DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,56.0900,57.6900,55.7900,56.5950,4651200,0
20010103,56.0300,56.9200,55.2550,55.9400,4754400,0
20010104,55.9700,56.7400,54.8700,56.5050,4060400,0
20010105,55.5550,55.5550,52.5000,54.3950,8367000,0
20010108,53.6550,54.7850,52.0200,54.7250,5486600,0
20010109,54.5750,54.6950,53.2400,53.8600,3962800,0
20010110,52.5250,53.4150,51.7550,53.3300,4344400,0
20010111,53.3600,54.1000,52.0200,53.2400,4190600,0
20010112,53.2400,53.2700,51.5200,52.0800,3655800,0
20010116,52.5250,53.8950,52.2600,53.8950,4247400,0
20010117,50.5700,52.2300,50.2700,52.2300,11552200,0
20010118,52.2300,52.2300,51.1600,51.7550,5365800,0
20010119,51.7250,51.7250,50.4200,50.6850,4061600,0
20010122,50.6000,51.7550,50.0650,51.6950,4052400,0
20010123,51.6950,53.0300,51.4900,52.7050,3528800,0
20010124,51.9950,52.5250,50.2150,50.8650,3703000,0
20010125,50.8050,52.1400,49.4100,51.9950,4224000,0
20010126,52.0200,52.5000,50.7450,50.9550,2956000,0
20010129,50.9550,51.1850,50.2700,50.9450,3075400,0
20010130,50.6850,53.1800,50.5450,52.8950,4625200,0
20010131,52.9000,53.6050,52.4250,52.5400,4077800,0
20010201,52.6600,53.8900,52.0000,52.9650,3784600,0
20010202,52.6100,53.0350,51.0900,51.6250,3324200,0
20010205,51.4250,53.0100,51.4250,52.1200,3290600,0
20010206,52.7500,53.7750,52.3350,53.0200,3080600,0
20010207,52.7500,54.2000,52.7500,53.1250,2803600,0
20010208,53.5950,53.6300,52.7950,53.2050,2102400,0
20010209,53.3200,53.3250,52.4400,52.5450,1741800,0
20010212,52.4600,53.4100,52.4100,53.4100,2721800,0
20010213,53.4100,54.7950,53.2750,54.1950,3377200,0
20010214,54.1950,54.1950,51.7600,52.6900,4208000,0
20010215,52.6350,54.5550,52.2550,54.4850,2804200,0
20010216,54.4850,54.5800,52.9300,53.7600,3509600,0
20010220,53.7650,54.4800,53.7250,54.0550,3459400,0
20010221,53.9400,54.5300,53.1050,53.1100,3193800,0
20010222,53.6300,53.7000,51.8550,52.6250,4349600,0
20010223,52.9600,53.1750,52.4450,52.7000,5620400,0
20010226,52.9850,53.4150,52.5400,53.1500,3368000,0
20010227,53.6050,54.1700,52.8400,53.9400,3815800,0
20010228,53.9450,54.4500,53.4750,53.8200,4183200,0
20010301,53.8200,53.9100,52.1750,52.3150,5021800,0
20010302,52.2900,53.9300,51.8000,53.1400,5335400,0
20010305,53.5550,53.9850,53.2000,53.5550,2659000,0
20010306,54.1800,54.1800,53.4050,53.5800,3172200,0
20010307,53.6050,54.0500,53.5400,53.9050,2920800,0
20010308,54.3700,56.0850,54.0650,55.9400,4856800,0
20010309,55.8000,57.1600,54.9150,55.5650,6008200,0
20010312,55.3700,55.7550,52.9850,53.3650,5499600,0
20010313,53.8900,53.8900,50.8350,51.4100,9926000,0
20010314,50.1200,52.5050,49.8850,51.3200,11314000,0
20010315,52.2200,52.4700,51.5550,52.1450,4221600,0
20010316,52.6500,52.6500,50.3600,50.6050,6756800,0
20010319,50.6050,51.8600,50.2300,51.5450,4714400,0
20010320,51.5450,52.2700,50.2300,50.2350,5505000,0
20010321,50.2300,50.5000,48.7000,49.4650,8985600,0
20010322,48.2100,49.4050,47.0200,48.6000,13475400,0
20010323,48.8100,49.3800,47.4950,48.5700,7820400,0
20010326,48.4500,50.8350,48.4500,49.6550,5447400,0
20010327,49.6450,50.7400,49.0500,50.3150,6526400,0
20010328,49.4750,50.0950,48.9100,50.0400,4470600,0
20010329,49.6550,49.6550,47.9950,49.0700,4987000,0
20010330,49.1900,50.2400,48.7100,49.5950,3696200,0
20010402,49.4500,50.6450,48.4500,48.7100,4640600,0
20010403,48.3800,48.6900,47.0200,47.6900,6518000,0
20010404,47.6850,48.6900,46.3800,47.0750,8049800,0
20010405,48.2100,49.5700,48.2000,49.2750,5920400,0
20010406,48.8550,49.1200,48.1000,48.6900,3722600,0
20010409,49.5500,50.2150,49.1950,49.9200,3954400,0
20010410,50.3600,53.3650,50.2400,51.8250,7774400,0
20010411,52.9850,53.0800,50.7150,50.9850,4574400,0
20010412,50.6000,51.6650,50.3100,51.4250,3257600,0
20010416,51.4200,52.8450,51.4200,52.7350,4091600,0
20010417,52.2600,52.8200,51.6500,51.9800,3664400,0
20010418,52.7950,55.9700,51.9800,55.3700,6839600,0
20010419,55.2500,55.6100,54.4300,55.6100,3849400,0
20010420,54.6650,54.9400,53.5350,53.7000,4346000,0
20010423,53.7500,55.7000,52.9950,55.5150,5980200,0
20010424,55.4650,57.1250,55.1400,55.4250,6300200,0
20010425,55.4250,56.0400,54.6850,55.8650,3360200,0
20010426,56.0100,56.6500,55.1300,56.2450,2607000,0
20010427,56.0850,57.1150,55.9900,56.7950,3171000,0
20010430,56.7900,58.1950,56.4950,56.8100,5043400,0
20010501,56.8100,56.8100,55.5550,56.0900,3515800,0
20010502,56.5650,56.5650,55.2200,55.6350,4315800,0
20010503,55.7300,56.7100,55.0600,56.2050,4016800,0
20010504,55.7300,57.2800,55.4200,57.2750,4185400,0
20010507,56.9250,57.6150,56.1100,56.2800,2934200,0
20010508,56.2700,56.6350,55.2600,55.5450,3610000,0
20010509,55.5450,56.3750,55.5150,55.8150,2607800,0
20010510,56.0150,56.7850,55.9900,56.3450,2344000,0
20010511,56.3450,56.6850,55.5850,56.0300,2259800,0
20010514,56.0300,56.5150,55.9700,56.4700,1640800,0
20010515,56.4700,57.1600,56.2350,56.3950,2843200,0
20010516,56.6600,60.2350,56.3950,60.2100,7170600,0
20010517,59.9750,60.9300,58.8700,59.3550,8058800,0
20010518,59.4100,59.6850,58.5350,59.0350,3933200,0
20010521,59.0600,59.4200,58.6550,59.0550,2800000,0
20010522,59.1550,59.2100,57.8200,58.0550,4311600,0
20010523,57.8600,58.0950,57.6250,57.8800,2805600,0
20010524,57.9950,58.2850,56.6200,57.0850,5119800,0
20010525,57.2150,57.6200,56.9800,56.9800,2095000,0
20010529,57.0950,57.9250,56.6150,57.4550,3110800,0
20010530,56.9750,57.3350,55.9950,56.3000,3375000,0
20010531,56.3050,57.2850,56.3050,56.8900,3122800,0
20010601,56.6400,57.4750,55.5750,57.2900,4273800,0
20010604,57.1150,58.0750,56.8700,57.5750,2398000,0
20010605,57.6700,58.4750,57.1300,58.2900,3104800,0
20010606,58.5100,58.5350,57.9850,58.3350,3007600,0
20010607,58.2700,59.0550,58.0050,58.4350,2293800,0
20010608,58.2900,58.2900,57.5000,57.6250,1930800,0
20010611,57.6450,57.9900,57.1150,57.7350,1700200,0
20010612,57.7350,58.7400,57.5250,58.5700,4083600,0
20010613,58.7250,59.4900,58.3950,58.5100,2817000,0
20010614,58.5050,58.7250,57.6350,57.9400,2752800,0
20010615,58.0300,58.8900,57.4550,57.9950,5069200,0
20010618,58.0550,59.3150,58.0550,58.6450,3260600,0
20010619,58.6450,59.0100,57.6950,57.7450,3400400,0
20010620,57.7450,57.7450,56.1400,56.9000,6549400,0
20010621,56.4700,56.8950,55.4150,55.8150,7828600,0
20010622,56.0600,56.6050,55.8950,56.0300,2918400,0
20010625,56.1350,56.9400,55.5050,55.5050,3780800,0
20010626,55.1750,55.9700,55.0050,55.1750,4600200,0
20010627,55.6050,56.0850,54.6950,54.8400,3741000,0
20010628,55.5800,56.5900,55.4400,55.5850,2937800,0
20010629,55.5850,56.4200,54.7400,54.7400,4077400,0
20010702,52.4150,56.3250,52.4150,56.2600,11605600,0
20010703,55.6650,56.3750,55.4200,56.0500,2464200,0
20010705,55.7250,56.2450,55.3400,55.8650,2476000,0
20010706,55.6050,55.7450,54.5500,54.9800,3345600,0
20010709,54.6950,55.1700,54.0950,55.1000,3938200,0
20010710,54.9800,55.3650,53.4950,53.5650,3834200,0
20010711,53.3050,53.9650,52.7750,53.6100,3926200,0
20010712,53.7350,54.6950,53.5650,54.4700,3116000,0
20010713,54.2150,54.4550,53.4450,53.8450,2790400,0
20010716,53.4250,53.9650,52.8000,52.8000,3138800,0
20010717,52.8000,54.6900,52.8000,54.1450,4070400,0
20010718,54.1450,54.5750,53.7350,54.5750,3767200,0
20010719,55.0500,55.6550,54.2750,55.0050,4547400,0
20010720,55.0050,55.0050,53.8350,54.2150,3592600,0
20010723,54.8150,54.9800,53.2550,53.4100,2763200,0
20010724,53.4950,53.4950,51.2300,51.3650,5238200,0
20010725,51.4850,53.0150,51.4750,52.9500,3752200,0
20010726,52.9650,53.6850,52.1400,53.4750,3007400,0
20010727,53.4750,53.8250,53.1350,53.4850,2186200,0
20010730,53.4900,53.7350,52.2950,52.4150,2091400,0
20010731,52.8450,54.0600,52.7000,53.6750,3270200,0
20010801,53.4950,53.9750,53.0200,53.2550,3209200,0
20010802,53.5650,53.9750,53.3250,53.3950,2204000,0
20010803,53.5150,53.7350,52.7700,53.6050,2241200,0
20010806,53.3050,53.5200,52.3900,52.4750,1872200,0
20010807,52.6800,53.1950,52.5450,53.1850,2257000,0
20010808,53.1850,53.3850,51.6250,51.9050,2580200,0
20010809,51.6600,52.0050,51.1450,51.5850,3115400,0
20010810,51.6950,52.7650,51.4900,52.7050,3292200,0
20010813,52.4150,53.0700,52.2550,53.0150,2225800,0
20010814,52.9000,53.2300,52.1400,52.3450,2318600,0
20010815,52.4650,53.4950,52.1750,52.6050,2851600,0
20010816,52.7750,52.7750,51.5750,52.3050,3492400,0
20010817,53.2050,53.2050,52.0400,52.1400,4144400,0
20010820,52.1400,52.5250,51.6850,52.1050,2216400,0
20010821,52.4100,53.4950,51.6000,51.6950,3683600,0
20010822,52.3450,53.2400,51.6450,52.9800,4081000,0
20010823,52.9850,52.9850,52.1050,52.2750,2964800,0
20010824,52.3250,53.9500,51.8700,53.3650,2782400,0
20010827,53.7850,53.8050,53.2650,53.3350,1800600,0
20010828,53.0950,53.1650,52.3000,52.7350,2438800,0
20010829,52.7800,53.0700,51.2400,51.5000,3602200,0
20010830,51.1800,51.9350,49.7400,50.2700,3987600,0
20010831,50.3950,51.0200,49.9850,50.2250,2352200,0
20010904,50.2250,51.9100,50.2000,50.4400,4309400,0
20010905,50.6800,51.2850,49.9150,50.6600,4040600,0
20010906,50.6600,50.7400,49.6950,50.1250,3272000,0
20010907,49.6000,49.8400,48.6200,48.6200,4707600,0
20010910,48.6200,50.1250,48.4450,49.3050,5046200,0
20010911,49.3050,49.3050,49.3050,49.3050,0,0
20010917,49.0050,49.0100,45.5550,46.0500,7105000,0
20010918,46.0750,46.8950,45.0400,45.4200,6034800,0
20010919,45.5900,45.9800,42.7000,44.6050,6716200,0
20010920,44.6050,44.7700,43.1800,43.5750,6416200,0
20010921,43.5800,44.3850,41.4250,41.9650,12220600,0
20010924,41.9650,44.6200,41.9650,44.2250,6966000,0
20010925,43.9050,45.3500,43.6650,44.9300,5168800,0
20010926,45.1100,45.3200,44.7050,45.0500,4282800,0
20010927,45.0500,46.5550,44.2400,46.4650,4472800,0
20010928,47.2800,47.6550,46.7000,47.4750,4894000,0
20011001,47.2800,47.3450,45.9300,46.7300,5230600,0
20011002,46.7300,47.1350,46.4600,46.9000,4148000,0
20011003,46.7500,48.1500,46.3650,48.0500,4597800,0
20011004,48.0500,48.4850,47.6650,48.0700,4342600,0
20011005,47.9550,48.2450,47.1050,48.1200,3257200,0
20011008,47.9550,48.1250,47.1350,47.5000,3651000,0
20011009,47.5050,48.1500,47.0150,47.4950,2936400,0
20011010,47.5600,49.6450,47.2800,49.1350,4500200,0
20011011,49.8850,51.6250,49.8350,51.2100,6248400,0
20011012,50.8750,51.3800,50.1000,50.4100,4195200,0
20011015,50.0250,51.1400,49.9950,51.0500,2792800,0
20011016,51.0500,51.5150,50.6100,51.2350,3437600,0
20011017,51.7700,51.9100,49.6850,49.7700,4404600,0
20011018,49.7700,50.1250,48.9200,49.6700,4013800,0
20011019,49.4200,49.5900,48.8050,49.2950,4515800,0
20011022,48.7300,52.1050,48.7300,51.8100,6962200,0
20011023,52.1000,52.1000,51.0700,51.3350,4075000,0
20011024,51.5250,51.7400,51.1400,51.4800,3121200,0
20011025,51.4050,52.5350,51.1500,52.4450,3485800,0
20011026,52.3950,53.0700,51.9100,52.9900,2491400,0
20011029,52.3950,52.7100,51.2700,51.3950,4189600,0
20011030,51.2850,51.3300,50.1750,50.8300,4158000,0
20011031,51.3350,51.6200,50.3350,50.3600,3176400,0
20011101,50.4800,51.4150,49.8850,51.2700,3289200,0
20011102,51.3750,52.7350,51.1450,52.2000,3054600,0
20011105,53.0200,53.6400,52.9250,53.3100,3513400,0
20011106,53.3100,53.3100,51.9050,52.7700,6284600,0
20011107,52.7700,54.1250,52.7300,53.2900,3299000,0
20011108,53.3100,54.5400,53.3100,53.7450,3475200,0
20011109,53.6250,54.2650,53.3800,53.8150,2595200,0
20011112,53.5650,54.1350,52.9250,53.5300,3910000,0
20011113,53.8200,54.9750,53.7950,54.7150,3097200,0
20011114,55.4750,55.8950,54.7650,55.4150,3650800,0
20011115,55.4150,55.9550,55.1500,55.3000,2882000,0
20011116,55.8450,56.2050,55.0000,55.4850,4258600,0
20011119,55.8450,56.7800,55.6300,56.3150,3208200,0
20011120,55.9400,56.7350,55.9400,56.3250,3083600,0
20011121,56.3200,56.4000,55.6950,55.9400,2526400,0
20011123,56.0350,56.9650,55.9800,56.8600,1178800,0
20011126,56.8550,56.8600,56.2750,56.7150,2420000,0
20011127,56.6450,56.6850,55.9150,56.3650,2774200,0
20011128,55.8900,56.1750,55.4150,55.5700,2895800,0
20011129,55.5700,56.1450,55.3550,55.8800,2707600,0
20011130,55.8650,56.0650,55.5500,55.5650,2455800,0
20011203,55.4800,55.4800,54.6550,55.2200,2315200,0
20011204,55.5250,56.5400,55.3050,56.4650,2541200,0
20011205,56.7400,57.9400,56.7400,57.6400,3158000,0
20011206,57.3200,58.0300,57.2250,57.6250,2181200,0
20011207,57.3700,57.6050,56.9250,57.3700,2409200,0
20011210,57.1100,57.2200,55.8200,56.0550,3076000,0
20011211,56.4000,56.5800,55.8900,56.1750,2426600,0
20011212,56.1900,56.4950,55.8300,56.2550,3045600,0
20011213,56.1350,56.1800,55.6500,55.7900,2617400,0
20011214,55.7850,56.2400,55.2600,56.1600,2744200,0
20011217,55.9150,57.3700,55.9150,56.8850,3464400,0
20011218,56.9800,58.1550,56.9800,57.9500,3605600,0
20011219,57.4200,58.1350,57.2500,58.0950,2367200,0
20011220,58.0500,58.0750,57.2950,57.4600,3302000,0
20011221,57.4650,57.8800,57.1750,57.8050,4210000,0
20011224,57.8050,58.1400,57.6300,57.9150,929600,0
20011226,57.9150,59.1150,57.8100,58.5000,2089400,0
20011227,58.5100,58.7700,58.0200,58.2700,1653000,0
20011228,58.1950,58.2700,57.8550,58.1550,2044200,0
20011231,58.1550,58.1550,57.3200,57.3250,3447800,0
20020102,56.7550,57.2200,56.3250,56.8050,4287000,0
20020103,56.6900,56.9800,56.4800,56.6200,3695800,0
20020104,56.5750,57.2150,56.4950,56.7900,4065400,0
20020107,56.7400,57.0800,56.0100,56.1100,3521000,0
20020108,56.2050,56.2900,55.5250,55.7950,3065800,0
20020109,55.9150,56.7800,55.4900,55.6000,3140800,0
20020110,55.2600,55.6250,53.8850,54.8950,6459600,0
20020111,54.8950,55.5150,54.5600,55.1850,4191400,0
20020114,55.1850,55.3350,54.0250,54.2000,5101800,0
20020115,54.2000,54.5100,52.9100,53.1050,5943800,0
20020116,52.6200,52.6200,48.5900,50.2900,22779600,0
20020117,50.7750,50.8650,48.4950,50.6900,15854000,0
20020118,50.6550,52.3700,50.2150,51.7950,8667600,0
20020122,52.2050,52.7800,51.3350,51.6100,4692200,0
20020123,51.7200,52.4900,50.9300,52.1150,4060800,0
20020124,52.0350,53.3950,52.0350,53.0850,4580200,0
20020125,53.0050,54.5700,52.7150,53.9400,5438000,0
20020128,53.6100,53.8050,53.0850,53.6050,3059800,0
20020129,53.5900,53.9450,52.5100,52.6900,3756800,0
20020130,52.3250,53.4650,51.1600,53.2800,7653800,0
20020131,53.2800,54.7800,53.1750,53.8300,4525600,0
20020201,53.8300,54.9750,53.5900,54.9300,4746200,0
20020204,54.6050,54.6050,53.1050,53.1050,3363800,0
20020205,53.2950,53.7500,52.4250,52.7050,4725800,0
20020206,52.9800,53.5900,52.6650,53.1950,3949800,0
20020207,53.4650,53.9750,52.9100,53.1050,2598200,0
20020208,52.9100,54.0700,52.3750,53.9300,7498400,0
20020211,53.5900,55.4450,53.5650,55.2900,4416600,0
20020212,55.2850,55.7700,54.9450,55.3650,2706600,0
20020213,55.6250,56.7400,55.6250,56.1600,2968000,0
20020214,56.2550,56.8000,55.7800,56.6900,3168200,0
20020215,56.9150,57.0750,55.8550,56.0200,4486600,0
20020219,55.9900,56.1300,55.1900,55.2800,3964400,0
20020220,55.6350,57.3900,55.3700,57.1000,3624000,0
20020221,57.1700,57.7800,56.5600,56.5600,4535000,0
20020222,56.5650,58.1850,56.5600,58.0250,4747200,0
20020225,58.0250,58.9050,57.6250,58.7300,5658200,0
20020226,58.4650,58.6100,57.5150,58.1700,5105600,0
20020227,58.2450,58.7050,57.7300,58.0250,4093400,0
20020228,58.0750,58.3550,57.4400,57.5050,3455800,0
20020301,57.1450,58.9750,57.1450,58.6700,3850200,0
20020304,58.5000,60.2150,58.1450,59.9800,5199600,0
20020305,59.3400,60.3150,58.4150,58.5850,4847400,0
20020306,58.9500,59.4850,58.9050,59.2800,3747000,0
20020307,59.1550,59.1750,58.2200,59.0650,3769600,0
20020308,59.1850,59.8800,58.7100,59.2450,3139200,0
20020311,59.0000,59.0050,58.3200,58.7550,3187600,0
20020312,58.0250,59.7300,58.0250,59.1450,3821200,0
20020313,59.1900,59.4750,58.2700,58.2700,3308400,0
20020314,58.5850,58.9950,58.1700,58.8000,3033800,0
20020315,58.8300,59.2950,58.5150,59.1950,5668200,0
20020318,59.7300,59.7950,59.2000,59.5850,2578800,0
20020319,59.7800,59.9700,59.2500,59.3400,3806200,0
20020320,59.2950,59.3000,58.4650,58.4650,2752600,0
20020321,58.5150,58.6100,57.0500,57.6850,2802000,0
20020322,57.5150,57.5300,56.4250,56.7500,3768600,0
20020325,56.9850,57.1000,56.2700,56.4150,2450000,0
20020326,56.3450,57.1900,56.3450,56.8800,2819800,0
20020327,56.9750,57.5050,56.7300,57.0300,2440800,0
20020328,56.4900,56.7550,55.0500,56.0800,4141000,0
20020401,56.1500,56.3450,55.2450,56.2000,2370000,0
20020402,56.2050,56.4650,55.4400,56.0700,2408400,0
20020403,55.2700,55.6850,54.7600,55.0550,3654000,0
20020404,55.1250,55.9700,54.9350,55.6450,3048600,0
20020405,58.7100,59.4650,58.0250,59.4550,15237200,0
20020408,58.9650,60.4550,58.9100,60.2850,5231600,0
20020409,60.2850,61.0700,59.9250,60.9100,5830400,0
20020410,60.5150,61.1950,60.0250,61.0200,5183000,0
20020411,61.0200,61.3400,60.2800,60.3850,5051600,0
20020412,60.7050,60.7050,59.4600,59.5950,3803600,0
20020415,59.8800,60.2700,59.2050,59.2700,2929800,0
20020416,59.7300,60.8750,59.7200,60.6650,3754000,0
20020417,60.4650,60.9500,59.8300,60.2300,2379600,0
20020418,60.1700,60.5850,59.5900,60.3050,2331600,0
20020419,60.5850,60.9250,59.9250,60.8950,2415200,0
20020422,61.0600,62.4650,60.1700,60.9550,7387800,0
20020423,60.8350,61.1950,60.2600,60.6000,3782200,0
20020424,60.5600,61.8550,60.4600,61.1950,4755800,0
20020425,60.9500,61.9000,60.9050,61.9000,3454600,0
20020426,61.9000,61.9700,60.6100,60.6600,3666600,0
20020429,60.3250,60.6350,59.7300,59.8000,3056400,0
20020430,59.8000,61.7000,59.8000,61.3400,3116000,0
20020501,61.3400,61.8300,59.9750,61.4400,3874200,0
20020502,61.4300,62.1200,61.4300,62.0050,3714600,0
20020503,61.5350,61.9250,60.9750,61.9250,3572200,0
20020506,61.4850,61.9200,60.5700,60.5700,3217800,0
20020507,60.4500,61.3900,60.1150,60.6050,4415000,0
20020508,61.2450,62.0250,61.2200,61.5250,3936000,0
20020509,61.4050,62.0400,61.3250,61.5850,3004200,0
20020510,61.6350,62.3900,61.6350,61.8750,4127800,0
20020513,61.9150,62.7800,61.6200,62.6600,3922800,0
20020514,62.9750,63.3850,62.4150,63.3850,4717800,0
20020515,63.1500,63.4300,62.8050,63.1450,3493400,0
20020516,63.1450,63.6800,62.7600,63.1000,2618800,0
20020517,62.8850,63.4550,62.7100,63.4250,2933200,0
20020520,63.3000,63.3000,62.3050,62.5300,2666600,0
20020521,62.5600,62.9950,61.7550,61.9150,2843400,0
20020522,62.2050,62.7050,61.8400,62.4950,2089400,0
20020523,62.9650,63.3050,62.6300,62.9600,6152400,0
20020524,63.2450,63.4000,62.6800,62.6950,2980600,0
20020528,63.2100,63.3050,62.1100,62.1200,2714800,0
20020529,62.4700,62.7100,61.2500,61.2500,4740000,0
20020530,61.2500,61.9300,61.1600,61.3000,3245600,0
20020531,61.5450,62.2300,61.4600,61.4600,2961400,0
20020603,61.3400,61.9750,60.7750,60.9800,3623600,0
20020604,60.9800,61.3400,60.5900,61.2900,3229000,0
20020605,61.2500,62.0850,61.1450,61.6050,2892800,0
20020606,61.7300,61.7900,60.4300,60.5400,3202000,0
20020607,59.7300,61.1700,59.7300,60.9750,2961200,0
20020610,60.9600,61.9100,60.7600,61.7400,2967400,0
20020611,61.7400,62.4750,61.4050,61.4850,3389200,0
20020612,61.3700,62.5000,60.9300,62.5000,3430200,0
20020613,62.3750,62.4750,61.3100,61.6400,2358800,0
20020614,61.2500,61.8350,60.2200,61.7650,4126800,0
20020617,61.7400,62.3200,61.2750,62.2800,2909800,0
20020618,62.4100,62.9650,62.0150,62.9650,2182600,0
20020619,62.7300,63.5050,62.3700,62.5950,3921000,0
20020620,62.4000,63.1600,61.9100,62.1350,3165800,0
20020621,61.5900,62.2300,60.5150,60.7600,5587400,0
20020624,60.7650,61.2450,59.8900,60.8200,4076200,0
20020625,61.2400,61.6650,59.9750,60.0800,3504400,0
20020626,59.1650,60.2050,58.4950,59.9850,4717400,0
20020627,60.0850,61.3350,59.7300,61.3350,3947200,0
20020628,60.8350,61.3450,60.2700,60.2700,4014400,0
20020701,61.6150,63.0700,61.4950,62.4250,7480800,0
20020702,62.4250,62.4750,61.4250,61.6250,5736600,0
20020703,61.6250,62.2300,60.3200,61.7900,4477400,0
20020705,62.4750,63.6350,62.0350,63.6350,1833000,0
20020708,63.5050,63.6750,62.8900,63.2850,4487600,0
20020709,63.2850,63.7450,62.5650,62.7200,4564600,0
20020710,62.7200,62.9450,60.7500,60.7600,6210600,0
20020711,59.8750,60.7700,58.9250,59.4850,7696600,0
20020712,59.9750,60.4450,58.8500,59.2250,6010800,0
20020715,58.7500,58.7550,56.2800,58.2550,9856600,0
20020716,57.5750,58.2400,56.3500,56.7900,6432000,0
20020717,57.7200,58.0500,56.6450,57.5550,5661200,0
20020718,57.5000,58.0150,56.8300,57.1600,6325400,0
20020719,57.1600,57.1650,53.3500,53.3500,9727000,0
20020722,53.7950,55.4450,53.0200,53.4100,12608600,0
20020723,54.3900,55.7350,53.9250,54.7600,10135000,0
20020724,54.7650,58.7750,54.2250,58.6600,11071000,0
20020725,58.5600,59.7750,57.0850,58.7750,10389800,0
20020726,58.7750,59.5350,58.3100,59.2150,5789000,0
20020729,59.6300,62.2300,59.5900,62.0650,6632800,0
20020730,62.0400,62.5000,60.5150,61.4900,7853000,0
20020731,60.9800,61.7750,60.1700,61.6550,7425600,0
20020801,61.3700,61.5200,59.6850,59.8450,5790200,0
20020802,59.5850,60.2450,57.7650,58.7350,6358800,0
20020805,58.3400,58.7000,57.0850,57.1850,4950400,0
20020806,58.0150,60.3150,57.5750,59.4400,7741800,0
20020807,60.2650,60.8800,58.7550,60.6600,6282800,0
20020808,59.9450,61.8600,59.8300,61.8400,5526200,0
20020809,61.4700,62.2800,60.8000,61.8150,4169600,0
20020812,61.2500,61.7350,60.3500,61.5600,4786400,0
20020813,61.2500,62.1650,60.5400,60.7600,6027600,0
20020814,60.7600,62.0800,59.2950,62.0000,8334000,0
20020815,63.2500,63.9800,62.5600,63.4000,6155400,0
20020816,62.0100,62.5500,61.3950,62.0250,4568200,0
20020819,61.9000,63.4050,61.7950,63.3550,4467200,0
20020820,62.9650,63.3500,62.3500,63.1550,4478600,0
20020821,63.5150,63.7500,62.5800,63.4100,4123800,0
20020822,63.2600,63.4300,61.9350,62.6450,4742800,0
20020823,62.0200,62.9500,61.7900,62.1750,3203000,0
20020826,62.2900,62.8750,61.5500,62.6550,2829600,0
20020827,63.2700,63.4550,62.0650,62.4700,3979000,0
20020828,62.1100,62.2800,61.2500,61.5350,3087000,0
20020829,61.1500,61.9600,60.7350,61.3750,3817400,0
20020830,61.3500,62.1950,61.2050,61.5200,2891400,0
20020903,60.8800,60.9500,59.0500,59.1000,5086600,0
20020904,59.1350,59.7750,58.2500,59.4050,5602200,0
20020905,58.5900,59.7600,58.3050,59.4450,4726000,0
20020906,59.6000,60.8250,59.6000,60.3800,2982400,0
20020909,60.2550,61.2650,59.8250,61.0850,2770400,0
20020910,61.0850,61.6700,60.6800,61.6400,3130000,0
20020911,62.6050,62.6050,60.9050,61.0050,3480400,0
20020912,60.9250,60.9250,60.0450,60.2300,4624400,0
20020913,60.2350,60.2350,58.6250,59.0000,6484200,0
20020916,60.0200,60.1200,59.2800,59.5300,4111000,0
20020917,58.6250,59.3800,57.1750,57.4450,5560800,0
20020918,57.4400,58.9550,56.8950,58.2700,5877000,0
20020919,57.4850,59.0750,57.4600,57.7000,6402000,0
20020920,58.1950,59.0800,57.7800,58.8200,7759400,0
20020923,58.0500,58.3350,57.1150,57.8500,4712400,0
20020924,57.1200,57.6300,55.5400,55.7000,7701400,0
20020925,56.3750,56.5800,55.0000,55.7850,10163400,0
20020926,55.7900,57.3100,55.7850,56.9900,10742200,0
20020927,56.9950,56.9950,55.0500,55.4150,6098200,0
20020930,55.4150,55.4150,53.3950,54.1450,9548800,0
20021001,54.5300,57.4150,54.5300,57.2500,8194000,0
20021002,57.2550,57.2550,56.2550,56.3600,7531600,0
20021003,56.3650,57.7550,55.9500,56.6300,6002800,0
20021004,56.6300,57.2050,55.5450,56.3750,6564800,0
20021007,56.3800,57.1100,54.5900,54.5950,7135200,0
20021008,55.2700,56.8600,54.6000,56.0150,9842000,0
20021009,55.5350,56.3000,54.8250,55.6250,8268000,0
20021010,55.3050,57.6000,55.0700,57.3850,7862200,0
20021011,57.9050,59.3800,57.9050,59.3800,7082800,0
20021014,59.0350,60.0150,58.8600,59.5500,4810200,0
20021015,60.0650,61.6700,60.0650,61.6700,7960000,0
20021016,61.5450,61.5450,60.3550,60.7150,6082600,0
20021017,61.6850,62.2850,61.0800,61.5850,5205400,0
20021018,61.0550,61.7900,60.6900,61.7000,4869600,0
20021021,61.6100,63.5150,60.7750,63.5150,8997000,0
20021022,62.2400,63.5100,62.0850,63.4100,6616400,0
20021023,62.9250,63.8050,62.5550,63.6950,5557400,0
20021024,63.8850,63.9100,61.6200,61.9050,6542600,0
20021025,61.6750,62.9250,61.4950,62.8900,4409600,0
20021028,63.1750,63.3900,61.5450,61.7300,4039000,0
20021029,61.5450,62.0900,60.5600,61.9150,5026800,0
20021030,61.9150,62.9450,61.5450,62.6950,4005000,0
20021031,62.6950,63.0000,61.9500,62.5000,3923400,0
20021101,62.3800,63.3200,61.8150,63.0500,3834400,0
20021104,63.5650,64.4450,63.0500,63.1700,6080600,0
20021105,63.2100,63.6550,62.8750,63.4350,3343800,0
20021106,63.5050,64.4000,62.8250,64.2500,4764800,0
20021107,64.2550,64.2550,63.0350,63.3200,3916000,0
20021108,63.2050,63.6600,62.6550,63.1650,4199600,0
20021111,63.1700,63.1700,62.1050,62.2150,3246400,0
20021112,62.3150,63.7100,62.3150,62.9300,5242800,0
20021113,62.4350,63.6650,62.3650,63.3550,4947400,0
20021114,63.5250,64.1950,63.5250,64.0050,6005800,0
20021115,63.5150,63.7600,63.0900,63.7600,7480800,0
20021118,63.7650,64.1200,62.6050,62.7750,4322400,0
20021119,62.8950,63.4650,62.4400,63.0350,3734600,0
20021120,63.0550,63.6950,62.6600,63.6800,3757400,0
20021121,63.6850,64.8050,63.6250,64.8050,6488600,0
20021122,64.8050,65.0850,64.0200,64.1850,4577000,0
20021125,63.8750,64.4950,63.2100,63.6500,4967800,0
20021126,62.7100,63.2800,62.0450,62.0450,5330800,0
20021127,62.7800,64.1950,62.4450,64.1350,4127000,0
20021129,64.0700,64.3650,63.7750,64.2450,1588000,0
20021202,64.4650,64.5550,62.7600,63.5050,4538400,0
20021203,63.1300,63.8650,63.1050,63.4300,3117000,0
20021204,63.3400,63.7850,62.8850,63.3300,3522600,0
20021205,63.4200,63.6250,62.1200,62.2900,3771400,0
20021206,61.8200,62.6250,61.6250,62.3900,3184200,0
20021207,62.3900,62.3900,62.3900,62.3900,0,0
20021208,62.3900,62.3900,62.3900,62.3900,0,0
20021209,62.3950,62.4150,61.3600,61.3750,3277800,0
20021210,61.5250,61.9950,61.0400,61.8950,3715400,0
20021211,61.8950,62.2050,61.3500,61.7000,3180200,0
20021212,61.9950,61.9950,61.1150,61.1800,3134200,0
20021213,60.9900,60.9950,60.1250,60.2450,3490800,0
20021216,60.3150,61.1900,60.3150,61.1800,4889800,0
20021217,61.0800,61.1450,60.0500,60.1150,4177800,0
20021218,59.7450,60.0650,59.3600,59.7950,4440000,0
20021219,59.6750,60.5100,59.5200,59.5200,5632400,0
20021220,59.9600,61.5500,59.9150,61.4150,6973000,0
20021223,61.3000,61.4750,60.8550,61.1350,2425000,0
20021224,60.9550,61.4000,60.9300,61.0700,1021800,0
20021226,61.0750,61.9350,60.6900,60.9700,2062000,0
20021227,60.9750,61.0700,59.9900,60.0350,2322200,0
20021230,60.0400,61.0900,59.8750,60.8300,3033200,0
20021231,60.9550,61.0400,60.1400,61.0050,3104200,0
20030102,61.0150,62.7100,60.8800,62.7100,4358200,0
20030103,62.4650,62.7050,62.2050,62.4750,2754400,0
20030106,62.1900,63.0300,62.1050,62.9300,3824600,0
20030107,62.4900,63.2550,62.4900,62.8700,4320600,0
20030108,62.7350,62.7350,61.9250,62.1900,4605600,0
20030109,62.3400,63.2300,62.1250,63.1750,3804000,0
20030110,62.5400,63.0250,62.2650,62.6450,3984000,0
20030113,62.6350,63.3200,62.0950,62.6050,3172800,0
20030114,62.6850,63.4550,62.5150,63.3200,4068200,0
20030115,63.3250,63.4800,62.5000,62.8450,3286200,0
20030116,63.1550,63.3150,62.4500,62.6600,3131600,0
20030117,62.1400,62.5700,61.9350,62.5000,4052600,0
20030121,62.7850,62.9500,61.9750,62.1600,4441400,0
20030122,62.1650,63.3900,62.1650,63.0800,6220800,0
20030123,63.0800,63.8950,62.8850,63.8100,5275200,0
20030124,63.4550,63.6150,62.4650,62.5150,4780000,0
20030127,62.2900,62.9250,61.8750,61.8850,4903400,0
20030128,61.9700,62.3650,61.7700,62.2550,3648200,0
20030129,62.0050,62.8850,61.0350,62.6350,4736000,0
20030130,62.5150,62.7800,61.3050,61.3050,5023800,0
20030131,61.1800,62.5500,61.1600,61.6250,5861800,0
20030203,62.1450,62.3350,61.6150,61.8400,5096000,0
20030204,61.5000,61.6000,60.5850,60.9050,5291400,0
20030205,61.3400,61.9000,60.8550,60.9250,4242800,0
20030206,61.0450,61.2750,60.5550,60.8650,3813000,0
20030207,61.1050,61.3200,60.3950,60.6000,3598600,0
20030210,60.6000,61.3400,60.2000,61.1900,3698600,0
20030211,61.5950,61.8250,60.8550,60.8950,3663000,0
20030212,61.0800,61.3750,60.4800,60.4850,3754000,0
20030213,60.6100,60.9400,59.4950,60.5650,5132000,0
20030214,60.9500,61.9050,60.5250,61.8900,6224000,0
20030218,61.9100,63.0750,61.9100,62.6400,5251800,0
20030219,62.9750,63.0350,62.0750,62.6000,3434400,0
20030220,62.6650,62.7100,61.9200,62.0950,3551200,0
20030221,62.4200,63.0900,61.9950,63.0900,5295200,0
20030224,63.0950,63.0950,62.0850,62.1800,3945000,0
20030225,62.1850,62.5200,61.2100,62.5200,5993600,0
20030226,62.5200,62.6650,61.9500,62.0700,3870000,0
20030227,62.4700,63.0050,62.0900,62.7550,4367400,0
20030228,62.8700,63.1900,61.7950,62.3550,4763600,0
20030303,62.5900,63.1650,62.0500,62.0500,3150400,0
20030304,62.0950,62.2000,61.2750,61.5250,4286200,0
20030305,61.5950,62.2300,61.2600,62.2200,4691400,0
20030306,62.0950,62.2400,61.1900,61.4150,4685000,0
20030307,61.1750,62.1000,60.8400,61.9200,5674600,0
20030310,61.4750,61.6900,60.4200,60.5200,4439000,0
20030311,60.5200,61.0900,60.1600,60.1850,4989400,0
20030312,60.2650,60.5500,59.4150,60.4100,5866200,0
20030313,61.1750,62.4250,60.9300,62.3850,6831800,0
20030314,62.5200,63.0000,62.0300,62.4450,5838400,0
20030317,62.3200,64.4800,61.9350,64.4100,7795200,0
20030318,63.8900,64.6400,63.7850,64.6400,6156400,0
20030319,64.6400,64.6400,63.6450,64.5200,5885200,0
20030320,64.5200,65.2700,63.5450,64.9600,7166800,0
20030321,65.3800,67.1200,64.9600,66.8300,9234600,0
20030324,65.7000,65.9600,64.8000,64.9450,7008000,0
20030325,64.9450,66.3400,64.8000,65.8000,6462400,0
20030326,65.8050,65.8350,65.0350,65.5150,4827200,0
20030327,64.9300,65.9600,64.5950,65.4800,4418600,0
20030328,65.4800,65.6100,64.6800,64.9100,3907800,0
20030331,63.6200,65.1500,63.6200,64.6700,5498800,0
20030401,64.6750,65.4700,64.4550,65.0750,5949800,0
20030402,65.8000,66.8950,65.7700,66.4750,5502200,0
20030403,66.4800,67.1050,66.2200,66.5700,4681000,0
20030404,66.5750,66.9350,65.9400,66.6350,5309200,0
20030407,67.1200,68.0150,65.7800,65.9300,7657200,0
20030408,65.9350,66.5950,65.7600,66.3850,4860200,0
20030409,66.3850,67.0100,65.4250,65.4550,4636600,0
20030410,65.4550,66.2850,65.4100,66.0400,3534800,0
20030411,66.0450,66.8900,65.8050,66.1050,4490400,0
20030414,66.1100,66.5100,65.6100,66.2700,4219600,0
20030415,66.1500,66.5200,65.5100,66.4650,5021800,0
20030416,66.4650,66.4650,63.7300,64.1600,10524600,0
20030417,64.1650,64.8800,63.6550,64.6450,7316200,0
20030421,64.6700,65.2450,64.2900,64.5700,6073400,0
20030422,63.8300,64.5600,63.4650,64.5300,7232400,0
20030423,64.4550,64.4900,63.4250,63.5600,5964400,0
20030424,63.5600,63.5600,62.4250,62.5300,7519400,0
20030425,62.2600,62.5350,60.9700,61.1250,7243400,0
20030428,61.2400,63.1900,60.9950,63.0650,6930000,0
20030429,63.0650,63.4650,62.6850,63.1500,4441800,0
20030430,63.1500,63.1500,62.3200,62.6850,6427400,0
20030501,62.6850,62.6850,61.7650,62.1200,4541000,0
20030502,61.6700,62.8450,61.6600,62.7400,4067200,0
20030505,62.7400,62.9400,61.7400,62.0750,3858600,0
20030506,62.0750,62.0750,60.6050,61.0850,7668000,0
20030507,61.0900,61.0900,60.2050,60.4350,6594800,0
20030508,60.4400,61.7150,59.9350,61.2150,6604400,0
20030509,61.3050,61.5400,60.9200,61.0800,5528000,0
20030512,61.0850,62.1200,60.4900,61.8950,4550800,0
20030513,61.4550,61.9250,61.1200,61.4100,3742200,0
20030514,61.6700,61.7150,60.8100,61.2550,3886600,0
20030515,61.2850,62.6500,61.2850,62.5900,5331400,0
20030516,62.5950,62.8150,62.2200,62.3950,5100800,0
20030519,62.2700,62.4000,61.6250,61.6600,3639200,0
20030520,62.0950,62.1500,61.4100,62.0550,4507200,0
20030521,62.0600,62.2200,61.2500,61.6350,4121600,0
20030522,61.7500,62.6350,61.7250,62.3850,4662400,0
20030523,62.5100,62.5100,61.6900,61.7500,2602400,0
20030527,61.7500,63.1900,61.3200,63.0500,3930400,0
20030528,63.3700,63.3700,62.2750,62.5050,4205600,0
20030529,62.6300,62.9950,61.5250,61.6600,4450200,0
20030530,62.0000,63.2550,61.9550,63.2350,5376000,0
20030602,63.6250,63.8400,62.4300,62.5000,4307200,0
20030603,62.5500,63.1700,62.4950,63.0900,3053000,0
20030604,63.0000,63.8000,62.7050,63.5000,3890400,0
20030605,62.9050,63.3550,62.2500,62.8300,3997600,0
20030606,63.6250,64.2500,63.2000,63.2000,5573000,0
20030609,63.2050,63.7300,62.5300,63.1050,2966400,0
20030610,63.4750,63.5000,63.1250,63.2750,116000,0
20030611,63.0150,63.9800,63.0000,63.9800,2917800,0
20030612,64.2500,64.4500,63.2500,64.1800,3433200,0
20030613,64.0000,64.3150,63.7600,63.9000,3947800,0
20030616,64.2100,65.2400,64.1750,65.2400,4162000,0
20030617,65.2400,65.2400,64.5050,65.0400,3959600,0
20030618,65.2400,65.9750,64.7650,65.8700,6107400,0
20030619,65.8750,66.9500,65.4200,65.7050,6436600,0
20030620,66.0250,66.1400,65.1000,65.3900,6984400,0
20030623,65.3900,65.3900,64.5250,64.7850,3666200,0
20030624,64.7850,65.2750,64.7500,64.9600,3020200,0
20030625,64.9650,65.6200,64.5050,64.6500,3813200,0
20030626,64.5250,65.2650,64.4600,65.1500,2868200,0
20030627,65.1250,65.1750,64.1350,64.3050,2756400,0
20030630,64.3750,64.7500,63.9000,64.4900,4217000,0
20030701,64.4900,64.4900,63.5150,64.4400,3436200,0
20030702,64.4450,64.9500,64.3400,64.9450,2388000,0
20030703,64.5000,64.7590,64.0000,64.1900,2067600,0
20030707,64.6850,65.4950,64.6500,65.0600,5117800,0
20030708,64.9350,65.1250,64.1950,64.9000,3922000,0
20030709,64.9250,65.0300,64.2850,64.6600,2879400,0
20030710,64.5000,64.9250,64.2600,64.4500,3500400,0
20030711,64.4500,64.9100,64.3200,64.6200,2292000,0
20030714,65.1600,65.4700,64.3100,64.4800,3886200,0
20030715,64.9800,64.9800,63.7800,64.0450,4260600,0
20030716,64.1000,64.1850,63.4750,63.8100,2841600,0
20030717,63.5000,63.9750,63.4000,63.6600,3851800,0
20030718,64.2500,65.0900,63.7750,65.0900,6145400,0
20030721,66.2250,68.3700,66.2250,68.1750,13117000,0
20030722,68.1800,68.8900,67.6300,68.8250,7348800,0
20030723,68.8250,69.3750,68.0200,69.3750,4041000,0
20030724,69.5000,70.0250,69.3150,69.6750,5667400,0
20030725,69.6800,70.7500,69.4600,70.7000,5306600,0
20030728,70.1500,70.6250,70.1300,70.4900,5760400,0
20030729,70.2750,70.4350,69.6450,69.7750,4009800,0
20030730,69.7800,69.9750,69.3300,69.7000,3855200,0
20030731,69.8000,70.8200,69.7950,70.1000,4318000,0
20030801,69.7000,70.1250,69.4500,69.5050,3661400,0
20030804,69.5100,70.2000,69.0155,70.0600,3579000,0
20030805,69.9600,70.1700,69.4000,69.4750,3300800,0
20030806,69.3500,69.6450,69.0150,69.1050,3449600,0
20030807,68.9800,69.5150,68.8850,69.4250,3327600,0
20030808,69.4300,69.9750,69.2500,69.9750,2714200,0
20030811,69.9750,70.9500,69.8100,70.9500,5561800,0
20030812,71.0000,72.0250,70.7850,71.9850,5247400,0
20030813,71.9900,72.4250,71.9900,72.2500,5377800,0
20030814,71.6500,71.6500,70.2950,71.0700,6521600,0
20030815,71.4250,71.4250,70.7000,71.3300,2503600,0
20030818,71.2500,72.4250,71.2500,72.1700,3627400,0
20030819,72.1750,72.3250,71.6050,72.2250,3264200,0
20030820,72.2250,72.2250,71.5550,71.9100,2944000,0
20030821,72.0250,72.7000,72.0000,72.3450,3226800,0
20030822,72.8500,72.8500,71.7550,71.7600,4036800,0
20030825,71.8350,71.9650,71.4400,71.6850,2286600,0
20030826,71.6900,72.2000,71.3050,72.0700,2360200,0
20030827,71.9400,72.0500,71.4600,71.4750,2481600,0
20030828,71.3500,71.5000,70.6900,71.1250,2768800,0
20030829,71.1250,71.3700,70.8000,71.2350,2250600,0
20030902,70.5000,70.7950,69.9650,70.0750,6543000,0
20030903,70.0750,71.4100,69.9600,71.3050,5978400,0
20030904,71.3100,71.3750,69.8800,70.0000,5643200,0
20030905,69.7250,69.8500,68.8200,69.3400,5267000,0
20030908,69.6000,69.6000,68.5750,68.9900,5128400,0
20030909,68.8000,69.6550,68.6450,68.7050,4290400,0
20030910,68.6750,68.9500,68.1550,68.3000,2569000,0
20030911,68.3700,69.8150,68.3650,69.4450,2891000,0
20030912,69.1750,69.6200,68.8750,69.1150,4101000,0
20030915,69.2750,69.5550,68.7300,69.2150,3579400,0
20030916,69.3400,70.4000,69.3250,70.4000,3249000,0
20030917,70.4050,70.7750,70.1000,70.1350,3514400,0
20030918,70.2500,71.0750,70.1350,70.9250,2997200,0
20030919,70.9250,71.4750,70.2750,70.9900,5033200,0
20030922,70.5250,71.3050,70.5250,71.0600,3975000,0
20030923,71.0000,71.4950,70.9600,71.3750,2898200,0
20030924,71.3250,71.3650,70.4800,70.5750,3189400,0
20030925,70.5750,71.0900,70.5000,70.8050,3614800,0
20030926,71.5750,72.1750,71.4250,71.7250,6196000,0
20030929,71.6000,71.6050,70.0000,70.2700,17487400,0
20030930,69.5500,70.2700,68.9400,69.0700,5202900,0
20031001,69.9400,70.9500,69.8000,70.9000,4448900,0
20031002,71.0000,71.4900,70.5500,71.2800,2874100,0
20031003,73.1500,74.0500,72.9200,73.0300,5580200,0
20031006,73.0300,73.5000,72.5200,72.9400,2782800,0
20031007,72.8400,73.3200,72.5000,73.3000,2216000,0
20031008,73.3100,73.3100,72.4600,72.7000,2040300,0
20031009,73.4000,74.2900,73.2600,74.1400,3751700,0
20031010,74.0000,74.6500,73.9000,74.0400,2845000,0
20031013,74.5500,74.8500,74.1400,74.5200,1941100,0
20031014,74.3300,74.6700,73.7300,74.6700,2112200,0
20031015,74.7500,74.7600,73.5200,73.7000,2771500,0
20031016,73.8000,74.3000,73.2700,73.5900,3149000,0
20031017,73.6900,74.1300,73.2900,74.0500,3074600,0
20031020,75.7000,75.7000,73.4600,75.4800,5653900,0
20031021,75.9700,76.0500,75.2700,75.5000,3233700,0
20031022,75.4800,76.1800,75.1200,75.8200,3724100,0
20031023,75.8200,76.1400,75.2700,75.9300,2335900,0
20031024,75.9300,76.1300,75.1400,75.6800,2162800,0
20031027,75.6800,76.1300,75.5300,75.7400,2247900,0
20031028,76.2300,77.3500,75.9000,77.2500,3360100,0
20031029,77.2500,77.8400,76.7000,77.5700,2411300,0
20031030,77.5700,78.4700,77.5700,78.0600,2576500,0
20031031,78.0600,79.3000,78.0300,78.8700,3065000,0
20031103,78.9600,79.3300,78.4700,78.7900,2807899,0
20031104,78.6500,79.7900,78.4900,79.5000,2902943,0
20031105,79.5000,80.0000,78.6200,79.1700,2727200,0
20031106,78.5200,79.7400,78.5200,79.6000,2367600,0
20031107,79.6500,79.8900,78.8600,79.0400,2107900,0
20031110,79.0400,79.2500,78.6500,78.8400,1740400,0
20031111,78.8500,78.9700,78.2100,78.5000,2248000,0
20031112,78.5000,78.9900,78.0600,78.9000,2053500,0
20031113,78.7800,79.7400,78.3900,79.6500,1966700,0
20031114,79.8900,80.1600,78.2100,78.5300,2460400,0
20031117,78.5300,78.5300,77.3500,78.1900,2498400,0
20031118,78.1900,78.7200,77.0600,77.2100,2881600,0
20031119,76.9500,76.9900,76.3500,76.8500,3187500,0
20031120,76.1000,77.4700,76.0000,76.8000,2846000,0
20031121,76.9800,77.7300,76.7500,77.5100,2050300,0
20031124,77.9500,79.6500,77.8200,79.5600,2812400,0
20031125,79.5000,79.5000,78.6000,79.1700,2288900,0
20031126,79.4500,79.5000,78.6500,79.2800,1558500,0
20031128,78.6500,79.2400,78.5500,79.0400,710300,0
20031201,79.5000,81.6500,79.4000,81.6200,3392100,0
20031202,81.3800,81.4900,80.7800,80.9500,2658900,0
20031203,80.9500,81.6400,80.7600,80.9900,2901400,0
20031204,80.7200,81.3700,80.6500,81.3000,2118800,0
20031205,80.8800,81.4400,80.6700,80.7400,2030600,0
20031208,80.8000,81.9800,80.7400,81.9500,2396300,0
20031209,82.1000,82.8000,81.7600,82.0200,2831600,0
20031210,82.1000,82.1100,80.6700,80.9400,2214000,0
20031211,81.1900,81.7000,80.8000,81.2400,2675500,0
20031212,81.5600,82.1000,80.8000,81.4700,2238600,0
20031215,82.5400,83.4400,81.7500,82.0000,3560100,0
20031216,82.0000,83.1300,82.0000,82.9800,2443300,0
20031217,82.9900,83.5100,82.5200,83.4600,2023300,0
20031218,83.5000,83.5000,82.9000,83.4300,3016700,0
20031219,83.5500,84.7400,83.5500,84.0700,4551700,0
20031222,84.3800,85.4000,84.3500,85.2500,2860200,0
20031223,85.1500,85.1600,84.0800,84.6100,2447300,0
20031224,84.6100,84.6900,84.2100,84.2400,767400,0
20031226,84.3300,84.6300,84.0900,84.2100,873800,0
20031229,84.1200,84.6000,83.5700,84.5300,2002200,0
20031230,84.4000,84.6100,84.0200,84.2800,1459700,0
20031231,84.4800,85.0800,84.4000,85.0300,1626400,0
20040102,85.0000,85.1900,83.1100,83.3700,2591900,0
20040105,83.5800,85.0000,83.3200,84.9600,2985200,0
20040106,84.5000,84.9600,84.4000,84.7000,2983300,0
20040107,84.1200,84.2490,82.7000,83.2400,4293600,0
20040108,83.2400,83.2500,82.3800,82.6800,3574800,0
20040109,82.3500,83.2000,82.0210,82.4000,3311100,0
20040112,82.5400,83.3100,82.2410,83.1700,2841300,0
20040113,83.0500,83.4500,82.5100,82.8800,2159700,0
20040114,83.1300,83.9700,83.1000,83.7000,2088300,0
20040115,83.7000,84.5300,83.1000,84.3000,2599600,0
20040116,84.9500,85.8700,84.8100,85.4800,3635900,0
20040120,86.2000,86.2000,80.1000,80.4100,9739500,0
20040121,80.9500,82.6300,80.1000,81.7500,7712200,0
20040122,81.9800,82.7600,81.7500,82.1100,3805400,0
20040123,82.6500,82.6800,81.7500,81.9600,2633600,0
20040126,81.9600,82.6500,81.9000,82.4700,2925700,0
20040127,82.6700,83.1100,82.0000,82.1000,2877300,0
20040128,82.2500,82.6400,79.5600,80.0000,4283400,0
20040129,80.0200,80.2200,79.1700,79.5200,3781500,0
20040130,79.2000,79.3500,78.4300,79.0900,2872100,0
20040202,78.8900,79.6000,77.5700,78.0000,3963300,0
20040203,79.1000,79.2800,77.6000,78.9000,3753000,0
20040204,78.9000,79.8200,78.4500,79.4500,3460400,0
20040205,79.1000,79.4800,78.6900,79.0000,2605400,0
20040206,79.0000,80.1000,79.0000,79.8100,2718700,0
20040209,79.8000,80.2400,79.2300,79.3900,2076800,0
20040210,79.5500,81.4000,79.1000,81.2500,3348000,0
20040211,80.7500,81.4600,80.7400,81.4000,2842000,0
20040212,81.4000,81.4100,80.8700,80.9800,2058700,0
20040213,81.0500,81.0800,79.6800,79.6800,3199300,0
20040217,80.4000,80.7200,79.7500,80.3200,2695300,0
20040218,80.2000,80.3200,79.2000,79.6600,2285300,0
20040219,79.9800,80.2600,78.9300,79.1000,2413500,0
20040220,79.3800,80.2500,79.1500,79.7000,2397500,0
20040223,79.7500,80.6300,79.6000,80.4400,2259800,0
20040224,80.2500,80.7100,79.1400,79.4800,2422300,0
20040225,79.0500,79.7000,78.1900,78.5700,3097500,0
20040226,78.3200,79.0420,78.0000,78.1800,3522100,0
20040227,78.2500,78.8400,77.6000,78.0200,3289200,0
20040301,78.4700,79.1000,78.0900,78.7800,2364800,0
20040302,78.9500,79.2800,78.3100,78.3100,2216800,0
20040303,78.3200,79.4100,78.3100,78.9500,2837900,0
20040304,79.0100,79.3500,78.3900,78.8900,1936600,0
20040305,78.8000,79.5000,78.4000,78.6600,2831800,0
20040308,78.6200,78.7700,77.5600,77.6700,2377000,0
20040309,77.6700,78.1500,77.2500,77.8500,2604300,0
20040310,77.7700,78.1100,75.8000,76.0000,4185500,0
20040311,75.2700,76.9000,75.1300,75.3500,4398000,0
20040312,75.3500,76.3000,75.0000,76.2200,3324500,0
20040315,76.1000,76.1000,74.3500,74.8700,3474600,0
20040316,77.3100,79.3400,77.3100,78.8100,7494400,0
20040317,79.4500,79.7800,78.8200,79.5600,3714400,0
20040318,79.2200,80.2500,78.7000,79.8800,3553800,0
20040319,79.8800,80.5900,79.7000,79.7600,3595300,0
20040322,79.1000,79.9900,79.0200,79.7100,3858100,0
20040323,80.0000,80.5000,79.5000,79.6000,3209800,0
20040324,79.6000,80.1500,79.1200,79.4300,2619400,0
20040325,80.0000,81.0200,79.2100,81.0200,3211300,0
20040326,80.6000,80.8400,79.5000,79.9800,2615700,0
20040329,80.0000,80.8900,79.9900,80.8000,2652600,0
20040330,80.5700,81.7800,80.3900,81.6800,3000700,0
20040331,81.9300,81.9800,81.0000,81.8700,2986200,0
20040401,81.8700,82.0000,80.9000,81.0500,2866000,0
20040402,82.0000,82.1500,81.2000,81.7800,2888900,0
20040405,81.9000,82.7700,81.8200,82.7500,2237300,0
20040406,82.3500,82.8900,82.1000,82.8300,1655000,0
20040407,82.6200,82.9900,82.2800,82.7500,2952600,0
20040408,82.9500,83.2400,82.0900,82.4300,2340900,0
20040412,82.6300,83.6200,82.6000,83.6200,1515700,0
20040413,83.5200,83.6500,82.3100,82.3900,2397800,0
20040414,81.6400,82.9700,81.6000,82.6600,1861400,0
20040415,82.6600,83.1200,82.1000,82.8500,2101100,0
20040416,83.3000,83.8300,82.5800,83.7300,2234500,0
20040419,83.9500,85.1200,82.7600,83.7600,5273200,0
20040420,84.0000,84.9100,83.1800,83.2000,2724800,0
20040421,83.2000,84.3800,82.9000,83.9200,2143100,0
20040422,83.7800,87.1800,83.7800,86.9500,4795700,0
20040423,86.3000,88.7000,86.0000,87.9000,5057200,0
20040426,87.5100,88.2600,87.5000,87.7500,2909000,0
20040427,87.2800,88.5700,87.2800,88.3800,3211000,0
20040428,87.9000,88.0500,86.6100,86.7200,2698200,0
20040429,86.7200,87.5000,85.9400,86.1200,3166400,0
20040430,86.0500,87.3400,86.0200,86.4800,2990900,0
20040503,86.5000,87.6500,86.2700,87.0300,2296300,0
20040504,86.4300,87.2500,86.0200,86.5000,2872700,0
20040505,86.5000,86.8500,85.7100,85.7500,2443200,0
20040506,85.1200,85.5500,84.0300,84.7700,2819500,0
20040507,84.4500,85.6700,84.1100,84.4300,2243300,0
20040510,83.6500,83.9500,82.8900,83.5400,3089400,0
20040511,84.4700,85.1900,83.5800,84.1500,2745500,0
20040512,83.6000,85.4000,83.5100,85.3500,2814700,0
20040513,85.0000,85.5000,84.2400,84.5100,2509700,0
20040514,84.0100,84.5800,83.3600,83.8100,2735800,0
20040517,82.7600,83.8900,82.7500,83.2200,2774500,0
20040518,83.3200,83.6000,82.7000,83.1200,2958200,0
20040519,83.0000,84.4300,82.2100,82.3100,2578000,0
20040520,82.4500,82.7600,82.0300,82.2000,2439700,0
20040521,82.4500,83.6000,82.4200,82.9200,1974800,0
20040524,82.9300,83.9500,82.4400,82.5500,2246700,0
20040525,82.5400,83.9000,81.6700,83.6400,3102700,0
20040526,83.7200,84.3000,83.5200,84.0000,1837100,0
20040527,84.5500,85.7700,84.4100,84.9500,2742900,0
20040528,85.0000,85.2500,84.2610,84.5600,1650600,0
20040601,84.1300,85.3100,84.0100,84.8300,2365200,0
20040602,85.4500,85.8600,84.8000,85.6100,1832700,0
20040603,85.4600,85.8900,84.7700,84.7700,1630900,0
20040604,85.3000,85.6500,84.7500,84.8600,1738000,0
20040607,84.8600,85.5000,84.6500,85.1800,2443100,0
20040608,84.8000,86.1900,84.7900,86.1300,1950300,0
20040609,86.0000,86.3100,85.4100,85.4100,1766000,0
20040610,85.4400,86.2700,85.4400,86.2200,1655500,0
20040614,85.6000,85.9500,84.8800,85.1500,1975500,0
20040615,85.9500,86.0200,85.0300,85.5500,1927200,0
20040616,85.5500,85.7400,85.0400,85.2500,2371600,0
20040617,85.0000,86.2400,85.0000,85.9300,1497900,0
20040618,85.9300,87.5900,85.9300,87.0900,3702700,0
20040621,86.9000,87.8900,86.9000,87.2800,2429200,0
20040622,87.7900,89.5000,87.2900,89.5000,3797600,0
20040623,89.0200,89.7000,88.5500,89.5500,2989400,0
20040624,89.1500,89.3200,88.4700,88.5800,1875800,0
20040625,88.6000,89.3500,88.0715,88.6600,3245700,0
20040628,89.0500,89.5600,88.2900,88.6900,1867500,0
20040629,88.6900,90.0000,88.5100,89.8000,2577700,0
20040630,89.9800,90.2900,89.1600,90.0100,3070000,0
20040701,90.0000,90.1100,87.7900,88.1700,2627200,0
20040702,88.3300,88.3900,87.4100,87.5000,1711900,0
20040706,87.0700,87.9700,87.0000,87.5500,2305900,0
20040707,87.5500,88.4400,87.3700,88.4300,2454300,0
20040708,88.4300,89.0000,87.6400,87.7400,2370200,0
20040709,88.2000,88.6900,87.3000,87.6500,1781300,0
20040712,87.7700,88.0000,86.9500,87.9000,1605900,0
20040713,87.7200,87.8800,87.1500,87.3800,2278900,0
20040714,86.5700,88.6800,86.5700,88.1900,2044800,0
20040715,88.1900,89.1900,88.1800,88.6200,2074200,0
20040716,89.3000,89.3000,87.7800,87.8400,2545100,0
20040719,85.5000,85.5100,82.2000,83.0500,10521700,0
20040720,83.4500,85.0000,83.2600,85.0000,4972700,0
20040721,85.2000,85.2000,83.4500,83.5800,3557100,0
20040722,83.0200,84.1000,83.0000,83.7000,3765900,0
20040723,83.7000,83.7500,82.3000,82.6200,2739600,0
20040726,82.6200,83.0000,81.3700,81.6300,3350500,0
20040727,81.9800,83.4600,81.6000,83.0500,2789300,0
20040728,83.0500,83.0500,80.7500,81.9900,4493900,0
20040729,82.6900,82.6900,81.6000,82.1200,2822700,0
20040730,82.1200,82.6000,81.9300,82.3600,1885300,0
20040802,82.3000,83.8500,81.9000,83.5500,2412000,0
20040803,83.2600,83.3400,82.4100,82.9300,1778700,0
20040804,82.4000,83.6500,82.1200,83.1800,2018300,0
20040805,82.8300,83.6700,81.4800,81.5700,2577400,0
20040806,80.7600,81.1900,79.6500,79.8700,3228600,0
20040809,79.8000,80.6700,79.3600,79.4500,2556600,0
20040810,80.0000,80.1400,78.3400,79.6100,3981300,0
20040811,79.3000,79.4900,78.2000,79.2300,3401200,0
20040812,79.0200,79.1900,77.7500,77.7900,3187100,0
20040813,78.1500,78.5000,77.2000,77.6600,2100700,0
20040816,78.1500,78.5300,77.7500,78.2300,2903800,0
20040817,78.1500,79.0000,78.1500,78.6800,2878100,0
20040818,78.2000,80.0000,77.8100,80.0000,2767100,0
20040819,79.7500,80.1600,79.5700,79.9800,2239200,0
20040820,79.6000,80.4500,79.5500,80.2700,1785100,0
20040823,80.1900,80.9500,80.0000,80.3600,1563400,0
20040824,80.7000,80.9400,80.1800,80.5800,1336600,0
20040825,80.3500,81.3500,79.7000,81.2000,2094800,0
20040826,81.2300,81.9800,81.0400,81.2700,1616700,0
20040827,80.9500,81.7000,80.7700,81.4800,1134600,0
20040830,81.5000,81.7800,81.1100,81.3000,1481000,0
20040831,81.3800,82.4600,81.1600,82.3600,2508100,0
20040901,82.1200,83.1000,82.1200,82.8600,2054400,0
20040902,82.7600,83.6000,82.3000,83.5400,2310300,0
20040903,83.5700,84.1700,83.3600,83.9400,1778800,0
20040907,84.2000,84.5900,83.7700,84.2200,2185000,0
20040908,84.2200,84.2200,83.3500,83.8500,2254700,0
20040909,84.1000,84.2800,83.7500,83.8500,1782000,0
20040910,83.9000,84.7100,83.5300,84.6900,1843500,0
20040913,84.6900,84.9600,84.2700,84.6500,2244600,0
20040914,84.6500,84.6800,83.8500,83.9200,2235600,0
20040915,83.9200,83.9200,82.0000,82.0000,3714000,0
20040916,82.2000,82.7200,81.9100,82.0500,2339800,0
20040917,82.0500,82.7600,81.7300,82.3200,3568000,0
20040920,82.1500,82.2500,80.8500,80.9400,2788500,0
20040921,81.2700,81.8000,80.4000,81.5700,3028100,0
20040922,81.2000,81.2000,80.0300,80.2300,2955500,0
20040923,80.0200,80.1400,78.7000,78.7000,3976300,0
20040924,78.8700,79.4000,78.6800,78.6800,3185000,0
20040927,78.6800,78.6800,77.6900,77.6900,3306900,0
20040928,78.2600,79.2500,77.9100,79.0700,4120700,0
20040929,78.8500,79.1000,78.3000,78.7800,2694200,0
20040930,78.6800,80.3400,78.5100,79.9700,4114500,0
20041001,80.0000,80.7500,79.6900,79.6900,3583800,0
20041004,80.1500,80.3500,78.9400,78.9400,2985500,0
20041005,78.9500,78.9700,78.1000,78.7600,2951200,0
20041006,79.6300,81.2500,79.2500,81.1400,3455000,0
20041007,81.9700,81.9700,79.6500,79.6600,2663900,0
20041008,79.7600,79.7700,78.8300,79.2600,2614900,0
20041011,79.5000,79.8800,79.2200,79.2200,1559800,0
20041012,79.1500,79.2000,78.5300,78.6300,2240500,0
20041013,79.4500,79.6000,77.0900,77.9800,3746300,0
20041014,78.1500,78.3300,77.3000,77.6000,3030300,0
20041015,77.6500,78.5500,77.6500,77.9800,3205500,0
20041018,75.0000,76.6200,73.3100,76.1000,14469800,0
20041019,76.8000,77.0100,75.2500,75.3900,4897700,0
20041020,75.5300,77.1100,74.8400,76.8000,5347100,0
20041021,76.9500,77.7700,76.5600,77.6000,4064100,0
20041022,77.8500,78.0000,75.6000,75.8800,4004700,0
20041025,75.3700,76.0600,75.0500,75.5700,2926600,0
20041026,75.4000,76.2600,75.2600,76.2200,3642800,0
20041027,75.8100,77.8085,75.4800,77.5700,3534100,0
20041028,77.0300,77.8100,76.9000,77.1500,2252700,0
20041029,76.9500,77.7300,76.9500,77.5700,2112400,0
20041101,77.5000,77.5030,76.1400,76.9100,2905400,0
20041102,76.3500,77.7500,75.6000,75.8800,3892700,0
20041103,76.0000,77.7000,75.1000,75.2900,5542700,0
20041104,75.5400,78.1500,75.0600,78.0800,6238100,0
20041105,78.5000,81.6200,78.5000,81.4000,6631400,0
20041108,81.4000,81.7900,80.8300,81.3800,2969000,0
20041109,81.6300,81.8500,80.8100,81.1900,2108300,0
20041110,81.1300,81.3100,80.5400,80.8500,2871200,0
20041111,81.3500,82.0200,80.9100,81.8800,2547500,0
20041112,82.0000,82.6800,81.9000,82.6800,2677000,0
20041115,82.8000,82.9000,82.0300,82.2800,3054600,0
20041116,82.2000,82.2100,81.5700,81.7700,2825400,0
20041117,81.9800,82.9000,81.7000,82.2300,2820100,0
20041118,82.0000,82.5400,82.0000,82.3700,2186000,0
20041119,82.1700,82.2500,80.7700,80.9500,2571100,0
20041122,80.9500,80.9500,80.3700,80.7400,2814000,0
20041123,80.7400,80.7500,80.0500,80.2400,2964100,0
20041124,80.1700,80.4800,80.0500,80.2500,2616000,0
20041126,80.0000,80.4400,79.9990,80.1600,1138600,0
20041129,80.2000,80.6500,79.3600,80.0000,3117100,0
20041130,80.0000,80.5100,79.4500,79.5900,4307000,0
20041201,79.5000,80.4500,79.5000,80.4500,3833800,0
20041202,80.2000,80.7500,79.6000,79.9100,3006700,0
20041203,80.1200,81.8200,79.8600,81.0800,4940900,0
20041206,80.7500,80.8400,80.2600,80.3700,2415200,0
20041207,80.6200,80.9900,78.8500,78.8700,3506600,0
20041208,79.0000,79.6100,78.9500,79.2400,2412800,0
20041209,79.0600,79.2900,78.5300,78.9700,3855500,0
20041210,78.6000,79.1800,78.5500,78.8000,2666400,0
20041213,79.0500,79.4500,78.1300,78.4800,3889700,0
20041214,78.8700,79.2900,78.7000,78.9500,417200,0
20041215,78.8700,79.4400,78.7000,79.0900,4183900,0
20041216,79.1400,80.6000,79.0000,79.9000,4854100,0
20041217,80.4000,80.9000,80.0400,80.6200,6365500,0
20041220,80.2100,81.3300,80.2100,80.7500,3540900,0
20041221,80.7700,81.1800,80.6000,81.1000,2813100,0
20041222,81.0000,81.6700,80.7600,81.5100,2881000,0
20041223,81.8600,82.9800,81.8600,82.5500,3031100,0
20041227,82.5900,82.9900,82.1500,82.1500,2216000,0
20041228,82.4000,83.0000,82.3000,82.9900,2120900,0
20041229,82.7500,82.9900,82.4900,82.7400,1696600,0
20041230,82.7000,83.0300,82.6500,82.7500,1271700,0
20041231,82.7300,82.7700,82.0700,82.0700,1440800,0
20050103,82.1700,83.4000,82.0500,82.4000,3193100,0
20050104,82.4000,83.0200,81.6700,81.7300,3644600,0
20050105,81.7000,81.9500,80.7300,80.7300,2895400,0
20050106,80.8800,82.4000,80.8200,81.4600,3014500,0
20050107,81.5000,82.8000,81.2500,82.3000,3293000,0
20050110,82.3000,84.3000,82.3000,83.9400,4343700,0
20050111,83.9500,84.9900,83.8500,84.7100,4756200,0
20050112,84.5800,85.0000,84.0000,84.9600,4183700,0
20050113,84.6600,85.5000,83.5100,83.7900,4172400,0
20050114,83.7900,84.2500,83.1000,83.9700,3082200,0
20050118,83.9900,85.0000,81.6200,82.0200,7161400,0
20050119,82.5000,82.7900,82.1000,82.1700,4387200,0
20050120,82.7000,83.5500,82.0800,82.9500,3234000,0
20050121,82.7500,83.1198,81.1800,81.2700,4139800,0
20050124,81.5000,81.9600,80.7900,81.6200,4046300,0
20050125,82.1500,83.0200,82.0100,82.8200,3480400,0
20050126,82.9700,83.9100,82.9700,83.4200,2919500,0
20050127,83.0000,83.5000,82.4400,82.8900,2564300,0
20050128,82.8900,83.4000,82.7900,83.2500,2046600,0
20050131,83.6000,84.5000,83.6000,84.3600,2800700,0
20050201,84.3500,84.7000,83.8000,84.0800,3012900,0
20050202,83.7700,83.7900,83.2100,83.3400,2908700,0
20050203,83.4000,83.6800,82.9500,83.3400,2324400,0
20050204,83.5500,84.2100,83.4200,84.0800,2451300,0
20050207,84.0500,84.5000,83.7600,83.8800,1716000,0
20050208,83.5500,84.6000,83.2700,84.3400,2020000,0
20050209,84.3400,84.3700,83.2000,83.3500,2033200,0
20050210,83.3900,84.0800,83.3500,83.9000,1915300,0
20050211,83.9800,84.5200,83.2400,84.0400,2578100,0
20050214,84.4700,84.9500,84.1500,84.6100,2033300,0
20050215,85.0000,86.0700,84.7200,85.9900,3753800,0
20050216,85.5000,86.9800,85.3700,86.8000,2986900,0
20050217,86.4800,86.8000,85.7100,85.7100,2918700,0
20050218,85.7800,86.5000,85.5000,85.5500,2992500,0
20050222,85.4000,85.8500,83.8500,84.0600,3000900,0
20050223,83.6800,84.2900,83.4090,83.9200,3078400,0
20050224,83.7800,84.2700,82.9700,84.2700,2692200,0
20050225,84.2000,84.8900,83.6900,84.6000,2254400,0
20050228,84.6000,84.6400,83.7400,83.9400,2177600,0
20050301,83.9500,85.0000,83.6600,84.4700,2289900,0
20050302,84.4000,85.1000,84.0200,84.5600,2256800,0
20050303,84.9700,84.9700,83.5200,84.9000,2412900,0
20050304,85.8000,86.6800,85.1100,86.4600,2906800,0
20050307,86.4600,87.4500,86.3500,86.7100,3621100,0
20050308,86.4100,86.8700,86.1000,86.3800,2697000,0
20050309,86.2000,86.8200,86.0500,86.1200,2565300,0
20050310,86.1000,86.7800,85.2400,86.6500,2525400,0
20050311,86.6500,86.9900,85.5100,85.6300,2396200,0
20050314,85.7500,86.4400,85.2600,85.9000,1521400,0
20050315,86.0000,86.7500,85.8600,85.8600,1219100,0
20050316,85.9500,86.8600,85.8800,86.0000,1534200,0
20050317,85.8800,86.4600,85.4900,85.9700,1027100,0
20050318,86.4000,87.0400,85.5600,86.1600,4000900,0
20050321,86.0000,86.2000,85.3100,85.6700,1398400,0
20050322,85.4800,86.7000,85.3500,85.3800,1734800,0
20050323,85.1500,85.5000,84.6200,85.0700,1775300,0
20050324,85.2500,85.6400,84.8900,85.2800,1341300,0
20050328,85.2900,85.7600,85.1500,85.1700,1307100,0
20050329,85.1800,86.0500,84.6000,84.6500,2218100,0
20050330,84.8500,86.0800,84.8500,85.9800,1194600,0
20050331,85.9500,86.5900,85.5700,85.6900,1983900,0
20050401,86.0000,86.2100,85.0700,85.1200,2301400,0
20050404,85.2300,85.4200,84.5700,84.7000,2008900,0
20050405,84.6800,85.0000,83.8500,84.4700,2330100,0
20050406,85.0000,85.6200,84.7600,84.8200,1562800,0
20050407,85.1000,85.4000,84.7900,85.1600,1866800,0
20050408,85.0000,85.3500,84.5000,84.5500,1337500,0
20050411,84.7500,84.8800,84.1900,84.4700,1588100,0
20050412,84.2400,85.4700,83.5300,85.2500,2309900,0
20050413,84.9700,85.3300,83.8000,84.2200,1815300,0
20050414,83.9000,83.9300,82.1600,82.3800,2718600,0
20050415,82.3900,82.4800,80.5100,80.8600,4638300,0
20050418,80.0000,80.0000,75.4000,75.9000,9988000,0
20050419,76.5000,78.2000,76.5000,76.9300,5925300,0
20050420,77.1700,77.6000,75.5000,75.9000,4930400,0
20050421,76.9000,78.2100,76.3400,77.8900,2874300,0
20050422,77.9100,77.9100,76.3800,77.0600,2256100,0
20050425,77.6700,78.2300,77.2200,77.5100,1903900,0
20050426,77.5200,77.8300,76.1300,76.1300,1963800,0
20050427,75.8700,76.8400,75.2700,76.6000,2237700,0
20050428,75.9000,76.0200,75.1400,75.2300,2270600,0
20050429,75.7100,76.6000,74.9600,76.4700,2351700,0
20050502,76.4700,77.1400,76.2500,76.8800,2163200,0
20050503,76.8400,77.2400,76.2700,76.7600,2422500,0
20050504,76.7000,77.6300,76.1800,77.3500,2272300,0
20050505,77.3500,77.9500,77.1100,77.4700,1897600,0
20050506,77.5800,78.2400,77.1700,77.3300,1717800,0
20050509,77.1800,77.7300,76.8000,77.7300,1712900,0
20050510,77.5800,77.5800,75.9900,76.6100,3043800,0
20050511,76.7900,77.0800,76.0000,76.9900,2341700,0
20050512,77.2400,77.2400,75.6600,75.7800,1933600,0
20050513,76.0700,76.2800,75.0900,75.6100,2113600,0
20050516,75.9700,76.6500,75.6800,76.4200,1633300,0
20050517,76.0500,77.1400,75.7500,77.0100,1936300,0
20050518,76.9800,78.4100,76.7600,78.1000,1705300,0
20050519,78.1000,78.1500,77.5700,77.8600,1718000,0
20050520,77.8000,77.8000,76.3500,77.0600,3467200,0
20050523,77.3000,79.2300,77.1000,78.5300,2078900,0
20050524,78.1200,78.4800,77.9500,78.1900,1916700,0
20050525,78.1800,78.1800,76.9900,77.0600,2140400,0
20050526,77.8000,77.8000,76.5500,76.9800,2462000,0
20050527,76.9300,77.4500,76.9300,76.9800,1144600,0
20050531,77.0100,77.2600,76.6500,76.6500,2819500,0
20050601,76.7800,77.8000,76.4600,77.0000,1547200,0
20050602,77.0100,77.1200,76.3500,76.5700,1599200,0
20050603,76.5900,76.8500,75.8200,76.0000,1896400,0
20050606,75.8600,76.2500,75.5800,76.1600,1228500,0
20050607,76.5000,77.4400,76.2100,76.3400,2101900,0
20050608,76.9200,76.9700,76.3600,76.5600,1670900,0
20050609,76.5600,77.0300,75.8100,76.1800,2171700,0
20050610,76.5400,76.5800,75.4000,75.7900,2061700,0
20050613,75.9600,76.9500,75.6000,76.0900,1923500,0
20050614,76.6100,77.0400,76.4500,76.6600,1982000,0
20050615,76.9000,77.0500,75.8000,76.1300,1913600,0
20050616,76.1300,76.9800,75.7600,76.6700,1880000,0
20050617,77.6700,78.5500,76.8500,76.9200,3376700,0
20050620,77.5000,77.8700,77.1000,77.1900,1748900,0
20050621,77.4000,77.9900,77.0000,77.1900,2080000,0
20050622,77.8500,78.5100,77.3200,77.8800,2863400,0
20050623,78.2100,78.2500,75.6000,75.8700,3600900,0
20050624,75.7500,76.3100,75.3000,75.4800,3219000,0
20050627,75.6800,76.3200,75.5000,75.7900,1845600,0
20050628,76.3000,77.2100,76.0500,77.1000,2489200,0
20050629,77.0700,77.0800,75.9700,76.0400,1746900,0
20050630,73.9800,74.5000,72.2800,72.3000,11168900,0
20050701,72.5500,73.0200,71.0500,73.0000,6332600,0
20050705,73.0400,73.8600,73.0200,73.6200,3132600,0
20050706,73.6300,73.6300,72.8300,72.8300,3068600,0
20050707,72.0000,73.9000,72.0000,73.8100,2986200,0
20050708,73.9000,75.2000,73.6000,75.0000,2681100,0
20050711,75.3900,76.1500,75.0200,76.1300,2678800,0
20050712,76.1400,76.1400,74.8600,74.8700,2935000,0
20050713,75.1000,75.4300,74.5100,75.1200,2714700,0
20050714,75.1200,75.9700,75.0700,75.4300,2312200,0
20050715,75.8000,76.7000,75.1000,75.4500,2642000,0
20050718,75.4500,76.1000,74.3000,74.5300,3366700,0
20050719,74.5700,74.8400,73.9900,74.2900,3346900,0
20050720,74.1100,74.7500,73.9900,74.6800,2117700,0
20050721,75.1200,75.3900,74.2700,74.5500,2247800,0
20050722,74.8000,74.9500,74.0000,74.7100,2086500,0
20050725,74.8400,75.3000,73.9000,74.1700,2943200,0
20050726,74.6300,74.6300,73.7800,73.7800,2664000,0
20050727,74.0900,74.2000,73.3300,73.6500,3194500,0
20050728,73.6900,74.7900,73.6400,74.7000,3188600,0
20050729,74.8700,75.3200,74.4200,75.0000,3068200,0
20050801,75.1000,75.3500,74.7100,75.3000,2502800,0
20050802,75.3100,75.4900,74.6500,74.8800,2441800,0
20050803,74.5500,74.7600,73.9200,74.1900,3350900,0
20050804,74.1900,74.1900,73.0000,73.3500,3281100,0
20050805,73.3500,73.6500,72.9100,72.9900,2693800,0
20050808,72.8800,73.2100,72.0000,72.3400,3747200,0
20050809,72.4700,72.9000,71.9300,72.0000,3984500,0
20050810,72.1800,72.7000,71.8100,72.0000,5062400,0
20050811,72.2200,72.4400,71.8300,72.3600,3486800,0
20050812,72.3500,72.4400,71.9400,71.9400,2729500,0
20050815,72.0000,72.6200,71.2000,72.1800,3377900,0
20050816,72.2400,72.3000,71.6500,71.6600,2484500,0
20050817,71.2400,72.0600,71.1400,71.7600,2634100,0
20050818,71.8900,71.9900,71.2800,71.9200,3032700,0
20050819,72.1600,72.9000,71.9300,72.0700,2924100,0
20050822,72.3600,72.9600,71.4000,71.9200,2856200,0
20050823,71.9200,71.9200,70.8500,70.9900,3331400,0
20050824,70.7300,71.6200,70.4400,71.3200,3748800,0
20050825,71.5300,71.5400,71.0500,71.3000,2167600,0
20050826,71.1800,71.3100,70.5500,70.9900,2995900,0
20050829,70.5000,71.3700,70.4100,70.8600,1881100,0
20050830,71.0800,71.3500,70.6600,70.9800,2386200,0
20050831,70.8600,71.2400,70.5100,71.1500,2845000,0
20050901,71.4000,71.7400,70.6100,70.8600,3004700,0
20050902,71.3900,71.6900,71.0400,71.5000,2507300,0
20050906,72.0800,72.7576,71.7800,72.7000,3239500,0
20050907,72.8300,74.3000,72.7000,73.7700,3857400,0
20050908,72.2500,73.8200,72.2200,73.1200,3615200,0
20050909,73.4500,73.8700,73.1000,73.5200,2527100,0
20050912,73.7300,74.5200,73.5000,74.2300,3935200,0
20050913,74.0400,74.5800,73.9800,74.0000,3004200,0
20050914,74.1500,74.4800,73.5600,73.7200,2407400,0
20050915,73.5200,73.8200,72.8400,73.3100,2450300,0
20050916,73.6700,73.8200,72.8100,73.3500,3959500,0
20050919,73.2500,73.3000,72.1500,72.5000,2860100,0
20050920,72.3900,72.9800,72.2000,72.3500,2664700,0
20050921,72.3600,72.7200,71.9000,72.3300,2942500,0
20050922,72.2000,73.1500,72.1800,72.8000,2442400,0
20050923,72.8000,72.9600,72.2400,72.5500,2181900,0
20050926,73.1000,73.4200,72.9100,73.1300,2589200,0
20050927,73.0000,73.3900,72.8000,73.1800,1991400,0
20050928,73.5200,73.6500,72.2242,72.6800,3060100,0
20050929,72.8900,73.3900,72.4800,73.1800,2824000,0
20050930,73.1800,73.4800,73.0000,73.3600,1855900,0
20051003,73.2600,73.6300,72.4500,72.5300,2141500,0
20051004,72.5300,72.9000,71.4000,71.5000,2891500,0
20051005,71.4100,71.9300,71.1500,71.1700,3615800,0
20051006,71.3600,71.7700,70.4900,71.1100,3921100,0
20051007,71.5100,71.9900,71.2700,71.7300,2306900,0
20051010,72.0000,72.2000,71.2600,71.3900,1959300,0
20051011,71.2500,71.3000,70.3500,70.5500,2861300,0
20051012,70.2900,71.2500,70.1500,70.3800,3729900,0
20051013,70.1100,70.8800,69.7100,70.0700,3405300,0
20051014,70.0700,70.0700,70.0700,70.0700,0,0
20051017,71.0100,72.6901,70.7800,72.4700,4737100,0
20051018,73.3000,75.3900,73.0900,74.7100,7015700,0
20051019,74.7200,75.6500,74.1400,75.6500,4184600,0
20051020,75.6500,75.9500,74.5100,74.9000,3332200,0
20051021,74.7500,75.6500,74.7200,74.8900,3111500,0
20051024,75.3900,75.6400,74.9800,75.5600,2375400,0
20051025,75.7500,76.2900,75.1336,75.6700,3198700,0
20051026,75.5800,76.1800,75.1700,75.1700,2012200,0
20051027,75.4200,75.9000,74.7600,74.8100,1930000,0
20051028,75.2500,76.2400,74.8100,76.2400,2900700,0
20051031,76.2400,76.4800,75.5400,75.9800,3555100,0
20051101,75.5000,75.5100,74.5100,74.8600,3738800,0
20051102,75.0800,75.4100,74.4000,75.1500,3676700,0
20051103,75.3000,75.7300,74.6100,75.1400,2522500,0
20051104,75.3500,75.9000,74.8800,75.1300,2476100,0
20051107,75.6500,76.3400,75.3500,75.8500,1821300,0
20051108,75.8500,76.3800,75.5000,75.9500,1895000,0
20051109,76.0000,76.6700,75.8200,76.0900,2414900,0
20051110,76.0900,77.3000,75.7600,77.1800,3005100,0
20051111,77.4100,77.7500,77.2700,77.5500,2076000,0
20051114,77.3500,77.8500,77.2300,77.6300,2305200,0
20051115,77.5800,78.5800,77.4700,78.0600,2582500,0
20051116,78.4000,78.6400,76.5200,76.9100,4951300,0
20051117,77.3000,77.4500,76.5800,77.2600,3960400,0
20051118,78.7500,78.7500,77.6500,78.1600,3700000,0
20051121,78.4000,79.3800,78.1100,79.2300,2577200,0
20051122,79.1000,79.3200,77.6500,78.2800,4084500,0
20051123,78.0700,78.3800,77.7800,78.1300,2635000,0
20051125,78.0700,78.3500,77.7500,78.3200,1165000,0
20051128,78.4900,78.5500,77.9300,78.2000,2268000,0
20051129,78.2100,78.7500,78.1700,78.3500,2498300,0
20051130,78.3500,79.2000,78.2300,78.4800,2928400,0
20051201,78.7700,79.8400,78.7400,79.2700,2796200,0
20051202,79.0500,79.7400,78.9400,79.4000,1734400,0
20051205,79.1000,79.7900,78.1400,78.3200,2861800,0
20051206,78.4500,78.7000,77.5200,77.7000,3448600,0
20051207,78.4000,78.9000,77.1000,77.3800,3821000,0
20051208,77.8300,77.9900,76.8500,76.9400,2247000,0
20051209,77.4600,78.0800,76.9100,77.8600,2526300,0
20051212,77.8700,78.1600,76.7800,77.1100,1990800,0
20051213,77.4000,77.8000,76.6800,76.9500,2458300,0
20051214,76.8300,77.9100,76.8300,77.5500,2102600,0
20051215,77.3700,77.9800,76.9700,77.4900,2911400,0
20051216,77.9400,78.1800,76.9000,77.0900,4755800,0
20051219,76.9000,77.7500,76.8500,77.5700,2731100,0
20051220,77.3200,78.2600,77.3000,77.4300,2974100,0
20051221,77.6300,78.2500,77.5600,78.0500,1919700,0
20051222,78.4800,78.9400,77.7000,78.6400,2386500,0
20051223,77.8900,78.9300,73.4700,78.6000,1095700,0
20051227,78.6400,78.9900,77.3500,77.3800,1826700,0
20051228,77.5900,78.4600,77.5400,78.2000,1627900,0
20051229,78.3500,78.6700,78.1042,78.2900,1374000,0
20051230,78.1100,78.3000,77.4500,77.5000,1728600,0
20060103,77.7600,79.3500,77.2400,79.1100,3117200,0
20060104,79.4900,79.4900,78.2500,78.7100,2558000,0
20060105,78.4100,78.6500,77.5600,77.9900,2529500,0
20060106,78.6400,78.9000,77.6400,78.6300,2479500,0
20060109,78.5000,79.8300,78.4608,79.0200,1845600,0
20060110,79.0000,79.0100,78.0800,78.5300,1919900,0
20060111,78.4400,78.6600,77.8400,78.3700,1911900,0
20060112,78.2000,78.2300,77.2000,77.7000,2121100,0
20060113,76.9500,78.2000,76.9500,77.5000,1925300,0
20060117,77.1000,77.6200,77.0000,77.0900,2073400,0
20060118,77.0000,77.2800,76.5200,77.1800,1833600,0
20060119,77.1900,77.3700,76.7000,76.9100,1807100,0
20060120,76.9100,76.9100,75.1800,75.2400,3287100,0
20060123,75.5000,76.2300,74.8100,75.7000,2953500,0
20060124,74.0100,75.6000,73.7200,74.2000,5511200,0
20060125,73.2500,73.8300,72.7500,73.0000,7475200,0
20060126,73.2200,73.4300,72.0200,72.7000,5027500,0
20060127,72.4500,73.2500,72.4000,72.6500,3813100,0
20060130,72.9000,73.3400,72.4200,72.6500,3463600,0
20060131,72.4000,73.2500,71.9600,72.7500,5317900,0
20060201,72.3000,73.4000,72.0100,73.1900,3828100,0
20060202,73.1600,73.6800,72.0500,72.1500,3207100,0
20060203,71.7500,72.0900,71.0000,71.1000,3258300,0
20060206,71.0000,71.3000,70.9900,71.1700,2551500,0
20060207,71.1600,71.2900,70.5700,70.6500,3133200,0
20060208,70.6500,71.2800,70.3000,71.0000,2846100,0
20060209,71.3600,72.8800,71.2500,72.1200,3798100,0
20060210,72.2900,72.9900,71.5000,72.6100,2932400,0
20060213,72.6900,73.4200,72.6400,72.9100,2320300,0
20060214,73.5000,74.1200,73.4100,73.7000,3859400,0
20060215,73.7100,74.1800,73.0900,73.1300,2672900,0
20060216,73.2000,73.3500,72.5000,73.0500,2923000,0
20060217,73.1500,74.1500,73.0800,73.7700,2338600,0
20060221,73.6700,74.1000,72.8500,73.2000,3706300,0
20060222,73.1900,73.7400,72.9800,72.9800,2674100,0
20060223,73.1000,74.0800,73.0000,73.6500,2694800,0
20060224,73.9400,74.1600,73.1300,73.9100,1931100,0
20060227,74.0000,74.6600,73.6900,73.6900,2774300,0
20060228,73.7000,74.0800,73.1200,73.5900,2695300,0
20060301,74.1900,74.1900,73.5100,73.6700,2036800,0
20060302,73.6400,73.8000,72.9900,73.0500,2657200,0
20060303,73.0500,73.2900,72.6600,72.8800,3171200,0
20060306,72.4600,72.8000,71.5400,71.9500,3587200,0
20060307,71.8000,72.3400,71.3300,72.2700,2954800,0
20060308,72.5100,73.0700,72.0500,72.3800,2494700,0
20060309,72.5300,72.7600,71.7700,71.8000,2148800,0
20060310,71.9000,72.8000,71.8800,72.3200,1832700,0
20060313,72.3200,72.3200,72.3200,72.3200,0,0
20060314,72.1800,73.7500,72.1800,73.5300,2629000,0
20060315,73.2800,74.2400,73.0100,74.0000,2863700,0
20060316,74.4900,75.4600,74.2900,74.8900,4338200,0
20060317,75.3000,75.4500,74.7500,74.7900,4049500,0
20060320,74.8400,75.1900,74.5500,75.0000,1748700,0
20060321,75.2000,75.3400,74.6300,74.9300,3197700,0
20060322,74.7600,76.1500,74.7600,76.0700,2954700,0
20060323,76.6800,76.9600,76.0100,76.7700,3468700,0
20060324,76.6500,77.0600,76.3800,76.8000,3419400,0
20060327,76.7000,77.2300,76.5100,76.8400,2792500,0
20060328,76.8400,77.2000,76.1500,76.3000,3511000,0
20060329,77.8100,78.7400,77.5600,77.5600,5308200,0
20060330,77.5700,77.6200,76.0000,76.5200,3362600,0
20060331,76.5200,76.8800,75.6100,75.6900,3125800,0
20060403,75.9700,77.1900,75.7600,75.8400,3603000,0
20060404,76.5200,77.9900,76.5200,77.0000,3634600,0
20060405,77.8900,77.9000,76.8000,77.4600,2784300,0
20060406,79.9900,82.0100,79.5400,81.3800,10471100,0
20060407,81.2500,82.0800,80.8100,81.0300,4108100,0
20060410,80.1100,81.3700,80.1100,80.9800,2567100,0
20060411,80.1700,81.1200,80.1700,80.7900,2791600,0
20060412,79.9800,81.3700,79.9800,81.1000,2456800,0
20060413,80.9000,81.5400,80.5800,80.9700,1793900,0
20060417,80.5500,80.7100,79.3100,80.2600,3122500,0
20060418,80.3600,82.2000,80.3400,81.5900,4374600,0
20060419,81.6900,82.3900,81.6600,81.8800,2922500,0
20060420,81.8500,82.9700,81.3700,82.6000,4281500,0
20060421,84.0000,85.5000,83.9100,85.0600,9268300,0
20060424,84.0100,85.9000,84.0000,85.4600,4363700,0
20060425,85.0000,85.5000,84.4000,84.8100,3955800,0
20060426,84.8400,85.6500,84.6000,85.5200,2704600,0
20060427,85.0000,85.6800,84.5000,85.2300,2991300,0
20060428,85.0000,85.5100,84.9400,85.4300,2531000,0
20060501,85.5100,85.7300,84.8400,84.9700,2848100,0
20060502,85.1500,85.3100,83.5800,84.5000,3807300,0
20060503,84.7500,85.9000,84.6100,85.9000,3317600,0
20060504,85.9000,86.6700,85.8400,86.4700,3324700,0
20060505,86.6900,87.3000,86.5400,87.3000,3632000,0
20060508,87.1000,88.3500,87.0600,88.1300,3523600,0
20060509,87.6100,87.8000,86.8200,87.5800,4039700,0
20060510,87.2500,87.7600,87.2300,87.6500,2818300,0
20060511,87.2500,87.6400,86.7800,87.1700,2558100,0
20060512,86.9000,87.6600,86.2500,86.5700,2526500,0
20060515,86.7000,87.2100,86.0700,87.1200,2598100,0
20060516,87.1200,87.3300,86.2200,86.7600,3198700,0
20060517,85.9000,85.9700,84.1200,84.4200,4156000,0
20060518,83.6300,84.8300,83.6300,84.1500,2690600,0
20060519,84.5600,84.9200,83.7100,84.3100,2796400,0
20060522,84.3100,84.5900,82.5900,83.7300,3006500,0
20060523,83.6000,84.0200,83.0100,83.4400,2783600,0
20060524,83.1900,84.1000,82.6500,83.8200,2906600,0
20060525,83.9500,84.2300,82.8600,83.2600,2821900,0
20060526,83.2600,84.0000,82.9100,83.8700,1838000,0
20060530,83.5000,83.9800,83.3500,83.4600,2334600,0
20060531,83.7000,84.6150,83.1500,83.6600,3364300,0
20060601,83.6600,84.6700,83.1400,84.5100,1721800,0
20060602,84.8000,85.2300,84.5000,84.7800,2318900,0
20060605,84.1000,84.3300,82.8800,82.9500,2601000,0
20060606,83.2000,83.9100,81.2900,82.2600,4300100,0
20060607,82.2600,82.2800,80.3400,80.3400,3797900,0
20060608,79.8000,81.9400,79.2400,81.7500,4435400,0
20060609,81.2700,81.8700,80.2500,80.5700,2561200,0
20060612,80.9000,81.0900,79.8900,80.1600,2535100,0
20060613,80.3500,81.2300,79.9400,79.9600,3444200,0
20060614,79.8000,80.4700,79.2800,79.9000,2488900,0
20060615,79.6500,81.3400,79.2500,80.9000,3190100,0
20060616,80.9800,81.1500,80.3100,80.5100,3519500,0
20060619,80.7000,80.7000,78.8900,79.4300,2448900,0
20060620,79.4300,80.6100,79.0500,79.8900,2139500,0
20060621,79.9000,81.3200,79.9000,80.4000,2351800,0
20060622,80.6500,80.8000,79.2900,79.5900,1560500,0
20060623,79.6000,80.2800,79.4900,79.9200,2398400,0
20060626,79.9200,80.3500,79.6000,80.2100,1626900,0
20060627,80.4000,80.9300,78.6200,78.7000,2527400,0
20060628,78.7100,79.3600,78.6100,79.2800,1787900,0
20060629,79.2900,81.5000,79.2900,81.1500,2780400,0
20060630,81.6400,81.7500,80.7100,80.7700,3275800,0
20060703,81.1500,81.2300,80.7900,81.1200,654600,0
20060705,80.9000,80.9200,80.1200,80.5500,2158100,0
20060706,80.8700,81.6000,80.8100,81.3900,2280500,0
20060707,76.2800,76.2800,73.8400,74.1000,24360500,0
20060710,74.4800,74.6150,72.8200,73.1100,9216000,0
20060711,73.2500,73.7200,72.6400,73.0900,5431100,0
20060712,73.5000,73.6000,72.4600,72.7200,4320700,0
20060713,72.4800,72.5700,71.4100,71.6300,4816000,0
20060714,71.6600,71.9700,70.8800,71.2200,4350900,0
20060717,71.2000,71.4900,70.1700,70.6600,5183900,0
20060718,70.9000,71.0300,70.4900,70.8500,5283100,0
20060719,71.1500,71.3800,70.6400,71.0200,5367700,0
20060720,71.4000,71.7000,71.0600,71.1000,3414300,0
20060721,71.3700,71.7200,69.9201,70.7200,5618300,0
20060724,71.0500,71.6900,70.7400,71.6900,3472600,0
20060725,71.0000,71.0100,67.0500,68.1100,18860300,0
20060726,68.1100,69.8300,67.3500,69.0600,9168600,0
20060727,69.8900,70.7000,69.4600,69.7500,6141000,0
20060728,69.7500,69.7500,69.7500,69.7500,0,0
20060731,70.1000,70.9800,70.0400,70.4000,3075400,0
20060801,70.0000,70.1100,69.4400,69.9100,3403400,0
20060802,69.9100,70.0900,69.5500,69.6100,4835300,0
20060803,69.6100,69.7900,69.2100,69.2800,4595900,0
20060804,69.9000,70.2900,69.0600,69.4500,4134800,0
20060807,69.4000,69.4100,68.7800,69.0000,3613700,0
20060808,69.4500,69.5100,68.2800,68.5600,4072500,0
20060809,69.3600,69.3600,68.1800,68.3000,3581000,0
20060810,68.4100,69.0300,68.2800,68.4100,3124500,0
20060811,68.5500,68.9400,68.3700,68.5300,3368600,0
20060814,68.5300,69.2800,68.4500,68.6200,4531200,0
20060815,69.4900,69.8400,69.1900,69.7800,4650600,0
20060816,70.3000,70.9400,70.1500,70.7900,5245000,0
20060817,70.7900,71.5700,70.5000,71.2000,3167700,0
20060818,71.5200,71.5700,71.0300,71.2100,2485700,0
20060821,71.3000,71.4600,70.9401,71.1200,2436900,0
20060822,71.1300,71.7300,71.1200,71.2900,2092800,0
20060823,71.0500,71.4300,70.0400,70.3400,2785000,0
20060824,70.5000,70.5800,69.6500,70.1000,2485000,0
20060825,70.0600,70.4000,69.6200,69.9200,3085100,0
20060828,69.7500,71.2900,69.7500,70.9400,2653700,0
20060829,70.9400,71.8100,70.4500,71.6100,3208000,0
20060830,72.0000,72.0000,71.4300,71.7200,2572100,0
20060831,71.8000,71.9700,71.4500,71.7000,1780800,0
20060901,71.7400,72.3200,71.6500,71.7200,2487300,0
20060905,71.7400,72.0000,71.1300,71.3500,2913000,0
20060906,71.3500,71.7400,71.0400,71.5000,2503700,0
20060907,71.5000,71.7000,70.5900,70.5900,3277100,0
20060908,70.7500,71.5900,70.6000,71.5100,2316400,0
20060911,71.5200,71.5200,70.8000,71.3500,2191200,0
20060912,71.6800,72.7500,71.2200,72.5700,3867600,0
20060913,72.6000,73.7900,72.6000,73.3700,3556400,0
20060914,73.4000,73.7700,73.2000,73.5300,2624700,0
20060915,74.2500,74.7000,74.0200,74.1400,5656700,0
20060918,74.1400,74.4000,73.5000,73.8900,2478700,0
20060919,74.7800,75.3700,72.9600,73.2500,2620900,0
20060920,73.3000,74.1000,73.1700,73.4200,3855000,0
20060921,73.7500,73.9500,72.6720,73.1100,3337700,0
20060922,73.3000,73.5600,72.2200,73.0700,2408800,0
20060925,73.1800,73.8000,72.6300,73.7000,4234600,0
20060926,74.1000,75.0000,74.0000,74.7500,4659700,0
20060927,74.8500,74.9700,74.3500,74.6500,3400800,0
20060928,74.6000,74.9900,74.1200,74.6000,2737300,0
20060929,74.6000,75.0000,74.3000,74.4200,2592200,0
20061002,74.7000,74.7000,73.3300,73.5900,2943000,0
20061003,73.2600,74.1200,73.0000,74.0300,2974100,0
20061004,74.0300,75.0200,74.0300,74.8700,3025200,0
20061005,75.0000,75.9500,75.0000,75.9200,2616500,0
20061006,75.9500,76.1600,75.7700,75.9500,2595100,0
20061009,75.5600,75.9100,75.4300,75.8000,1817900,0
20061010,75.6900,75.7600,75.1400,75.2000,1898500,0
20061011,75.2000,75.6000,74.9900,75.4700,2665400,0
20061012,75.4400,75.5500,74.8600,75.4300,2110700,0
20061013,75.8300,75.9200,75.3500,75.4000,1753200,0
20061016,75.6000,75.9900,75.3400,75.7500,1933100,0
20061017,75.2500,76.0000,75.1500,75.8000,2517000,0
20061018,76.0000,76.2400,75.2000,75.5300,2566500,0
20061019,75.5300,76.4700,75.5300,76.4000,2785900,0
20061020,78.0900,79.4000,77.2900,78.4700,8004800,0
20061023,78.5000,80.8800,78.5000,80.0900,5275400,0
20061024,79.9500,80.5800,79.7000,79.8900,3196500,0
20061025,79.7500,79.9500,78.8200,79.4600,2297600,0
20061026,79.4600,79.5000,78.5400,79.2400,2392200,0
20061027,79.2000,79.7300,78.8800,78.9500,2329100,0
20061030,78.9900,79.2500,78.5400,78.9400,1193400,0
20061031,78.9900,79.6000,78.1100,78.8400,2677300,0
20061101,78.8300,79.1100,78.2800,78.8400,2910500,0
20061102,78.8400,79.3000,78.5800,78.8800,2899900,0
20061103,79.0800,79.3300,78.1200,78.5800,1815000,0
20061106,78.9000,79.7700,78.5800,79.5900,2134000,0
20061107,79.5100,80.1400,79.2700,79.4200,2122200,0
20061108,79.4400,79.7500,79.0000,79.4200,1731500,0
20061109,79.5500,79.8800,78.5800,78.9000,3261600,0
20061110,79.1500,79.3600,78.6800,79.1900,2088900,0
20061113,79.0500,79.7700,78.8400,79.5000,2574900,0
20061114,79.5000,80.2000,78.8400,80.0900,2937900,0
20061115,79.8400,81.1400,79.8400,80.7100,3439100,0
20061116,80.2500,80.9400,80.1300,80.2900,1937200,0
20061117,80.4900,81.7500,80.2600,81.4000,3049100,0
20061120,81.4000,81.5000,80.8300,81.3800,1875700,0
20061121,80.9200,81.9500,80.6000,81.6400,2842300,0
20061122,81.6000,81.7700,80.8600,81.4700,1885100,0
20061124,80.8600,81.5000,80.7500,81.1500,694500,0
20061127,81.1000,81.1500,80.0600,80.2300,2833900,0
20061128,79.9000,80.7000,79.7500,80.4100,2150900,0
20061129,80.6000,81.2000,80.5200,80.9800,1779600,0
20061130,80.8800,81.8000,80.5700,81.4600,2355200,0
20061201,81.5500,81.5500,78.9200,79.9800,5475200,0
20061204,80.4200,81.2900,80.0100,80.8900,2898100,0
20061205,79.6500,81.0500,79.6500,80.5600,2734700,0
20061206,80.5500,80.6600,79.7000,79.8000,2385400,0
20061207,79.7700,79.9700,79.1800,79.5600,2516200,0
20061208,78.7200,78.7200,77.3500,78.5600,5472500,0
20061211,78.7600,79.2100,78.0900,78.8500,2811500,0
20061212,78.8400,79.4000,78.2300,79.0100,4007500,0
20061213,79.5000,79.6800,78.9700,79.2500,2561800,0
20061214,79.4000,79.4500,78.5000,78.7700,3220100,0
20061215,79.6700,79.6700,78.1900,78.3100,6215900,0
20061218,78.3500,79.0100,78.2300,78.3500,2328100,0
20061219,78.2700,78.4600,77.7300,78.1100,2844800,0
20061220,78.3000,79.2000,78.1500,78.8300,2334600,0
20061221,79.0000,79.3100,78.7500,78.8100,2368300,0
20061222,78.8200,79.0100,78.3400,78.3500,1660800,0
20061226,78.1600,78.3600,77.5000,78.0300,1963600,0
20061227,78.3300,78.6800,78.1495,78.4700,1750400,0
20061228,78.5000,78.8900,78.0200,78.1600,1686600,0
20061229,78.1000,78.4900,77.8200,77.9300,1826600,0
20070103,77.5300,78.8500,77.3800,78.2600,3781700,0
20070104,78.4000,78.4100,77.4500,77.9500,2969600,0
20070105,77.8900,77.9000,77.0100,77.4200,2765200,0
20070108,77.4200,78.0400,76.9700,77.5900,2434500,0
20070109,78.0000,78.2300,77.4400,77.6800,1896900,0
20070110,77.3100,77.9600,77.0400,77.8500,1787500,0
20070111,78.0500,79.0300,77.8800,78.6500,2372500,0
20070112,78.4100,79.5000,78.2200,79.3600,2582200,0
20070116,79.4800,79.6200,78.9200,79.5600,2526600,0
20070117,79.3300,79.5100,78.7500,78.9100,2711300,0
20070118,78.7100,79.7000,78.6000,78.8100,1963000,0
20070119,79.0900,79.8800,78.8200,79.2500,2912100,0
20070122,79.2500,79.2925,78.1300,78.4900,2139300,0
20070123,78.7100,79.1500,78.3300,78.8500,1949500,0
20070124,78.8500,79.6600,78.8500,79.4900,1772800,0
20070125,79.5600,79.7500,78.8300,79.0100,2888700,0
20070126,78.9700,79.1900,78.2300,78.6900,1996300,0
20070129,78.5400,79.2000,78.2500,78.9600,3420300,0
20070130,74.9200,76.1800,74.2400,74.7000,15662700,0
20070131,74.2100,74.6800,73.0900,74.3000,9287000,0
20070201,74.7500,74.8300,73.7100,73.9900,6503300,0
20070202,73.8700,74.0700,73.7200,73.8700,5584600,0
20070205,74.0800,74.2700,73.7000,73.9300,6350000,0
20070206,73.9100,74.5000,73.8200,74.2700,4872900,0
20070207,74.3000,74.9900,74.2800,74.6500,4051900,0
20070208,74.8800,74.8900,74.1100,74.6400,3840200,0
20070209,74.6400,75.0000,74.2500,74.5400,4022300,0
20070212,74.5500,74.8900,74.4000,74.5900,2973299,0
20070213,76.0000,76.9000,75.7500,76.4300,7193331,0
20070214,76.4300,76.9200,76.2800,76.8400,3888558,0
20070215,76.9000,77.3800,76.6000,76.9100,3627500,0
20070216,76.9100,77.4300,76.4100,76.8400,3795100,0
20070220,76.5000,76.7500,75.9400,76.5800,3962200,0
20070221,76.1000,76.5800,75.9000,76.2300,2820400,0
20070222,76.2500,76.7500,76.1300,76.3500,2795600,0
20070223,76.4900,76.5700,75.9500,76.2100,1988000,0
20070226,76.4500,76.8200,75.6400,76.1200,2593983,0
20070227,76.1300,76.1800,73.5200,74.5000,5900900,0
20070228,74.2500,75.0000,73.5300,74.0800,5290200,0
20070301,74.0000,74.0100,73.0200,73.6600,4470986,0
20070302,73.2500,73.7900,73.0000,73.0100,5008800,0
20070305,73.0100,73.7700,72.9000,73.1700,4913000,0
20070306,73.6200,73.6900,73.0000,73.4700,4308500,0
20070307,73.5000,74.1900,73.1700,73.8000,3775600,0
20070308,74.0300,75.1500,74.0000,74.5200,3815900,0
20070309,74.5900,75.3100,74.5400,74.7300,3346200,0
20070312,74.6100,75.2900,74.6000,75.1700,3220200,0
20070313,74.7500,75.5000,74.6500,74.7700,4431700,0
20070314,74.7800,75.8400,74.4200,75.8000,4613200,0
20070315,75.8000,76.2600,75.6700,75.9900,3930100,0
20070316,76.2300,76.2600,75.1500,75.2800,5056000,0
20070319,75.5400,76.4600,75.5000,76.3600,3200500,0
20070320,76.4900,76.5000,76.0400,76.3800,2379600,0
20070321,76.2500,77.0600,76.0500,76.9000,3086297,0
20070322,77.0900,78.0000,76.9100,77.7800,4205325,0
20070323,77.5900,78.1600,77.3900,77.9700,2780900,0
20070326,77.6600,77.6700,76.9400,77.3800,3542100,0
20070327,77.4400,77.4700,76.8100,77.1700,2692200,0
20070328,76.7400,77.1700,76.1800,76.3800,3186300,0
20070329,76.3800,76.3800,75.4400,76.0900,4233215,0
20070330,75.9800,77.0400,75.6700,76.4300,3400500,0
20070402,76.4400,76.4400,75.9100,76.2800,2414400,0
20070403,76.5300,77.6100,76.4700,77.4600,3094800,0
20070404,77.5000,77.7300,76.9400,77.1600,2596800,0
20070405,77.0300,77.0300,76.3600,76.7500,2484700,0
20070409,76.8400,77.0300,76.3000,76.8300,2127725,0
20070410,76.8800,77.0000,76.4200,76.5000,2149787,0
20070411,76.5000,76.7000,75.9100,76.2300,2798620,0
20070412,76.2900,76.9200,75.9500,76.7100,2288057,0
20070413,77.2500,77.2500,75.9100,76.7200,2453645,0
20070416,76.9100,77.3200,76.7100,77.1600,2483600,0
20070417,77.0000,77.4700,76.4800,77.2800,2381300,0
20070418,77.3400,77.3600,76.7500,77.0800,2094781,0
20070419,76.3600,77.8900,76.3100,77.5800,3557711,0
20070420,77.9600,78.5000,77.5400,77.7500,4741265,0
20070423,77.7500,77.8900,77.0100,77.2800,3573754,0
20070424,77.1400,77.3500,76.5100,77.0000,3757100,0
20070425,76.9600,77.5100,76.4500,76.9700,4650800,0
20070426,80.3100,81.0900,79.2300,80.4500,14209051,0
20070427,79.9700,82.3000,79.7000,81.5500,6776407,0
20070430,81.5600,83.2500,80.8800,82.7700,6321736,0
20070501,82.7700,83.7300,82.1600,83.6100,5559306,0
20070502,83.4000,84.7500,83.2000,84.4200,5272109,0
20070503,84.3100,84.4000,83.5100,84.0700,4869241,0
20070504,83.9000,84.3500,83.6900,84.2100,2936074,0
20070507,84.2100,85.0000,83.9500,84.9300,3646879,0
20070508,84.4200,84.9400,84.1500,84.7800,3406748,0
20070509,84.4000,85.4900,84.4000,85.3600,4050441,0
20070510,85.0000,85.3600,84.3800,84.6500,3181300,0
20070511,84.7800,85.8500,84.7800,85.5500,4106200,0
20070514,85.3000,85.5800,84.4200,84.8300,3498200,0
20070515,84.8500,87.0800,84.8500,86.1700,6580200,0
20070516,86.4800,86.4800,84.9100,86.0100,4045220,0
20070517,86.0900,86.9000,85.7500,86.6700,4202972,0
20070518,86.9300,87.3200,86.8000,86.9000,3953500,0
20070521,86.8800,87.1800,86.6200,87.0600,3591306,0
20070522,87.0600,88.0500,87.0400,87.7800,3567414,0
20070523,87.6500,88.4900,87.5700,87.9400,3463016,0
20070524,87.6200,89.0300,87.0300,87.1500,4452575,0
20070525,87.5500,87.9800,87.1600,87.3500,2793800,0
20070529,87.1700,87.7200,86.2500,87.3100,3293965,0
20070530,87.3000,87.9500,86.8800,87.9300,3607575,0
20070531,87.9300,88.4600,87.6300,87.9600,3562177,0
20070601,87.9500,88.4300,87.4300,88.4300,2852832,0
20070604,88.4300,88.4300,87.5600,88.0700,2319999,0
20070605,88.0700,88.3500,87.2300,87.4600,2529262,0
20070606,87.4700,87.4700,86.2900,86.6200,3009400,0
20070607,86.6200,86.9100,84.4200,84.8800,4791320,0
20070608,84.8800,86.0000,84.5500,85.9400,3602500,0
20070611,85.9400,85.9800,85.1700,85.3000,2923700,0
20070612,85.3000,85.7100,84.4000,85.0400,3425761,0
20070613,85.7000,87.2500,85.0200,87.1900,4541400,0
20070614,87.0700,87.8700,86.9200,87.4200,2881148,0
20070615,87.5800,88.4900,87.5200,87.6700,4520800,0
20070618,87.6800,88.0300,86.8200,87.6200,2789900,0
20070619,87.4300,87.9300,86.9200,87.8200,2348100,0
20070620,87.9700,88.3000,86.9900,87.0800,2891072,0
20070621,86.9100,87.8200,86.1200,87.4100,2723400,0
20070622,86.5600,87.4100,86.1300,86.4300,4802382,0
20070625,86.6000,87.7200,85.8600,86.2500,2879300,0
20070626,86.4900,87.0000,85.9000,86.0800,3034402,0
20070627,85.8200,87.2300,85.7700,87.1300,3255900,0
20070628,87.0000,87.2700,86.4910,86.8500,2342400,0
20070629,87.1000,87.8600,86.2200,86.7900,3322050,0
20070702,87.2900,88.0000,87.1300,88.0000,2407300,0
20070703,88.0000,88.1800,87.5400,87.9400,1053200,0
20070705,87.6800,88.4000,87.3800,87.7600,1886000,0
20070706,87.9500,88.8100,87.5600,88.1100,2009300,0
20070709,87.9700,88.5700,87.9000,88.1100,2323589,0
20070710,87.9400,88.3600,87.1700,87.2200,3430700,0
20070711,87.2200,88.2700,87.0700,87.8800,2567600,0
20070712,87.6700,89.9600,87.6000,89.9300,4196200,0
20070713,89.5800,90.2400,89.4000,90.2200,3609800,0
20070716,90.6300,92.3200,89.8300,90.8700,4584100,0
20070717,91.4400,91.6800,90.5900,91.0800,2550100,0
20070718,91.1000,91.9600,91.0000,91.4800,4352500,0
20070719,91.8000,91.9500,90.4100,91.1700,2788500,0
20070720,90.5000,91.4100,88.6000,90.2100,5109454,0
20070723,90.6100,91.4200,90.3500,90.8700,2767932,0
20070724,90.5400,91.2300,89.3500,89.6900,3644302,0
20070725,90.2400,90.2900,88.0400,89.6200,5098140,0
20070726,89.6200,91.9100,88.7400,90.0500,7607330,0
20070727,90.4000,92.0000,90.0500,90.0500,6251401,0
20070730,90.1800,90.9000,89.7700,90.1800,4845749,0
20070731,89.4600,90.4800,88.7800,88.9200,5724563,0
20070801,88.9400,89.4700,87.7500,89.0700,5677274,0
20070802,89.0600,89.4600,88.4000,89.1200,3857329,0
20070803,88.6800,89.1500,87.5100,87.5600,5021361,0
20070806,87.7000,88.3700,86.6100,87.7700,5717746,0
20070807,86.9600,88.7100,86.9500,88.0300,4512152,0
20070808,87.9000,88.5700,86.9900,88.1500,4757572,0
20070809,87.9000,88.1300,86.7700,86.8600,5069600,0
20070810,86.3600,86.6900,84.7600,85.9700,5881888,0
20070813,87.1600,87.1600,85.7500,86.2500,3204900,0
20070814,86.2700,86.7600,85.3900,85.7600,3468496,0
20070815,84.9400,86.4300,84.9300,85.0600,3913342,0
20070816,83.2100,86.2800,83.2100,85.4000,6718500,0
20070817,87.0000,89.1100,86.0300,87.8300,6135500,0
20070820,87.5500,88.8400,87.4000,88.2700,3214900,0
20070821,88.1000,88.7400,87.6500,88.4600,3081600,0
20070822,88.5200,89.5800,88.0500,89.0700,3059800,0
20070823,89.3400,89.3400,88.2200,88.7500,2714500,0
20070824,88.5000,89.1500,88.0000,89.1500,2987400,0
20070827,88.8000,89.2700,87.9500,88.7000,2182400,0
20070828,88.5900,89.4900,87.5900,87.6200,3175100,0
20070829,88.0500,88.8500,87.5100,88.7600,2763300,0
20070830,88.4000,89.9900,88.0800,89.3600,3543900,0
20070831,89.8100,91.5100,89.5500,90.9900,4938100,0
20070904,90.9600,91.5000,89.9000,91.1500,3052100,0
20070905,90.4000,90.7500,89.5600,89.9200,3231400,0
20070906,90.2600,91.0400,90.0800,90.6300,2639600,0
20070907,90.3900,90.4000,88.6700,88.9200,3581200,0
20070910,89.1300,89.8700,87.2100,87.8200,5238027,0
20070911,88.0100,88.6200,87.6500,88.2400,3369000,0
20070912,88.5600,89.7700,88.3100,89.0800,3176162,0
20070913,89.6700,89.6900,88.6900,89.0900,3090900,0
20070914,88.6600,89.4700,88.4500,89.0200,2345100,0
20070917,88.9500,89.7400,88.7400,88.9300,1894488,0
20070918,89.2500,91.7600,89.2500,91.6600,4353281,0
20070919,91.7500,92.2500,91.0800,91.9600,4796268,0
20070920,91.2300,92.3000,91.1000,91.4400,3315738,0
20070921,92.5000,92.5000,91.2400,91.6800,4976500,0
20070924,91.6000,92.7400,91.5000,91.8100,3198200,0
20070925,91.4900,92.3000,90.3300,91.9100,2409600,0
20070926,92.1700,92.9400,91.7700,92.5400,3407300,0
20070927,92.8000,93.6000,92.6900,93.3900,3255000,0
20070928,93.9800,93.9800,93.0900,93.5800,3845600,0
20071001,93.8400,94.9900,93.6800,94.7400,4186574,0
20071002,94.3500,94.8800,93.5900,93.8900,3500300,0
20071003,93.6600,94.7900,93.4700,94.1900,2833461,0
20071004,94.5000,94.8900,94.0200,94.2500,2409400,0
20071005,94.7500,95.9200,94.6300,95.8500,3760200,0
20071008,95.7500,95.9500,95.0100,95.4100,2216800,0
20071009,94.8700,96.0000,94.8500,95.6200,3459100,0
20071010,95.1200,97.0000,95.1200,95.8200,2931536,0
20071011,96.1000,96.4900,93.9200,94.3600,3679395,0
20071012,94.6700,94.9000,93.7000,94.1700,2621146,0
20071015,94.1800,94.7300,93.5300,94.3900,3028800,0
20071016,94.4300,94.6000,93.5100,93.9800,2798700,0
20071017,94.6400,95.0400,93.1000,94.2600,3415500,0
20071018,94.2800,95.3600,93.2300,94.7300,2496100,0
20071019,92.9000,93.0000,86.2900,86.6200,15249089,0
20071022,85.3500,86.7100,84.0800,86.2800,8993891,0
20071023,86.8700,87.0550,84.3900,85.9300,7482788,0
20071024,85.9200,86.1400,84.4000,86.1000,5005700,0
20071025,86.6800,86.8200,85.2400,86.0900,4088585,0
20071026,86.4800,86.4800,85.5900,86.1300,2863100,0
20071029,86.4400,86.5400,85.2600,85.9700,3650200,0
20071030,85.9500,86.2300,85.3200,85.7900,2792400,0
20071031,85.9800,86.9100,85.3500,86.3600,4638600,0
20071101,86.1500,86.2700,83.8800,83.9200,701400,0
20071102,84.7000,85.0000,83.1500,84.8900,4917581,0
20071105,84.9400,85.3400,83.8400,85.0500,3743738,0
20071106,85.1200,85.6900,84.2000,85.4500,3327996,0
20071107,85.3000,85.3000,83.2700,83.2700,4485443,0
20071108,83.3400,83.5750,81.5300,82.8300,7582984,0
20071109,79.9800,81.5000,79.1800,79.5100,9138457,0
20071112,79.5300,80.2900,78.9800,79.2200,4726671,0
20071113,80.0500,81.3200,79.2400,81.2300,5014578,0
20071114,81.5600,81.9200,80.0500,80.2100,3663140,0
20071115,80.0500,80.7600,79.3200,79.6500,4203993,0
20071116,80.1300,81.6000,79.7700,81.5700,6464724,0
20071119,81.2200,82.3400,81.0400,81.7000,5022854,0
20071120,81.9900,82.6800,81.0200,82.1100,4429494,0
20071121,81.6000,82.5000,81.2400,81.2400,4703255,0
20071123,81.8300,82.7500,81.0600,82.7500,1726009,0
20071126,82.9200,82.9500,80.8900,81.0000,4067530,0
20071127,81.5800,82.3900,80.9700,82.1200,4319078,0
20071128,82.5700,83.8000,82.0400,83.4100,4377398,0
20071129,83.0800,84.1000,82.9700,83.6100,3226388,0
20071130,84.4400,84.9400,82.3800,83.2600,5738672,0
20071203,83.4300,83.9800,81.9400,82.2100,4272099,0
20071204,81.8800,82.9400,81.6000,82.0900,3188959,0
20071205,82.6900,83.9900,82.5100,83.7600,3255846,0
20071206,83.7300,85.0000,83.5600,84.8200,2937409,0
20071207,84.0600,86.5300,84.0600,86.1900,3709399,0
20071210,86.2600,87.1500,86.2600,86.7400,3291869,0
20071211,87.0500,87.0500,84.6500,84.6500,4310842,0
20071212,88.1000,88.7000,85.9700,86.6600,7253825,0
20071213,86.4100,87.0600,85.3400,86.9200,4293993,0
20071214,86.1200,87.5800,85.8800,85.9300,3373155,0
20071217,85.3900,86.7000,85.3900,85.7800,3731443,0
20071218,86.2100,86.3100,85.0300,85.8500,3080403,0
20071219,85.6900,85.8400,84.1100,84.9300,3734387,0
20071220,84.7900,85.3200,83.8500,84.4900,3398584,0
20071221,85.8100,86.8400,84.8200,86.0500,7042796,0
20071224,85.5200,86.5400,85.3000,86.2600,889429,0
20071226,86.9700,86.9700,85.7500,86.0700,2142253,0
20071227,86.1000,86.5000,85.2800,85.4000,2279469,0
20071228,86.1200,86.1200,84.3700,85.0900,2167963,0
20071231,84.6500,85.2100,84.2800,84.3200,1740724,0
20080102,84.2400,84.7600,82.2300,82.7100,4453627,0
20080103,82.8200,83.4800,82.3700,82.7000,2724254,0
20080104,82.0000,82.6600,81.5500,81.7600,3620279,0
20080107,82.1000,82.1500,80.7700,81.1100,4223722,0
20080108,81.4100,82.0500,80.1200,80.2700,703600,0
20080109,80.2000,80.8200,78.4900,80.1900,6422264,0
20080110,79.7500,80.7100,79.0200,80.2100,6835761,0
20080111,79.6300,81.0600,76.9700,77.5800,8414480,0
20080114,78.1300,78.6400,77.5000,78.5000,2927555,0
20080115,78.0000,78.7000,77.0300,77.1800,4206443,0
20080116,76.8300,78.5800,76.8300,77.3000,4467441,0
20080117,77.3800,77.6900,74.4700,74.9600,7093002,0
20080118,75.4700,76.4400,74.0600,74.9100,7053128,0
20080122,73.1000,75.6100,72.0700,75.1600,6578043,0
20080123,73.2100,76.1200,72.0500,76.0400,644600,0
20080124,76.4000,76.8300,75.0000,75.7300,4805803,0
20080125,76.8200,76.8200,75.0700,75.5100,3910132,0
20080128,76.0200,77.5200,75.6000,77.4400,4611788,0
20080129,77.8000,78.6800,76.2000,78.0200,5062450,0
20080130,78.0100,79.4900,77.4900,78.2200,4583911,0
20080131,77.3300,80.0000,77.0400,79.6500,5432882,0
20080201,79.7900,81.2800,79.6400,81.2100,4739733,0
20080204,81.2300,81.5000,80.4900,80.5700,3377338,0
20080205,79.3100,79.9100,78.9100,79.0900,4802375,0
20080206,79.4700,79.9400,78.8100,79.1800,3871055,0
20080207,78.6000,79.5400,78.2800,79.1200,3484329,0
20080208,78.8500,79.1900,77.8200,78.5600,2821911,0
20080211,78.3800,79.5700,77.8400,79.2800,2097234,0
20080212,79.6100,79.8400,78.6000,79.1000,3663737,0
20080213,79.5500,81.5100,79.4800,81.3800,3780875,0
20080214,81.2400,81.6500,80.2000,80.2900,2485610,0
20080215,80.1400,80.6100,79.5400,79.9500,3632565,0
20080219,80.2500,80.8600,79.5600,79.8500,3493585,0
20080220,79.3200,80.2000,78.4400,79.9400,3242373,0
20080221,80.0600,80.6500,78.6800,78.9600,4083960,0
20080222,79.3200,79.8100,78.2400,79.6700,3490828,0
20080225,79.5600,81.0400,79.0900,81.0000,2936537,0
20080226,80.6000,81.5900,80.4600,81.2900,3177637,0
20080227,80.6800,81.1500,80.0900,80.4800,2804787,0
20080228,80.0600,80.2800,79.2500,79.8000,2701396,0
20080229,79.6500,79.6500,78.1900,78.4000,3091245,0
20080303,78.1600,78.6500,77.6200,78.4900,2425471,0
20080304,77.9200,78.7300,77.4909,78.4100,4390001,0
20080305,78.9100,79.6100,77.9200,78.9300,3866487,0
20080306,78.7000,79.2400,77.8900,77.9500,4713833,0
20080307,77.4100,77.9900,76.3300,76.5100,5199090,0
20080310,76.7300,77.1100,75.2800,75.4800,4207228,0
20080311,77.3000,78.0000,76.0000,77.9500,4377717,0
20080312,77.9700,79.4400,77.9700,78.4200,3962060,0
20080313,77.4900,79.5800,77.1640,79.0800,4292237,0
20080314,79.7200,79.7200,76.6200,77.5300,4882776,0
20080317,75.6400,79.2600,75.2400,78.5100,5050602,0
20080318,79.8400,80.9500,79.0200,80.9500,4569214,0
20080319,81.2400,81.6800,78.5400,79.4700,4450614,0
20080320,78.5000,79.4700,77.4600,77.9800,6934247,0
20080324,78.1500,79.2100,77.9100,78.6400,4342159,0
20080325,78.8300,79.2500,78.2700,78.9800,3888658,0
20080326,78.7300,78.7700,77.8800,78.6600,3700273,0
20080327,78.8000,79.1100,77.8600,77.8600,3600184,0
20080328,78.3900,78.9400,77.8500,77.9500,2006402,0
20080331,78.0600,79.4800,78.0600,79.1500,3505519,0
20080401,79.6100,81.5300,79.4400,81.3200,4814726,0
20080402,81.2400,81.5800,80.5900,80.9100,2871638,0
20080403,80.5900,81.0000,79.8300,80.1700,3280528,0
20080404,80.3000,81.0700,79.4200,80.5200,2800613,0
20080407,80.9500,81.6200,80.1600,80.1900,3081554,0
20080408,79.5000,80.2600,79.4800,79.8800,3469359,0
20080409,79.9900,80.1200,78.8000,79.5900,2967083,0
20080410,79.6900,80.9100,79.4500,80.3500,3747215,0
20080411,78.8000,79.0800,78.1300,78.4700,5613152,0
20080414,78.2900,79.0400,77.7100,78.2600,4447797,0
20080415,78.6100,78.9392,78.2700,78.8400,2672541,0
20080416,79.3500,81.1900,79.1188,80.6900,5284751,0
20080417,80.5700,81.0600,79.2800,80.6500,3207100,0
20080418,81.8400,83.2200,81.1700,82.9000,4716566,0
20080421,83.0000,83.0400,81.9000,82.3400,2907838,0
20080422,82.1500,82.2000,80.5300,81.1800,2724346,0
20080423,81.5200,81.6800,80.4300,80.6300,3623827,0
20080424,81.1900,81.1900,77.5500,79.1300,6323327,0
20080425,78.8500,78.8700,76.4600,77.8200,5551328,0
20080428,77.6000,77.9800,76.8800,77.1300,5155099,0
20080429,77.1900,77.7300,76.7800,76.8600,3603095,0
20080430,77.0000,78.2400,76.8540,76.9000,4691334,0
20080501,76.9400,78.0500,76.5785,77.8400,3783676,0
20080502,78.4400,79.4500,78.2200,78.5500,3756579,0
20080505,78.6200,78.7800,77.3500,77.5500,3845824,0
20080506,77.4400,77.8700,76.7500,77.7600,2891307,0
20080507,77.9500,78.1300,76.4900,76.6800,4089132,0
20080508,77.1200,77.3591,76.4700,76.9500,3795991,0
20080509,75.9900,76.6700,75.8200,76.3200,3871552,0
20080512,76.6700,77.6700,75.9500,77.6700,3552081,0
20080513,77.7200,78.3400,76.9100,77.1800,3407333,0
20080514,77.6800,78.6292,77.1800,77.7300,2922650,0
20080515,77.7000,78.1200,77.1800,77.8600,3473952,0
20080516,77.9900,78.8200,77.4600,78.6600,4147599,0
20080519,78.6600,79.8900,78.4800,79.0500,3141900,0
20080520,79.0400,79.0600,77.0800,77.5300,5215310,0
20080521,77.5100,77.5300,75.8330,76.1200,4429747,0
20080522,76.3700,76.8100,75.8740,76.6400,3843123,0
20080523,76.2400,76.2600,75.5000,75.8100,2879027,0
20080527,75.7300,76.7400,75.5600,76.1700,2788985,0
20080528,76.3400,77.0100,76.3100,76.9000,3681532,0
20080529,76.6000,78.2000,76.6000,77.7600,3433045,0
20080530,76.9100,77.8500,76.9100,77.5600,3486653,0
20080602,77.4100,77.4900,75.8000,76.2500,3942619,0
20080603,76.5000,76.6600,75.5000,76.2300,4847907,0
20080604,76.1700,77.4100,75.8040,76.3600,4667782,0
20080605,76.5900,77.6100,76.3600,77.5000,3805774,0
20080606,76.7300,77.0200,74.8500,74.8600,5984479,0
20080609,75.3200,76.0700,74.7500,75.8200,4402372,0
20080610,75.1300,76.2900,75.1300,76.0000,2995564,0
20080611,76.0000,76.0000,75.0500,75.2700,4905486,0
20080612,75.5000,76.4200,75.2500,75.5500,3791563,0
20080613,76.1900,76.5300,75.3800,76.1200,3915084,0
20080616,75.7600,76.1200,75.0900,75.2000,4156421,0
20080617,75.4400,75.7000,74.8500,74.9700,3561633,0
20080618,74.6400,75.2300,74.1800,74.3000,3561342,0
20080619,74.2100,74.4500,73.7500,74.1200,3544082,0
20080620,74.0000,74.0001,72.6200,73.0200,7367730,0
20080623,73.3500,73.4400,72.8000,72.9600,3004379,0
20080624,72.8400,73.4600,72.4000,72.4300,4535327,0
20080625,72.4000,73.2400,72.3000,72.5700,4846211,0
20080626,72.2900,72.3000,70.2400,70.2600,7371756,0
20080627,70.4800,70.4800,68.8900,69.5100,7481628,0
20080630,69.4800,69.6900,68.6100,69.5900,5333736,0
20080701,68.6600,70.0500,67.5700,69.7800,6353017,0
20080702,70.1800,70.1800,68.4800,68.4800,4661189,0
20080703,68.7700,69.9600,68.6800,69.4600,3083525,0
20080707,69.8900,70.8800,69.2800,69.8500,4913263,0
20080708,69.9200,71.1700,69.5200,71.0300,5163744,0
20080709,70.1000,71.2100,68.5600,68.6400,6226846,0
20080710,68.7900,69.7500,68.3000,68.9200,5286174,0
20080711,68.2700,69.3800,67.7600,68.7200,6262328,0
20080714,69.4100,70.0000,68.6500,69.0200,5117899,0
20080715,68.6100,68.6700,67.2600,67.6900,8229925,0
20080716,67.9000,68.6700,67.2800,68.6400,4636454,0
20080717,69.2200,69.5800,67.5400,69.4500,5856251,0
20080718,69.4800,69.5300,68.3000,68.9400,4473820,0
20080721,69.3600,69.7000,67.9200,68.7300,3354586,0
20080722,68.1200,70.4500,68.1000,70.3000,5804789,0
20080723,70.4700,71.0600,70.0600,70.8000,4189664,0
20080724,72.4000,72.7700,70.9100,71.0500,6514938,0
20080725,71.5300,71.9000,70.2300,70.9500,4947487,0
20080728,70.8700,70.9900,69.3900,69.6300,4832600,0
20080729,69.7700,70.5700,69.5500,70.4900,3599573,0
20080730,70.7500,71.4400,70.0500,71.3000,3860115,0
20080731,70.8400,71.2500,70.2900,70.3900,4254180,0
20080801,70.5300,71.0600,69.8400,70.1500,3026321,0
20080804,70.0300,70.4400,69.3500,69.7500,2279603,0
20080805,70.2300,72.0300,70.0000,71.8800,4878568,0
20080806,71.7500,72.0800,70.8400,71.8100,3928941,0
20080807,71.3300,72.0400,70.6500,71.1800,4324180,0
20080808,71.1400,73.9100,71.1400,73.4800,5424857,0
20080811,73.1900,74.6800,73.1800,74.3800,5461496,0
20080812,74.5400,74.5400,73.3800,73.6000,4091085,0
20080813,73.4900,73.9400,72.2000,72.9600,3847540,0
20080814,72.5500,73.8700,72.2100,73.0400,2992086,0
20080815,73.0900,74.1000,73.0900,73.4900,4407788,0
20080818,73.5900,73.9000,72.0400,72.4500,4294566,0
20080819,72.1500,72.3100,70.8500,71.3100,3688192,0
20080820,71.2400,71.4300,70.2900,70.6900,2930760,0
20080821,70.2600,71.2900,69.7500,70.9100,2978037,0
20080822,70.9100,72.7100,70.5400,72.2800,3062316,0
20080825,71.4700,71.9400,70.2800,70.7300,3733178,0
20080826,70.4700,71.3000,70.2400,70.7200,2761040,0
20080827,70.6900,71.2200,70.1300,70.7200,3481270,0
20080828,71.0100,72.6600,70.9100,72.5000,3889515,0
20080829,72.1400,72.5500,71.5100,71.6000,3440090,0
20080902,72.3800,73.6300,70.8000,71.1200,4766759,0
20080903,70.3100,71.3000,69.7900,70.8300,5710989,0
20080904,70.2300,70.4400,69.4500,69.7400,6032159,0
20080905,69.4900,69.7500,68.5100,69.1900,5452539,0
20080908,70.1300,71.9900,70.1300,71.1800,6063314,0
20080909,70.5000,71.0000,69.3100,69.4500,6627818,0
20080910,69.9700,70.1200,68.4900,68.6800,5741351,0
20080911,68.2400,70.0700,68.1800,69.9400,5187058,0
20080912,69.8500,70.4800,69.2500,70.1500,5702000,0
20080915,68.0200,70.2500,68.0100,68.8800,6903869,0
20080916,68.4700,70.3200,68.3200,69.7300,8718742,0
20080917,68.3300,69.9300,67.8500,68.8500,8901613,0
20080918,69.5100,71.2400,68.0300,70.5000,10870303,0
20080919,74.2400,74.7100,71.0100,72.6800,10178232,0
20080922,72.7800,73.9900,70.3500,70.7000,5715846,0
20080923,70.7700,71.0300,69.0000,69.0000,5786427,0
20080924,69.4100,70.2500,67.8900,68.5700,5756684,0
20080925,68.8200,70.0300,68.8200,69.7300,5291234,0
20080926,68.8000,69.6900,68.2500,69.4500,4302464,0
20080929,68.9300,68.9300,65.5100,66.3200,8246871,0
20080930,67.2800,68.6000,67.1200,68.3100,7094007,0
20081001,67.6700,68.3100,66.8600,67.3900,4615730,0
20081002,66.9100,67.7500,65.5100,65.6000,7880045,0
20081003,66.0900,67.2500,64.5100,64.6000,6587951,0
20081006,63.1000,64.3800,60.9300,63.0000,10948933,0
20081007,63.7500,64.5000,59.8700,59.9700,8798055,0
20081008,59.4600,61.9400,57.2400,57.3700,13349166,0
20081009,57.5000,58.5700,53.3818,53.5000,11647874,0
20081010,51.8300,56.4400,50.0100,54.2600,16317253,0
20081013,58.7500,59.7100,56.0100,59.6200,10512267,0
20081014,61.9600,63.6000,58.3900,59.3700,10623545,0
20081015,58.0500,59.3800,54.6200,54.6800,9648739,0
20081016,54.7600,57.7900,52.3400,57.2700,10485636,0
20081017,56.1600,59.0000,55.2600,56.4900,7288009,0
20081020,57.6700,57.6700,55.0000,57.5100,6670069,0
20081021,60.1500,61.9100,59.0700,60.0400,10744097,0
20081022,59.2500,60.9000,57.0800,58.1900,11002279,0
20081023,58.5300,62.1000,57.7400,61.5400,15119245,0
20081024,58.3600,61.5000,57.5200,59.6100,10095043,0
20081027,58.6000,62.7600,58.5000,60.3700,9272185,0
20081028,61.0900,64.5600,58.3400,64.3100,9359697,0
20081029,64.2800,64.9800,61.8700,62.5000,11277941,0
20081030,64.4900,64.5600,61.3000,62.5500,7141128,0
20081031,62.4800,64.5600,61.7500,64.3000,7259335,0
20081103,63.5600,64.6500,63.4700,64.1100,3677620,0
20081104,65.4500,66.2300,64.1700,65.6100,5900067,0
20081105,64.6400,67.4700,64.3900,64.5200,8213284,0
20081106,64.0400,65.4700,62.0700,62.3600,7842865,0
20081107,62.9200,64.8300,62.3400,64.8300,6133987,0
20081110,65.9800,66.5600,64.0800,64.9500,5839588,0
20081111,63.8700,64.9400,61.4000,62.3800,6573462,0
20081112,61.1800,61.9300,59.2400,59.4400,8203819,0
20081113,59.2300,64.8700,57.9100,64.4300,11086603,0
20081114,63.2200,65.9500,62.6000,63.0600,6996673,0
20081117,62.3300,62.9300,60.0300,60.8000,6577559,0
20081118,60.2300,62.4199,59.5000,62.1700,9224045,0
20081119,61.8300,62.3600,58.6000,58.7700,8330055,0
20081120,58.2500,61.0600,56.2500,56.7900,11517116,0
20081121,57.7800,61.6100,56.6400,61.3000,14803687,0
20081124,62.0000,64.2400,61.0000,63.2600,10617321,0
20081125,64.3400,64.5000,61.8300,63.6400,8689722,0
20081126,62.4500,66.0000,62.4000,65.9100,6395958,0
20081128,65.1800,67.0000,64.2000,66.9300,3205489,0
20081201,64.9500,66.2500,62.1000,62.3500,9715660,0
20081202,60.7000,62.1400,58.8200,60.8600,11934376,0
20081203,59.6600,61.7000,59.1600,60.7100,8972762,0
20081204,60.1300,60.4500,58.1000,59.1400,9290767,0
20081205,58.2100,60.4400,57.8400,59.8500,10272131,0
20081208,59.0100,60.6800,55.4300,57.3800,14082854,0
20081209,55.4600,56.7400,55.0000,56.1500,8788584,0
20081210,56.9100,58.2900,56.4700,57.5200,5391708,0
20081211,56.7700,57.2400,54.6500,55.1400,7405268,0
20081212,54.2700,56.5700,53.5900,56.0400,4723349,0
20081215,56.6000,56.7200,54.9200,55.6300,5557041,0
20081216,55.5700,58.6000,55.3100,58.3200,9335090,0
20081217,57.5000,59.5000,57.5000,58.5800,5920090,0
20081218,58.9000,59.2600,56.2800,56.7100,5574872,0
20081219,58.0000,58.0400,56.2300,56.6200,7537197,0
20081222,56.5300,57.0600,55.2700,56.3700,4210569,0
20081223,56.7100,57.5000,55.3100,55.4400,3286003,0
20081224,55.6100,55.9800,55.3600,55.5000,1340809,0
20081226,55.5500,56.1100,55.5100,55.7400,1634242,0
20081229,55.5500,56.0000,54.2600,55.3700,3037661,0
20081230,55.5600,57.2700,55.2200,57.1700,3774960,0
20081231,57.2300,57.9200,56.6800,57.5400,4005773,0
20090102,57.5500,59.3900,57.5200,59.1900,5313866,0
20090105,58.7900,59.0900,58.1100,58.5000,3768714,0
20090106,58.7400,59.8100,58.6100,59.1900,4967877,0
20090107,58.6100,58.9600,57.5800,58.0700,4598339,0
20090108,57.6800,58.7100,57.4500,58.5800,3944824,0
20090109,58.8000,59.0100,57.5700,57.7400,3660989,0
20090112,57.6400,57.9000,56.6900,57.0800,4182466,0
20090113,56.8500,57.3000,55.7100,56.2500,4430021,0
20090114,55.3100,56.0000,54.5000,55.0400,4521244,0
20090115,55.0800,55.7600,54.2900,55.1700,4777310,0
20090116,55.5900,56.6300,54.8900,56.4200,5621816,0
20090120,56.4200,56.6000,53.8500,53.9200,5684092,0
20090121,54.6100,54.8000,52.7500,54.2400,5892860,0
20090122,53.6500,54.5700,52.8300,54.0600,4788901,0
20090123,53.0100,53.6700,52.3100,52.9000,5684711,0
20090126,53.5400,54.5500,52.9500,53.5600,5185599,0
20090127,53.7500,54.5100,53.2300,53.9900,4723046,0
20090128,54.4500,55.8500,53.8000,55.4200,6105737,0
20090129,55.6300,57.7100,55.0300,56.5500,8154748,0
20090130,56.5900,56.8100,53.2900,53.7900,7620209,0
20090202,52.7900,53.0200,50.1600,50.6200,9053016,0
20090203,51.2500,51.8200,50.3000,51.6400,7716852,0
20090204,51.9100,52.4500,50.6100,50.8400,4722330,0
20090205,50.5500,51.8300,50.0100,51.5500,5290994,0
20090206,51.6300,52.9200,51.4000,52.3900,5306148,0
20090209,52.4600,54.6600,52.3000,54.1100,7147200,0
20090210,53.8600,54.1100,50.7800,51.0800,6909780,0
20090211,51.7600,52.1900,50.7600,51.2900,5847601,0
20090212,50.4500,50.5600,48.6400,49.9700,8495508,0
20090213,50.6000,50.6000,49.2500,49.4200,4810569,0
20090217,48.9300,48.9300,47.2000,47.4200,8654115,0
20090218,47.2600,47.5800,46.6100,47.1400,4963773,0
20090219,46.5800,48.0400,46.5800,47.0700,5554780,0
20090220,46.8400,47.9300,46.4400,47.2500,8729783,0
20090223,47.5600,47.5900,45.3600,45.4100,6776744,0
20090224,45.7300,47.6200,45.3500,47.4000,8260439,0
20090225,47.0500,47.4500,46.0300,46.6100,8567365,0
20090226,47.2100,47.4650,46.2900,46.3300,6426492,0
20090227,45.6500,46.3700,45.1700,45.4600,6912618,0
20090302,44.6200,45.1800,42.7500,42.8400,8116692,0
20090303,43.1700,43.9800,42.7000,43.1200,9082312,0
20090304,43.8800,45.4300,43.6000,44.8200,9040498,0
20090305,43.5300,44.0300,42.0400,42.5100,8219772,0
20090306,42.8400,43.2800,40.8700,41.8300,9174759,0
20090309,41.3100,42.4500,41.2000,42.0700,7150185,0
20090310,42.1000,45.5500,41.8000,45.4900,10699858,0
20090311,44.8700,47.1700,44.8700,46.8000,8235345,0
20090312,47.0500,48.0200,46.1200,48.0000,6201452,0
20090313,48.3200,48.5000,47.3100,48.0000,5058252,0
20090316,48.4800,48.6000,47.3500,47.4700,5167217,0
20090317,47.4200,48.7800,47.4200,48.7600,4977561,0
20090318,48.2700,49.7500,47.6850,49.2000,6244338,0
20090319,49.0700,49.1900,47.1300,47.4700,6993624,0
20090320,47.3600,47.5800,45.6000,45.9300,8475501,0
20090323,46.8000,49.4100,46.5700,49.3200,7438611,0
20090324,48.4500,49.4600,48.0600,48.3600,4844355,0
20090325,48.8500,50.7600,47.7500,49.0200,7846788,0
20090326,49.3500,51.1300,49.0300,51.0300,7299220,0
20090327,50.3000,51.0300,49.9300,50.3300,4684219,0
20090330,49.7200,49.9400,48.0800,48.6500,4797731,0
20090331,49.1100,50.5500,48.7700,49.7200,7183659,0
20090401,48.9500,50.8700,48.7200,50.6500,5773056,0
20090402,51.5900,52.9000,51.4100,52.1300,6960929,0
20090403,52.2300,52.4900,51.2500,52.1100,4931056,0
20090406,52.0000,52.2000,51.2200,52.0800,3885262,0
20090407,51.5100,51.6100,50.6700,50.8000,4062153,0
20090408,50.9300,51.7700,50.6000,51.3800,4089291,0
20090409,52.6100,53.7000,52.6100,53.1300,5753883,0
20090413,52.7800,53.7500,52.0500,53.3500,4586137,0
20090414,52.9300,53.5550,52.5000,52.9400,4634276,0
20090415,52.7800,54.0400,52.3500,53.7300,4527770,0
20090416,53.8500,55.0000,53.2000,54.7600,5735533,0
20090417,55.0300,55.0300,53.6400,53.8100,6640915,0
20090420,53.3900,53.5000,51.6300,51.9700,4697179,0
20090421,52.2600,53.4500,52.0000,53.2900,5059017,0
20090422,52.6200,54.3500,52.2500,53.0600,5893790,0
20090423,53.2400,54.3300,52.2100,54.2100,6211472,0
20090424,54.2600,57.0200,53.7400,57.0000,11541164,0
20090427,56.4500,58.1300,56.3800,57.3500,7436375,0
20090428,56.8000,57.6700,56.3000,56.5500,4552698,0
20090429,57.0000,57.9400,56.7800,57.5200,4625138,0
20090430,58.1800,58.9800,57.0000,57.6000,5360975,0
20090501,57.5600,57.9700,56.9800,57.8800,4083150,0
20090504,57.8900,58.7600,57.6100,58.4800,4520319,0
20090505,58.4200,58.7600,57.7800,58.4300,4302679,0
20090506,58.7400,59.3600,57.8300,59.1400,5067034,0
20090507,59.0100,59.5600,57.9700,58.7700,5627537,0
20090508,59.2100,60.2300,59.2000,60.0900,5408127,0
20090511,59.4100,59.5800,58.7000,59.1100,3896082,0
20090512,59.4200,59.8000,58.3500,59.5300,4082739,0
20090513,58.3900,58.6900,56.6000,56.9400,5680314,0
20090514,57.1700,58.3100,57.0300,57.9400,4640819,0
20090515,57.7600,58.7500,57.5100,57.9200,4747243,0
20090518,58.3000,59.3200,58.1000,59.2300,4226209,0
20090519,59.0700,59.5000,58.2500,59.0000,4100363,0
20090520,59.1000,59.6800,58.1300,58.2000,3736805,0
20090521,57.4500,57.7000,56.0200,56.5500,4724919,0
20090522,56.8200,56.9900,55.9900,56.0700,3773900,0
20090526,55.9500,58.0800,55.3400,57.9100,4139953,0
20090527,57.9100,58.1300,55.9500,56.0400,4904885,0
20090528,56.2400,56.8800,55.2300,56.5500,3933285,0
20090529,56.6900,57.1700,55.9463,57.1000,3782690,0
20090601,57.9000,59.8700,57.9000,59.2900,6007322,0
20090602,59.2400,60.3100,59.0500,59.9600,4230934,0
20090603,59.5600,59.9600,58.7400,59.5000,3927876,0
20090604,59.5900,59.9600,59.1200,59.8500,3282134,0
20090605,60.6000,61.2900,60.0400,60.9400,6642185,0
20090608,60.9700,61.0500,59.0700,60.6900,5144376,0
20090609,60.6000,60.6000,59.7500,60.3400,4390462,0
20090610,60.6200,61.2200,59.4900,60.4600,4433066,0
20090611,60.5700,61.4600,60.5000,60.5800,3627208,0
20090612,60.3700,61.0000,59.9100,61.0000,3228967,0
20090615,60.4000,60.4000,58.7100,59.3100,4231551,0
20090616,59.4100,59.5700,58.2500,58.4100,3791473,0
20090617,58.5900,59.4400,58.5900,59.0400,3826144,0
20090618,58.8900,59.9500,58.8400,59.3100,3194453,0
20090619,59.4800,60.1900,58.9300,59.3700,5868096,0
20090622,58.6200,59.1700,57.4200,57.4700,5272874,0
20090623,57.7400,57.7400,56.6100,57.0600,4161156,0
20090624,57.4600,58.5500,57.1600,57.4800,4447603,0
20090625,57.3500,59.0600,57.1000,58.9000,3807829,0
20090626,58.8100,59.4700,58.6700,59.2600,2989073,0
20090629,59.3600,60.0700,58.8000,59.9600,3194287,0
20090630,59.9400,60.3100,59.5900,60.1000,6597178,0
20090701,60.3100,61.2900,60.0900,60.7400,3839823,0
20090702,59.9000,60.7400,59.6800,60.2500,5583065,0
20090706,59.8700,60.7800,59.6300,60.6700,5791564,0
20090707,61.0900,61.3000,58.6900,58.7600,7289351,0
20090708,58.8700,59.2500,57.8100,59.0200,6101447,0
20090709,59.2800,59.4700,58.7500,59.0900,3164373,0
20090710,58.6800,59.9200,58.4600,59.7900,3911496,0
20090713,59.8300,60.5300,59.3000,60.4900,4041592,0
20090714,60.4700,61.0000,60.0000,60.6300,3538154,0
20090715,61.2000,62.1500,60.9400,62.0000,5023426,0
20090716,61.9100,63.5400,61.8200,63.4000,4128933,0
20090717,63.1400,63.4800,62.1600,62.9200,4580673,0
20090720,63.6200,63.9500,63.0800,63.8400,3824845,0
20090721,64.4400,64.7400,63.3600,64.2000,5029934,0
20090722,64.2600,64.8899,64.0500,64.6700,4162711,0
20090723,66.5800,69.7200,66.3500,69.4300,10779177,0
20090724,69.4000,69.9000,68.3600,69.4200,6128042,0
20090727,69.3900,70.3000,69.3000,69.9100,4161583,0
20090728,69.6500,70.1900,69.2600,69.8800,4394502,0
20090729,69.3300,69.6700,68.3800,68.7200,4666927,0
20090730,69.7300,70.6400,69.1800,69.9000,4272275,0
20090731,70.1900,71.3900,70.1900,70.5200,4484098,0
20090803,71.8000,72.5000,71.2500,72.1400,5571388,0
20090804,71.7100,72.4900,71.5000,72.0300,4795200,0
20090805,72.3500,72.7500,71.2300,71.8300,4526773,0
20090806,71.9700,72.5900,71.7800,72.4000,4297363,0
20090807,72.6800,73.5000,72.3200,72.9000,4455148,0
20090810,72.5900,72.5900,70.3200,70.9100,5923751,0
20090811,70.8400,71.5300,70.3300,71.3400,4802038,0
20090812,71.3800,72.6700,70.9400,72.3300,4806710,0
20090813,72.2800,72.9200,72.0300,72.6000,4348615,0
20090814,72.3500,72.4900,70.6400,71.3200,3597636,0
20090817,70.4900,70.9800,69.5300,70.0800,4420864,0
20090818,70.3900,70.5900,69.9000,70.3500,3417672,0
20090819,69.3500,71.0400,69.2600,70.7900,3907446,0
20090820,70.7800,71.3600,70.5000,71.2300,2542743,0
20090821,72.0000,72.9100,71.2600,72.6400,4324625,0
20090824,72.7400,73.0000,72.0100,72.5600,2508006,0
20090825,72.6200,73.2100,72.2400,72.6800,3441923,0
20090826,72.6900,72.7400,71.2700,71.4200,4703650,0
20090827,71.4800,71.8399,70.4600,71.6300,4076391,0
20090828,71.9800,72.1500,70.9000,71.9200,3493350,0
20090831,71.4500,72.1000,71.2000,72.1000,3349126,0
20090901,71.8100,72.7900,69.9300,70.1200,5864000,0
20090902,70.4800,71.1800,69.8900,70.5800,3258927,0
20090903,70.7400,71.1100,70.1400,71.0200,3194621,0
20090904,70.9800,71.5400,70.4200,71.3500,2251659,0
20090908,71.7000,72.3000,71.4100,71.6900,3368557,0
20090909,71.6100,73.5000,71.6100,73.1800,4771113,0
20090910,73.0500,74.3900,72.5100,74.3900,4135272,0
20090911,74.4100,74.4900,73.7200,74.0000,3331397,0
20090914,73.7200,74.6400,73.4200,74.5600,3466522,0
20090915,74.6300,74.8800,74.0000,74.6800,3566839,0
20090916,74.7600,75.4900,74.5000,75.3800,2722966,0
20090917,75.3400,75.4500,74.5000,74.8900,3373471,0
20090918,75.1200,75.2500,74.5000,74.6200,4387820,0
20090921,73.9100,74.6800,73.9100,74.5400,2561713,0
20090922,74.8200,75.1500,74.0900,74.9700,2209879,0
20090923,75.1200,76.0000,74.3007,74.4200,3344366,0
20090924,74.6500,75.2399,73.6300,74.1000,3109463,0
20090925,74.0400,74.3900,73.3700,73.8000,3470639,0
20090928,73.9300,75.4100,73.9300,75.0100,2390386,0
20090929,74.7800,75.2500,73.8600,73.9400,3200445,0
20090930,74.0600,74.9900,72.7700,73.8000,4561783,0
20091001,73.5600,73.8700,72.4000,72.5500,4362691,0
20091002,71.8100,72.3500,71.6200,71.9300,3242900,0
20091005,71.9400,73.4000,71.9000,73.0200,2635930,0
20091006,73.4600,74.7500,73.3200,73.9300,2730626,0
20091007,73.5400,73.8500,72.7300,73.1400,3167549,0
20091008,73.3800,74.9500,73.3800,74.5300,3298811,0
20091009,74.4600,74.7300,73.9900,74.7300,2803749,0
20091012,74.8500,75.5600,74.4700,74.8800,2405361,0
20091013,74.8000,75.2100,74.2000,74.6500,2460066,0
20091014,75.3500,76.9300,75.0700,76.5700,4121804,0
20091015,76.2000,77.2300,76.2000,76.7700,3693608,0
20091016,76.0200,77.0000,75.4500,76.0200,3331991,0
20091019,76.2700,77.0767,75.8200,76.3200,3066630,0
20091020,76.2600,76.7300,75.6000,75.9500,3508003,0
20091021,75.7300,77.3800,75.7300,76.3300,3540888,0
20091022,78.0000,79.2500,77.1200,78.7900,7187431,0
20091023,78.4200,78.7600,76.8100,77.8200,5455439,0
20091026,77.6600,78.6100,76.1600,76.8200,3881252,0
20091027,76.9900,77.2600,75.8200,76.0000,4502464,0
20091028,76.0500,76.3000,74.2800,74.4600,4401504,0
20091029,74.6800,75.9700,74.6400,75.4800,4203066,0
20091030,75.1000,75.7200,73.1400,73.5700,4532434,0
20091102,73.8600,74.9400,73.3500,74.2800,3931753,0
20091103,74.0100,74.6300,73.6400,74.0600,3483141,0
20091104,74.6800,75.2800,73.9000,74.0700,4076133,0
20091105,74.5000,75.6900,74.4600,75.4600,3097692,0
20091106,74.8700,75.8100,74.6800,75.4100,1865125,0
20091109,75.9300,77.2800,75.5000,77.2000,3950718,0
20091110,77.0400,78.2800,77.0400,77.9900,3503836,0
20091111,78.0900,79.0000,77.7100,77.9600,2876394,0
20091112,77.9100,78.1700,76.9500,77.2100,2451617,0
20091113,77.2200,77.8825,76.7200,77.3200,2424598,0
20091116,77.5500,78.2900,77.4300,78.0200,2994456,0
20091117,77.8900,78.7900,77.8900,78.7800,3094510,0
20091118,78.0600,78.1300,77.3300,77.8000,2540411,0
20091119,77.4600,77.6400,76.2200,77.2500,2527816,0
20091120,77.1200,77.2200,76.2500,76.6400,3027495,0
20091123,77.1500,78.0700,76.9500,77.7300,3397493,0
20091124,77.5300,77.8700,76.9700,77.6100,2776679,0
20091125,77.8700,78.0100,77.4900,77.9100,1939215,0
20091127,76.1200,77.2300,76.1200,76.7500,1865185,0
20091130,76.8900,77.8200,76.4700,77.4400,3930091,0
20091201,77.8500,79.0000,77.8400,78.6300,3058459,0
20091202,78.4200,79.1400,77.9100,78.4100,2977229,0
20091203,78.4000,78.6600,76.9800,77.1500,2992761,0
20091204,77.5800,78.6000,77.3700,78.2400,4375937,0
20091207,77.9100,78.8600,77.6500,77.9100,3056028,0
20091208,76.3500,77.4300,76.0000,77.1100,5046689,0
20091209,78.2500,79.9300,78.0500,79.7400,6599415,0
20091210,79.9600,80.7600,79.7200,80.6800,5051522,0
20091211,80.5800,81.8100,80.4500,81.7500,4789033,0
20091214,82.0100,82.1700,81.6400,81.9100,4999399,0
20091215,82.1000,82.9300,81.5400,82.7000,4633695,0
20091216,82.5200,83.0200,81.5200,81.7200,3979191,0
20091217,81.3900,81.4800,80.3400,80.4700,3841648,0
20091218,80.8000,81.3500,80.5500,80.9700,6667893,0
20091221,81.0300,82.2200,80.9300,81.4300,2761282,0
20091222,81.8500,82.3100,81.5450,81.9600,1844664,0
20091223,81.9600,82.3200,81.4000,82.1900,1900204,0
20091224,82.3100,83.0000,82.3100,82.5500,931177,0
20091228,82.7800,83.5900,82.6700,83.4500,2354178,0
20091229,83.7800,84.3200,83.6500,84.1300,3866098,0
20091230,84.0000,84.3000,83.6600,83.9000,2595042,0
20091231,83.7900,84.0800,82.5400,82.6700,2050008,0
20100104,83.0900,83.4500,82.6700,83.0200,3043663,0
20100105,82.8000,83.2300,81.7000,82.5000,2849586,0
20100106,83.8800,84.6000,83.5100,83.6700,5268578,0
20100107,83.3200,83.7600,82.1200,83.7300,4470031,0
20100108,83.6900,84.3200,83.3000,84.3200,3405793,0
20100111,84.3800,84.6000,83.4100,83.9800,2927603,0
20100112,83.5800,84.1800,83.3000,84.0500,3031713,0
20100113,84.1100,84.1100,83.2000,83.7800,3101995,0
20100114,83.7400,83.9300,83.4200,83.5000,2634101,0
20100115,83.5200,84.0900,82.8700,83.3700,3954951,0
20100119,83.8200,85.1700,83.5000,85.1200,4500308,0
20100120,84.8300,85.1300,83.5900,84.7200,3671177,0
20100121,84.6000,84.6000,82.5700,82.7000,4783159,0
20100122,82.4000,82.8300,81.3000,81.4800,4809076,0
20100125,82.3300,82.8900,81.4800,81.8300,3386524,0
20100126,81.4600,82.7300,81.0400,81.6300,3137981,0
20100127,81.3300,82.8400,81.0100,82.3000,5066850,0
20100128,82.6200,82.6400,79.1100,80.7500,6821900,0
20100129,81.3500,81.8800,80.1800,80.4900,4347174,0
20100201,80.8400,80.8900,79.9400,80.4400,3635603,0
20100202,80.7000,80.9400,79.6950,80.4300,4690275,0
20100203,79.8300,81.6800,79.8300,81.5000,3401520,0
20100204,81.1300,81.1300,78.8300,79.2100,5312556,0
20100205,79.1600,79.5000,77.2600,78.5400,5407974,0
20100208,78.4800,78.4800,77.2500,77.5300,4407593,0
20100209,78.2800,79.4100,77.9000,78.7200,4252508,0
20100210,78.8000,79.2900,78.0000,78.6200,2445186,0
20100211,79.2200,80.3900,78.6200,80.2700,5525398,0
20100212,79.1400,79.2300,78.0700,79.1800,5443846,0
20100216,80.0800,80.6400,79.3400,80.4700,3620598,0
20100217,80.4200,80.6900,79.7401,80.1400,3095120,0
20100218,80.0600,81.1800,80.0600,81.1100,2702371,0
20100219,81.1400,81.7400,80.6100,81.5200,3218567,0
20100222,81.7100,81.7600,80.5500,80.6800,3025376,0
20100223,80.4100,81.0900,79.6700,79.7100,3983251,0
20100224,80.0000,80.6000,79.5000,80.0700,3530652,0
20100225,79.1600,79.7700,78.6400,79.7400,4106273,0
20100226,79.7400,80.3300,79.1000,80.1500,3224373,0
20100301,80.5700,80.9500,80.3500,80.5800,2545132,0
20100302,80.7400,81.3800,80.5800,81.1300,3365547,0
20100303,81.1600,81.6801,80.8600,81.0000,2852222,0
20100304,81.2100,81.3600,80.5700,81.0200,2620209,0
20100305,81.3450,82.5000,81.2300,82.4400,3144056,0
20100308,82.4200,82.5320,81.2300,81.3100,3627851,0
20100309,81.1500,82.1300,80.7400,81.9900,4249733,0
20100310,81.9200,82.0600,81.2500,81.5600,3584553,0
20100311,81.2600,81.5400,80.5100,81.2600,4051272,0
20100312,81.5700,81.6700,80.9200,81.3800,2945813,0
20100315,81.1600,81.6600,80.7800,81.2600,2622341,0
20100316,81.2600,81.6600,80.5300,81.6600,4242139,0
20100317,81.9300,82.4100,81.6500,82.1800,3989680,0
20100318,82.3000,83.7500,82.0000,83.6700,4940477,0
20100319,83.8000,84.0000,81.5100,81.9600,6876132,0
20100322,81.5000,82.2000,81.5000,81.8400,3256630,0
20100323,82.1000,82.4100,81.1600,82.3500,4153039,0
20100324,81.8600,82.3000,81.4300,81.6100,3102478,0
20100325,82.0100,82.2500,80.8400,80.9300,4942499,0
20100326,81.1000,81.3600,80.7500,81.0000,3815323,0
20100329,81.2400,81.6900,81.0300,81.3600,3102792,0
20100330,82.3600,84.5000,82.2400,84.2800,8704528,0
20100331,84.0500,84.4600,83.3500,83.5700,4336635,0
20100401,83.8700,84.2300,83.4000,83.8500,2965767,0
20100405,84.2200,84.4800,83.5800,84.1900,2600732,0
20100406,83.9000,84.4700,83.5500,84.3500,3208475,0
20100407,84.1100,84.6300,83.2000,83.6600,4463429,0
20100408,83.4100,83.6000,82.7700,82.9500,3757682,0
20100409,82.9700,83.6700,82.7900,83.4900,2884869,0
20100412,83.7600,83.7600,83.0900,83.2800,2626066,0
20100413,83.0400,84.2400,82.6900,83.9400,4255906,0
20100414,83.9100,84.4700,83.4800,84.3900,3632099,0
20100415,84.1400,85.0000,83.9300,85.0000,4535497,0
20100416,84.7000,84.9500,83.2001,83.7600,5343086,0
20100419,83.6100,84.1300,83.1400,83.9000,3554163,0
20100420,84.4100,85.8500,84.3200,85.2700,5734906,0
20100421,85.4400,85.8500,85.0700,85.7000,4522891,0
20100422,85.1000,86.1400,84.4700,86.0500,4627654,0
20100423,86.1800,87.0900,85.9300,86.5800,3990628,0
20100426,86.8200,87.7900,86.7400,87.4400,6290185,0
20100427,89.9200,90.2500,87.7700,87.9700,11142138,0
20100428,88.8900,89.0800,87.6500,88.2400,5730552,0
20100429,88.9400,90.0000,88.6400,89.3300,5284202,0
20100430,88.7000,89.7000,88.4000,88.6700,5262081,0
20100503,89.1900,90.0000,88.6200,89.8100,4647674,0
20100504,89.2200,89.2200,87.0100,87.6800,5456527,0
20100505,87.0400,87.2200,86.0800,86.5900,4879914,0
20100506,86.0600,90.5200,78.5000,84.2400,9156992,0
20100507,83.6600,84.3100,81.2600,82.6300,8368900,0
20100510,85.6000,87.0400,84.9000,85.9700,6271591,0
20100511,85.1800,85.9700,84.8700,85.0400,4762197,0
20100512,85.3900,86.6200,85.2100,86.4400,3430953,0
20100513,86.0600,87.0000,85.4200,85.5900,3314763,0
20100514,85.0600,85.5500,83.9500,84.6800,4138399,0
20100517,84.8800,85.1450,83.0200,84.6800,3191737,0
20100518,85.0900,86.2000,83.8500,84.0200,5220285,0
20100519,83.3400,83.3400,81.9500,82.5400,6405223,0
20100520,81.1700,81.4700,79.5000,79.6200,8610624,0
20100521,78.4200,80.7700,78.1400,80.7000,6489607,0
20100524,80.7300,80.7400,79.4400,79.5900,3633377,0
20100525,78.7000,79.5500,77.3100,79.4700,5705171,0
20100526,80.0000,80.6900,79.0300,79.1700,4720928,0
20100527,80.4100,81.5300,80.0400,81.4300,4554877,0
20100528,81.5300,81.6900,78.7600,79.3100,6482710,0
20100601,78.7200,79.8700,77.9700,78.0700,4340122,0
20100602,78.6000,78.8900,77.5100,78.7400,5773551,0
20100603,79.2900,79.7600,77.6600,78.3400,7880860,0
20100604,77.2900,77.2900,75.8000,76.1000,8152774,0
20100607,76.1600,76.8600,74.6900,74.7400,5947801,0
20100608,74.7400,75.1500,72.7200,74.9200,7229428,0
20100609,75.4700,76.1000,74.5000,74.7900,4805436,0
20100610,75.7800,77.5900,75.6200,77.4300,6204474,0
20100611,76.6600,78.3900,76.6200,78.3000,4636176,0
20100614,78.9900,79.3300,78.0600,78.1400,3612002,0
20100615,79.0900,79.8600,78.7399,79.7700,3233220,0
20100616,79.2800,81.0000,78.9900,80.8800,5359715,0
20100617,81.3400,81.3700,79.9000,81.0300,3976314,0
20100618,80.8400,81.3800,80.3800,81.1800,5260718,0
20100621,81.9600,83.0000,81.0700,81.4700,4064357,0
20100622,81.7100,81.8700,79.8800,80.0300,3117437,0
20100623,80.2300,80.6400,79.4500,80.1200,3567240,0
20100624,79.8100,79.8400,77.8700,78.1800,4340004,0
20100625,78.5300,79.0900,77.8800,78.9000,4339806,0
20100628,78.9500,79.7300,78.2900,78.9800,3100487,0
20100629,78.7200,79.0400,76.8500,78.4900,8546153,0
20100630,78.2100,80.2200,78.2100,78.9900,6944011,0
20100701,79.0600,79.3800,77.8300,78.5500,6811700,0
20100702,78.8000,79.0000,77.0400,77.6700,3776808,0
20100706,78.4500,79.3800,77.5000,78.1400,4012653,0
20100707,78.4400,80.5800,77.9300,80.5200,4957837,0
20100708,81.1200,81.5900,80.0900,81.2200,3975845,0
20100709,81.1100,82.2500,81.1100,82.1600,2817343,0
20100712,81.8700,82.2600,81.3600,82.2600,3206684,0
20100713,82.8400,84.5700,82.8400,83.5500,5137399,0
20100714,83.1300,83.6800,82.4900,83.0500,3114488,0
20100715,83.1700,83.1700,81.5300,83.0600,4641963,0
20100716,82.7100,82.7700,80.7000,80.9500,4302449,0
20100719,81.4800,81.5500,80.0810,81.2200,3054127,0
20100720,80.4800,82.3400,80.0100,82.1900,3050754,0
20100721,82.6400,83.1100,81.3401,82.3000,4992604,0
20100722,84.7300,85.1400,83.8500,84.7500,7153793,0
20100723,84.7000,86.2700,84.3501,86.1700,4561097,0
20100726,86.5000,87.4700,85.8900,87.3200,4839876,0
20100727,87.1600,87.3900,86.3300,86.8000,4243864,0
20100728,86.4400,87.0000,86.2200,86.6900,2825607,0
20100729,87.0500,87.4800,85.7242,86.3400,3344587,0
20100730,85.5000,86.3500,84.8600,85.5400,4748387,0
20100802,86.8000,87.7800,86.7200,87.4100,3638990,0
20100803,86.9800,87.5500,86.6800,87.2100,2856548,0
20100804,87.3000,88.0750,87.2300,88.0000,2225144,0
20100805,87.3100,87.9200,86.9700,87.7200,2526715,0
20100806,86.8100,87.5400,86.0200,87.2900,2701265,0
20100809,87.7300,88.3800,87.4100,88.0300,3190898,0
20100810,87.4100,87.7800,85.8500,87.1100,3642924,0
20100811,85.9000,85.9900,83.5300,84.1000,4505643,0
20100812,83.3000,84.6300,83.1600,84.0100,3435745,0
20100813,83.9000,84.4500,83.7400,84.0100,2081530,0
20100816,83.3300,83.9600,82.3300,83.4300,2362017,0
20100817,82.9400,84.8900,82.6700,84.0900,4383007,0
20100818,83.7800,84.0000,82.4100,83.6100,3198889,0
20100819,83.3300,83.4388,81.1900,81.8100,3959368,0
20100820,81.0000,81.4400,80.1100,80.6600,4355383,0
20100823,81.0100,82.3000,80.9000,81.0800,3243551,0
20100824,80.2000,81.0000,79.4700,80.4500,4477258,0
20100825,80.0100,81.1000,79.4700,80.7500,3578835,0
20100826,81.2600,81.3300,79.5000,79.7800,3586034,0
20100827,80.1200,81.0900,79.2000,81.0000,3445848,0
20100830,80.5600,80.6800,79.5800,79.6500,2414277,0
20100831,79.5600,80.2000,78.4000,78.5500,4955546,0
20100901,79.5100,81.1000,79.2900,81.0100,4506967,0
20100902,81.4400,81.8900,80.8300,81.8700,2484374,0
20100903,82.5800,83.7100,82.5600,83.4800,2939611,0
20100907,83.2300,83.3800,82.0200,82.1400,3105595,0
20100908,82.2100,83.7100,82.2100,82.7500,2789571,0
20100909,83.9200,84.0800,82.4800,82.9600,2473188,0
20100910,82.8700,84.0700,82.6500,83.9400,2166365,0
20100913,84.5600,84.9700,84.2100,84.8600,2868223,0
20100914,84.6800,85.0000,84.0200,84.6300,3319833,0
20100915,84.4700,84.7500,83.6200,84.5800,2177335,0
20100916,84.0200,85.0000,83.9400,84.9500,2436434,0
20100917,85.3434,86.1700,85.0900,86.0700,5972925,0
20100920,86.2600,87.6300,86.0601,87.4100,3665878,0
20100921,86.6522,87.6200,86.0600,86.5500,3684915,0
20100922,86.5700,87.1600,86.1300,86.6300,2473002,0
20100923,85.8600,86.7500,85.3500,85.5300,1994061,0
20100924,86.4100,87.4700,85.7900,86.9600,3428975,0
20100927,86.8600,87.1100,86.0700,86.1900,2494696,0
20100928,86.6500,87.3200,85.4400,87.0400,2587365,0
20100929,86.6600,87.6500,86.3182,87.1700,2915919,0
20100930,87.7800,88.0000,86.2100,86.7100,3636728,0
20101001,87.3800,87.8900,86.9000,87.6200,3206788,0
20101004,87.2900,87.7300,86.1100,86.7000,2291747,0
20101005,87.3100,89.0000,87.3100,88.8600,4621928,0
20101006,88.6600,89.9000,88.6600,89.8900,4145212,0
20101007,89.8600,89.9200,88.4400,88.9000,3331607,0
20101008,89.8200,89.8200,88.4300,89.1600,2266729,0
20101011,89.4800,89.5000,87.9700,88.2500,2611419,0
20101012,87.9200,88.5400,86.7800,88.1500,2503188,0
20101013,88.1300,89.7300,88.1300,89.1400,3183841,0
20101014,89.1500,89.2600,88.3600,89.0700,2316552,0
20101015,89.7500,89.8900,88.3700,89.1400,3098126,0
20101018,89.0900,89.9200,88.6901,89.6600,2694830,0
20101019,88.7500,88.9600,87.5100,88.5500,3888419,0
20101020,88.7300,89.9500,88.6000,89.4700,2820634,0
20101021,89.8700,90.9000,89.7156,90.5500,5637773,0
20101022,90.4500,90.6300,90.0200,90.4400,2310722,0
20101025,90.6300,91.4900,90.6300,90.9000,3193069,0
20101026,90.6800,90.9800,90.1400,90.4700,2268816,0
20101027,89.9900,90.5300,88.5600,90.3700,3399840,0
20101028,87.8200,88.0000,83.8000,85.0700,16227628,0
20101029,85.0100,85.2100,84.0700,84.2200,6085807,0
20101101,84.5700,85.2900,83.4200,83.9800,4468860,0
20101102,84.8100,85.0500,84.3200,84.8000,3815266,0
20101103,85.1500,85.5800,83.3000,85.3000,4081973,0
20101104,86.2900,87.8700,86.1000,87.0400,6606049,0
20101105,87.4600,87.4900,86.0000,86.3400,3941975,0
20101108,85.8000,86.6000,85.5500,85.8600,5515214,0
20101109,86.3300,86.3400,84.9500,85.3000,4920453,0
20101110,85.3000,86.4900,85.2900,86.2500,3999522,0
20101111,85.7200,86.5600,85.2200,86.5000,5850757,0
20101112,86.0200,87.1700,85.6300,86.2400,4123781,0
20101115,86.6900,86.7800,86.1400,86.2000,3131245,0
20101116,85.7100,85.7800,83.9700,84.2400,5703166,0
20101117,84.0800,84.5200,83.5200,83.9500,3131180,0
20101118,84.8400,85.7500,84.5600,85.5500,3576326,0
20101119,85.5300,85.5500,84.7200,85.0100,3221217,0
20101122,84.6600,85.0600,83.9700,84.9000,2976216,0
20101123,83.9100,84.5400,83.1400,83.5900,3934636,0
20101124,84.4900,84.8100,84.0800,84.6600,3859150,0
20101126,84.4600,85.0700,83.9200,84.4000,1661261,0
20101129,83.7000,84.3800,83.0000,84.2200,3589925,0
20101130,83.2500,84.3000,83.0300,83.9800,3463696,0
20101201,85.4200,86.7300,85.4000,86.0500,5153681,0
20101202,86.2400,87.1300,86.1500,86.5100,4259664,0
20101203,86.0550,87.2400,85.8100,86.9400,2911458,0
20101206,87.0000,87.4200,86.6200,86.8800,3165513,0
20101207,86.6800,87.0700,83.8100,84.1900,10361733,0
20101208,83.2300,84.8200,83.2300,84.6800,5146773,0
20101209,84.9800,85.0500,83.7200,84.1100,3598277,0
20101210,84.3500,84.4200,83.7500,84.3200,4453235,0
20101213,84.5400,85.7200,84.4300,85.3000,4265210,0
20101214,85.2300,85.9100,85.0200,85.8400,2873898,0
20101215,85.8400,87.0000,85.4500,85.8100,4760391,0
20101216,85.8900,86.5800,85.1500,86.4000,2670589,0
20101217,86.3900,86.6500,85.9000,86.3700,3657173,0
20101220,86.6000,87.8200,86.1100,87.3400,4002506,0
20101221,87.5200,87.6000,86.2300,86.5300,3266770,0
20101222,86.4100,86.9000,85.8300,86.7200,2396791,0
20101223,86.7900,86.8600,86.2300,86.4700,1890335,0
20101227,86.3800,87.2500,86.0000,87.0100,1585444,0
20101228,87.0100,87.4200,86.4400,86.7400,1769915,0
20101229,86.8400,87.2000,86.5500,86.7600,1666804,0
20101230,86.7800,87.0300,86.3700,86.5400,1502884,0
20101231,86.5300,86.9800,86.0100,86.3000,1791416,0
20110103,86.7500,87.3300,86.7400,86.7900,2632781,0
20110104,87.0000,87.2781,86.2800,86.6700,2644054,0
20110105,86.2900,87.9000,86.1200,86.6700,4081543,0
20110106,86.8600,87.1900,85.6300,86.1400,3453076,0
20110107,86.5500,87.3100,85.9500,86.2300,3355467,0
20110110,85.7200,87.3300,85.7200,87.1500,3475188,0
20110111,87.3300,88.3399,87.3300,87.7400,3025965,0
20110112,88.0200,88.7600,87.9200,88.6600,2732857,0
20110113,88.4700,88.8700,87.7600,88.0400,2351899,0
20110114,87.7400,88.1099,87.4500,88.1000,2094220,0
20110118,87.8400,88.5000,87.7100,88.1400,2323974,0
20110119,88.2500,88.7400,87.6600,87.9600,2302202,0
20110120,87.8600,88.3800,87.2500,88.0400,2167996,0
20110121,88.6600,89.3900,88.3700,89.2900,3911376,0
20110124,89.2100,90.5000,89.0600,90.3200,6321634,0
20110125,89.4000,89.5000,87.2000,88.5000,7480949,0
20110126,88.5800,89.7200,88.4300,89.5700,4097853,0
20110127,89.2000,90.2900,89.0200,89.1900,3282353,0
20110128,89.4300,89.6900,87.2500,87.4400,4927754,0
20110131,87.9300,88.1900,87.3100,87.9200,4116491,0
20110201,88.0200,88.3000,87.4400,87.7900,3995188,0
20110202,87.6800,88.4500,87.6800,87.7500,2892511,0
20110203,87.8200,88.2700,87.5500,87.9500,1982901,0
20110204,87.9200,88.3900,87.6500,88.2900,1973857,0
20110207,88.1700,89.2500,87.8100,88.7900,2621662,0
20110208,88.9700,89.5000,88.7800,89.4700,2709539,0
20110209,89.6700,90.8400,89.6500,90.7800,4786503,0
20110210,90.2400,90.6800,89.9600,90.4600,2787469,0
20110211,90.3400,91.9500,90.0610,91.8000,3410002,0
20110214,91.7200,92.3000,91.7200,91.9000,3418920,0
20110215,91.5200,92.1400,91.0000,92.0000,2971859,0
20110216,91.4600,92.9500,91.4500,92.3300,3906440,0
20110217,92.1400,92.9600,92.0200,92.7300,3134112,0
20110218,92.7300,92.9700,92.0500,92.9600,3435166,0
20110222,92.7300,93.6500,91.8200,92.0000,5032395,0
20110223,92.5700,92.5800,89.8700,90.2600,5361408,0
20110224,90.4300,90.7300,89.2700,90.0300,3995968,0
20110225,89.7500,90.6700,89.6900,90.2500,2859485,0
20110228,91.9000,92.6400,91.1000,92.2300,4797334,0
20110301,92.1900,92.3500,90.4400,90.4600,4008480,0
20110302,90.2400,92.2000,90.2400,91.3200,2809398,0
20110303,91.8500,93.4000,91.8500,92.8100,3064574,0
20110304,92.7100,93.2900,91.3500,92.1900,2772320,0
20110307,92.5800,93.5500,92.0200,92.4000,3791565,0
20110308,92.3700,94.1600,92.3000,93.7500,3624159,0
20110309,93.5200,93.7400,92.5800,93.1700,2118333,0
20110310,92.3200,92.3200,90.0000,90.0100,5102225,0
20110311,89.7100,92.0494,89.7100,91.6100,3507011,0
20110314,91.2100,91.2100,89.9000,91.0200,3553196,0
20110315,89.0500,90.0900,88.0600,89.5000,5277635,0
20110316,89.0600,89.2400,86.9100,87.5500,6388969,0
20110317,88.5900,88.9700,88.0500,88.6900,3583709,0
20110318,89.7200,90.1000,88.5300,88.9800,4827820,0
20110321,90.2700,91.8000,90.1700,90.9500,3576828,0
20110322,90.9600,91.4800,90.4100,90.7000,2067467,0
20110323,90.6200,92.6600,90.6000,92.1400,3978431,0
20110324,92.6100,92.9800,91.8900,92.5800,2596984,0
20110325,92.8700,92.9600,92.1300,92.2700,2750493,0
20110328,92.4200,92.8200,92.1200,92.1200,2414605,0
20110329,92.2700,92.9000,91.9000,92.8400,2222234,0
20110330,92.8400,93.1600,92.3300,92.4700,3567170,0
20110331,92.4100,93.6700,92.3600,93.5000,3206819,0
20110401,93.5300,94.3300,92.6200,93.1300,3547033,0
20110404,92.6800,93.8300,92.6800,93.6400,1962849,0
20110405,93.5100,94.0000,93.0200,93.3900,2305954,0
20110406,93.9400,94.1000,93.2200,93.8200,2499136,0
20110407,93.5100,93.9300,92.6000,93.1900,3439383,0
20110408,93.5900,93.7500,92.6200,93.2200,2464598,0
20110411,93.5900,94.6400,93.4000,93.8000,3221607,0
20110412,93.2000,93.2700,92.0300,92.3700,3912566,0
20110413,93.0700,93.2500,92.5500,92.8600,2837931,0
20110414,92.4300,93.2200,91.7500,92.9400,2290819,0
20110415,92.8900,93.1400,91.9800,92.8200,3111787,0
20110418,91.9400,91.9400,90.5800,91.4500,3642575,0
20110419,91.6500,92.0300,91.4700,91.8600,2434997,0
20110420,92.9700,94.4200,92.9300,93.7600,3640779,0
20110421,94.0900,94.4300,93.6550,93.9200,2925039,0
20110425,93.9100,94.3200,93.2700,94.1200,2187675,0
20110426,95.0100,96.5900,94.3900,95.9400,8005772,0
20110427,95.6700,96.5350,95.3800,96.4700,3777149,0
20110428,96.1100,97.3000,96.0900,97.2300,3598414,0
20110429,96.9200,97.5000,96.8600,97.2100,3086601,0
20110502,97.5800,97.9500,96.6500,96.9200,3026864,0
20110503,96.9300,97.5000,96.5800,96.8300,2939183,0
20110504,96.5500,97.0000,95.7400,96.2000,3229952,0
20110505,95.6100,96.2800,94.4000,94.9200,4163320,0
20110506,95.7300,96.8300,95.3600,95.6000,3671975,0
20110509,95.3000,96.4600,95.3000,95.9900,2039894,0
20110510,96.2400,96.4300,95.6300,95.7100,3286903,0
20110511,95.7700,96.0000,94.4400,95.5200,3458778,0
20110512,95.1800,96.9400,95.1100,96.6500,3949300,0
20110513,96.6100,97.1800,95.1900,96.0100,2920635,0
20110516,95.5400,96.2300,95.2692,95.4600,2606956,0
20110517,95.2800,95.4600,93.1400,93.8600,4773725,0
20110518,93.7200,94.1800,92.7500,93.9400,3341518,0
20110519,94.3400,95.0000,93.9300,94.7100,2386828,0
20110520,94.5500,94.6500,93.1300,93.5600,3487159,0
20110523,92.2900,92.8800,91.7600,92.4900,2989988,0
20110524,92.9200,92.9200,91.9300,91.9700,3218292,0
20110525,91.5400,93.0300,91.3800,92.6900,2814531,0
20110526,92.6500,93.2000,92.0300,92.8200,2672273,0
20110527,93.4600,93.9900,93.1000,93.4700,1987187,0
20110531,94.0500,94.6800,93.4900,94.3800,3181485,0
20110601,94.3308,94.3308,91.3340,91.4400,3455236,0
20110602,91.3500,92.1100,90.9700,91.4600,2745980,0
20110603,90.1900,91.2300,90.1900,90.7000,3105448,0
20110606,90.3800,90.9300,90.2400,90.6200,2955077,0
20110607,90.8600,91.9900,90.7400,90.8500,3051248,0
20110608,90.9400,91.3480,90.3600,90.9100,3469872,0
20110609,91.3600,92.4300,90.9900,91.9600,2492878,0
20110610,91.4400,91.9000,90.6400,90.7300,2765139,0
20110613,91.1400,91.8700,90.9020,91.3000,2543230,0
20110614,92.2800,92.9900,92.0400,92.5900,2839046,0
20110615,91.7000,92.0800,90.5800,91.0300,3407667,0
20110616,91.0700,91.8800,90.6600,91.5800,2995789,0
20110617,92.3000,92.6300,91.5300,91.7800,3764214,0
20110620,91.4200,92.8700,91.4100,92.5600,2026665,0
20110621,92.8100,93.7900,92.3300,93.4300,2438432,0
20110622,93.3300,93.9200,92.7200,92.8000,2676677,0
20110623,92.0400,92.4200,90.7300,92.3400,3803434,0
20110624,92.3400,92.5300,90.6800,90.8900,4179820,0
20110627,91.0800,92.6550,90.8400,92.2500,2783795,0
20110628,92.6300,93.0200,92.4200,93.0200,2729913,0
20110629,93.4200,93.6400,92.6810,93.1100,3068909,0
20110630,93.3800,95.0600,93.3500,94.8500,4201764,0
20110701,94.8300,96.9500,94.8300,96.6700,4659666,0
20110705,96.4000,96.8600,96.0600,96.1400,3063472,0
20110706,96.1200,97.5000,96.1000,97.2400,3704034,0
20110707,97.7300,98.1900,97.1700,97.9700,3312074,0
20110708,97.1200,97.6700,96.9900,97.6200,3014344,0
20110711,96.4500,97.0000,96.0600,96.5600,4510390,0
20110712,97.1100,97.2200,95.8000,95.8800,4578317,0
20110713,96.0900,97.3000,96.0300,96.1900,2815956,0
20110714,94.8200,95.7800,94.5600,94.9800,5397030,0
20110715,95.2000,95.6300,94.7200,95.4700,3923923,0
20110718,95.1000,95.1200,93.7100,94.6000,2951703,0
20110719,94.9400,94.9400,93.3800,94.2700,4756841,0
20110720,94.8300,94.9200,94.1500,94.2500,2807906,0
20110721,95.0100,96.0900,94.5000,95.8400,3538747,0
20110722,96.0900,96.3800,95.1100,95.3800,2843386,0
20110725,94.8400,95.5300,93.9000,95.0700,3438565,0
20110726,91.9200,92.5000,89.5600,89.9300,11431225,0
20110727,89.6900,89.7200,87.7500,88.0800,6658356,0
20110728,88.1900,88.7200,87.4100,87.5700,4285864,0
20110729,86.9400,87.7100,86.6000,87.1400,4888184,0
20110801,87.9800,88.1700,85.5400,86.7700,5997900,0
20110802,85.6700,87.2500,85.2500,85.2700,6407146,0
20110803,85.5600,86.4500,84.8200,86.1800,6276942,0
20110804,85.0700,85.0700,82.1100,82.2300,9061689,0
20110805,83.4400,84.2200,81.2400,82.7500,8454618,0
20110808,80.7500,81.3700,78.5300,78.5900,11496489,0
20110809,80.2300,82.8600,78.0600,82.6900,12008334,0
20110810,81.0000,81.2200,78.0100,78.2300,9377395,0
20110811,78.6900,82.3600,78.2900,81.2200,7142235,0
20110812,81.8900,82.7600,80.8000,82.5400,5718059,0
20110815,82.6600,83.6600,81.9700,83.3100,4157195,0
20110816,82.5300,82.6800,81.0500,82.1300,5078274,0
20110817,82.1900,83.0300,80.5800,80.9300,5429400,0
20110818,79.8300,80.0200,76.7400,77.4200,8546227,0
20110819,76.6500,78.8200,76.6000,76.8700,6151853,0
20110822,78.3400,78.5200,76.5000,76.9500,4434716,0
20110823,77.1700,79.8100,76.8734,79.6700,5819100,0
20110824,79.4000,80.4500,78.8500,80.2900,5176759,0
20110825,80.4500,80.6500,77.7900,78.1900,6605758,0
20110826,77.7300,80.2600,76.5000,80.0100,5389981,0
20110829,81.3000,82.2300,80.9000,82.1000,3466934,0
20110830,81.6800,82.6100,80.7100,82.0700,3734193,0
20110831,82.7000,83.3700,82.2000,82.9800,4737646,0
20110901,83.0200,83.9450,81.2800,81.6100,4535312,0
20110902,80.0200,80.3300,78.9200,79.3500,4391281,0
20110906,77.4400,78.2600,76.7000,78.0800,5271141,0
20110907,79.3600,80.6400,78.6600,80.5700,5216110,0
20110908,79.8800,80.6500,78.7800,79.2600,4723619,0
20110909,78.0600,78.1800,76.0000,76.6500,7423451,0
20110912,76.2100,78.2800,76.0000,78.2200,5848828,0
20110913,78.2800,78.7900,77.1900,77.8100,6469078,0
20110914,77.9600,80.3900,76.9100,79.4400,5402426,0
20110915,80.1800,81.0300,79.4800,80.6300,4222294,0
20110916,81.4300,81.6500,80.0140,80.5300,6027526,0
20110919,79.5700,79.5700,77.8800,79.2100,4552695,0
20110920,79.4400,79.9200,78.4600,79.2100,3914774,0
20110921,79.3300,79.7600,76.2700,76.3400,4958394,0
20110922,74.8200,74.9000,72.0000,72.9000,10108456,0
20110923,72.6400,74.3299,72.3400,73.9900,4583749,0
20110926,74.3900,75.2600,73.4500,75.1900,5033308,0
20110927,76.3700,77.7700,75.8200,76.2800,4875385,0
20110928,76.4200,77.2000,73.5000,73.6000,5932031,0
20110929,74.9700,75.6800,73.5000,74.5300,5633718,0
20110930,73.9100,73.9400,71.7100,71.7900,7185141,0
20111003,71.1300,73.2400,70.9300,70.9300,7619527,0
20111004,70.1300,72.1800,68.6300,72.0100,8689888,0
20111005,71.7400,72.8400,71.0100,72.5300,5468927,0
20111006,72.7200,74.6900,72.0050,74.6500,4835766,0
20111007,75.2000,75.4500,73.0750,73.8200,5291784,0
20111010,75.1200,76.7400,75.0900,76.7200,3855981,0
20111011,76.5500,76.8700,75.8900,76.4200,3320384,0
20111012,76.7300,79.3400,76.7300,78.3600,5663238,0
20111013,78.2700,78.4000,76.6700,77.8000,3726920,0
20111014,78.9400,79.2300,78.1160,78.8900,2840773,0
20111017,78.6300,79.0500,75.6600,75.8800,4359442,0
20111018,76.1800,79.1500,75.7100,78.3600,4167312,0
20111019,78.2600,78.8600,77.2701,77.7000,3864997,0
20111020,77.7700,79.0600,77.1100,78.6800,4087206,0
20111021,79.3800,80.5600,78.9800,80.4800,5125472,0
20111024,80.3200,82.4000,80.2300,82.1800,5428807,0
20111025,76.8800,79.0200,76.2800,77.0400,12651827,0
20111026,77.9800,78.4000,75.9700,77.0200,5788879,0
20111027,79.5100,82.3300,78.9200,81.4100,7414366,0
20111028,81.5300,81.8400,80.5000,81.0000,5252021,0
20111031,79.8800,80.5900,78.9300,79.0200,4022482,0
20111101,77.8900,78.2200,76.2600,76.5300,5773603,0
20111102,77.3900,78.6400,77.3500,78.0600,3559886,0
20111103,78.8600,79.8200,77.8900,79.6400,4338015,0
20111104,78.9700,79.5400,78.1200,79.3000,3771861,0
20111107,79.2700,80.1900,78.3000,79.6900,4311630,0
20111108,80.2900,82.0000,80.0000,81.8300,4230480,0
20111109,80.1300,80.3100,78.4700,79.0000,6393454,0
20111110,80.3100,81.1600,79.6500,80.3200,4646259,0
20111111,81.3000,82.6600,81.3000,82.2900,3645711,0
20111114,81.5600,82.4900,81.3801,81.8700,3168577,0
20111115,81.4400,82.3800,81.0600,81.8700,3602349,0
20111116,81.2900,83.1000,80.8600,81.8700,5097069,0
20111117,81.5300,81.6700,79.6700,80.4300,5077871,0
20111118,80.7000,81.0200,79.9800,80.5400,3928297,0
20111121,79.2800,79.6400,77.5400,78.3900,5439978,0
20111122,77.6300,78.9400,77.4500,77.8300,4171987,0
20111123,77.0800,77.1600,75.4900,75.5400,4149867,0
20111125,75.5500,76.8550,75.5500,76.1300,2093982,0
20111128,77.2000,78.0120,77.0500,77.7200,4923069,0
20111129,78.0000,78.1800,77.0300,77.2400,3854708,0
20111130,79.7100,81.0500,79.4300,81.0400,8720938,0
20111201,81.2500,81.3100,80.2482,80.3000,3867054,0
20111202,81.3900,81.4600,79.0500,79.7600,5577944,0
20111205,81.3300,81.6000,80.3400,80.9300,5910639,0
20111206,82.1300,82.8000,81.6100,82.1300,6012913,0
20111207,82.0300,82.7300,80.7800,82.3900,4306040,0
20111208,81.8300,82.1350,80.2600,80.4600,3982479,0
20111209,80.9200,82.4220,80.7700,82.2000,4075475,0
20111212,81.9000,81.9900,80.0300,80.5900,3337963,0
20111213,81.0000,81.2200,78.9131,79.4100,3978687,0
20111214,79.1800,79.4500,78.2600,78.5100,4202932,0
20111215,79.4300,79.7800,78.6000,78.8600,3246908,0
20111216,79.5200,80.0198,78.4150,78.8700,6492582,0
20111219,79.0200,79.5000,77.5100,77.8200,3485368,0
20111220,79.1900,80.4050,78.8700,80.3100,4660198,0
20111221,80.4300,80.4700,78.9747,80.0000,3611754,0
20111222,80.2700,81.1850,79.9300,80.9700,3164166,0
20111223,81.2400,82.2100,80.7800,82.2000,2042102,0
20111227,81.9100,82.6415,81.6200,82.2800,1722580,0
20111228,82.2200,82.4400,80.9400,81.1500,2613284,0
20111229,81.3700,82.2000,81.1900,82.1100,1935126,0
20111230,82.2300,82.4500,81.6000,81.7300,1706821,0
20120103,83.7600,84.4400,83.3610,83.4900,3380063,0
20120104,83.1300,84.2600,83.1100,84.1800,3007305,0
20120105,83.5300,83.8700,82.7000,83.8000,3116399,0
20120106,83.7800,84.2400,83.3200,83.3700,2839171,0
20120109,83.5800,84.0600,83.2600,83.8700,2796509,0
20120110,84.5900,85.1900,84.0401,84.3000,3440126,0
20120111,83.2400,83.8900,83.0800,83.7700,4465369,0
20120112,84.3700,84.6400,83.7600,84.2800,3650176,0
20120113,83.7500,84.1200,83.0700,83.6000,3093278,0
20120117,84.8500,85.3640,84.1271,84.2300,2694881,0
20120118,84.1400,85.1200,84.0200,85.0700,3721024,0
20120119,85.1000,86.2300,84.9200,85.8000,3413676,0
20120120,85.4500,85.7000,84.9600,85.6500,3522616,0
20120123,85.7000,86.0600,85.3100,85.6100,3494750,0
20120124,85.2600,85.9400,84.6300,85.9300,3895556,0
20120125,85.3000,86.6600,85.0000,86.4800,4411987,0
20120126,87.5100,87.9900,87.0000,87.5800,4898806,0
20120127,87.1500,87.8000,86.6700,87.4600,3747183,0
20120130,86.5000,87.5900,86.4200,87.3400,3148316,0
20120131,87.8800,87.8800,85.7900,86.7100,3552184,0
20120201,87.5200,87.9800,87.2300,87.3500,3005447,0
20120202,87.2500,87.7733,87.0600,87.4300,2288113,0
20120203,88.0800,88.2900,87.4700,87.7300,3195408,0
20120206,87.1500,87.9400,87.1500,87.5600,2189281,0
20120207,87.3200,88.2200,86.6900,87.8900,2959012,0
20120208,88.1200,88.2900,87.6800,87.9700,2522788,0
20120209,87.5400,88.1800,87.4600,88.0200,3031603,0
20120210,87.2000,87.5600,86.7500,87.1400,3085695,0
20120213,87.5700,88.0900,87.1600,88.0300,2530550,0
20120214,87.6000,88.0000,87.2200,87.9900,2850239,0
20120215,87.4200,87.7200,86.7500,87.0100,3647039,0
20120216,86.9900,87.7600,86.9600,87.6500,2548732,0
20120217,87.9900,88.1500,87.4800,87.5600,2834514,0
20120221,87.7400,88.0500,87.4000,87.6000,2406695,0
20120222,87.6500,88.0930,87.4500,87.7600,2650082,0
20120223,87.8800,88.1800,87.2700,87.9000,3531277,0
20120224,88.0400,88.4600,87.8800,88.2000,2524734,0
20120227,87.4100,88.3200,87.1000,88.0700,3012875,0
20120228,87.8300,88.2000,87.2300,87.7700,2497619,0
20120229,88.1400,88.3200,87.2500,87.6000,3277808,0
20120301,87.7200,88.2190,87.1700,87.4900,2525767,0
20120302,87.4700,87.5700,87.0400,87.5200,2820548,0
20120305,87.4000,87.4500,86.3800,87.0600,2701884,0
20120306,85.7200,85.8600,84.8300,84.9500,3547841,0
20120307,85.2400,85.6700,84.8800,85.4700,3150801,0
20120308,86.0600,86.9350,85.9800,86.7100,2603177,0
20120309,86.8100,87.2700,86.6500,86.8000,1958244,0
20120312,87.1000,87.7500,86.9600,87.5400,2049292,0
20120313,87.7600,88.7700,87.5100,88.7500,3107053,0
20120314,88.6000,89.2500,88.6000,88.8700,2960892,0
20120315,89.0000,90.0000,88.8200,90.0000,3252131,0
20120316,89.8800,90.0000,89.3700,89.5600,5007257,0
20120319,89.5200,89.9000,89.2000,89.7400,2585377,0
20120320,89.1700,89.7300,88.7500,89.3500,2485264,0
20120321,89.4200,89.6400,88.8000,88.9100,2434153,0
20120322,88.5000,88.7800,87.7200,88.5700,3064169,0
20120323,88.6300,88.6699,88.0200,88.4600,2326704,0
20120326,88.9200,89.3500,88.6000,89.1200,2572414,0
20120327,89.3800,89.4200,88.9300,89.1400,2308363,0
20120328,89.2900,89.6100,88.0400,88.4500,2289893,0
20120329,87.8800,88.8200,87.7200,88.7700,2207090,0
20120330,89.2200,89.2900,88.7600,89.2100,2471794,0
20120402,88.7900,89.3600,88.0500,89.2300,2640893,0
20120403,89.2200,89.2200,88.2000,88.7900,2298379,0
20120404,87.9800,88.0500,87.1500,87.8400,2392645,0
20120405,87.3600,87.7900,86.9700,87.2700,2048367,0
20120409,86.2400,86.7700,85.9000,86.3300,1932610,0
20120410,86.1900,86.4000,84.4400,84.5800,3650923,0
20120411,85.3600,85.6900,85.1235,85.3500,2527663,0
20120412,85.7100,86.9300,85.0800,86.8600,2475912,0
20120413,86.4900,86.5900,85.5700,85.6900,2609608,0
20120416,86.0400,86.9300,85.9200,86.4000,3060302,0
20120417,86.7000,87.6700,86.6600,87.4300,2354160,0
20120418,86.9000,87.6300,86.6900,87.1300,1781565,0
20120419,87.1900,87.5500,86.1300,86.8000,2564935,0
20120420,86.9900,87.8000,86.9100,87.4800,3177202,0
20120423,86.5200,87.2400,86.0200,87.1300,2770292,0
20120424,89.3300,89.7500,88.3800,88.4900,5701767,0
20120425,88.9800,89.2600,88.5000,88.8000,2962855,0
20120426,88.6000,89.5600,88.5100,89.3200,2751189,0
20120427,89.4100,89.5400,88.7500,89.3600,2617926,0
20120430,89.2500,89.4600,88.7200,89.3600,2072860,0
20120501,89.1300,89.9500,88.7400,89.6000,2294512,0
20120502,89.1600,89.5900,88.8900,89.5200,2100173,0
20120503,89.5000,89.8500,89.1100,89.3900,2343521,0
20120504,89.1700,89.2400,88.3000,88.6700,2823788,0
20120507,87.7000,88.6200,87.7000,88.0100,2753418,0
20120508,87.1200,87.8800,86.3000,87.5600,2710516,0
20120509,86.6350,87.8350,85.9800,87.2700,3193230,0
20120510,87.1400,87.6900,86.8800,87.1300,2828485,0
20120511,86.4700,87.4800,86.2400,86.7300,2601738,0
20120514,85.4600,86.5500,85.2400,85.8300,2631858,0
20120515,85.9500,86.4550,85.5000,85.7800,2610863,0
20120516,85.9100,86.2700,85.2600,85.3500,2770561,0
20120517,85.5600,85.6400,84.2500,84.3400,2777178,0
20120518,84.7800,84.7800,83.2700,83.5100,3602884,0
20120521,83.8800,84.6300,83.7500,84.4600,2450333,0
20120522,84.6900,84.9850,83.6750,84.1300,3000899,0
20120523,83.3700,84.8800,82.9500,84.8000,3207695,0
20120524,84.9600,85.0000,84.0300,84.9800,2322017,0
20120525,84.8700,85.1950,84.3997,84.7800,2346446,0
20120529,85.3800,86.0000,85.1300,85.7300,2142237,0
20120530,85.0600,85.1200,84.1000,84.4500,2696771,0
20120531,84.4500,85.0500,83.8700,84.4100,3688899,0
20120601,83.0500,83.9800,82.7200,82.8500,3539628,0
20120604,82.7900,82.9900,81.9850,82.6200,2899823,0
20120605,82.5900,82.8600,82.2500,82.5100,3268965,0
20120606,83.2200,84.6400,83.0300,84.6300,2785879,0
20120607,85.5900,86.1900,85.3300,85.5000,3032459,0
20120608,85.1800,86.0900,84.9900,86.0000,2146138,0
20120611,86.5400,86.5400,85.0800,85.1800,2098182,0
20120612,85.6700,86.7400,85.2180,86.7300,2570804,0
20120613,86.3000,86.8000,85.7200,86.1300,2661862,0
20120614,86.3100,87.2300,86.0600,86.8600,3334881,0
20120615,87.5700,87.9100,87.0100,87.4400,4698585,0
20120618,87.0700,87.6100,86.6700,87.3100,2950508,0
20120619,87.8200,88.1700,87.5200,87.8200,3212441,0
20120620,87.9300,88.2800,87.3500,87.5400,3446898,0
20120621,88.0400,88.3800,86.6200,86.7300,3722791,0
20120622,87.1100,87.1400,86.3800,86.8300,3035373,0
20120625,85.8700,86.3100,85.4600,85.8500,2908851,0
20120626,85.9100,86.4700,85.2900,86.1800,2389085,0
20120627,86.3900,87.6000,86.2400,87.1600,2887799,0
20120628,86.3600,87.2500,85.9800,87.1600,3267026,0
20120629,88.6200,89.6000,88.3500,89.6000,4629277,0
20120702,89.2900,89.6900,88.2800,89.2800,2291075,0
20120703,89.1100,89.7500,89.0800,89.7000,1410302,0
20120705,89.2000,89.9500,88.8600,89.5700,1924707,0
20120706,88.8100,89.3800,88.3500,88.9900,2192891,0
20120709,88.8600,89.0800,88.3100,88.9600,2600821,0
20120710,89.0800,89.8200,87.9600,88.2500,3356780,0
20120711,88.3800,88.7600,87.0100,87.8500,4208376,0
20120712,86.6000,86.9700,85.3380,86.4100,4938263,0
20120713,86.3200,87.8300,86.3200,87.5900,2599336,0
20120716,88.1200,88.6500,87.7700,88.1000,2848066,0
20120717,88.2500,89.3500,87.5500,88.9800,3078404,0
20120718,88.7500,90.9900,88.5600,90.8700,4273227,0
20120719,90.8700,91.2000,90.4000,90.8300,3355083,0
20120720,90.1800,90.4900,89.8400,89.9900,3028175,0
20120723,88.4400,89.5600,87.7800,89.3600,2434748,0
20120724,89.2800,89.5100,87.5800,88.2400,2850342,0
20120725,88.6900,89.1600,87.9600,88.7500,3541600,0
20120726,90.0000,92.0000,89.5300,90.5900,4759333,0
20120727,90.9400,92.0800,90.6600,91.7100,3915359,0
20120730,91.4100,91.9500,90.9100,91.2800,2714837,0
20120731,91.0000,91.6600,90.8700,91.2300,2720187,0
20120801,91.6500,91.8000,90.6100,91.2000,2150123,0
20120802,90.1100,90.7300,89.2300,90.0800,2949706,0
20120803,91.0300,91.7900,91.0100,91.7000,2713432,0
20120806,92.0000,92.3400,91.4100,91.4100,1858441,0
20120807,91.7000,92.3100,91.6200,91.7000,1764759,0
20120808,91.4800,92.0800,91.2500,91.6300,2022292,0
20120809,91.5000,92.0700,91.3300,91.5900,1834838,0
20120810,91.3700,92.3000,90.9500,92.2900,1755017,0
20120813,92.2900,92.5900,91.7400,92.4000,2075391,0
20120814,92.3600,92.5000,92.0100,92.3000,1843476,0
20120815,92.0000,92.7400,91.9400,92.5400,1983395,0
20120816,92.7500,93.8700,92.2100,93.7400,3395145,0
20120817,93.9300,94.3000,93.5900,94.2400,3069513,0
20120820,94.0000,94.1700,93.5500,93.8900,1640008,0
20120821,93.9800,94.1000,92.9900,93.2100,2302988,0
20120822,92.5600,93.3600,92.4300,92.6800,2463908,0
20120823,92.6500,92.6800,91.7900,91.9800,1823757,0
20120824,92.0300,92.9700,91.9400,92.8300,1945796,0
20120827,92.9200,92.9700,92.4000,92.5900,1879969,0
20120828,92.3600,92.7699,92.2000,92.3000,1913066,0
20120829,92.5000,92.8000,92.3000,92.4300,1735933,0
20120830,92.0500,92.1500,91.3000,91.7600,1729576,0
20120831,92.4400,93.0000,91.9000,92.6000,1917265,0
20120904,92.0300,92.3300,91.1000,91.6800,2532261,0
20120905,91.9200,91.9900,91.1100,91.7500,2985428,0
20120906,92.3700,93.3800,92.0600,93.2800,3223309,0
20120907,93.3800,93.6500,92.7000,92.8200,3215341,0
20120910,92.2700,92.3100,90.6100,90.6700,6356086,0
20120911,90.7300,91.5900,90.6500,91.1700,2403421,0
20120912,91.6000,91.6600,90.4610,90.8100,2409574,0
20120913,90.9200,92.4300,90.4600,92.0600,2734203,0
20120914,92.8600,93.9800,92.5610,93.9800,4993059,0
20120917,93.6600,94.0900,93.4900,93.7800,3290255,0
20120918,93.7800,93.9900,93.2200,93.4300,2477444,0
20120919,92.8800,94.0600,92.7300,93.6300,2723431,0
20120920,93.2000,93.6300,92.9100,93.5800,2075529,0
20120921,94.0600,94.0700,92.9400,93.2100,9551168,0
20120924,92.8500,94.0930,92.7600,93.7300,3037401,0
20120925,93.9500,94.1000,92.7200,92.8300,3800943,0
20120926,92.8800,93.4000,92.5400,92.5900,2612892,0
20120927,92.8900,93.2100,91.9600,92.8200,2081502,0
20120928,92.4700,92.8600,91.7000,92.4200,2559648,0
20121001,92.9000,94.2700,92.2100,93.2900,3900861,0
20121002,94.2300,94.2900,93.1000,93.5400,3602278,0
20121003,93.8100,94.0000,93.0008,93.7800,2610234,0
20121004,94.0500,94.5300,93.6600,94.4300,2531459,0
20121005,94.7400,95.1950,94.4500,94.9600,3663528,0
20121008,94.5500,95.4600,94.5000,95.3700,2607553,0
20121009,95.2900,95.2900,93.9000,93.9400,2989484,0
20121010,93.9500,94.0000,93.1500,93.2800,2561589,0
20121011,93.8600,93.8700,92.7800,92.8300,2429144,0
20121012,92.9500,93.3400,92.4000,92.7500,2566054,0
20121015,92.7100,93.0600,92.3700,92.7900,2916265,0
20121016,94.0200,94.3400,93.2900,94.2300,2857505,0
20121017,94.9400,95.1000,94.5500,94.8100,3191747,0
20121018,94.6800,95.0000,94.1700,94.7400,2538733,0
20121019,94.6100,94.6100,92.6900,92.9400,3804542,0
20121022,92.4100,93.0600,91.5000,92.5300,3131765,0
20121023,89.6700,90.5200,88.5800,88.7300,5865955,0
20121024,89.0300,89.5400,88.1500,88.3900,3321221,0
20121025,88.5700,88.8400,87.4100,87.8100,4613856,0
20121026,87.9000,88.5400,87.5900,88.0300,3592536,0
20121031,88.0300,88.6900,87.4900,87.6000,3360373,0
20121101,87.9400,89.4000,87.8400,89.2500,3306723,0
20121102,89.6100,89.9700,88.7800,88.9700,3053147,0
20121105,88.0800,89.8400,88.0800,89.6000,2387719,0
20121106,89.9500,91.2300,89.8700,90.8600,2806033,0
20121107,90.3400,90.3400,88.7100,89.3800,4593053,0
20121108,89.1100,89.8300,88.4600,88.5500,3006022,0
20121109,88.6000,89.5600,88.1000,88.8100,3176375,0
20121112,88.9600,89.6700,88.5000,89.1800,2220003,0
20121113,88.6000,90.1900,88.3600,89.0800,2985900,0
20121114,89.1700,89.3800,87.0700,87.3100,2882788,0
20121115,86.7400,88.2900,86.7400,88.0200,3291663,0
20121116,88.1200,89.3800,87.7500,88.5000,5237021,0
20121119,89.2500,89.7000,88.7700,89.5700,2688753,0
20121120,89.0800,89.6800,88.4000,89.0200,2035039,0
20121121,89.0800,89.1500,88.6600,88.9400,2011213,0
20121123,89.2900,90.3300,89.1500,90.2800,1101101,0
20121126,89.5400,90.2500,89.5400,90.0900,1910556,0
20121127,90.1900,90.9600,90.1200,90.3100,2504126,0
20121128,90.1000,91.0000,89.4800,90.9300,2426175,0
20121129,91.3500,91.9700,90.5100,90.6500,2363932,0
20121130,90.6800,91.1900,90.4900,90.9500,2285523,0
20121203,91.4100,91.6800,90.1200,90.3000,1929235,0
20121204,90.3100,90.6900,90.0000,90.1200,1969707,0
20121205,90.3000,91.2000,89.5950,90.7600,2996936,0
20121206,90.8000,91.0900,90.3100,90.9500,2027626,0
20121207,91.2400,91.6700,90.6800,91.5100,2476371,0
20121210,91.3700,92.4800,91.3500,91.8700,2847681,0
20121211,92.6500,93.9000,92.5000,93.6800,3821863,0
20121212,93.7200,94.0000,92.5200,93.1200,4064792,0
20121213,92.9500,93.4500,92.1600,92.5000,2621381,0
20121214,92.0000,92.5800,92.0000,92.2800,2708921,0
20121217,92.3900,93.1100,92.1300,93.0300,2753624,0
20121218,93.1300,94.0000,93.0000,93.8500,2799990,0
20121219,93.9200,93.9800,92.9700,93.0200,3254766,0
20121220,93.3500,94.1400,93.2100,94.1300,3290140,0
20121221,92.7800,93.6600,91.9400,93.1000,5979526,0
20121224,92.7000,93.7200,92.6900,93.1900,953351,0
20121226,93.3500,93.7300,92.7500,93.0700,1542847,0
20121227,93.1100,93.1700,91.6700,92.6400,2360928,0
20121228,91.9800,92.8000,91.6068,91.7800,1877269,0
20121231,91.5500,92.9200,91.4000,92.8500,2580577,0
20130102,94.1900,94.7900,93.9600,94.7800,3206696,0
20130103,94.3400,94.9290,94.1300,94.6700,2704535,0
20130104,94.7900,95.4800,94.5400,95.3700,2704977,0
20130107,95.0200,95.7300,94.7600,95.4900,2745801,0
20130108,95.1700,95.7500,95.1000,95.5000,2656862,0
20130109,95.8700,96.7400,95.7100,96.4100,2359647,0
20130110,96.7100,96.9900,96.3300,96.8900,2600506,0
20130111,95.8400,96.6600,95.2100,96.2800,2922882,0
20130114,96.4000,97.3900,96.0962,97.0800,2592415,0
20130115,96.8300,97.4030,96.5700,97.2900,2106367,0
20130116,97.0000,97.7000,96.9200,97.6000,2092207,0
20130117,97.7900,98.5000,97.5100,98.0800,2804355,0
20130118,98.4200,98.8000,98.0400,98.7400,3190870,0
20130122,98.3900,99.3300,98.1000,99.3300,3215623,0
20130123,98.9700,99.6950,98.8100,99.4900,3579479,0
20130124,99.3800,99.8200,98.8000,99.6700,3818233,0
20130125,99.7900,100.8700,99.5800,100.5900,4237981,0
20130128,100.9800,100.9800,100.2700,100.6500,2964918,0
20130129,100.3300,101.8700,100.0600,101.8100,3530854,0
20130130,101.8000,101.9500,100.6900,100.8000,2824376,0
20130131,100.6900,100.9500,100.0700,100.5500,3765334,0
20130201,101.4400,101.9900,101.1600,101.5600,3854478,0
20130204,100.7700,101.2100,100.5800,100.7700,1987578,0
20130205,101.3100,101.9200,101.2450,101.4900,2833033,0
20130206,101.1300,102.9900,101.0800,102.6900,3510520,0
20130207,102.6500,102.7400,101.4599,102.2200,2277503,0
20130208,102.3400,103.3300,102.0400,102.6600,1937721,0
20130211,102.3900,102.8800,102.0401,102.6200,1715444,0
20130212,102.6600,103.5900,102.6300,103.4600,1928030,0
20130213,103.0300,103.3950,102.5800,102.8600,1699804,0
20130214,102.4300,103.1400,102.2200,102.7800,2217419,0
20130215,103.0600,103.3800,102.6200,103.2300,2326159,0
20130219,103.4200,104.3916,103.3200,104.1800,2988637,0
20130220,104.1800,104.4000,103.1500,103.1500,2997192,0
20130221,102.8800,103.1400,102.3900,102.7200,2758728,0
20130222,102.9900,103.7000,102.8200,103.5400,2158013,0
20130225,103.9100,104.0400,101.7500,101.7500,3023532,0
20130226,102.1100,102.6600,101.9100,102.3100,2472815,0
20130227,102.1000,103.9300,101.9500,103.5700,2353996,0
20130228,103.6000,104.5600,103.1400,104.0000,2871517,0
20130301,103.3900,103.9400,102.7200,103.7700,2660845,0
20130304,103.5100,103.5100,102.5900,103.2800,2566248,0
20130305,103.7600,104.8100,103.6500,104.4500,2632138,0
20130306,104.7300,105.4200,104.4700,104.6600,3470336,0
20130307,104.8000,105.1550,104.4900,104.5400,1878552,0
20130308,105.0000,105.8100,104.8250,105.7100,2358400,0
20130311,105.3300,105.9550,105.3300,105.8100,1721231,0
20130312,105.8200,105.9800,104.9600,105.1300,2226779,0
20130313,105.1300,105.5700,104.8800,105.0900,2059778,0
20130314,105.3300,106.0200,105.2600,106.0200,2207208,0
20130315,105.9000,106.8800,105.8510,106.4000,5149751,0
20130318,105.2300,105.9600,105.2200,105.4100,1811381,0
20130319,105.8300,105.9800,104.6400,105.1800,3212836,0
20130320,105.9100,106.1700,105.3800,105.6600,1799845,0
20130321,105.3900,105.4619,104.7200,104.9400,1937925,0
20130322,105.1000,106.4850,105.1000,106.4200,2409704,0
20130325,106.5300,106.8000,104.6800,105.1700,3739146,0
20130326,105.4100,106.2250,105.4100,106.0700,1893455,0
20130327,105.3500,105.5000,104.9700,105.2900,2129667,0
20130328,105.6700,106.3400,105.2800,106.3100,2276617,0
20130401,106.0000,106.1700,105.4200,105.6500,1685379,0
20130402,105.8000,106.8000,105.7900,106.5200,2097792,0
20130403,106.6000,106.9700,105.4300,105.6800,3278809,0
20130404,105.8200,106.2200,105.3000,105.8200,1771217,0
20130405,104.4500,105.8750,104.3500,105.7800,2477762,0
20130408,105.8600,106.4200,105.1000,105.7500,1947664,0
20130409,106.0000,106.6900,105.3900,105.9500,2370519,0
20130410,106.0900,107.9300,106.0280,107.6900,3262930,0
20130411,107.8600,108.7200,107.8600,108.2500,2138177,0
20130412,107.8900,108.2699,107.3100,107.6800,2111387,0
20130415,107.1500,107.9100,105.7400,105.7600,3677319,0
20130416,106.6900,106.8500,105.7001,106.1500,2636835,0
20130417,105.4700,105.8000,104.9300,105.4800,3155340,0
20130418,105.8400,105.9700,104.2800,104.9800,3145693,0
20130419,105.3100,105.8800,104.8200,105.7100,3323701,0
20130422,105.7100,106.1000,105.1400,105.8000,2646729,0
20130423,106.2400,107.5100,105.8600,107.3900,3209853,0
20130424,107.6100,108.1500,107.2400,107.8700,3238213,0
20130425,104.4600,105.6400,103.5000,104.8800,9027591,0
20130426,104.9700,105.1800,103.4600,103.7900,3359384,0
20130429,103.9100,104.2000,102.8900,103.8300,2904308,0
20130430,103.9800,104.7400,102.9700,104.7100,3769701,0
20130501,104.7800,105.1200,104.4200,104.5500,3258868,0
20130502,105.0400,106.3750,104.9100,106.0400,3120040,0
20130503,106.9600,108.6000,106.8500,107.8300,3013051,0
20130506,107.6300,107.9900,107.4500,107.8400,2174314,0
20130507,107.6100,108.3710,107.5500,108.0100,2235501,0
20130508,108.0300,108.2900,107.7700,108.2000,2654353,0
20130509,108.1100,110.5100,108.1100,109.9200,4486923,0
20130510,110.0800,110.6400,109.7500,110.4800,2993677,0
20130513,109.9900,110.7200,109.7100,110.5000,2045528,0
20130514,110.3200,110.7900,110.2700,110.5900,2482692,0
20130515,110.4000,111.7150,110.2900,111.5000,2912537,0
20130516,111.2100,111.7000,110.9500,111.0700,2686408,0
20130517,111.1600,111.7800,110.9400,111.3900,4060681,0
20130520,111.1300,112.0550,110.9600,111.7200,2457246,0
20130521,112.1100,112.3400,111.5200,112.0100,2474001,0
20130522,111.5900,112.2900,110.5700,110.7900,3833486,0
20130523,110.0600,110.7000,109.5800,110.4100,2568315,0
20130524,109.8600,110.4900,109.4900,110.2700,2228321,0
20130528,111.1500,112.3800,111.0400,111.5900,2719446,0
20130529,111.0400,111.3600,110.4800,111.1300,2112883,0
20130530,111.3400,112.0000,111.0110,111.4200,2597468,0
20130531,110.7900,112.2110,110.2700,110.2700,3204675,0
20130603,110.7000,110.9500,109.6901,110.6100,2647652,0
20130604,110.6500,111.2000,109.5300,110.0200,2460336,0
20130605,109.8000,109.8900,108.3950,108.5900,2686030,0
20130606,108.4600,108.7750,107.6400,108.6700,2681195,0
20130607,109.3800,111.1200,108.9700,111.1100,3376913,0
20130610,111.4100,111.4500,110.5400,110.8100,2224123,0
20130611,109.9000,111.0800,109.5100,110.2200,1752156,0
20130612,110.9900,111.0600,108.9500,109.0300,2400667,0
20130613,108.9500,111.4400,108.5800,111.2000,2604119,0
20130614,111.3000,112.0700,110.7500,111.0300,2016784,0
20130617,111.8500,112.8700,111.6445,111.9100,2617737,0
20130618,112.0700,113.2300,111.9000,112.9700,1695374,0
20130619,112.9600,113.2500,111.5300,111.5700,1972177,0
20130620,110.7100,110.7600,108.5200,108.7800,2975586,0
20130621,109.5000,110.0600,108.7400,109.5900,4674703,0
20130624,108.7840,108.7840,107.1500,107.5000,3602590,0
20130625,108.2000,108.7500,107.5400,108.2400,2677161,0
20130626,109.0700,109.9800,108.7300,109.6800,2525705,0
20130627,110.5400,110.9000,109.9700,110.2400,2232561,0
20130628,109.8600,110.4700,109.1400,109.3500,3429861,0
20130701,108.3700,110.3600,108.3600,109.3100,2668810,0
20130702,109.0500,109.7500,108.3300,108.7300,3008715,0
20130703,108.2800,109.9000,108.2100,109.4500,1364138,0
20130705,110.3700,111.5600,109.8700,111.5400,2064442,0
20130708,112.0000,112.7840,111.9010,112.1300,2572605,0
20130709,113.0900,113.5200,112.7950,113.3500,2196198,0
20130710,113.3800,113.8800,112.9100,113.4300,2306274,0
20130711,114.3600,114.7500,114.1700,114.5300,2387481,0
20130712,114.5700,115.2400,114.2700,115.1400,2291971,0
20130715,115.1400,115.4900,114.7500,114.8500,2064596,0
20130716,114.9900,115.4400,114.0600,114.3400,2458369,0
20130717,114.9700,115.2700,114.3100,114.6400,2096714,0
20130718,114.6100,115.7500,114.5700,115.4800,2945741,0
20130719,115.3400,116.4700,115.3400,116.1900,3093840,0
20130722,116.0000,116.8200,115.6600,116.3200,2823478,0
20130723,116.4400,117.3000,116.0100,116.7500,2254488,0
20130724,117.0700,117.0900,116.0600,116.3300,1809468,0
20130725,115.3000,116.9000,114.8400,116.5500,3346643,0
20130726,116.1700,116.9300,115.3400,116.9100,2332171,0
20130729,116.4100,116.8052,116.0600,116.6100,1460394,0
20130730,116.9000,117.1200,116.3300,116.8400,2285234,0
20130731,117.1300,118.5960,117.0100,117.4300,2693963,0
20130801,118.3800,119.2600,118.2700,118.4100,2996921,0
20130802,117.9800,118.3500,117.4700,118.2600,1902568,0
20130805,118.1700,118.2500,117.8100,117.9200,1351794,0
20130806,117.8200,117.9500,117.1400,117.5000,1841126,0
20130807,117.3000,117.9480,117.0400,117.8300,1934049,0
20130808,118.2700,119.0000,117.6400,118.6800,2380613,0
20130809,118.7300,119.2000,117.7000,118.3100,2460101,0
20130812,118.0000,118.7600,117.7200,118.3800,1647357,0
20130813,118.5200,119.1800,117.1900,118.6700,2023882,0
20130814,118.9000,118.9100,117.5700,117.6200,2021385,0
20130815,116.9200,116.9200,115.6401,115.8500,1994897,0
20130816,115.6800,116.2100,115.6400,115.9000,2332915,0
20130819,115.8300,115.9600,115.4700,115.6100,1830929,0
20130820,115.5200,115.8900,115.1900,115.4200,2153925,0
20130821,114.7900,114.8400,113.3400,113.4200,2293686,0
20130822,113.6100,114.8900,113.3445,114.6700,2002010,0
20130823,114.7600,115.0000,113.5900,114.4000,1953688,0
20130826,114.3800,115.1725,114.0400,114.3300,1816978,0
20130827,113.4100,113.8200,112.6700,112.7300,1916148,0
20130828,112.5100,113.4200,112.3600,113.0000,1545807,0
20130829,112.8700,113.8300,112.5800,113.3200,1457228,0
20130830,113.6100,113.7400,112.8500,113.5800,2205589,0
20130903,114.5700,114.9200,112.8500,113.2200,2168174,0
20130904,113.0800,114.8650,113.0800,114.5500,2313043,0
20130905,114.3500,115.1200,114.0300,114.8700,1954308,0
20130906,115.0900,115.8200,113.8877,115.0400,1965563,0
20130909,115.6300,117.1400,115.5100,116.7400,1976769,0
20130910,117.3100,117.8700,117.0700,117.5900,2572759,0
20130911,117.6300,118.7100,117.5900,118.7100,1890470,0
20130912,118.8000,118.9140,118.0000,118.2000,2399833,0
20130913,118.4900,118.8500,118.3200,118.6000,1973296,0
20130916,119.7900,120.0000,119.0600,119.2300,2758726,0
20130917,119.0700,120.1900,118.6500,119.9300,2436138,0
20130918,120.2500,121.5100,119.8700,121.2900,3307746,0
20130919,121.1500,122.2700,121.1500,121.5700,2912330,0
20130920,121.5000,121.9300,120.0100,120.0100,7008259,0
20130923,120.4300,121.4700,120.3700,121.1100,3468547,0
20130924,121.2400,121.8700,120.6900,120.8000,3585129,0
20130925,120.8900,121.2100,120.1700,120.2000,2173719,0
20130926,120.6000,121.0000,119.9200,120.6600,2240949,0
20130927,119.9700,120.3000,119.2600,120.2200,2028123,0
20130930,119.3900,119.9560,118.6700,119.4100,2104698,0
20131001,119.6900,119.8200,118.8000,119.6200,1856327,0
20131002,119.1300,119.5900,118.4400,119.2000,2056649,0
20131003,118.7100,119.1100,117.8900,118.5500,2525828,0
20131004,118.3700,119.7100,118.1300,119.4000,1983719,0
20131007,118.5600,119.2650,118.2800,118.6900,1931239,0
20131008,118.7200,119.2200,117.1000,117.1600,2869006,0
20131009,117.2700,117.9600,116.6500,117.5700,2499269,0
20131010,118.6000,119.3400,118.3200,119.3400,2688938,0
20131011,119.1600,120.7700,118.3900,120.7200,2492704,0
20131014,120.2600,121.7000,120.0000,121.4000,1866804,0
20131015,121.2800,121.3800,119.7900,119.8200,2720720,0
20131016,120.8600,120.9400,120.1400,120.9400,2646400,0
20131017,120.7400,122.8700,120.7100,122.6200,2791719,0
20131018,122.8700,123.4500,122.4000,122.8400,2590546,0
20131021,122.7900,123.3100,122.6800,123.2500,1762181,0
20131022,123.3600,124.3200,123.2800,123.8000,2054178,0
20131023,123.4300,123.7300,122.5000,123.2000,2337493,0
20131024,122.9600,124.9550,122.7000,123.4900,3851061,0
20131025,123.0500,124.4600,122.8700,124.4200,2054269,0
20131028,124.1300,125.3200,123.8000,124.9200,2360803,0
20131029,125.0800,125.4800,124.6200,125.2800,1986724,0
20131030,125.5700,125.9800,124.7600,124.7900,2112339,0
20131031,124.9700,126.3800,124.9500,125.8500,2331692,0
20131101,126.7600,126.9300,125.1200,125.9000,1676596,0
20131104,125.9800,126.4900,125.5600,126.3200,1741465,0
20131105,125.7500,126.4600,124.8600,126.1200,1764260,0
20131106,126.4600,127.3200,126.2300,127.1300,1911624,0
20131107,127.1500,127.8799,126.2300,126.4100,3188896,0
20131108,126.0300,128.0200,126.0300,127.9900,2234273,0
20131111,127.5400,128.1690,127.2500,127.9500,1751487,0
20131112,128.1500,128.5900,127.5500,128.3600,2428596,0
20131113,127.8600,128.6600,127.4300,128.5900,2426280,0
20131114,128.9700,130.1200,128.8000,129.7900,2569809,0
20131115,129.1500,130.0000,128.9800,129.8500,2360393,0
20131118,129.9100,130.5000,129.7750,130.1300,2148174,0
20131119,130.0200,130.7800,129.9200,130.0500,2532503,0
20131120,129.5000,130.3000,128.5500,129.1800,2691794,0
20131121,129.6900,130.4100,129.5900,130.3500,1576647,0
20131122,130.3600,132.5500,129.8200,131.0200,1644799,0
20131125,131.8000,131.8700,130.9400,131.2300,2496334,0
20131126,131.4500,132.6358,131.3300,132.1500,4229577,0
20131127,132.6300,133.6500,131.9400,133.5000,2433546,0
20131129,133.5100,134.1600,133.3400,133.5100,2029049,0
20131202,131.6700,132.0000,127.3900,127.6800,6901333,0
20131203,126.0600,127.3900,125.1510,126.6000,7865043,0
20131204,125.9500,127.5900,125.4850,126.4600,3455951,0
20131205,126.4000,127.6500,126.2200,126.8300,2842740,0
20131206,128.1900,128.8000,127.8500,128.6100,2886135,0
20131209,128.8000,129.1800,128.3900,128.5700,2064407,0
20131210,128.0700,128.5300,127.5300,127.5500,2353154,0
20131211,128.7400,129.6600,126.7100,126.7700,3897498,0
20131212,126.6300,127.3900,125.9800,126.5800,2486721,0
20131213,126.6500,127.3500,125.9800,126.4300,1743444,0
20131216,126.7700,128.7700,126.4700,127.1100,2805302,0
20131217,130.4200,131.6200,129.9800,131.3900,6212275,0
20131218,131.4801,135.8100,131.4801,135.8000,5580201,0
20131219,135.0600,136.5200,134.7300,136.4100,4081024,0
20131220,136.7800,138.0900,136.6000,136.7200,5856853,0
20131223,137.1000,137.4300,136.3200,136.8000,3443556,0
20131224,137.2300,137.3400,136.3500,136.9900,1311676,0
20131226,137.3000,138.6800,137.0310,138.2900,2158185,0
20131227,138.7800,139.4000,138.5500,139.3500,1895102,0
20131230,139.0800,139.6500,138.7900,139.4200,1714254,0
20131231,140.0000,140.4300,139.4800,140.2500,1846529,0
20140102,138.0500,139.0000,137.6100,138.1300,3053521,0
20140103,138.3700,138.8799,138.0300,138.4500,2133336,0
20140106,138.7500,139.2900,137.4800,137.6300,2712055,0
20140107,137.4500,138.2000,137.1300,137.6500,2525529,0
20140108,137.4800,137.7500,136.3400,136.6300,3122674,0
20140109,137.0200,137.4300,136.2010,136.4500,2539952,0
20140110,136.9500,137.1900,135.6800,136.1800,3254329,0
20140113,135.8100,137.0600,134.5700,134.6800,2633428,0
20140114,135.1100,137.4100,134.7400,137.4100,2480170,0
20140115,137.7700,138.8200,137.5600,138.4400,3043498,0
20140116,137.7400,138.5000,137.6300,138.1600,1792677,0
20140117,137.9800,138.7500,136.9800,137.3100,2335555,0
20140121,138.4500,138.9500,136.2960,136.9900,2705751,0
20140122,137.3500,137.4900,136.3300,136.4800,2118966,0
20140123,135.6400,135.6600,133.9500,134.7100,2720254,0
20140124,133.7300,133.7300,130.2200,130.2200,3784000,0
20140127,130.0200,130.5900,128.6600,128.9600,3313315,0
20140128,129.4300,130.0100,129.0960,129.8100,2734536,0
20140129,130.1000,131.2700,129.0000,130.2500,3585136,0
20140130,129.9600,129.9600,126.5300,128.0500,4103794,0
20140131,126.6000,129.2000,126.4200,128.1900,3715366,0
20140203,128.2200,128.5900,123.6100,123.9300,4245704,0
20140204,126.0900,127.6425,124.1200,126.7200,7423602,0
20140205,128.0100,128.7600,125.9200,127.3600,4960130,0
20140206,127.6000,129.2000,127.1000,128.9000,3828431,0
20140207,129.5700,130.3900,128.8100,130.3300,3271820,0
20140210,129.6500,130.4100,129.0245,129.7000,3317360,0
20140211,129.7000,131.4900,129.6500,130.9800,2604237,0
20140212,130.3400,131.0000,130.0100,130.4400,2100646,0
20140213,129.2900,130.3800,128.6600,130.1400,2850607,0
20140214,129.7700,132.1900,129.5000,132.1200,3031589,0
20140218,132.3100,132.7500,131.6400,131.8000,2876570,0
20140219,131.3300,132.7100,130.4600,130.5600,2719359,0
20140220,130.6500,132.0301,130.0451,131.5600,2155829,0
20140221,131.5600,132.3300,131.3000,131.5700,2574269,0
20140224,131.8900,133.4600,131.4400,132.2000,2454286,0
20140225,132.2700,133.4300,131.8600,132.9300,2865583,0
20140226,133.1300,133.4599,132.2800,132.8600,2771103,0
20140227,132.6300,134.5800,132.0000,134.3400,3123972,0
20140228,134.1900,135.2000,133.9200,134.7300,3179708,0
20140303,133.0700,133.8099,131.6700,132.2100,2814779,0
20140304,131.9200,133.0800,131.5800,132.6800,6975609,0
20140305,132.6600,134.0346,132.1900,133.8500,3551443,0
20140306,134.3700,134.7400,134.0200,134.0800,2236816,0
20140307,134.8800,135.0000,133.7100,134.1100,2381391,0
20140310,133.9800,134.0800,133.1000,133.5600,1966251,0
20140311,133.7300,133.8400,132.2270,132.5100,1928934,0
20140312,132.0700,132.7600,131.5900,132.5700,2636985,0
20140313,133.1900,133.6700,130.6400,130.8100,2520817,0
20140314,130.0800,131.1100,129.7000,129.8300,2975110,0
20140317,130.6600,132.6900,130.6600,132.2700,2529436,0
20140318,132.4900,133.2300,132.2500,132.7400,2032836,0
20140319,132.7500,132.8500,130.5800,131.2300,2141027,0
20140320,131.1500,132.8500,130.8600,132.4300,2577475,0
20140321,133.5800,134.2400,132.9000,133.1200,5920375,0
20140324,133.3200,133.7000,131.8801,132.4200,2799616,0
20140325,133.6600,134.5300,132.8950,134.0600,2898123,0
20140326,134.6600,134.8900,133.0900,133.0900,2318889,0
20140327,132.8200,133.4900,132.1800,132.8400,2409787,0
20140328,133.5800,134.9700,133.1800,134.2000,1906496,0
20140331,134.6100,135.8706,134.5800,135.6600,2711953,0
20140401,135.8800,136.6500,135.6700,136.5300,2371045,0
20140402,135.9900,136.2500,135.3300,136.0000,3281384,0
20140403,136.2200,137.1900,135.7000,136.1400,2677221,0
20140404,136.9000,137.7700,135.7700,135.8600,2735319,0
20140407,135.8100,136.2500,134.3900,134.4000,2807517,0
20140408,134.4400,135.1525,133.4300,134.8400,2893573,0
20140409,135.0000,135.8700,134.5000,135.8400,2671878,0
20140410,135.7300,136.4300,133.9000,133.9700,2857305,0
20140411,133.3700,133.8400,132.3900,132.3900,2368364,0
20140414,133.4500,133.5200,132.0200,133.1500,2058107,0
20140415,133.2700,134.3500,132.0200,134.0900,2119044,0
20140416,135.1700,136.7800,134.8100,136.7700,2135337,0
20140417,137.3000,138.2500,137.2500,137.7300,2645619,0
20140421,137.2500,138.7100,137.1800,138.6200,1781138,0
20140422,138.5000,139.5200,138.1300,138.8900,2252491,0
20140423,138.8100,138.8900,137.8900,137.9900,2847591,0
20140424,136.3800,136.9900,135.0000,136.6500,2847809,0
20140425,136.5000,136.9600,135.6900,136.5600,2093074,0
20140428,137.4300,138.3500,135.9700,137.2300,2244309,0
20140429,137.8700,137.9000,136.5600,137.5500,1820903,0
20140430,137.6300,139.2000,137.3300,139.0900,2906766,0
20140501,139.5000,141.4900,139.1200,140.8100,3997985,0
20140502,141.6300,141.8300,139.8700,140.1200,5758462,0
20140505,139.1400,141.0500,138.6500,140.6100,2711091,0
20140506,140.2800,140.4300,139.1700,139.2900,2299671,0
20140507,139.9800,141.2500,139.1750,141.1400,2238499,0
20140508,140.8800,142.1199,140.5100,140.8300,1939407,0
20140509,140.5600,141.3700,140.2500,141.3400,2092997,0
20140512,141.7800,142.9400,141.7100,142.8200,2972085,0
20140513,143.0000,143.3700,142.3200,142.4300,1695439,0
20140514,142.4800,142.7700,141.4100,141.6000,2113403,0
20140515,141.5600,141.7390,140.0220,140.9800,2388376,0
20140516,140.9300,141.2000,139.9100,141.1300,1901726,0
20140519,140.0700,142.0000,139.9800,141.6700,1529159,0
20140520,141.6000,141.9000,139.8900,140.2300,1845131,0
20140521,139.7700,140.7900,139.7700,140.6600,1641048,0
20140522,140.7100,140.9600,140.2600,140.3100,1550242,0
20140523,140.2300,141.1800,140.0520,141.1400,1209384,0
20140527,141.5000,141.6000,141.1300,141.4400,1512336,0
20140528,141.8100,141.9000,141.0600,141.4300,1566124,0
20140529,141.5000,142.4300,141.1900,142.3900,1624138,0
20140530,142.1100,142.6700,141.7800,142.5500,3908258,0
20140602,142.2700,142.9100,141.6900,142.3200,1682363,0
20140603,142.0800,143.1300,141.6100,142.8900,2061733,0
20140604,142.9100,143.0000,142.2600,142.2600,1335673,0
20140605,142.7600,143.7400,141.9000,143.7100,1542282,0
20140606,143.9900,144.6400,143.5300,144.6400,1769660,0
20140609,144.6400,145.5300,144.6100,145.3200,1800929,0
20140610,144.9700,145.2100,144.4600,144.9700,1699958,0
20140611,144.6600,144.9700,144.1900,144.4100,1489897,0
20140612,144.9500,144.9500,142.7800,143.0700,1839500,0
20140613,143.1900,143.7500,142.8300,143.3600,1376210,0
20140616,142.9300,143.5300,142.6000,143.3200,1274286,0
20140617,143.0100,143.9900,142.6400,143.6900,1209437,0
20140618,143.9300,144.3900,142.7700,144.3300,1340743,0
20140619,144.5300,144.7200,143.9900,144.4900,1560479,0
20140620,144.5400,145.3000,144.2000,145.1600,4204666,0
20140623,145.1000,145.3000,144.0100,144.0900,1390232,0
20140624,143.7100,144.6156,143.0500,143.0900,1404566,0
20140625,143.0000,144.3800,142.8800,143.6500,1321768,0
20140626,143.7500,143.9900,142.5577,143.7300,1490908,0
20140627,143.1700,144.0699,143.0625,143.6900,1981763,0
20140630,143.9200,143.9300,143.0600,143.2400,1878415,0
20140701,143.4100,144.8200,143.3800,144.5600,1767594,0
20140702,144.2300,145.3000,143.5600,145.2300,1621309,0
20140703,145.2500,145.7300,145.0000,145.4100,1142241,0
20140707,145.4800,145.5800,144.5000,144.9100,1257923,0
20140708,145.2200,145.4000,144.4800,144.5600,1596826,0
20140709,144.7800,145.0400,144.0300,144.6800,1521771,0
20140710,143.5000,144.2000,143.2375,143.8900,2070061,0
20140711,144.1400,144.4900,143.5400,144.3100,1907924,0
20140714,144.9900,145.7100,144.7500,145.0000,2114592,0
20140715,145.0000,145.4800,144.3600,145.0600,1955732,0
20140716,145.2800,146.2500,145.0297,146.1700,1971812,0
20140717,145.3300,145.6700,143.4500,143.5400,2778988,0
20140718,143.8300,145.0600,143.5400,144.8300,2132969,0
20140721,144.6600,144.8700,143.6500,144.3000,1520875,0
20140722,144.8900,145.6700,144.8900,145.1200,1608162,0
20140723,145.3400,145.4476,144.5300,144.6800,1849659,0
20140724,145.5100,146.4300,144.4700,145.1300,2580146,0
20140725,145.6600,145.9400,144.5900,145.1200,1601797,0
20140728,144.9200,145.6300,143.7800,145.5300,2002176,0
20140729,145.2200,146.2700,143.9900,144.0200,2288993,0
20140730,144.2600,144.7800,143.5200,143.7400,2458395,0
20140731,143.3300,143.5500,140.6000,140.8900,3572440,0
20140801,140.1500,141.0400,139.0800,140.1100,2505780,0
20140804,140.1500,140.9800,139.2100,140.7500,2494476,0
20140805,140.6200,141.1200,139.3400,139.7800,2168828,0
20140806,139.1400,139.9400,138.4300,139.5500,2678975,0
20140807,140.0500,140.3701,138.9600,139.1300,1892551,0
20140808,139.3000,140.8850,138.8900,140.8500,2702551,0
20140811,140.9300,141.5000,140.5400,140.5800,1919082,0
20140812,140.6200,141.2100,140.4300,140.8800,2176055,0
20140813,141.3500,141.8300,140.9200,141.8000,3104251,0
20140814,142.0000,142.3900,141.8500,142.3400,1586871,0
20140815,142.8100,142.9800,141.0200,141.9200,1960967,0
20140818,142.7500,144.1900,142.5900,144.1200,1855474,0
20140819,144.4700,145.0100,143.8100,144.2500,1593001,0
20140820,143.8600,144.8200,143.5000,144.6000,2298805,0
20140821,144.7800,144.9900,144.3500,144.5000,1475752,0
20140822,144.5000,144.8300,144.0201,144.1300,1547543,0
20140825,144.6600,144.9900,144.4200,144.7000,1013114,0
20140826,145.0000,145.3900,144.5700,144.6000,1816025,0
20140827,144.4300,144.8600,143.6300,143.9400,1402238,0
20140828,143.3200,144.1200,143.0200,143.9800,1314062,0
20140829,144.0600,144.3900,143.1800,144.0000,1537846,0
20140902,143.3000,144.6100,143.3000,144.2200,1578809,0
20140903,144.4700,144.7200,143.5500,143.8200,1533616,0
20140904,144.2100,144.6500,143.3450,143.6100,1549930,0
20140905,143.6400,144.3200,143.1500,144.2000,1989529,0
20140908,144.4100,145.4500,144.1100,144.8900,2446144,0
20140909,144.7000,145.2600,144.2450,144.4600,1745351,0
20140910,144.6300,144.9900,144.0000,144.6400,1558786,0
20140911,143.9900,144.3800,143.6000,144.3500,1465360,0
20140912,144.4500,144.4500,143.5000,143.9400,2135444,0
20140915,144.1700,144.6900,143.6600,144.4800,1867980,0
20140916,143.8000,144.9900,143.5900,144.8500,1945076,0
20140917,144.9200,145.7900,144.2700,145.3700,2757021,0
20140918,145.7000,147.0600,145.6900,146.8400,2367082,0
20140919,147.4200,147.8700,146.5200,146.6900,8106210,0
20140922,146.9200,147.0000,145.5000,145.7100,2231009,0
20140923,145.2300,145.5950,144.3500,144.3700,2052024,0
20140924,144.1700,145.1200,143.7200,144.8800,2608246,0
20140925,144.4100,144.4600,142.0700,142.4800,2764211,0
20140926,142.5200,142.8900,140.9800,142.4200,3557713,0
20140929,140.9400,142.3400,140.6600,142.1900,2848278,0
20140930,142.5000,142.9000,141.2800,141.6800,2679206,0
20141001,141.1600,141.6700,138.7200,139.1800,2925861,0
20141002,138.5700,139.3200,137.9500,138.6700,3223934,0
20141003,139.3300,140.4500,138.5700,140.1700,3514097,0
20141006,140.5500,141.2800,139.5900,140.3400,2464699,0
20141007,138.8200,140.1800,137.6600,137.6800,3145016,0
20141008,138.2500,141.4800,137.7200,141.4100,4137781,0
20141009,141.1500,141.5000,138.3300,138.6400,3769325,0
20141010,139.3300,139.6000,133.8200,133.8300,7370347,0
