081015,95.9400,95.9400,86.8000,87.4700,3067985,0
20081016,95.2400,95.2400,84.8100,92.6100,3543539,0
20081017,90.2600,94.7500,87.7500,90.7500,3212789,0
20081020,91.9900,94.0900,90.6300,93.2200,3701762,0
20081021,89.3400,90.7500,84.0600,84.1900,7339138,0
20081022,82.9100,84.9800,78.3300,79.7700,5796331,0
20081023,79.9400,81.4102,75.3600,79.6400,5599366,0
20081024,75.0100,79.6500,75.0100,75.8400,3952926,0
20081027,75.2700,76.2100,72.4000,72.6400,4722868,0
20081028,73.8700,80.4900,73.4400,80.2800,4336485,0
20081029,80.3000,82.4200,78.3400,78.6100,3465478,0
20081030,80.7100,83.3700,78.8100,82.1800,3302366,0
20081031,82.1500,85.8600,80.8600,85.0500,3922826,0
20081103,84.9500,85.6300,83.0400,83.9800,2411603,0
20081104,85.4900,86.3800,84.2800,85.9100,2948726,0
20081105,86.3200,86.6700,83.1900,84.3900,3043693,0
20081106,83.5000,84.0000,76.2200,76.8200,4631027,0
20081107,77.1800,79.4200,75.7000,78.7500,2508112,0
20081110,80.2700,81.2500,76.3300,77.5100,2628553,0
20081111,76.0100,76.7200,73.6000,74.4100,3060834,0
20081112,73.4200,73.8700,71.1900,71.7000,2317195,0
20081113,71.9600,75.2300,68.8200,75.2100,3340656,0
20081114,73.6900,76.7700,71.6400,72.2600,2782613,0
20081117,71.2400,73.1600,69.8700,70.9900,1987912,0
20081118,70.7100,73.9200,70.0100,73.1200,3964063,0
20081119,73.5400,74.9700,68.8100,69.3300,2576354,0
20081120,68.7800,72.0900,67.3800,67.9700,4021204,0
20081121,68.0700,72.9800,68.0700,72.6800,4106326,0
20081124,73.6800,74.4200,71.4100,72.7400,2754745,0
20081125,74.1300,75.0200,71.1500,73.0300,3452927,0
20081126,71.5400,73.5500,70.2800,73.5300,2046381,0
20081128,73.7000,77.1100,73.2800,77.1100,1258860,0
20081201,76.4200,76.7900,70.9800,71.0700,2892810,0
20081202,72.1300,74.8300,71.0500,73.6300,3252485,0
20081203,73.7000,77.1100,72.1000,76.9100,3971882,0
20081204,76.0000,78.8700,75.1200,77.1500,3671802,0
20081205,76.3500,80.6200,74.6900,80.1900,3718429,0
20081208,81.4600,83.3600,80.1900,81.6500,2939102,0
20081209,80.7500,82.8400,80.1000,80.7700,3089958,0
20081210,80.5600,82.0000,77.8400,79.1900,2848714,0
20081211,78.9600,79.5100,75.7800,76.2000,4117568,0
20081212,74.8300,77.8800,74.2000,77.8000,2788072,0
20081215,78.2300,78.2300,74.2400,75.8600,3002006,0
20081216,76.3000,78.5000,74.5700,78.4100,3417447,0
20081217,77.1400,79.8800,76.3400,78.9100,1923758,0
20081218,79.1000,80.4900,78.2100,78.6400,2016046,0
20081219,79.2500,81.4900,77.7800,80.0100,4692256,0
20081222,79.9000,79.9000,77.5200,78.9200,2175697,0
20081223,79.2800,79.8200,78.0000,78.2800,1597616,0
20081224,78.2100,79.8400,77.7200,79.2200,468557,0
20081226,79.1500,81.5200,78.8900,81.1100,1023894,0
20081229,81.0000,81.6800,79.8600,80.5400,1262974,0
20081230,81.1000,84.3100,80.7900,84.2900,1705431,0
20081231,84.2900,84.9700,83.9300,84.0800,1562738,0
20090102,84.3400,85.9000,82.0100,85.5500,1696714,0
20090105,85.2900,85.3500,82.8400,83.8500,2472722,0
20090106,85.2100,85.2200,83.2800,84.1000,2860452,0
20090107,83.3300,83.3300,81.2100,81.8300,2860416,0
20090108,81.3100,81.4500,79.7900,80.8100,2966054,0
20090109,81.2600,81.8800,79.6900,80.7600,2868747,0
20090112,80.7500,81.0800,79.1000,79.6600,2183610,0
20090113,79.3400,80.6500,77.6900,80.2500,3246641,0
20090114,79.4500,80.8400,77.8800,78.8000,3673866,0
20090115,78.5600,79.5300,77.3300,79.4800,3103673,0
20090116,80.7300,82.5700,79.9700,82.1600,3449340,0
20090120,81.6400,82.3600,78.0400,78.6300,2957282,0
20090121,79.6100,80.1800,78.0020,80.0300,2758079,0
20090122,77.9500,85.5900,76.7000,85.0800,6176358,0
20090123,83.5500,84.0900,80.1900,80.9800,5824267,0
20090126,80.7200,83.1900,80.2700,82.5200,3279485,0
20090127,83.1200,83.6000,80.4500,82.4800,2894149,0
20090128,83.7200,84.0000,81.3500,82.5700,2569744,0
20090129,82.4700,83.7200,81.8100,83.1100,2505284,0
20090130,82.9100,83.9900,81.4400,82.0400,2438412,0
20090202,81.0000,81.0000,77.8400,79.1800,3852882,0
20090203,79.8900,80.5800,76.8400,79.9000,4093388,0
20090204,79.9700,82.3940,79.8600,81.0600,2541965,0
20090205,80.4000,82.4600,79.1000,81.6200,2781920,0
20090206,81.1300,81.3700,77.5500,79.3700,6036573,0
20090209,79.3700,81.6200,79.1000,81.5000,3751526,0
20090210,80.8100,81.7500,77.4300,77.9900,3957660,0
20090211,78.8800,79.1200,77.1100,77.4900,2779778,0
20090212,77.0400,77.4200,75.0000,77.3800,3804027,0
20090213,76.9800,79.4400,76.2600,78.4700,3045778,0
20090217,76.8100,76.8100,74.5300,75.6400,2848731,0
20090218,75.9900,78.4200,74.9800,77.0300,3980802,0
20090219,77.7700,77.8500,76.5730,77.1600,3304863,0
20090220,75.4600,78.4900,75.3100,77.7500,4162147,0
20090223,77.5800,77.9000,73.7000,73.8700,3235606,0
20090224,74.3200,75.2600,72.7270,74.4400,3256530,0
20090225,73.9300,73.9800,69.6700,70.4600,5704658,0
20090226,70.9000,71.5000,68.7300,68.9300,3600811,0
20090227,67.4400,67.7200,63.1100,63.1100,7544938,0
20090302,60.6300,61.8800,59.6900,59.9600,6767533,0
20090303,60.0900,61.5000,58.4300,59.3500,6494823,0
20090304,60.6900,63.2300,59.7100,61.9500,6697460,0
20090305,60.6300,61.5000,59.2900,59.9100,5193367,0
20090306,60.0200,61.1200,57.4100,58.8500,3970683,0
20090309,58.1800,59.4000,57.5500,58.2400,3073129,0
20090310,59.1000,59.5000,57.9600,59.0100,4987577,0
20090311,59.3500,60.0000,57.9550,58.1800,4016246,0
20090312,58.1800,61.3800,57.7400,61.0200,5404465,0
20090313,61.4100,62.0000,60.4550,61.2000,4028706,0
20090316,61.5500,65.7900,60.9400,64.6100,4718801,0
20090317,64.6500,65.7400,63.2000,65.6600,3099899,0
20090318,65.4100,67.8800,64.1600,66.8400,3206888,0
20090319,67.6200,68.8200,66.0000,68.2200,4269724,0
20090320,68.2700,69.7800,67.4500,67.7800,4196783,0
20090323,68.9000,69.8300,67.3500,69.1400,3413054,0
20090324,68.5400,70.0600,68.2700,68.3700,3891197,0
20090325,68.9700,69.8400,67.0700,68.4800,3556668,0
20090326,68.8900,72.8300,68.8900,72.6700,4025886,0
20090327,71.9700,72.7800,70.7400,71.2800,3603700,0
20090330,69.7100,70.2800,68.3400,69.0100,3003628,0
20090331,69.2700,70.6300,67.2900,69.0300,3500081,0
20090401,67.5300,69.0400,66.4000,67.5900,4311004,0
20090402,68.9100,70.4900,68.5900,69.1700,3669696,0
20090403,68.9800,69.5000,65.7200,67.3100,5308804,0
20090406,66.8700,73.4700,65.2100,73.2800,12103121,0
20090407,71.9900,75.8000,71.8500,73.7900,8493440,0
20090408,73.9300,74.1800,72.0200,72.7000,3424485,0
20090409,74.0200,74.5900,72.4500,73.3200,2679982,0
20090413,72.6400,74.2300,72.2500,73.7900,2931188,0
20090414,73.3100,73.8800,72.0000,72.9100,2519020,0
20090415,72.4600,74.4100,72.2700,74.3300,2677708,0
20090416,74.8300,78.2200,74.2900,77.5800,4494782,0
20090417,77.6400,78.0300,76.5300,76.9400,3099341,0
20090420,76.1000,76.6600,75.0100,75.7300,2462011,0
20090421,76.0000,77.5025,75.2100,76.0400,3159345,0
20090422,74.7200,76.7500,74.5200,74.8500,3231076,0
20090423,75.7300,77.4500,74.3200,77.3600,2807407,0
20090424,77.4100,77.5500,76.2800,77.0800,1947452,0
20090427,76.4500,79.1000,75.6800,78.0600,2110390,0
20090428,77.1300,78.0380,76.7300,77.1300,1804531,0
20090429,78.0300,80.0600,77.8900,79.0800,1534199,0
20090430,79.5600,80.6300,77.6400,78.5300,2388192,0
20090501,78.6700,82.2400,78.6200,81.5900,3275166,0
20090504,81.2700,81.5900,79.9000,80.3400,3771695,0
20090505,79.9800,80.7800,79.1800,79.6800,2828767,0
20090506,80.4300,80.8900,79.1400,80.4800,2083681,0
20090507,80.6000,80.6200,78.8300,79.6800,3397722,0
20090508,80.2800,82.4600,80.2800,82.4600,2217628,0
20090511,81.5200,81.5200,79.8000,80.3500,2578030,0
20090512,80.5100,81.8500,79.3600,81.6100,2144061,0
20090513,80.4600,80.9000,79.4400,80.5300,2353602,0
20090514,80.5500,81.5700,80.1800,80.8700,1842582,0
20090515,80.7300,80.9000,79.0500,79.9300,2238610,0
20090518,79.5000,80.6400,79.0600,80.5500,1858918,0
20090519,79.8500,80.9900,79.3000,80.5400,2344438,0
20090520,80.9400,83.3100,80.7301,82.4800,3288933,0
20090521,81.6400,81.7615,80.3500,81.4800,2148237,0
20090522,81.8000,82.4800,81.1400,81.4400,1130363,0
20090526,81.1100,83.8600,81.0600,83.2600,1986611,0
20090527,83.4200,83.4700,81.7000,81.7800,1675078,0
20090528,81.2000,83.2500,80.6340,82.9900,1877907,0
20090529,83.0000,83.9800,81.7500,83.6300,1648539,0
20090601,83.7500,85.2900,83.6900,84.1600,3337331,0
20090602,83.8600,84.8200,83.1700,84.3700,2202224,0
20090603,83.6400,84.5500,82.6300,83.2400,2408690,0
20090604,83.6600,84.7600,83.5500,84.5000,1704462,0
20090605,85.3400,87.0600,84.6500,86.1700,1975567,0
20090608,84.8200,86.3700,84.2000,85.8500,1550235,0
20090609,85.6000,86.0000,83.2000,84.0100,2361431,0
20090610,84.3500,84.4900,81.6100,82.9300,2645849,0
20090611,83.1800,84.3900,82.1100,82.2200,2270957,0
20090612,81.6900,82.8800,81.6100,82.7700,2313572,0
20090615,82.1100,82.5300,81.2200,82.0700,2095748,0
20090616,82.4800,82.8500,81.4600,81.8100,1559552,0
20090617,81.8600,82.5500,81.2100,82.0500,2055017,0
20090618,82.3600,84.3600,81.5000,83.4900,2068803,0
20090619,84.2000,84.2000,82.4400,82.5500,2701349,0
20090622,82.3400,82.7900,81.3100,81.4800,1769962,0
20090623,81.8200,81.9100,80.0900,81.3500,2130691,0
20090624,81.5900,82.5300,79.1400,79.5200,2911339,0
20090625,79.1600,81.3300,79.1600,81.1300,2443971,0
20090626,80.9800,81.5500,80.6100,80.9700,1947190,0
20090629,81.3700,82.2800,80.6400,82.0400,1069132,0
20090630,82.0400,82.0400,80.3000,80.6500,1746732,0
20090701,80.9600,81.3200,80.4000,80.6400,1918943,0
20090702,79.8100,79.9100,78.0200,79.5200,2128071,0
20090706,78.8700,80.7152,78.3800,80.5000,1797748,0
20090707,80.1900,80.4800,77.6000,78.0000,2592204,0
20090708,78.1100,78.7100,77.7700,78.4000,2177021,0
20090709,78.6000,78.9500,77.7200,78.2800,1457323,0
20090710,78.0100,78.3800,77.0000,77.9100,1672031,0
20090713,78.0500,80.4100,77.6700,80.0000,2176284,0
20090714,79.9500,81.5600,79.6100,81.1900,1431085,0
20090715,81.7800,82.3000,80.6900,81.2500,2795939,0
20090716,81.4900,82.9200,81.0900,82.4900,1369670,0
20090717,82.1000,82.4800,80.6100,81.0900,2513580,0
20090720,81.2400,82.1500,80.2700,82.1100,2415743,0
20090721,80.1600,80.2700,74.3600,75.1300,13750783,0
20090722,75.8400,77.6900,75.2000,76.2500,5788968,0
20090723,76.4300,76.5500,74.6300,75.3500,3916057,0
20090724,75.2000,75.7300,73.9300,74.0800,4358385,0
20090727,74.1400,74.6500,73.1100,74.5500,2769760,0
20090728,73.7100,75.4200,73.7000,75.0700,2797931,0
20090729,74.4100,75.3299,73.7900,74.7100,3575827,0
20090730,74.6200,76.1900,74.5300,74.6500,3836663,0
20090731,74.8600,75.9100,74.6200,74.7600,3200051,0
20090803,75.4000,75.8900,73.3500,75.7500,3238113,0
20090804,75.5100,75.7900,75.0000,75.4700,4114513,0
20090805,75.3200,75.6000,73.9200,74.3200,3541188,0
20090806,74.6650,75.7000,73.9600,75.7000,3751003,0
20090807,75.9300,77.1600,75.1200,76.7600,2317841,0
20090810,76.6800,76.7300,75.5100,76.1200,1794692,0
20090811,76.1000,76.1000,75.0500,75.2100,2463072,0
20090812,75.3000,76.3400,75.0000,75.6500,2688886,0
20090813,75.4900,75.7700,74.7500,75.4000,1906166,0
20090814,75.5300,75.7500,74.1100,74.5900,2002666,0
20090817,73.8300,74.5895,73.6000,73.9600,2363756,0
20090818,74.2100,74.8000,73.6100,74.1000,2262641,0
20090819,73.7800,74.1300,73.2100,73.7400,2215254,0
20090820,73.7200,74.7300,73.5000,74.6200,3000381,0
20090821,75.1900,75.3800,74.2200,74.9200,3465547,0
20090824,75.2700,75.2700,73.7304,74.7100,4085109,0
20090825,75.2500,75.9600,74.2000,74.4300,5364143,0
20090826,74.2800,75.0900,73.9900,74.5800,4200784,0
20090827,74.9700,75.9500,74.6600,75.5400,3974668,0
20090828,75.7400,75.8700,74.5100,74.9500,3394104,0
20090831,74.9000,75.0700,73.7900,74.9800,2359680,0
20090901,76.0000,77.0000,74.9700,75.6000,5558346,0
20090902,75.3400,75.9300,74.4200,74.5600,4288224,0
20090903,74.9700,75.3400,73.4500,74.8800,3931853,0
20090904,74.9100,75.5800,74.5000,75.2800,2305829,0
20090908,75.1900,75.6900,73.6500,74.1700,5616889,0
20090909,73.8600,74.1000,72.5700,73.1300,7230027,0
20090910,73.2600,73.9100,72.2000,73.5600,4890378,0
20090911,73.8100,75.7800,73.2500,75.6400,6050608,0
20090914,74.9100,76.4500,74.4600,75.5900,2821326,0
20090915,75.6600,76.3900,75.0200,75.7000,3151313,0
20090916,76.0500,76.7300,75.5100,76.1600,3685866,0
20090917,76.1400,80.2000,75.5300,79.5600,7450372,0
20090918,79.8900,80.3300,79.0300,80.0800,5548398,0
20090921,79.5000,80.1400,78.7700,79.2400,2533638,0
20090922,79.8200,79.8600,79.1500,79.5600,2568767,0
20090923,79.8900,79.8900,78.6600,78.8300,4499473,0
20090924,78.7300,78.7300,76.9300,76.9500,3331001,0
20090925,77.6600,78.3200,77.2300,77.8900,3792876,0
20090928,78.2700,78.8500,77.8700,78.4000,2460198,0
20090929,78.6700,79.3200,78.2500,79.0500,2605068,0
20090930,79.2100,79.2100,77.6400,78.0800,4209715,0
20091001,77.9500,78.1200,76.5900,76.6100,3258902,0
20091002,76.6700,76.6700,75.0900,75.3700,3634848,0
20091005,75.5000,75.9300,74.7800,74.9900,4254042,0
20091006,75.3600,76.3400,74.9900,76.1800,2771917,0
20091007,76.0100,76.0100,73.5899,74.0300,5652065,0
20091008,74.4100,74.4700,72.8900,73.0000,6681694,0
20091009,73.2000,76.0600,73.0600,75.8200,5309336,0
20091012,75.3000,75.3300,74.0800,74.4200,4648565,0
20091013,74.7900,74.8600,73.7200,74.1000,2520904,0
20091014,74.7900,75.6000,73.7300,75.1500,3017445,0
20091015,74.8700,75.3700,74.4400,74.8700,1941610,0
20091016,74.4500,75.9700,74.1700,75.4400,3132135,0
20091019,75.6400,77.3800,75.0400,76.9900,3658267,0
20091020,72.7200,73.4800,71.9200,71.9900,12746503,0
20091021,71.3400,71.3800,69.4000,69.6600,11012255,0
20091022,70.1500,72.0000,69.9600,71.5800,7127003,0
20091023,71.6600,72.6900,71.4800,72.1900,5315563,0
20091026,72.5300,72.5300,71.0500,71.4700,4733296,0
20091027,71.3200,71.4900,69.9400,70.0100,5433511,0
20091028,70.0300,70.2100,68.2000,68.3200,5465522,0
20091029,68.5400,69.6400,67.3900,69.4900,4756527,0
20091030,69.3900,69.6700,68.4400,68.7900,3959167,0
20091102,69.0400,69.3900,68.3300,68.8700,2754545,0
20091103,68.5000,69.4100,67.9000,69.4000,3480949,0
20091104,69.6200,71.7400,69.1700,70.4000,4248522,0
20091105,70.8200,72.8600,70.6800,72.8600,3835403,0
20091106,72.1900,73.9300,72.1900,73.7700,3442064,0
20091109,74.1000,75.6500,73.7700,75.5900,3187908,0
20091110,75.4000,75.5400,74.4000,74.6000,2789000,0
20091111,75.0400,75.8200,74.7300,75.0800,2429990,0
20091112,75.0000,75.1200,73.6800,74.1000,3618348,0
20091113,74.1600,76.1900,74.1600,76.0700,3105082,0
20091116,76.3600,77.6000,76.3200,76.9800,2858953,0
20091117,76.8600,77.0300,75.8500,76.3100,2096458,0
20091118,76.4100,76.8000,75.0900,75.3600,2767240,0
20091119,75.1900,75.4500,73.8100,75.2800,2505435,0
20091120,74.9200,76.3500,74.6600,76.1000,2844121,0
20091123,76.6200,77.3200,76.5800,77.2800,2249075,0
20091124,77.3000,77.6400,76.3200,77.5600,2692441,0
20091125,77.4100,78.6700,77.2000,78.6000,3050670,0
20091127,76.6000,77.5500,76.1200,77.1000,1284659,0
20091130,76.9800,77.4200,76.1300,77.2300,2929914,0
20091201,77.7300,79.1500,77.5000,78.9300,2864248,0
20091202,78.9900,79.0800,77.4400,78.1900,3013321,0
20091203,78.2700,78.6700,77.3200,77.4700,1730067,0
20091204,78.4700,79.6500,77.7700,78.2100,2955655,0
20091207,78.4300,79.0400,77.9800,78.6700,2140113,0
20091208,78.2100,78.4700,77.0100,77.6600,1401017,0
20091209,76.8800,76.8800,74.4300,75.4000,5475390,0
20091210,75.5200,76.1800,75.2200,75.9800,3215010,0
20091211,76.4900,77.4500,76.0400,76.7800,2844435,0
20091214,77.0500,78.3700,76.8100,77.8200,3193934,0
20091215,77.5000,77.8300,77.1500,77.6100,2545411,0
20091216,78.2000,78.4700,77.4200,77.4600,2362347,0
20091217,77.1300,77.3000,76.0200,76.0800,4610053,0
20091218,76.3900,76.6000,75.7700,76.3400,3270928,0
20091221,76.3900,77.4100,76.1800,76.2700,2558410,0
20091222,76.0700,76.8800,75.4100,75.6500,1947814,0
20091223,75.9300,76.0800,75.1400,75.2300,2210945,0
20091224,75.6100,75.7000,74.9500,75.1100,828779,0
20091228,75.1200,75.7700,74.7700,75.7000,1671949,0
20091229,75.9600,77.2200,75.9600,76.6600,2303825,0
20091230,76.2900,77.0800,75.8200,76.1200,1673757,0
20091231,76.3000,76.3900,75.1900,75.3500,1413921,0
20100104,75.8700,76.9500,75.5200,76.8500,2408225,0
20100105,76.6200,77.7900,76.5500,77.6500,2356493,0
20100106,76.1000,77.1900,75.8500,76.5100,5208480,0
20100107,76.1700,76.2000,73.6100,74.4100,7038346,0
20100108,74.3500,75.9400,74.3200,75.6100,3629331,0
20100111,75.7600,76.1900,75.1900,75.9700,1973432,0
20100112,75.7500,76.4700,75.3100,75.9600,2118979,0
20100113,76.1600,77.0200,75.7100,76.8800,2245080,0
20100114,76.7900,77.0300,76.1500,76.8400,1954433,0
20100115,76.9600,77.1900,76.3300,76.7600,2041824,0
20100119,76.8000,78.7000,76.5500,78.3100,3765439,0
20100120,77.8100,78.3000,76.8200,78.1100,3128191,0
20100121,78.0500,78.5800,76.4700,76.9800,2304350,0
20100122,76.7500,77.3100,75.5000,75.5800,2072051,0
20100125,76.2500,77.4800,75.8200,76.7600,2559138,0
20100126,76.4200,77.3500,75.8500,76.7800,2835056,0
20100127,76.6900,77.3400,76.0000,77.1300,3054748,0
20100128,78.4300,78.4700,75.2500,76.1500,3542326,0
20100129,76.1600,76.4500,74.3700,74.5200,3249867,0
20100201,75.3400,75.3400,74.2800,74.8900,2784203,0
20100202,75.0000,76.7600,74.8900,76.5500,2995579,0
20100203,76.1800,76.9500,75.8400,76.6900,2647557,0
20100204,76.2500,77.1200,75.9500,76.0000,4992713,0
20100205,75.8500,76.6200,74.0350,75.7200,5029628,0
20100208,75.6800,75.8600,74.4700,74.5300,4308039,0
20100209,75.1700,75.9900,74.7000,75.4500,3697728,0
20100210,75.3500,75.5900,74.7000,75.1100,2798545,0
20100211,74.9000,76.4193,74.5100,76.3500,3432456,0
20100212,75.7300,75.9600,75.0200,75.5800,2478497,0
20100216,75.9200,76.3300,75.4800,76.0300,2531390,0
20100217,76.1500,76.7700,75.5200,76.3700,2060063,0
20100218,76.1700,77.4400,76.1500,77.3300,2687306,0
20100219,77.1900,77.4600,76.6400,77.2100,2800975,0
20100222,77.1900,77.7300,76.5501,76.9400,3029084,0
20100223,76.8400,78.0500,76.7400,76.9000,2900065,0
20100224,77.1700,77.6900,76.9300,77.5600,2379279,0
20100225,76.0000,77.0400,75.6200,76.9900,2047812,0
20100226,76.8900,77.9400,76.7000,77.7600,2635938,0
20100301,77.7500,79.4200,77.6900,78.8600,2436525,0
20100302,79.2200,80.0900,78.9700,79.2100,2727810,0
20100303,79.7300,80.0500,78.7200,78.8500,1958887,0
20100304,79.1900,79.8300,78.6100,79.2700,1849935,0
20100305,79.4200,81.3300,79.4200,81.2700,3194435,0
20100308,81.1900,81.9700,81.0700,81.0900,2440003,0
20100309,81.0100,82.4500,80.8400,82.2200,2553738,0
20100310,82.4900,82.9600,82.2300,82.5800,2307958,0
20100311,82.2000,83.2400,80.3200,83.0300,3115468,0
20100312,83.0900,83.3500,82.5800,83.0900,2008560,0
20100315,83.1400,84.2600,83.0600,84.1200,2630866,0
20100316,84.3000,84.9900,84.1440,84.6200,4087464,0
20100317,84.7700,85.2000,84.5000,84.8600,2587403,0
20100318,84.7400,86.1300,84.3400,85.9400,2923045,0
20100319,86.8200,87.1850,86.1000,86.9000,4031645,0
20100322,85.3900,86.3500,85.1200,85.7100,3012674,0
20100323,85.5000,85.7500,84.4200,84.7800,3327754,0
20100324,84.6800,84.7100,83.4600,83.8800,2092458,0
20100325,83.9300,84.5800,83.4900,83.5300,1531861,0
20100326,83.9400,84.5800,83.5300,84.2400,1674703,0
20100329,84.5400,85.2281,84.5300,84.8200,1343337,0
20100330,84.7000,85.0300,83.6100,84.0900,1546813,0
20100331,83.8800,83.8800,82.8900,83.2200,2260596,0
20100401,83.6100,84.2500,83.2000,83.8800,1856365,0
20100405,84.0000,84.4900,83.5700,83.8400,1151695,0
20100406,83.6200,83.6200,82.2800,82.5200,2228858,0
20100407,82.2200,82.8100,81.9700,82.1900,1615277,0
20100408,82.2300,82.5900,81.9900,82.1900,1323012,0
20100409,82.4400,82.8200,81.8800,82.7900,1077092,0
20100412,82.7200,83.2000,82.5300,82.9200,1137898,0
20100413,82.8400,82.9200,82.1400,82.6000,1273239,0
20100414,82.6300,82.6900,81.4900,82.6100,1855731,0
20100415,82.6800,83.5760,82.6100,83.2200,1451107,0
20100416,83.3100,83.5400,82.0300,82.9900,2596144,0
20100419,82.9500,84.2800,82.8700,84.2000,2264398,0
20100420,84.5200,85.4200,84.2600,84.9700,2275808,0
20100421,84.8400,86.8500,84.2900,86.2500,2372251,0
20100422,85.8900,86.7800,85.4100,86.6700,2704380,0
20100423,86.7300,86.9200,85.9400,86.9200,1332844,0
20100426,87.0300,87.0600,85.9200,86.0900,1550217,0
20100427,85.9900,86.2700,84.1900,84.5000,2892533,0
20100428,84.8800,85.2300,83.8901,84.9600,1758825,0
20100429,85.4400,86.6500,85.4400,86.3700,1534348,0
20100430,86.2400,86.8700,84.8900,84.8900,1555472,0
20100503,85.2900,86.9800,85.0300,86.7500,1485130,0
20100504,86.2800,86.3100,85.0000,85.4000,2416012,0
20100505,84.4400,85.9400,84.4400,84.8400,2062450,0
20100506,84.5000,85.7300,78.7400,82.8500,3665682,0
20100507,82.3300,83.2600,80.5500,81.2700,4108304,0
20100510,83.9800,84.8900,82.6400,83.6200,2659399,0
20100511,83.0100,83.9500,82.6400,83.1000,2421206,0
20100512,83.4900,84.0200,82.9600,83.4100,2433821,0
20100513,83.4500,83.9200,82.0600,82.3500,2181647,0
20100514,81.7800,82.1600,80.1000,80.7900,2417081,0
20100517,80.9700,81.7000,80.1800,81.3100,2599540,0
20100518,81.6100,82.7100,80.6300,81.0000,3007641,0
20100519,80.7700,81.0100,78.9800,80.5000,2572839,0
20100520,79.3200,79.5950,77.5500,77.5500,3519311,0
20100521,76.2700,81.1900,76.0600,81.1600,5904278,0
20100524,80.7600,81.1100,79.6700,79.8000,2512425,0
20100525,78.5600,80.7600,78.1900,80.4000,4258181,0
20100526,80.9400,81.3700,79.7100,79.7300,3549179,0
20100527,80.6000,80.6000,79.6200,80.5600,2488668,0
20100528,80.4200,80.7500,79.7200,79.9200,1907898,0
20100601,79.8500,80.9000,78.9700,79.1700,1806417,0
20100602,79.3000,79.8400,78.4600,79.8000,2551083,0
20100603,79.8100,80.3200,79.3400,79.7100,1797860,0
20100604,78.7600,78.7600,77.1700,77.3900,2282900,0
20100607,77.9900,77.9900,76.2200,76.3200,2469855,0
20100608,76.3000,77.2800,75.7400,77.0000,2301596,0
20100609,77.0400,78.5400,77.0000,77.3400,2256101,0
20100610,77.9700,78.8300,77.5200,78.4700,2100348,0
20100611,77.8100,78.8600,77.4200,78.7500,1455712,0
20100614,79.2500,80.6700,79.2500,79.6700,2311190,0
20100615,80.1900,80.8900,79.9500,80.8400,2166987,0
20100616,80.4600,81.6000,80.4200,81.2000,1208755,0
20100617,80.9600,81.4450,79.9900,80.9500,1826679,0
20100618,81.0900,81.0900,80.0100,80.6900,2606504,0
20100621,81.4500,81.7000,79.6100,80.0700,2147654,0
20100622,79.9600,81.1400,79.7700,79.8600,1894197,0
20100623,80.0700,80.5700,79.2400,79.6900,2234086,0
20100624,79.4400,80.0225,78.0000,78.1200,1728163,0
20100625,78.1200,78.5000,77.5800,78.0500,3091549,0
20100628,78.3500,78.6400,77.5800,77.5800,1602551,0
20100629,77.0800,77.3400,74.6200,75.1500,3107289,0
20100630,75.0000,75.5200,74.3600,74.5000,2659540,0
20100701,74.5000,74.9600,73.7800,74.4600,2332397,0
20100702,74.7400,75.0200,73.8900,74.4400,1499888,0
20100706,75.0300,75.3160,73.6500,74.3300,1810379,0
20100707,74.2800,75.4800,73.8000,75.4100,2167559,0
20100708,75.5800,76.2100,75.2200,76.1500,2065336,0
20100709,75.9300,76.0100,74.6075,75.2400,1996756,0
20100712,74.9400,75.1950,74.2400,74.7400,1551244,0
20100713,75.1000,75.9800,75.1000,75.5300,1958741,0
20100714,75.2200,76.2300,75.0400,75.5000,2442227,0
20100715,75.5800,76.1500,75.0100,75.9500,2153214,0
20100716,75.6100,76.0900,73.8300,73.9300,1960213,0
20100719,74.3400,74.7400,73.7300,74.0500,1370034,0
20100720,73.1500,73.9800,72.3500,73.9000,2911241,0
20100721,74.2800,74.5900,73.1400,73.6600,3114145,0
20100722,74.4100,74.8100,73.7800,74.2500,3105002,0
20100723,74.3800,74.8300,73.9000,73.9500,2887382,0
20100726,73.8500,75.2700,73.8500,74.8800,3182116,0
20100727,75.3000,76.3400,74.7800,74.8700,3357936,0
20100728,75.0700,75.6700,74.2500,75.2400,1763219,0
20100729,75.7100,75.7100,74.1300,74.9500,1919620,0
20100730,74.2600,75.4400,74.2600,75.1500,2687299,0
20100802,75.8400,76.0000,74.9800,75.9000,1778739,0
20100803,75.8100,75.8100,75.2700,75.4300,1829655,0
20100804,75.5900,75.5900,74.9100,75.0200,2627448,0
20100805,74.5000,75.6800,74.2500,75.0300,2706844,0
20100806,74.4000,75.0700,74.2000,75.0700,1323539,0
20100809,75.1800,75.7400,75.1400,75.6000,979362,0
20100810,75.2400,75.2500,73.6203,75.0500,2133717,0
20100811,74.1000,74.2000,72.7500,73.1200,2661101,0
20100812,72.3700,72.9300,72.0000,72.4800,2164674,0
20100813,72.2400,73.5200,72.2200,72.7200,2096272,0
20100816,72.4200,72.4200,71.5100,71.9400,3378990,0
20100817,72.4000,73.3700,71.9600,72.4200,3625393,0
20100818,72.5000,73.9100,72.2900,73.6600,2956292,0
20100819,73.3300,73.7200,72.6600,73.0800,3112739,0
20100820,72.4800,73.3500,72.4800,73.2000,2467897,0
20100823,73.6800,73.7200,72.4100,72.4800,2499305,0
20100824,71.9400,72.0900,71.1300,71.2500,2420037,0
20100825,70.7900,72.0800,70.0000,71.6700,2501556,0
20100826,71.7400,72.3200,71.3340,71.5400,1332850,0
20100827,71.9300,72.3000,71.1800,72.2700,1738867,0
20100830,70.6500,71.1400,70.1400,70.2200,1867077,0
20100831,69.9300,70.2000,69.3600,69.5200,2714276,0
20100901,70.0900,70.6400,69.7800,69.9300,3230903,0
20100902,69.7800,70.3200,69.6500,70.3200,2829619,0
20100903,70.7800,70.9300,70.3800,70.7200,2040748,0
20100907,70.6600,70.7000,69.4900,69.5900,2059679,0
20100908,68.8500,69.6050,68.6200,68.8600,3572820,0
20100909,69.7000,69.9300,69.1531,69.3700,1888386,0
20100910,69.3900,70.5600,69.1900,70.3800,2240289,0
20100913,71.0700,71.1800,69.0750,69.4500,2688387,0
20100914,69.4500,69.5800,68.4100,68.4800,2995314,0
20100915,68.4100,68.7700,68.1900,68.4800,2186683,0
20100916,68.3800,68.8400,68.2600,68.5100,1674092,0
20100917,68.8100,70.1300,68.7700,69.7500,3767732,0
20100920,70.0000,70.9200,69.5200,70.7100,2864707,0
20100921,70.5800,72.0600,70.5100,71.6500,3115980,0
20100922,71.3500,72.3000,71.2100,71.8000,2686989,0
20100923,71.3900,72.1600,71.2000,71.6700,2329393,0
20100924,71.7100,73.1900,71.3100,73.1300,2710786,0
20100927,73.2400,73.4500,72.3600,72.3800,2355728,0
20100928,72.5100,72.6000,71.8200,72.4700,1723392,0
20100929,72.1600,72.4000,71.3300,71.8900,3270886,0
20100930,72.3300,72.4900,71.0950,71.2800,3425160,0
20101001,71.5301,71.5500,69.0000,69.6100,7533358,0
20101004,69.6300,70.5400,69.2500,69.3500,3408908,0
20101005,69.9600,70.8700,69.3500,70.6000,2750607,0
20101006,70.3800,71.5000,70.3800,70.9000,3683335,0
20101007,70.9900,71.1600,70.2500,70.6300,1797285,0
20101008,70.8600,70.8700,69.9700,70.1000,2954343,0
20101011,70.1800,70.6100,69.5500,70.4800,2211292,0
20101012,70.6800,70.7700,69.5700,70.5500,2087446,0
20101013,70.9600,71.2600,70.7300,71.1200,2304340,0
20101014,71.1500,71.4300,70.0700,70.2000,2460812,0
20101015,70.7000,70.8900,69.6500,70.0200,2776797,0
20101018,69.9000,70.1870,69.5000,70.0400,2650999,0
20101019,68.4900,69.7000,67.8700,69.4700,6314504,0
20101020,69.4400,69.9700,69.3300,69.8300,2927638,0
20101021,69.8300,71.8850,69.8300,71.8400,3994097,0
20101022,71.7700,71.8400,71.1500,71.7800,2166320,0
20101025,72.2800,72.6900,71.2800,71.4100,2489196,0
20101026,71.0600,72.1300,71.0600,71.8000,2236790,0
20101027,71.3000,71.5500,70.4600,70.8900,2856771,0
20101028,71.3500,71.6700,70.3200,71.0200,1847582,0
20101029,70.8100,71.5200,70.7500,71.2900,1560686,0
20101101,71.7100,72.2000,70.9500,71.4700,1576267,0
20101102,72.0000,72.4500,70.9000,71.6400,2471181,0
20101103,71.7700,71.9400,70.3950,70.9300,3340814,0
20101104,71.4900,72.1200,70.6000,71.9600,2782506,0
20101105,71.8900,73.7000,71.8600,73.2700,3798340,0
20101108,73.3600,73.5900,72.9900,73.2900,2121655,0
20101109,73.3400,73.3985,72.2300,72.5500,2095942,0
20101110,72.4600,72.4600,71.6800,71.9200,2471436,0
20101111,71.2300,71.2500,69.9100,70.1100,4855455,0
20101112,69.9000,70.2999,69.4700,69.4900,2847732,0
20101115,69.7300,70.1100,69.3700,69.3700,2479434,0
20101116,69.1600,69.4900,68.1100,68.6800,2726580,0
20101117,68.8200,69.0700,67.7100,68.5500,3621525,0
20101118,68.9100,69.3060,68.0900,69.1500,7819640,0
20101119,69.1500,69.7400,69.1006,69.4300,7133612,0
20101122,69.3300,69.4100,68.1400,68.6400,7875931,0
20101123,68.2400,68.9100,68.1450,68.3200,2365109,0
20101124,68.6500,69.2200,68.5000,69.1600,2772112,0
20101126,68.5900,69.1150,68.4200,68.8000,1441491,0
20101129,68.0000,68.4000,67.7100,68.2000,2555631,0
20101130,67.7000,68.4700,67.6800,68.0400,2383129,0
20101201,68.6500,69.5400,68.6500,69.4000,2428318,0
20101202,69.6600,70.1000,69.4200,69.8000,3110434,0
20101203,69.4700,69.9600,68.5100,69.1800,2768059,0
20101206,69.2500,69.2700,68.5102,68.7800,1917155,0
20101207,69.3400,69.7700,68.9400,69.4500,2523855,0
20101208,69.3700,69.8300,68.7300,68.7300,2555678,0
20101209,68.9500,69.0550,68.0200,68.3100,3693483,0
20101210,68.3900,68.9200,68.3100,68.8400,3243506,0
20101213,68.8600,69.0300,68.3800,68.6200,2835700,0
20101214,68.8300,70.3200,68.7390,70.0200,2808606,0
20101215,69.6900,70.0800,69.5300,69.7200,1869816,0
20101216,69.9000,70.4200,69.3000,70.3700,1782112,0
20101217,70.2800,70.2800,69.5700,70.0700,2828348,0
20101220,69.7900,70.1600,69.4400,69.6500,2411003,0
20101221,70.0400,70.1900,69.5001,69.8000,2750135,0
20101222,69.6900,69.7801,69.3100,69.3500,3104819,0
20101223,69.4300,69.5800,69.0000,69.2500,2121372,0
20101227,69.0000,69.4100,68.8100,69.3100,1310346,0
20101228,69.3700,69.6400,68.9500,69.5800,1445077,0
20101229,69.7300,69.8700,69.1000,69.1300,1767098,0
20101230,69.3100,69.5300,68.6500,68.6900,2315912,0
20101231,68.8300,69.9600,68.6500,69.9100,2489593,0
20110103,70.2000,70.3800,69.6200,69.8700,2004694,0
20110104,69.8200,70.6200,69.7000,70.3100,2702172,0
20110105,70.1300,71.9600,70.0100,71.9200,4466054,0
20110106,72.4600,73.9600,72.1900,73.1800,6457703,0
20110107,73.1900,73.8900,72.7500,73.6300,4151366,0
20110110,73.7500,74.1800,73.1600,73.5900,4650799,0
20110111,74.0000,74.0000,73.3800,73.6500,4607138,0
20110112,74.1400,74.3500,73.7900,74.2400,2910220,0
20110113,74.2100,74.8800,73.7500,73.8400,2894838,0
20110114,73.6600,74.6100,73.5200,74.5000,2508928,0
20110118,75.0300,76.8900,75.0000,76.5400,3788949,0
20110119,76.2300,78.6700,76.2300,77.6600,5082472,0
20110120,77.5800,79.3300,77.3800,79.3200,4774574,0
20110121,79.7500,80.1600,79.1300,79.2200,4231234,0
20110124,78.8800,79.1800,77.6600,78.0300,6907223,0
20110125,77.8600,79.1300,77.6400,79.0700,3051282,0
20110126,78.9400,79.0000,77.5200,78.3900,2835819,0
20110127,79.9600,81.0000,78.5700,79.1000,3046642,0
20110128,79.3400,80.5000,77.7900,78.2000,4376587,0
20110131,78.8800,79.6300,78.5900,79.6000,2265987,0
20110201,79.6800,81.0000,79.6300,80.5900,2685624,0
20110202,80.3100,81.6600,80.1100,81.0700,1933131,0
20110203,81.0100,81.4400,80.3799,80.7200,3771338,0
20110204,80.9000,80.9300,80.2100,80.7100,3479253,0
20110207,80.7000,81.7400,80.5600,81.5200,3884321,0
20110208,81.4900,81.8500,81.1300,81.4000,1856661,0
20110209,81.3100,82.4299,81.0700,82.2700,1757944,0
20110210,81.8500,82.1450,81.3500,81.8900,1906657,0
20110211,81.5700,81.9200,81.1400,81.6900,2613774,0
20110214,81.7700,81.9900,80.1000,80.9200,1788850,0
20110215,80.7300,81.7300,80.2200,81.4800,1902868,0
20110216,81.3900,81.4600,80.5400,81.2800,3281117,0
20110217,81.1000,82.0900,80.9700,81.9000,1953375,0
20110218,81.9500,82.0900,81.4200,81.8100,1522770,0
20110222,81.3200,81.4200,79.9800,80.1800,1808384,0
20110223,80.3000,80.7800,79.6200,80.1400,1990950,0
20110224,80.1400,80.7200,79.8800,80.2200,1503973,0
20110225,79.6900,80.2800,79.0300,80.1100,1982220,0
20110228,80.5100,80.5800,79.0100,79.1600,2430220,0
20110301,79.4700,80.0500,78.8000,79.1200,1960601,0
20110302,79.3100,79.8800,78.8700,79.4600,1629532,0
20110303,79.8400,80.8900,79.8400,80.7800,1692478,0
20110304,80.7000,80.8000,78.9025,79.8500,2089279,0
20110307,79.9400,80.5000,78.9500,79.3000,1864379,0
20110308,79.3200,80.5200,79.3200,80.2700,1879743,0
20110309,80.2000,80.7900,79.9600,80.4800,2156642,0
20110310,79.7400,80.1900,78.8200,79.0400,1931805,0
20110311,79.0800,80.7800,78.8300,80.4700,2442094,0
20110314,79.7400,80.7200,79.5900,80.4700,5269499,0
20110315,79.4200,80.2000,78.4200,79.6800,2409078,0
20110316,79.2800,80.1000,78.2000,78.4100,2595778,0
20110317,79.7900,80.9800,79.4500,80.4100,2920694,0
20110318,81.4200,81.4900,80.1000,80.5300,3357034,0
20110321,81.3200,81.6900,81.1400,81.2300,2278056,0
20110322,81.3800,81.6700,81.0100,81.3000,1255357,0
20110323,80.9800,81.3400,80.6000,81.1800,1758270,0
20110324,81.6400,81.7500,80.6125,80.8000,1983575,0
20110325,81.1000,81.1800,80.3400,80.3700,1924049,0
20110328,80.7700,81.0000,80.1100,80.2600,1330561,0
20110329,80.2400,80.5700,79.5700,80.3500,1588024,0
20110330,80.5000,80.6700,79.7200,79.7600,2277665,0
20110331,79.8400,80.6800,79.7800,80.4000,2897363,0
20110401,80.5000,81.3400,80.3600,80.9800,1545181,0
20110404,80.7500,81.2400,80.5000,80.9900,1808841,0
20110405,80.5500,81.6300,80.4100,81.1100,2007405,0
20110406,81.1100,81.7450,80.8500,81.4900,1779746,0
20110407,81.2900,81.8000,80.9100,81.7900,1677204,0
20110408,81.8000,81.9200,80.2000,80.5000,1939484,0
20110411,80.3400,81.2200,80.0400,80.5100,1823223,0
20110412,80.5200,80.5200,80.0200,80.3700,1861817,0
20110413,80.4400,80.8700,77.8300,78.3100,4251323,0
20110414,77.8700,78.5400,75.8100,77.7300,3854881,0
20110415,78.0100,78.3700,77.4800,78.1900,2518214,0
20110418,77.4600,77.5300,76.5400,76.9000,2918375,0
20110419,77.2300,77.4999,76.8200,77.0100,1994364,0
20110420,77.6700,78.7300,77.5900,77.8800,1979452,0
20110421,77.8600,78.0600,77.6100,77.7800,1910899,0
20110425,77.4800,77.8600,77.0800,77.4400,2458891,0
20110426,77.9700,79.6100,77.8400,79.0400,3027921,0
20110427,79.0700,79.8100,78.7100,79.1600,1728364,0
20110428,79.1900,79.3250,78.4900,79.0600,2402179,0
20110429,79.0600,79.4500,78.8800,79.2500,2078465,0
20110502,79.3500,79.9000,78.5400,78.7400,3125327,0
20110503,78.5200,80.1700,78.5000,79.8900,2288839,0
20110504,79.9200,80.3500,78.7800,78.9100,4360548,0
20110505,78.8100,80.4000,78.5100,79.8100,2298232,0
20110506,80.4700,80.8000,79.5800,79.9500,2048951,0
20110509,80.0200,80.5100,79.6300,79.9300,1706138,0
20110510,80.2400,80.4600,79.4200,79.4500,2191200,0
20110511,79.5000,80.2000,79.2400,79.3800,2275634,0
20110512,79.3300,80.3600,79.2500,80.0700,1551680,0
20110513,80.0400,80.3900,79.4200,79.5900,1669455,0
20110516,79.3900,80.5200,79.2700,80.3400,2440052,0
20110517,79.8400,80.3800,78.8400,79.5600,2007207,0
20110518,79.5900,80.1700,79.1300,80.0100,1315332,0
20110519,80.5000,80.8300,80.0800,80.3800,1047768,0
20110520,80.3700,80.3700,79.5270,79.7500,1694339,0
20110523,79.0200,79.8000,78.7900,79.2300,1833463,0
20110524,79.1600,79.3300,78.5100,78.6000,2384783,0
20110525,78.5200,78.6000,78.0000,78.4600,2329153,0
20110526,78.3500,78.6800,77.5400,77.7400,2994915,0
20110527,77.0800,77.5400,76.6800,77.2600,1796100,0
20110531,77.2700,78.1100,77.2700,77.9000,2370294,0
20110601,77.7600,78.1100,75.7400,75.7600,2613538,0
20110602,75.7800,76.3900,75.6800,75.7300,2307136,0
20110603,75.2200,76.4600,75.1000,76.2800,2560116,0
20110606,76.2000,77.6000,76.1000,77.3800,3200626,0
20110607,77.4500,77.7200,77.2600,77.2900,2279604,0
20110608,77.2200,77.7500,77.0200,77.1200,2398784,0
20110609,77.1300,78.0200,76.8000,77.8900,1896054,0
20110610,77.6500,78.0100,77.2100,77.3000,2404861,0
20110613,77.7200,79.0800,77.5100,78.8600,3047986,0
20110614,79.3900,80.0000,79.1100,79.6400,2552018,0
20110615,79.0800,80.0000,78.9900,79.6300,2217530,0
20110616,79.5700,80.3500,79.3000,79.9100,2493014,0
20110617,80.4700,81.1500,79.7900,80.0100,3136626,0
20110620,79.7200,80.8300,79.7200,80.3400,4144710,0
20110621,80.7100,80.9500,80.1900,80.6500,1863894,0
20110622,80.6400,80.9410,79.9500,80.0100,1710009,0
20110623,79.8800,80.0400,78.5700,79.6900,1811984,0
20110624,79.7800,79.8100,79.1200,79.2000,1904940,0
20110627,79.4300,79.8900,79.0300,79.6700,1192783,0
20110628,79.7900,79.8400,79.2400,79.4400,1651701,0
20110629,79.6500,80.6200,79.5500,80.3700,1630437,0
20110630,80.4000,81.2700,80.0900,80.9700,1487229,0
20110701,80.8700,82.0100,80.6900,81.9700,1200818,0
20110705,81.6300,81.6300,80.6400,80.9700,1309085,0
20110706,80.9700,81.9300,80.9300,81.6200,2338519,0
20110707,82.2300,82.2300,81.2400,81.3600,1950441,0
20110708,80.5900,81.0300,80.3100,80.5100,2070723,0
20110711,79.7300,80.1100,79.5100,79.9800,1733710,0
20110712,79.8700,80.0000,79.2500,79.7100,1975862,0
20110713,80.0700,80.8800,79.4400,79.6700,1824657,0
20110714,79.6300,79.7200,78.9400,79.2000,1574488,0
20110715,79.4600,79.4600,77.6100,78.3700,2322991,0
20110718,78.1200,78.1400,76.9600,77.4400,1574003,0
20110719,77.5100,78.6694,77.4700,78.4000,1790811,0
20110720,78.4000,78.8000,77.9900,78.3200,1431533,0
20110721,78.7900,80.3900,78.5900,80.1600,1794146,0
20110722,79.8800,80.0000,78.9800,79.6000,1272301,0
20110725,78.9100,79.7400,78.5300,79.3000,1514701,0
20110726,81.3400,81.9900,79.9400,80.8200,3087321,0
20110727,80.2800,80.5800,77.2200,77.4600,2930758,0
20110728,77.4500,77.8500,74.4400,75.2900,4943654,0
20110729,74.6200,76.9400,74.5900,75.7300,3454761,0
20110801,76.1100,76.1100,73.4300,74.4600,3494160,0
20110802,73.9600,75.1100,73.6200,73.6800,4183872,0
20110803,73.5400,74.0100,72.3500,73.5600,3432748,0
20110804,72.8800,72.9600,71.3000,71.3200,3332902,0
20110805,72.0400,73.9800,71.9800,72.8200,6414562,0
20110808,71.6500,72.8700,68.7700,68.9000,4897196,0
20110809,69.4500,70.9900,67.0600,70.8800,8253665,0
20110810,69.4800,69.8000,66.6800,66.8700,4806472,0
20110811,66.9900,69.7000,66.3600,68.8400,3298808,0
20110812,69.6600,70.3500,68.0700,69.1200,3262255,0
20110815,69.8300,70.4800,69.4200,70.2600,3031215,0
20110816,69.9900,71.9299,69.3700,70.6900,3183985,0
20110817,71.0000,71.6600,70.6205,71.1900,2366828,0
20110818,69.7400,69.9600,68.3200,69.3800,4174709,0
20110819,68.3300,70.2300,68.1701,69.3900,3031699,0
20110822,70.4000,70.7700,69.4000,69.9200,1990244,0
20110823,70.2300,71.9800,70.1100,71.8800,2531160,0
20110824,71.7700,73.2900,71.5200,73.2600,1711622,0
20110825,73.5300,73.7500,71.7300,72.0400,2004328,0
20110826,71.7100,73.2700,70.5200,73.2500,1842456,0
20110829,73.8100,74.4600,73.1400,74.0700,1869008,0
20110830,73.2100,74.5700,72.5000,74.1000,2193795,0
20110831,74.5800,74.7500,73.6700,74.1900,1814481,0
20110901,74.4000,75.0000,72.9500,73.0500,2352845,0
20110902,72.1400,72.6600,71.1300,71.3700,2202784,0
20110906,69.6700,71.3300,69.1000,71.2200,2347872,0
20110907,72.1000,73.1800,71.4300,72.9400,1668332,0
20110908,72.5500,73.0000,71.8200,71.9400,1735750,0
20110909,71.1600,71.9800,70.5300,71.5700,2546655,0
20110912,70.5000,72.2900,70.5000,72.2400,2527810,0
20110913,72.6200,74.2200,72.1600,72.7100,3090546,0
20110914,73.0700,74.5000,72.6100,73.5800,2807443,0
20110915,73.7600,75.5000,73.7600,75.4400,2038393,0
20110916,75.2800,76.2100,74.5100,76.0300,4099462,0
20110919,75.0600,77.0400,74.8400,76.6900,3547488,0
20110920,76.9400,76.9900,75.3200,75.4400,3063004,0
20110921,75.4700,75.7300,72.6500,72.6500,4054162,0
20110922,70.8700,74.2100,70.7708,73.1400,5399426,0
20110923,73.4800,74.7200,71.7400,72.0900,4777062,0
20110926,72.9800,73.8000,72.1900,73.7800,4816635,0
20110927,75.1700,75.2300,73.7100,74.2700,2929258,0
20110928,74.3000,74.9150,73.2400,73.3200,1831177,0
20110929,74.2500,74.3900,71.0000,72.4900,3619329,0
20110930,71.6900,73.4000,71.5300,72.6400,3347762,0
20111003,72.5800,73.2936,71.1100,71.1600,2724083,0
20111004,70.4500,72.7600,70.3700,72.7000,2251733,0
20111005,73.1000,73.7700,71.9700,72.4900,2974284,0
20111006,72.2700,73.7300,72.1100,73.1300,2150789,0
20111007,73.6000,74.7997,73.0800,74.0000,2385725,0
20111010,75.2400,75.8100,74.5101,75.7500,1542968,0
20111011,75.4600,76.6000,75.4600,76.3200,1597187,0
20111012,76.6300,76.9200,75.9600,76.1300,1436977,0
20111013,75.9000,76.5900,75.2800,76.4100,1137973,0
20111014,77.0100,77.1000,75.7300,75.9900,1744907,0
20111017,75.7500,76.4500,74.5600,74.7200,2476922,0
20111018,74.8000,76.4200,74.2350,75.9800,1959448,0
20111019,75.9000,76.6800,75.2100,75.4700,1226696,0
20111020,75.7500,76.0500,74.8100,75.7000,1368518,0
20111021,76.4100,77.4000,75.6400,77.4000,2122296,0
20111024,77.3900,78.8550,76.5700,78.7300,2207074,0
20111025,78.6600,79.9000,78.0500,78.8900,3274851,0
20111026,78.9400,78.9400,75.6400,76.3500,4405741,0
20111027,78.0200,78.3000,75.2200,75.6500,3159412,0
20111028,75.7200,76.6900,75.0600,75.4300,2245106,0
20111031,75.2800,77.0000,75.0888,75.9000,3272169,0
20111101,74.5550,75.0600,73.4800,73.9900,2710289,0
20111102,74.7300,75.2900,74.3300,74.5200,1968573,0
20111103,75.1600,76.2100,74.6000,76.0900,1411855,0
20111104,75.5300,76.5200,74.7400,76.5200,2936518,0
20111107,76.4300,78.4200,75.9600,78.2600,2541827,0
20111108,78.4200,78.8700,77.5400,78.3900,2209133,0
20111109,77.0200,77.5300,76.5600,76.9500,2772925,0
20111110,77.3000,77.4000,75.7700,76.1300,2608315,0
20111111,76.9400,77.8100,76.7800,77.4200,1728803,0
20111114,77.3300,77.9500,77.2300,77.3500,1497767,0
20111115,77.1200,78.1400,77.0100,77.8500,1405789,0
20111116,77.0950,77.3200,75.7700,75.9300,2368178,0
20111117,75.7500,75.9800,74.3900,75.1600,2894958,0
20111118,75.6000,75.7200,74.9400,75.1000,6630314,0
20111121,74.1600,74.8900,72.3667,74.4900,8533797,0
20111122,74.5100,74.9400,73.5700,74.4700,2297218,0
20111123,73.7600,74.5700,73.5501,73.9500,2479606,0
20111125,74.0200,76.2300,74.0000,75.3900,2001861,0
20111128,76.8100,78.0000,76.0000,78.0000,5886495,0
20111129,77.2900,77.2900,76.3500,76.5100,2648030,0
20111130,78.0300,78.8600,77.7300,78.1500,2998480,0
20111201,78.1400,79.4900,78.1100,78.9800,1897642,0
20111202,79.5500,79.8000,77.2300,77.8200,2421665,0
20111205,78.5600,78.6600,77.6000,78.1100,2526743,0
20111206,77.8000,78.4900,77.6200,77.9100,1498256,0
20111207,77.9400,78.0500,77.3700,77.5700,2093592,0
20111208,77.4700,77.6500,76.4200,76.5200,1797171,0
20111209,77.0500,77.7000,77.0200,77.4200,1239623,0
20111212,77.4400,77.4700,76.4000,76.8900,1450129,0
20111213,77.3750,77.7700,76.4600,76.7300,1642130,0
20111214,76.7200,76.8700,76.0200,76.2900,1439737,0
20111215,77.0700,77.5200,76.7600,76.9200,1972433,0
20111216,77.6200,77.8800,76.3200,77.1000,4217656,0
20111219,77.2800,77.6900,76.6000,76.8200,1393148,0
20111220,77.9400,78.8700,77.8300,78.5300,1749884,0
20111221,78.4500,79.6900,78.0200,79.6300,1820609,0
20111222,79.8200,81.0300,79.6300,80.8100,2793206,0
20111223,81.0000,81.4600,80.6700,81.4100,1927422,0
20111227,81.3300,81.6600,80.9400,81.3200,1483138,0
20111228,81.6800,81.7800,80.8500,80.9400,840375,0
20111229,80.9600,81.7400,80.8800,81.5200,1123615,0
20111230,81.6500,81.8600,80.8600,80.9000,1474699,0
20120103,82.1200,82.9900,81.7707,82.0200,2273502,0
20120104,80.9500,81.4500,80.3700,80.9100,2242707,0
20120105,80.6600,80.6800,79.0500,80.0700,2616074,0
20120106,80.4100,80.4100,79.6500,79.9800,4274250,0
20120109,80.3500,80.3500,79.7600,80.0400,1861413,0
20120110,80.6300,81.2000,80.3600,80.6200,1846694,0
20120111,80.4900,81.1300,80.4900,80.7800,1245844,0
20120112,81.1200,81.7700,80.7600,81.6900,1822670,0
20120113,81.1600,81.5300,80.8000,81.5200,1475766,0
20120117,82.0500,82.1000,81.3500,81.6400,1954714,0
20120118,81.5900,82.2800,81.3400,82.2800,1155879,0
20120119,82.2500,83.7100,81.8500,83.7100,1959314,0
20120120,83.1500,83.4400,82.5400,82.7800,2461681,0
20120123,82.8300,82.8600,81.9000,82.5400,1716632,0
20120124,82.5500,82.8100,82.1200,82.2400,1138945,0
20120125,82.0400,82.2700,81.2500,81.7300,2421477,0
20120126,82.4700,82.9500,81.2900,82.4700,2733610,0
20120127,82.0000,82.5500,81.6600,82.0200,1952415,0
20120130,81.3200,82.1300,81.2900,82.0100,3109826,0
20120131,82.2000,82.4000,81.7000,82.3200,2879305,0
20120201,82.5400,83.7200,82.2600,83.5200,2114114,0
20120202,83.5600,83.7000,82.9027,83.1700,1298770,0
20120203,83.4100,84.7300,83.2500,84.5900,3366757,0
20120206,84.3800,85.4000,84.3400,85.2500,2028301,0
20120207,85.0000,86.6400,85.0000,86.6300,2871278,0
20120208,86.5700,87.7100,86.1400,87.6400,3393980,0
20120209,87.6600,88.0700,87.4000,88.0100,2864902,0
20120210,87.1300,87.7200,87.0000,87.5100,1928131,0
20120213,87.6400,88.2500,86.9800,88.2300,2583312,0
20120214,87.7300,88.5500,87.6600,88.4500,1676783,0
20120215,87.6800,87.9200,86.7700,86.9300,3473998,0
20120216,86.8500,87.2100,86.0620,86.4000,2298475,0
20120217,86.7200,88.3100,86.6200,87.9900,2734123,0
20120221,87.8600,87.9000,86.7900,87.1500,1738656,0
20120222,87.3400,88.0900,87.2600,87.6200,1241315,0
20120223,87.8100,88.3900,87.5700,88.2900,7431133,0
20120224,88.4800,90.1500,88.4000,89.5300,7279111,0
20120227,89.5200,90.0000,89.0800,89.4100,2904906,0
20120228,88.8500,88.8600,88.0000,88.7000,1865909,0
20120229,88.8800,89.3100,88.3900,88.4100,2833489,0
20120301,88.6100,88.9700,88.1400,88.3700,1608345,0
20120302,88.4000,89.0500,88.3004,88.5000,1334187,0
20120305,89.0200,89.0800,88.5600,88.6800,1458450,0
20120306,87.9800,88.8400,87.6800,87.7800,1442160,0
20120307,87.8100,88.0700,87.4100,87.9600,1280435,0
20120308,88.5700,89.0000,88.2600,88.3800,1159355,0
20120309,88.8200,89.1200,88.2200,88.9100,1177740,0
20120312,88.7100,89.2900,88.6200,89.0000,1113703,0
20120313,89.3800,89.7100,88.8000,89.6500,1626474,0
20120314,89.8600,91.0100,89.7800,90.4200,2039250,0
20120315,90.4000,90.6800,89.9300,90.3000,1381932,0
20120316,90.3000,90.5000,89.2500,89.3200,2116506,0
20120319,88.9200,89.6900,88.8900,89.5600,899977,0
20120320,89.2900,89.5600,88.6400,89.3400,1355475,0
20120321,89.3100,89.7200,89.2600,89.4500,1289729,0
20120322,89.1200,89.6600,88.8400,89.4000,1412309,0
20120323,89.6000,89.8800,89.2000,89.7700,1032562,0
20120326,90.2300,90.7650,90.0900,90.6400,1340134,0
20120327,90.6400,91.0900,90.5500,90.8500,1119621,0
20120328,90.7800,91.0800,89.3200,89.6900,1353744,0
20120329,89.4700,89.6900,88.8300,89.6300,1331489,0
20120330,90.0000,90.1600,89.6000,89.8600,1275569,0
20120402,89.4100,91.6100,89.4100,91.1600,1677963,0
20120403,91.0200,91.4200,90.6500,91.0700,1257700,0
20120404,90.8600,90.9500,90.2600,90.3400,1632701,0
20120405,90.0400,90.7700,89.8300,90.1500,1808362,0
20120409,89.3600,89.3600,88.7100,88.7400,1331558,0
20120410,88.5000,88.6400,87.6700,87.6700,1441077,0
20120411,88.3700,88.9500,88.2300,88.4900,1386776,0
20120412,88.8000,90.4100,88.7000,90.1700,1467822,0
20120413,89.9300,90.5850,89.2900,89.3000,1481256,0
20120416,89.5500,89.8000,89.0801,89.5700,2807169,0
20120417,89.5400,90.7800,89.0300,90.6000,1373143,0
20120418,90.2900,90.7700,89.9300,90.3700,946768,0
20120419,90.7000,90.9700,90.0300,90.3400,1500085,0
20120420,90.4500,91.2400,90.3200,90.8400,1118781,0
20120423,89.9900,90.7402,89.9400,90.5300,1414250,0
20120424,90.6300,91.2900,90.5300,91.1300,1291373,0
20120425,91.7400,91.8900,90.6200,90.9800,1843320,0
20120426,91.4100,92.2400,91.1100,91.7000,1976264,0
20120427,92.0800,92.0900,91.2000,91.3000,1526493,0
20120430,91.1000,91.1000,90.4600,90.5400,1146356,0
20120501,90.6100,91.0200,90.1600,90.5500,1629289,0
20120502,89.7100,90.2900,89.7100,90.0800,2000751,0
20120503,89.8300,90.0800,89.2300,89.4700,1459442,0
20120504,89.2800,89.5500,87.8300,87.8300,2082581,0
20120507,87.7800,88.1100,86.9800,87.3100,2172232,0
20120508,86.9900,87.2200,86.2500,87.1300,1669062,0
20120509,86.5300,86.9100,85.9200,85.9500,1756911,0
20120510,86.5900,86.9100,86.0000,86.1200,1317152,0
20120511,86.1800,86.3300,85.1700,85.2100,1919222,0
20120514,84.6600,85.4000,84.1700,85.2000,1186429,0
20120515,85.0300,85.3700,84.4200,84.5900,1403412,0
20120516,84.9300,85.3200,84.2900,84.3300,1319002,0
20120517,84.2200,84.3000,82.7800,82.8300,1398667,0
20120518,83.1600,83.7800,82.6000,82.7800,1563192,0
20120521,83.2500,83.6600,82.5200,83.6300,1250010,0
20120522,83.6000,84.2300,83.0900,83.6900,1532540,0
20120523,83.3700,83.4800,82.1900,83.3500,1572495,0
20120524,83.5800,83.5800,82.5100,83.3700,5978868,0
20120525,83.2500,83.6200,82.6200,82.7100,6308468,0
20120529,83.2900,83.6900,82.8300,83.6600,7994187,0
20120530,82.4000,83.2500,81.5200,82.8000,1959161,0
20120531,82.7400,83.4700,82.6200,82.8000,1614541,0
20120601,81.6400,82.0200,81.0100,81.2200,1797468,0
20120604,81.2300,81.9600,80.4410,81.0500,1506666,0
20120605,80.8100,80.9200,80.1400,80.8200,1416563,0
20120606,81.7900,82.4400,81.2800,82.3800,3648617,0
20120607,83.0400,83.6500,82.6900,83.1500,1777403,0
20120608,82.9400,83.4100,82.6500,83.2900,1117526,0
20120611,83.7900,83.7900,82.3900,82.4600,886307,0
20120612,83.0800,83.7900,82.7500,83.3700,1474950,0
20120613,82.9700,83.4400,82.4000,82.6700,1132853,0
20120614,82.8500,83.6000,82.4400,83.3300,1358168,0
20120615,83.3800,83.8900,83.1700,83.4500,1708672,0
20120618,83.4800,84.8400,83.3400,84.7600,1500743,0
20120619,85.0200,85.6100,84.4400,85.3000,1498534,0
20120620,85.1600,85.2698,84.1200,84.5400,1157052,0
20120621,85.1800,85.5300,84.2700,84.3700,1618146,0
20120622,84.7300,85.5000,84.2200,85.3500,1571748,0
20120625,84.6700,85.2500,84.1700,84.2500,1532160,0
20120626,84.5600,84.6750,83.1500,83.3800,1480862,0
20120627,83.4300,85.1800,83.4300,84.9100,1245731,0
20120628,84.0900,84.7500,83.4600,84.5300,1049644,0
20120629,86.0000,87.0900,86.0000,87.0800,2174005,0
20120702,87.3200,87.6500,86.5100,87.1600,1088201,0
20120703,87.2200,87.5100,87.0900,87.5100,1076311,0
20120705,87.1600,87.5400,86.8500,87.0000,1738617,0
20120706,86.4300,87.0000,86.1100,86.8600,892638,0
20120709,86.8900,87.5500,86.8200,87.3900,1383957,0
20120710,87.6700,88.2300,86.7100,87.0200,963143,0
20120711,87.1000,87.3000,86.5200,86.8400,1403385,0
20120712,86.4100,86.6100,85.6500,86.0200,1610114,0
20120713,86.1300,87.3300,86.1000,87.2500,1378213,0
20120716,87.0100,87.2200,86.1600,87.1400,1118210,0
20120717,87.1400,87.8100,86.7200,87.4300,1300332,0
20120718,87.4000,88.6700,87.2701,88.6000,1153993,0
20120719,88.8000,88.8000,87.7700,88.5100,1234650,0
20120720,88.0700,88.4900,87.3800,87.7100,1348386,0
20120723,86.9000,87.2900,86.5650,86.9100,1541585,0
20120724,87.4900,89.1600,86.9300,87.7900,2029793,0
20120725,88.1200,88.2235,86.5600,87.6800,2346278,0
20120726,88.6500,88.8700,87.9600,88.5500,1356719,0
20120727,88.7400,90.5100,88.6500,90.2000,1495596,0
20120730,89.5900,89.8480,88.7800,89.0800,1482210,0
20120731,89.1800,89.6100,88.9700,89.2700,2256394,0
20120801,89.8600,90.0000,88.8000,88.9600,3682935,0
20120802,88.7400,88.8300,87.4700,88.4500,1395551,0
20120803,89.4300,89.5600,88.4700,89.3900,1046261,0
20120806,89.6100,89.8400,88.9400,88.9900,837892,0
20120807,89.4400,90.5000,89.1160,90.3200,1330114,0
20120808,90.2500,91.0000,89.7100,90.8900,1084163,0
20120809,90.4800,90.6300,90.0000,90.5400,1066844,0
20120810,90.3500,91.1500,90.2000,91.0300,1010803,0
20120813,90.7100,91.1800,90.5400,91.1200,1079687,0
20120814,91.1900,91.6800,90.9000,91.3500,1086205,0
20120815,90.9900,91.6900,90.7200,91.5100,763323,0
20120816,91.5200,92.2400,91.3300,92.0500,4807946,0
20120817,92.3400,92.5000,91.7800,92.4000,1574317,0
20120820,92.1200,93.5000,92.1200,93.3200,1570120,0
20120821,93.7100,93.9900,93.1100,93.8000,1868617,0
20120822,93.4700,93.5000,92.6700,93.0300,1614028,0
20120823,93.0000,93.0000,91.7000,92.2000,1423502,0
20120824,91.7600,92.6800,91.7000,92.4500,1483735,0
20120827,92.6400,93.0000,92.2100,92.2800,945588,0
20120828,91.8600,92.7000,91.3800,92.4800,1817856,0
20120829,92.5500,92.7500,91.8200,91.9200,969709,0
20120830,91.0300,91.3194,90.5200,90.9300,908207,0
20120831,91.3700,91.7600,90.7700,91.1400,1087360,0
20120904,91.1900,91.3900,90.0100,90.5300,959137,0
20120905,90.4400,91.5800,90.3400,91.5300,1401811,0
20120906,92.0000,92.8500,91.6000,92.8300,1220927,0
20120907,92.8100,92.9800,92.0300,92.1800,1161824,0
20120910,91.7900,92.4800,91.7200,92.0300,719340,0
20120911,92.0000,92.5000,91.8300,92.2400,969073,0
20120912,92.4900,92.9400,92.2600,92.4200,1086374,0
20120913,92.4300,93.4500,91.9500,93.1300,1327166,0
20120914,93.1400,93.2000,92.0200,92.5200,1782105,0
20120917,92.2900,92.9500,92.0000,92.2100,4665582,0
20120918,91.9300,92.0900,91.0601,91.7700,1339195,0
20120919,91.7200,92.3500,91.5600,92.2400,1353268,0
20120920,91.7300,91.8880,91.1200,91.1800,1574079,0
20120921,91.3500,91.7400,91.0500,91.2900,2997307,0
20120924,91.3500,91.4900,90.3860,91.0400,1503793,0
20120925,91.2000,91.8950,91.0500,91.5000,1899482,0
20120926,91.4900,92.6700,91.4900,91.9100,1185540,0
20120927,92.1800,92.5000,91.4300,92.4600,1424331,0
20120928,92.2800,93.7000,92.0800,93.3800,1780543,0
20121001,93.3700,93.9800,93.0600,93.4400,1707727,0
20121002,93.5500,93.7000,92.2800,93.1600,1382090,0
20121003,93.2800,93.6500,92.8300,93.0900,1326772,0
20121004,93.5800,94.5900,93.5000,94.5200,1359274,0
20121005,94.8000,94.9000,94.1300,94.3700,1172733,0
20121008,94.2000,94.5900,94.0000,94.0100,628545,0
20121009,94.0700,94.8200,93.7100,93.7200,806319,0
20121010,93.8200,93.8200,92.4800,92.7100,1000698,0
20121011,93.1900,93.4400,92.7000,92.7200,533373,0
20121012,93.0600,93.8900,92.5000,92.9600,969236,0
20121015,92.7500,92.9400,92.4199,92.5000,1258282,0
20121016,92.8600,93.4100,92.7100,93.3700,1162852,0
20121017,93.6300,93.9800,93.2400,93.5800,1004431,0
20121018,93.5800,94.4000,93.1900,94.3200,1165734,0
20121019,94.2100,94.3000,92.6900,92.8900,1519793,0
20121022,92.6500,93.1100,92.0000,92.7700,762777,0
20121023,92.2800,92.4400,91.3860,91.9500,1222478,0
20121024,92.0900,94.9600,92.0900,93.9200,2011172,0
20121025,94.5200,94.7300,92.8100,93.5500,1111613,0
20121026,92.8600,93.6800,92.2600,92.8400,1469089,0
20121031,94.4500,94.5400,93.0300,93.6700,1171722,0
20121101,93.7700,94.8600,93.6600,94.1900,1189112,0
20121102,94.5000,94.8000,93.5000,93.7200,2363450,0
20121105,93.4900,94.4000,92.8510,94.1000,1712006,0
20121106,94.1500,95.9200,93.8800,94.8700,1880277,0
20121107,92.4900,93.3700,89.3800,91.1500,3713917,0
20121108,89.2700,90.9800,89.2700,89.9200,1773488,0
20121109,89.5000,90.7600,89.1600,89.9800,1782290,0
20121112,89.8200,90.1400,89.0900,89.8100,1550727,0
20121113,89.0700,91.0700,89.0000,90.1800,2297354,0
20121114,90.4700,90.5876,87.8800,88.1100,1932793,0
20121115,88.0200,88.5390,87.0800,87.5800,1551975,0
20121116,87.8300,88.7500,87.2100,88.4600,1651759,0
20121119,88.8300,90.5000,88.6500,90.4800,2026289,0
20121120,90.4900,90.5800,89.3200,90.1800,1515921,0
20121121,90.5000,90.7900,90.3100,90.5100,860278,0
20121123,90.7400,91.9000,90.6700,91.8300,652300,0
20121126,92.3100,93.3590,91.7500,93.2900,2015288,0
20121127,93.1200,94.0000,92.7300,93.1000,1824037,0
20121128,92.5500,93.7000,91.8500,93.7000,1622831,0
20121129,92.5000,93.4200,92.0900,93.0400,2115968,0
20121130,93.3400,94.1000,93.0400,93.3000,1651931,0
20121203,93.2500,93.4250,91.5400,91.5500,1782389,0
20121204,91.3600,92.3001,91.2500,91.4800,2098417,0
20121205,91.6300,92.0800,90.7000,91.5300,1860751,0
20121206,91.5800,91.9400,90.8000,91.4800,1677942,0
20121207,91.5800,92.0000,91.1500,91.9000,1064118,0
20121210,91.7500,92.7000,91.5400,92.4100,1183178,0
20121211,92.7200,93.0000,91.9100,92.0000,1380343,0
20121212,92.3100,92.7500,91.6900,91.8100,1505076,0
20121213,91.5100,91.6600,89.8100,89.9900,2434650,0
20121214,90.0000,90.0600,88.8400,88.9600,1696960,0
20121217,89.1900,90.7800,88.7900,90.4200,1670538,0
20121218,90.5400,93.0100,90.4000,92.9300,5676212,0
20121219,92.9700,93.6700,92.1900,92.9100,1932475,0
20121220,92.5000,92.9700,91.9000,92.5000,2310410,0
20121221,91.1900,93.4700,91.1700,93.1300,3929042,0
20121224,93.1500,93.1500,92.5200,92.7700,656739,0
20121226,92.7700,93.1800,92.0000,92.0300,979650,0
20121227,92.0900,92.9900,91.7200,92.8300,1733795,0
20121228,92.2800,92.6400,91.0900,91.3400,1612235,0
20121231,90.8000,92.4000,89.7200,92.2900,1998996,0
20130102,93.7900,94.1700,92.5800,93.2700,2246260,0
20130103,93.5200,94.3100,93.0700,93.5500,1828060,0
20130104,93.9300,94.0000,93.0700,93.9000,1739287,0
20130107,93.4300,94.3600,93.4100,94.2200,1335670,0
20130108,93.8000,93.8000,92.4550,92.9600,1340564,0
20130109,93.1700,94.0400,92.6100,93.9900,1289717,0
20130110,94.2800,94.3500,93.5600,94.1100,1635387,0
20130111,94.4600,94.7700,93.6300,93.7100,1174293,0
20130114,93.0900,93.9400,93.0900,93.9100,850067,0
20130115,93.4900,94.3400,93.3500,94.0200,1239182,0
20130116,93.7700,93.8100,93.0400,93.5500,1153341,0
20130117,93.9600,95.0000,93.7100,94.7500,1343700,0
20130118,94.7500,94.9100,93.8800,93.9700,2414625,0
20130122,94.0000,95.6100,93.7900,95.3300,1614532,0
20130123,94.7200,96.0700,94.0200,96.0700,2416940,0
20130124,96.5200,96.5200,92.9000,93.2500,4129588,0
20130125,93.2400,93.2600,92.2800,92.3900,3366016,0
20130128,92.4900,92.4900,89.0150,89.3200,4172002,0
20130129,89.4500,90.5200,89.3000,89.8500,3028409,0
20130130,89.8800,89.9799,88.0300,88.2100,6844084,0
20130131,88.0600,88.3800,86.7200,86.8700,5313239,0
20130201,87.5200,87.7850,86.3700,87.2200,3427722,0
20130204,86.5400,87.1100,86.3700,86.7000,2838156,0
20130205,87.4900,87.5300,86.5900,87.0100,2888595,0
20130206,86.7000,87.6000,86.6100,87.6000,2523982,0
20130207,87.4000,88.0500,86.8500,87.4400,1963069,0
20130208,87.4300,88.2300,87.4300,88.0100,1936845,0
20130211,87.9900,88.0100,87.2100,87.5300,1781793,0
20130212,87.7800,87.9900,87.0100,87.2600,1746861,0
20130213,87.3100,87.4900,86.4900,87.0600,1899889,0
20130214,86.4800,87.3600,85.8800,87.0800,2400135,0
20130215,87.0800,87.8700,87.0500,87.8700,2564643,0
20130219,87.9500,88.2300,87.4100,88.2300,2442374,0
20130220,87.9300,88.4800,87.7200,87.7300,2884120,0
20130221,87.6500,87.8000,87.1000,87.5600,1956738,0
20130222,87.9000,88.6700,87.6500,88.1200,6849103,0
20130225,88.4300,89.0800,87.7100,87.8800,10854208,0
20130226,88.0800,88.3400,87.0400,87.3000,12053321,0
20130227,85.9100,88.5800,85.9100,88.3300,2666668,0
20130228,88.5900,88.7900,87.9400,88.0000,2283177,0
20130301,87.7500,88.3700,87.0900,88.1700,1866450,0
20130304,87.8400,87.8900,86.5100,87.1000,1766700,0
20130305,87.1000,88.0900,86.9000,87.8100,1492465,0
20130306,88.1000,88.4200,87.7100,88.3600,1684691,0
20130307,88.5400,89.2800,88.4150,88.7900,1416156,0
20130308,89.1600,90.2000,88.9800,89.9900,1771291,0
20130311,89.7900,90.5800,89.7000,90.5400,2103915,0
20130312,90.2300,90.4400,89.9500,90.3700,2116188,0
20130313,90.6400,92.4900,90.3000,92.3000,2079291,0
20130314,92.2900,92.5400,92.0100,92.5400,1879495,0
20130315,92.0900,92.8000,92.0200,92.7400,2516626,0
20130318,91.8100,93.1400,91.7000,92.3600,1491180,0
20130319,92.7300,93.5700,92.4600,92.8700,1465480,0
20130320,93.2300,93.5000,92.2300,92.2400,1849748,0
20130321,92.0000,92.4500,91.6500,91.6800,1571485,0
20130322,92.1700,92.8400,91.8001,92.2600,1564296,0
20130325,92.6100,93.0000,91.9100,92.3100,1324314,0
20130326,92.7500,93.7500,92.6300,93.7000,1974082,0
20130327,93.2400,94.6700,93.0400,94.4700,1909239,0
20130328,94.3900,96.5900,94.3900,96.5200,3825720,0
20130401,96.1400,96.4500,94.7800,95.0000,2140499,0
20130402,95.5000,95.6400,94.6932,95.0100,1676486,0
20130403,95.2800,96.4600,95.0400,95.0900,2627228,0
20130404,95.4900,96.1300,95.2600,95.4000,1465054,0
20130405,94.8300,95.2100,94.0000,94.5300,2581616,0
20130408,94.5800,95.1000,94.0400,95.0900,1198305,0
20130409,95.3200,95.5100,94.3050,95.4100,1432632,0
20130410,95.8600,96.3700,95.6900,95.9800,1372042,0
20130411,96.3400,97.5700,96.2700,97.3000,1867945,0
20130412,96.9000,97.2500,96.2500,97.1800,1234926,0
20130415,96.5600,97.1500,95.2400,95.4400,1639012,0
20130416,96.0700,96.3400,95.6200,96.2600,1518437,0
20130417,95.8900,96.0700,94.7000,95.5600,1883808,0
20130418,95.8500,95.9500,94.5400,95.0200,1287708,0
20130419,95.5000,96.5000,95.3600,96.2800,1487899,0
20130422,96.6000,96.6700,95.6700,95.8500,1378472,0
20130423,98.2500,99.4900,95.8600,97.0600,2489168,0
20130424,97.6300,98.2800,97.5500,97.6900,1913303,0
20130425,96.0400,98.6500,96.0000,98.2700,2110020,0
20130426,98.2700,99.4000,98.1400,98.9700,1634731,0
20130429,98.9900,99.2100,98.5700,99.0600,1231997,0
20130430,98.6000,99.2000,98.3400,99.0900,1814239,0
20130501,98.9000,100.2400,98.7700,99.3500,1957006,0
20130502,99.5300,101.1200,99.1600,100.6700,1805884,0
20130503,101.0000,102.1500,100.8400,102.0100,2356522,0
20130506,101.7200,102.8900,101.5700,102.1900,2300122,0
20130507,102.2500,102.8900,102.0300,102.8800,1497799,0
20130508,102.5600,102.6100,101.6900,101.8000,1973121,0
20130509,102.0000,102.2800,101.0600,101.3500,2023915,0
20130510,101.2300,101.9500,101.2300,101.9400,1308562,0
20130513,101.8800,102.2500,101.5000,101.8900,1327061,0
20130514,102.0000,102.8900,101.8000,102.8700,1115020,0
20130515,101.8001,104.0900,101.3200,104.0500,2214244,0
20130516,103.9200,104.6500,103.7750,104.0000,1574279,0
20130517,104.5300,106.4100,104.5300,106.4100,2613077,0
20130520,105.9300,107.0000,105.8300,106.5600,1501098,0
20130521,106.7800,107.1000,106.1000,106.9900,1452071,0
20130522,106.8200,107.9300,106.2600,106.4900,2119770,0
20130523,105.6800,106.7950,105.4600,106.3000,4760271,0
20130524,106.0800,107.1000,105.5300,107.0600,4807070,0
20130528,107.7600,108.8000,107.5500,107.7500,5380134,0
20130529,107.1500,107.7100,106.5800,107.3100,1548089,0
20130530,107.6300,108.5500,107.0200,107.0300,2068512,0
20130531,106.6700,107.7900,105.8300,105.8300,1973253,0
20130603,106.0000,106.0000,104.6500,105.4400,2034282,0
20130604,105.2400,105.8200,104.6600,105.0700,1532810,0
20130605,104.8600,104.9300,103.4400,103.5900,1333164,0
20130606,103.8000,104.5100,103.0400,104.3700,1652506,0
20130607,104.5600,107.4600,104.4200,107.3600,1827613,0
20130610,107.4400,107.6400,106.4200,106.6700,1108456,0
20130611,105.9600,106.6600,105.2200,105.9600,1139090,0
20130612,106.9100,107.4000,106.3000,107.0500,1597184,0
20130613,107.0400,108.2900,106.6200,107.9700,1830965,0
20130614,107.7500,108.4600,107.2100,107.7000,1053099,0
20130617,108.2500,109.2500,107.7400,108.2700,1144352,0
20130618,108.5800,109.2600,108.3200,108.8500,1656522,0
20130619,108.7600,109.0900,106.9000,106.9300,1566002,0
20130620,106.2600,106.9300,105.0000,105.0400,2591633,0
20130621,105.5000,106.1280,105.0000,105.0600,2836055,0
20130624,104.7100,104.9200,103.5100,103.8300,1419393,0
20130625,104.5000,104.6100,103.5400,103.6700,1467907,0
20130626,104.5000,105.9100,104.3590,105.7700,1666749,0
20130627,106.1500,107.6300,106.0100,107.3600,2536353,0
20130628,107.1100,108.8600,107.1100,108.4600,2717385,0
20130701,108.4600,108.8510,107.8900,108.0600,1509088,0
20130702,107.9600,107.9600,105.9400,106.4000,1586943,0
20130703,106.2900,107.3800,105.5400,107.2000,651550,0
20130705,107.5800,108.6700,107.3700,108.6600,731768,0
20130708,109.0500,109.3950,108.7200,109.1700,1102405,0
20130709,109.7300,110.3100,109.1500,109.5700,1150853,0
20130710,109.6200,111.6800,109.4800,111.5200,1396583,0
20130711,112.3800,113.1600,112.0200,113.1000,1118285,0
20130712,113.1200,113.5700,111.7800,112.5300,1459316,0
20130715,112.7500,114.3700,112.4610,114.3700,1445919,0
20130716,114.3300,114.5100,112.5700,112.6000,1274475,0
20130717,112.9900,114.0800,112.9000,114.0800,1131764,0
20130718,114.1800,115.3900,114.0700,115.3900,1058193,0
20130719,114.9800,115.6300,114.6890,115.5500,1713889,0
20130722,115.8000,115.9000,115.1800,115.6500,1129544,0
20130723,118.2000,119.6079,117.0100,117.9200,2644968,0
20130724,118.5700,120.3800,118.2300,119.1200,2220638,0
20130725,117.6000,119.5200,117.3000,119.5000,2833296,0
20130726,119.0000,120.0500,118.8100,120.0000,1675713,0
20130729,118.8200,120.3920,118.8100,119.9900,1727203,0
20130730,120.5200,120.9200,119.4800,120.0900,1584663,0
20130731,120.4400,121.5700,119.3193,120.1200,1852191,0
20130801,120.7600,122.2400,120.7500,122.1700,1243324,0
20130802,123.1200,124.0800,121.9400,123.7700,1848155,0
20130805,123.5500,124.6300,123.2300,124.1500,1166219,0
20130806,124.0400,124.5300,123.8700,124.2600,1597728,0
20130807,124.0000,124.7000,123.7010,124.5400,1372091,0
20130808,125.0000,125.0000,123.8100,124.6400,1358897,0
20130809,124.5100,124.7010,123.6001,124.0200,1307801,0
20130812,123.8400,124.1800,122.9800,123.0000,1376201,0
20130813,123.2700,124.3000,123.0000,124.0600,1481589,0
20130814,124.0000,124.2800,123.3500,123.6200,1045313,0
20130815,122.7500,123.3600,121.8300,122.1300,1191719,0
20130816,121.8300,122.7800,121.7000,122.2000,1400287,0
20130819,121.9200,122.5800,121.2500,121.9100,1191728,0
20130820,121.9200,123.9740,121.9200,122.4100,1547433,0
20130821,122.3700,123.9300,121.8700,122.9300,1455865,0
20130822,123.3200,124.5700,123.0500,123.7100,4717985,0
20130823,123.7200,126.3000,123.5900,126.0000,4927070,0
20130826,126.0000,126.7290,125.1000,125.1900,1315491,0
20130827,124.4500,125.8200,122.8000,123.1400,1324795,0
20130828,123.2600,123.9950,123.2200,123.3000,1207755,0
20130829,122.4300,123.0500,122.0300,122.3400,1333620,0
20130830,122.5800,122.6700,121.7200,122.4200,1847013,0
20130903,123.3500,124.3550,123.1000,123.6300,1525415,0
20130904,123.3500,124.8600,123.2500,124.2700,1360499,0
20130905,123.5800,124.3600,123.0710,124.1400,1337236,0
20130906,124.5400,124.8800,122.5400,123.7300,1662632,0
20130909,123.9700,124.8700,123.8200,124.0700,1220234,0
20130910,124.6900,125.8000,124.3400,125.0700,1352477,0
20130911,124.9100,126.5700,124.9100,126.5700,1143257,0
20130912,126.3100,127.3900,126.2000,126.5400,1886056,0
20130913,126.9700,127.3200,126.0200,127.2500,973220,0
20130916,128.2100,129.1700,127.9000,128.4600,1419338,0
20130917,128.4700,129.7600,128.2100,129.6400,1169447,0
20130918,129.6500,130.8900,128.4500,130.8400,1386546,0
20130919,131.0000,131.6000,130.2000,130.3900,1403986,0
20130920,130.4400,130.6300,128.0000,128.0000,2290040,0
20130923,128.1200,128.8600,127.0000,127.6200,1138736,0
20130924,127.8800,129.2250,127.8800,128.1400,1309040,0
20130925,127.6900,128.4500,127.2900,127.8600,1062385,0
20130926,128.1500,129.9500,128.0100,129.8500,1532719,0
20130927,129.5900,129.8500,128.0700,129.2400,1312647,0
20130930,128.0800,128.5800,127.2500,127.5500,1593204,0
20131001,127.7700,128.3000,127.4400,127.5000,1378294,0
20131002,127.1100,127.1500,124.1000,125.0800,3204157,0
20131003,124.9100,124.9199,122.1000,122.8300,2671432,0
20131004,123.1500,123.4100,121.5200,122.5000,2494577,0
20131007,122.1700,124.9600,121.8300,123.5600,1956290,0
20131008,123.6300,123.9500,122.3900,122.4600,1080285,0
20131009,122.6200,123.1400,121.7500,122.0300,1536478,0
20131010,122.7100,126.7000,122.7100,126.6800,1323155,0
20131011,126.2100,126.5800,125.7500,126.1700,1260233,0
20131014,125.8400,127.6300,125.3300,127.5000,790599,0
20131015,127.4700,127.6300,125.7200,125.9000,1115435,0
20131016,126.6600,127.9900,126.0300,127.8600,1500666,0
20131017,127.5700,129.4500,127.0900,129.3600,861104,0
20131018,129.6100,129.6100,128.6500,128.9000,1447542,0
20131021,128.9000,129.0600,125.0850,125.3000,3451106,0
20131022,129.5900,130.1800,127.2900,130.0500,2787370,0
20131023,130.0000,132.0300,130.0000,131.9800,1674984,0
20131024,132.0200,132.9900,131.3850,132.6200,1125382,0
20131025,132.4100,134.1900,131.9000,134.0000,1578838,0
20131028,133.7600,134.3790,132.9500,133.2300,1320230,0
20131029,133.4000,133.8850,132.8700,133.6600,1231100,0
20131030,134.1200,134.9600,133.3180,133.7200,1196078,0
20131031,134.0100,134.7750,133.1600,133.3400,1519199,0
20131101,133.5400,136.8400,133.4300,134.5500,2134974,0
20131104,135.0000,136.0000,134.9100,135.7400,833449,0
20131105,135.3300,136.3600,135.0500,135.4700,885665,0
20131106,135.5300,136.9300,135.5300,136.8700,922881,0
20131107,136.8900,138.1500,136.0900,136.2000,1286218,0
20131108,136.1700,138.1500,136.0100,138.1100,1281368,0
20131111,137.9200,137.9200,136.3000,137.1500,1029923,0
20131112,137.1500,137.2400,136.4000,137.2300,1485103,0
20131113,136.5400,137.3800,135.5400,137.2600,1669431,0
20131114,137.7400,138.4000,137.0000,138.2900,889887,0
20131115,137.9300,138.0400,136.3900,137.4500,2042950,0
20131118,137.6200,138.8500,137.6200,137.8500,901328,0
20131119,138.1100,139.3550,137.7185,138.9700,1046974,0
20131120,138.8400,138.8400,136.9900,137.1900,858736,0
20131121,137.6300,139.0101,137.2600,138.6700,3642279,0
20131122,139.0700,140.9400,138.7700,140.8800,4836811,0
20131125,141.1600,142.1300,140.8000,141.7600,6402453,0
20131126,141.5000,143.4150,141.3100,143.0600,2433009,0
20131127,142.0900,144.4300,142.0900,143.9400,1896403,0
20131129,143.8700,144.2740,141.2400,141.6700,1553309,0
20131202,141.8500,142.5000,139.4300,139.7000,1676626,0
20131203,139.3100,139.7000,137.7000,138.7700,1987302,0
20131204,138.5700,138.6825,135.3856,136.2300,2163376,0
20131205,136.2600,137.5600,136.0140,136.6600,1190833,0
20131206,137.9000,138.5000,137.2200,138.1900,1416570,0
20131209,138.5000,139.2900,138.2900,138.9300,1389132,0
20131210,138.7100,139.8599,138.4000,139.3100,1199378,0
20131211,139.5000,139.5000,137.2400,137.4600,1164783,0
20131212,137.2200,138.6800,137.2200,137.9800,1193926,0
20131213,138.6400,139.2000,138.2000,139.0300,1017649,0
20131216,139.1300,140.4100,139.0300,139.7500,1271158,0
20131217,140.4600,140.9900,139.8601,140.8500,1162687,0
20131218,140.9300,143.9900,140.0000,143.7300,2282937,0
20131219,143.7500,143.7500,141.8700,142.9900,1530426,0
20131220,143.3900,144.9300,142.8950,144.2100,1953601,0
20131223,144.9500,145.9990,144.7400,145.0600,1806132,0
20131224,145.1700,146.2800,145.0000,146.1400,726683,0
20131226,146.3400,149.2100,146.1775,148.8400,1498615,0
20131227,149.2600,149.9900,147.5200,148.1300,711499,0
20131230,148.0400,148.7700,146.0100,146.9800,835681,0
20131231,147.3100,148.8600,147.3100,148.6600,692969,0
20140102,147.0500,147.7900,145.8400,146.0700,1115858,0
20140103,146.5000,147.3300,146.4750,147.0600,843422,0
20140106,147.3000,148.0899,146.1000,146.2800,1134990,0
20140107,149.0000,149.3000,147.5000,148.6100,1684141,0
20140108,148.3900,149.1040,147.7101,148.5000,1222706,0
20140109,149.0000,150.4300,148.5400,148.7300,1646605,0
20140110,148.9900,149.6850,147.5500,149.4500,1246130,0
20140113,153.7000,154.3500,150.5100,150.9200,3449023,0
20140114,151.1300,151.9250,149.1900,151.4200,2575853,0
20140115,151.4200,154.3400,151.1000,153.5000,2294769,0
20140116,153.0000,153.5200,152.6200,153.4900,1378682,0
20140117,153.7300,153.9900,153.0100,153.8200,2016527,0
20140121,154.0000,156.5440,153.7900,154.1000,2274649,0
20140122,155.0000,157.0500,154.2600,156.6500,2659852,0
20140123,157.1100,158.4300,150.3000,150.4900,3945489,0
20140124,151.3300,151.3300,146.6800,147.7600,3498728,0
20140127,148.1200,149.0900,145.1200,147.0200,2852226,0
20140128,147.0100,148.8200,146.8000,148.2800,2676033,0
20140129,147.1400,148.2400,146.5030,147.3500,2500983,0
20140130,148.5900,150.2900,147.6700,148.6600,1931654,0
20140131,147.0700,151.9900,145.9350,150.9100,2619931,0
20140203,150.5400,152.0000,147.4200,147.7400,2307236,0
20140204,147.7900,148.9700,144.6900,148.1800,2204957,0
20140205,147.7400,151.9700,147.4300,150.3900,2728126,0
20140206,149.7300,152.6400,149.5000,151.7400,2073849,0
20140207,151.9000,155.7000,151.0600,155.1300,2079509,0
20140210,154.7500,155.4060,153.5150,153.9800,2375022,0
20140211,154.5700,158.3200,154.1800,157.5600,2242159,0
20140212,158.7100,159.4500,157.9700,158.9200,1851275,0
20140213,157.6600,160.7600,156.5400,159.8000,2461603,0
20140214,159.8000,163.2400,159.3100,162.8900,2557286,0
20140218,161.5300,163.9500,161.5300,162.7000,1985338,0
20140219,162.6000,164.7100,162.0100,162.6500,1762394,0
20140220,163.0000,165.8900,162.9200,164.2700,2113230,0
20140221,165.0000,165.4400,163.3700,164.3300,2378114,0
20140224,165.6200,168.4100,164.8040,166.1400,2534374,0
20140225,166.5800,167.4300,163.1000,163.6100,2283970,0
20140226,163.3000,164.4129,160.8100,160.8300,2691196,0
20140227,160.4000,161.6700,159.5120,161.4400,3075573,0
20140228,161.1500,163.3100,161.1500,162.3000,2232736,0
20140303,160.8200,164.2100,160.5200,163.5500,1709051,0
20140304,164.2900,166.1700,164.2900,165.6400,1748260,0
20140305,166.2300,167.4300,165.5000,166.8200,1889246,0
20140306,166.8500,167.4800,166.4000,166.8400,1378314,0
20140307,167.5000,167.8700,165.9725,166.5700,1403507,0
20140310,165.6900,166.7000,165.1100,165.4800,1377123,0
20140311,165.3700,165.7000,163.7200,163.8000,1738241,0
20140312,163.4700,163.9990,162.0000,163.8600,1503075,0
20140313,164.5300,165.1100,162.3250,162.8300,1404574,0
20140314,162.5400,164.6000,162.1500,162.4200,1394290,0
20140317,163.4400,164.6500,163.0800,164.0700,1466315,0
20140318,164.8500,165.0900,163.8500,163.9800,1655799,0
20140319,164.3700,164.5750,160.0110,160.9000,2068176,0
20140320,161.1200,162.4696,159.3700,159.9300,3228486,0
20140321,161.0000,161.3700,157.4000,157.4000,4248004,0
20140324,158.5300,159.3700,157.0100,158.1900,1997404,0
20140325,158.7500,161.1300,158.5800,160.5700,2099691,0
20140326,160.8400,162.0900,159.6200,159.6400,1299782,0
20140327,159.2900,159.9500,158.0200,158.8800,1858871,0
20140328,159.5300,161.3700,159.2400,160.5400,1191808,0
20140331,162.2500,163.5500,161.6000,163.2400,1458711,0
20140401,163.5200,164.1300,162.5300,163.7100,982497,0
20140402,164.0000,164.7700,162.6819,164.7000,1050349,0
20140403,165.0000,165.1300,163.7000,163.7500,1254888,0
20140404,164.9500,164.9500,159.4228,159.6100,1622749,0
20140407,159.3800,160.6107,157.4800,157.7400,1315456,0
20140408,157.5700,157.8000,154.7500,156.6500,1784524,0
20140409,158.0300,159.9500,156.9200,158.8300,1124311,0
20140410,159.0800,159.6540,155.3104,155.4300,1501443,0
20140411,154.9700,155.3900,153.5400,153.8200,2025662,0
20140414,155.0000,157.1600,154.2900,155.8200,1356072,0
20140415,155.5500,157.5900,154.2100,157.3900,1160501,0
20140416,158.4400,159.4700,156.8700,159.4400,1167933,0
20140417,158.2500,160.4900,158.2500,160.2500,1544935,0
20140421,163.2400,163.2400,160.3600,161.4900,1305772,0
20140422,164.6800,164.7100,156.2000,156.6900,2674864,0
20140423,156.8100,162.4300,155.8200,161.9800,2862510,0
20140424,162.4300,162.5900,159.6000,160.6200,1398406,0
20140425,160.2200,161.4900,158.6900,161.0900,1803359,0
20140428,161.3300,162.2700,159.8000,161.3700,1352718,0
20140429,161.3000,162.5300,160.9100,161.9900,1225902,0
20140430,162.0200,164.3800,161.3500,164.1400,1615759,0
20140501,163.7200,164.8400,162.3200,162.8500,1302015,0
20140502,163.0000,164.1110,162.7000,163.9000,1133094,0
20140505,163.5000,165.3700,162.7900,165.1200,945542,0
20140506,164.6600,165.3000,163.1900,163.4900,1026587,0
20140507,164.0000,164.4700,162.5733,164.2000,1173308,0
20140508,164.1800,165.3500,163.6400,164.3900,1024706,0
20140509,164.1500,165.2000,163.3800,165.1800,837859,0
20140512,165.5000,167.1700,165.3000,166.9200,1051877,0
20140513,166.9200,167.9800,166.3300,167.6400,968449,0
20140514,167.9900,168.0000,164.8500,165.2600,1165820,0
20140515,164.8200,165.4150,162.7700,163.5400,1061274,0
20140516,163.6900,164.2900,162.0100,162.1000,1739167,0
20140519,162.1500,163.2400,161.7000,162.3000,1460232,0
20140520,162.4900,162.5000,159.8900,160.5700,909795,0
20140521,161.1600,162.0800,160.8500,161.8900,859476,0
20140522,162.0700,162.3790,161.2550,161.8200,823192,0
20140523,162.6700,163.2399,161.9000,162.6400,1663351,0
20140527,163.1300,163.2299,162.0050,162.9500,1294573,0
20140528,163.4300,164.6000,161.8700,162.1000,1831510,0
20140529,161.1200,163.3900,160.5800,163.1500,1489150,0
20140530,162.7300,163.9600,162.2900,163.6500,2122918,0
20140602,163.8800,164.4100,162.6300,164.1100,1013258,0
20140603,164.1100,164.4800,163.1900,163.8900,850867,0
20140604,163.4900,164.7200,162.9900,164.5200,871290,0
20140605,164.5300,166.5100,164.5300,166.3300,996066,0
20140606,166.5300,167.2300,166.3500,167.1700,890976,0
20140609,166.2100,168.8700,165.7000,168.0800,1066617,0
20140610,167.9900,168.0700,166.2800,167.3400,835353,0
20140611,166.5200,166.9400,164.0250,164.5300,1093003,0
20140612,164.3000,164.7600,162.1800,162.6400,857255,0
20140613,162.9600,164.5900,162.6550,164.0400,750209,0
20140616,163.8600,165.6300,163.5300,165.1400,897600,0
20140617,165.0000,165.6400,163.5500,164.2400,858077,0
20140618,164.1300,164.2200,162.0500,163.7900,1028241,0
20140619,164.0100,165.6200,163.3000,164.2000,1045848,0
20140620,163.7500,165.7000,163.7500,165.4000,1862926,0
20140623,165.2700,165.8100,163.3150,163.9500,829507,0
20140624,163.2800,164.5000,162.4600,162.5100,812472,0
20140625,162.6500,162.9100,161.4400,162.4500,988351,0
20140626,162.8100,162.8100,160.5100,162.0500,988446,0
20140627,162.2800,162.9300,161.8600,162.7000,1102222,0
20140630,162.7600,162.8300,160.3600,160.7300,1234530,0
20140701,160.0400,161.7700,158.5900,160.6400,1358243,0
20140702,160.7700,160.8800,158.2034,158.9800,1309801,0
20140703,159.8000,160.3800,159.1100,159.9000,687190,0
20140707,159.2500,159.7100,157.7100,158.3000,1167639,0
20140708,158.4400,158.4400,156.9555,157.2100,970969,0
20140709,158.1200,158.7300,157.4300,157.9300,827466,0
20140710,156.2300,159.0400,156.2300,158.1800,815689,0
20140711,158.1300,160.6200,157.9300,160.3100,1073587,0
20140714,160.7800,161.9800,160.5000,161.8100,1045176,0
20140715,161.7300,163.4850,161.4700,162.6200,1313917,0
20140716,163.0800,163.4600,161.1500,161.5500,947811,0
20140717,161.1100,163.2000,160.5600,161.3300,1190893,0
20140718,161.8200,162.5400,161.0600,162.4900,1074835,0
20140721,162.0000,163.6700,161.1900,162.9800,1201477,0
20140722,164.5000,168.1800,164.3900,167.8700,2174579,0
20140723,167.7600,169.2100,167.2200,168.1000,1808521,0
20140724,168.5300,170.1200,167.8200,169.9700,1617585,0
20140725,169.3300,170.6900,169.1900,170.0400,2112251,0
20140728,169.9900,170.5700,168.3000,170.0000,1989631,0
20140729,170.5000,170.6600,169.2350,169.3300,1063434,0
20140730,170.2400,171.3600,168.8400,170.1800,1077748,0
20140731,169.0800,169.2400,166.9700,166.9700,1935997,0
20140801,166.7200,168.7700,166.1900,167.1200,1535923,0
20140804,167.5600,168.5799,167.0300,168.2900,1196373,0
20140805,167.7900,169.1600,166.5600,166.9300,1218909,0
20140806,166.0800,166.0800,162.7110,163.0500,1885235,0
20140807,164.2800,164.6200,162.5201,162.9500,1087119,0
20140808,163.1100,166.1900,163.1000,165.8000,1196123,0
20140811,166.8600,166.9300,166.0000,166.1500,801750,0
20140812,166.1500,167.1500,165.2600,165.7800,779533,0
20140813,166.1500,169.4000,166.1500,169.0900,1081606,0
20140814,169.3400,170.2100,168.8600,169.5000,1030029,0
20140815,169.9100,170.5000,167.9400,169.1600,1062433,0
20140818,170.2000,172.1000,170.0400,171.5200,766472,0
20140819,172.0200,172.4000,171.2900,172.1300,841052,0
20140820,172.1500,175.4700,172.1300,175.3100,1353129,0
20140821,174.9200,175.4900,174.1840,175.1000,1089330,0
20140822,174.7100,176.1300,174.3600,175.1500,801404,0
20140825,175.7500,177.0700,175.4300,176.5300,866414,0
20140826,176.9700,177.0100,176.0400,176.6100,1037021,0
20140827,176.9900,177.1900,176.0000,176.5200,1115227,0
20140828,174.6700,175.0500,173.7400,174.1000,1455774,0
20140829,174.7600,175.0900,173.7500,174.0000,1532041,0
20140902,175.1400,175.3100,173.0700,173.8000,1547713,0
20140903,174.9400,175.6400,173.2101,173.5000,1454801,0
20140904,173.9900,174.4900,172.7571,173.0400,1109122,0
20140905,173.1700,174.6500,172.3700,174.5800,983572,0
20140908,174.5200,175.5700,174.3600,174.7700,928152,0
20140909,175.6000,176.3500,174.8400,174.9400,1418370,0
20140910,174.9600,175.0300,173.7200,174.5900,2210569,0
20140911,174.3800,174.7700,173.5800,174.2000,1299213,0
20140912,174.1700,174.9900,173.7100,174.4300,759383,0
20140915,174.4200,175.7800,173.9181,175.6000,678526,0
20140916,175.1300,177.9350,175.0200,177.1900,1187091,0
20140917,177.7800,179.6500,177.4500,178.8000,1152637,0
20140918,179.3700,179.7200,178.3000,179.5700,1040525,0
20140919,180.4900,181.2200,180.2200,180.7400,1896684,0
20140922,179.7200,180.7600,178.7600,178.9900,1097393,0
20140923,178.5300,178.9800,175.9200,176.3400,1451121,0
20140924,176.2800,178.5000,176.2800,178.3900,959395,0
20140925,178.1000,178.7400,176.2600,177.4400,1739089,0
20140926,177.5400,182.2700,177.5400,181.5800,1880819,0
20140929,181.8000,182.7900,180.1100,181.3600,1582582,0
20140930,182.6000,184.0900,182.1300,182.7800,1981557,0
20141001,181.1500,181.1500,177.0801,177.8900,1901420,0
20141002,177.6600,178.3000,175.7900,176.3500,1469110,0
20141003,177.6700,179.3400,176.9200,178.3400,2463719,0
20141006,179.6200,179.7000,176.6700,176.9200,1486304,0
20141007,176.4000,176.5600,173.0000,173.0200,1183730,0
20141008,173.2700,176.5500,171.8330,176.3500,1677604,0
20141009,176.3200,176.5600,173.5500,174.5500,1581640,0
20141010,174.6800,176.7786,173.7000,174.4700,1668759,0
