DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,13.5312,14.5625,13.4375,14.3438,1604,0
20010103,15.0625,16.3125,14.5000,15.6875,214334,0
20010104,15.6250,15.8750,15.2500,15.2500,0,0
20010105,15.1250,15.1250,14.5000,14.8438,0,0
20010108,14.8438,14.9062,14.6562,14.8438,0,0
20010109,14.8438,14.8438,14.6562,14.6562,0,0
20010110,14.8125,15.0625,14.7188,14.7812,642,0
20010111,14.5625,14.6250,14.1875,14.5625,0,0
20010112,14.5000,15.0000,14.5000,15.0000,0,0
20010116,15.3750,15.9688,15.1250,15.1250,3216,0
20010117,15.2500,15.4688,15.0625,15.2500,0,0
20010118,15.3750,15.5000,15.1562,15.4062,0,0
20010119,15.4062,15.4062,14.4375,14.5625,0,0
20010122,14.5625,14.5625,14.5625,14.5625,0,0
20010123,14.6250,14.6250,14.0625,14.2500,0,0
20010124,14.1875,14.5000,14.1875,14.4688,1150,0
20010125,14.3438,14.6562,14.2500,14.6562,0,0
20010126,14.6562,15.0625,14.5312,15.0625,0,0
20010129,15.7656,16.5469,15.5000,15.5000,399600,0
20010130,16.2812,16.8281,15.0000,15.5469,10350800,0
20010131,15.3900,15.8000,15.3000,15.7550,201000,0
20010201,15.7650,15.8600,15.5000,15.5050,0,0
20010202,16.0000,16.0000,15.2000,15.2000,274000,0
20010205,15.0100,15.2250,14.8500,15.0000,0,0
20010206,15.1500,15.6500,15.1450,15.3550,816600,0
20010207,15.2500,15.7300,15.2500,15.7000,307200,0
20010208,15.8750,16.0250,15.6750,16.0000,4631800,0
20010209,16.5000,16.8750,16.4000,16.6850,1101600,0
20010212,16.7750,17.3000,16.3650,17.2000,919800,0
20010213,17.4500,17.8400,17.2500,17.7500,1248200,0
20010214,17.7450,17.8000,16.5000,16.9750,747800,0
20010215,16.9950,17.0000,16.7200,16.8650,0,0
20010216,16.8000,16.8000,15.6500,15.8500,0,0
20010220,15.8900,15.9000,14.2500,14.3750,835200,0
20010221,14.7500,15.1500,14.7500,14.9500,1531600,0
20010222,15.0000,15.2000,14.9750,14.9950,1107400,0
20010223,15.0000,15.0000,14.1000,14.1000,716000,0
20010226,14.4500,15.1000,14.4500,14.9650,201600,0
20010227,15.0000,15.0500,14.8500,14.9500,99800,0
20010228,15.7500,16.1250,15.0500,16.0000,1111200,0
20010301,15.8750,16.2500,15.8500,16.2050,278600,0
20010302,16.0500,16.5000,16.0500,16.3250,209200,0
20010305,16.3750,16.9500,16.3750,16.8100,4133000,0
20010306,17.7500,17.7500,17.0500,17.2550,2358200,0
20010307,17.2550,17.2550,16.9000,16.9500,2470800,0
20010308,17.0600,17.2400,17.0500,17.0550,377600,0
20010309,16.9350,16.9500,16.2750,16.7400,2656800,0
20010312,16.7400,16.7400,16.0250,16.5000,2189000,0
20010313,16.5000,16.5600,16.1250,16.4750,4260000,0
20010314,16.1250,16.5000,16.0250,16.3000,483000,0
20010315,16.3500,16.8750,16.3000,16.8750,12147200,0
20010316,16.8750,17.5000,16.8250,16.8500,345400,0
20010319,16.8450,17.1000,16.5250,16.5250,76200,0
20010320,16.5500,16.7500,16.3500,16.5250,439400,0
20010321,16.5250,16.6750,16.5050,16.5550,4088000,0
20010322,16.5550,16.7750,16.1500,16.5050,711800,0
20010323,16.4750,16.5300,16.3500,16.5100,72600,0
20010326,16.8000,16.8000,16.3250,16.6750,378800,0
20010327,17.0000,17.0000,16.5000,16.6250,728400,0
20010328,16.6250,16.7000,16.5250,16.7000,12195400,0
20010329,16.6250,17.3500,16.6250,16.9250,8483800,0
20010330,17.2500,17.7700,17.2500,17.7300,661000,0
20010402,18.3000,18.3500,17.8250,17.8250,483200,0
20010403,17.7750,17.9500,17.3250,17.5100,6257200,0
20010404,17.8750,17.8750,17.6000,17.7200,178200,0
20010405,17.7250,18.4000,17.7250,18.4000,308800,0
20010406,18.3400,18.3750,17.7050,18.0000,1777400,0
20010409,18.0000,18.2000,17.8500,17.9950,756200,0
20010410,17.9950,18.0050,17.7500,17.7550,4203800,0
20010411,17.7550,17.7550,17.3550,17.4250,701400,0
20010412,17.4250,17.4250,17.2450,17.3450,6494600,0
20010416,17.3450,17.5000,17.2250,17.3000,6222200,0
20010417,17.6500,17.9750,17.5000,17.9000,438600,0
20010418,18.0000,18.0000,16.4500,17.2550,762600,0
20010419,17.2550,17.4500,17.1500,17.4000,10273400,0
20010420,17.4750,18.3500,17.4500,17.5500,2851200,0
20010423,17.5500,17.5500,17.3250,17.4550,143800,0
20010424,17.4550,17.4750,16.4500,16.7950,4225400,0
20010425,16.9200,17.1500,16.6250,17.1000,6151600,0
20010426,17.1000,17.1000,15.3750,15.9700,1531000,0
20010427,15.9650,16.0000,14.9550,15.1500,1040000,0
20010430,15.1500,15.4750,14.4000,15.4750,1828600,0
20010501,15.5000,16.0750,15.4000,16.0000,4406400,0
20010502,16.0000,16.4500,15.8000,16.2700,117600,0
20010503,16.2950,16.3750,16.0000,16.3100,18277200,0
20010504,16.4100,16.4500,15.9000,16.1000,14349600,0
20010507,15.8000,16.2550,15.7500,16.1000,141800,0
20010508,16.2000,16.2250,15.9000,16.0000,168800,0
20010509,16.0500,16.2500,15.9550,16.1000,14387400,0
20010510,16.2250,16.4750,16.2250,16.2500,16213000,0
20010511,16.3000,16.7450,16.2750,16.6250,369800,0
20010514,17.0000,17.0000,16.5750,16.7000,174800,0
20010515,16.7000,17.3500,16.7000,17.2900,166800,0
20010516,17.1500,18.0000,16.9550,18.0000,349600,0
20010517,17.9500,18.5000,17.9100,18.2000,3136600,0
20010518,18.2000,18.4000,17.9500,18.2550,26993400,0
20010521,18.2500,18.2500,18.0250,18.1500,170600,0
20010522,18.1550,18.2500,17.5000,17.7100,1938600,0
20010523,17.6500,17.7750,17.5750,17.6250,580800,0
20010524,17.5700,17.7500,17.4800,17.7350,99800,0
20010525,17.7500,17.8500,17.6500,17.8000,4314400,0
20010529,17.8250,17.8250,17.5000,17.5000,395400,0
20010530,17.5000,17.5000,17.1000,17.4250,402000,0
20010531,17.4300,17.8750,17.3500,17.7500,44305400,0
20010601,17.7500,18.0200,17.6750,17.9050,4187200,0
20010604,17.9100,18.9000,13.1100,18.6600,326600,0
20010605,18.7000,18.8600,18.0000,18.2000,450000,0
20010606,18.2000,18.2450,17.8750,17.9800,12223000,0
20010607,17.8000,18.0750,17.7300,17.9750,2127200,0
20010608,18.0500,18.5000,18.0500,18.2900,254000,0
20010611,18.2900,18.4900,17.9250,18.1500,405000,0
20010612,18.1500,18.7500,18.1500,18.6750,824600,0
20010613,18.8250,19.2350,18.7600,19.0550,210000,0
20010614,19.0600,19.0600,18.5500,18.6000,16162600,0
20010615,18.6050,18.8000,18.5800,18.7600,238800,0
20010618,18.9050,18.9500,18.7500,18.7950,2108000,0
20010619,18.7600,18.7600,18.0500,18.2500,2292800,0
20010620,18.2500,18.5000,18.1750,18.3750,181400,0
20010621,18.2000,18.2000,17.4850,17.9350,4321800,0
20010622,17.9250,17.9350,17.5750,17.6450,115800,0
20010625,17.6250,17.6250,17.5000,17.5000,151800,0
20010626,17.5000,17.7000,17.3250,17.5000,457400,0
20010627,17.7500,18.1000,17.6250,17.9950,253400,0
20010628,17.9250,18.5750,17.9250,18.0200,271600,0
20010629,18.0000,18.7750,17.6000,18.5000,1573800,0
20010702,18.5000,19.4000,17.7250,19.0000,840800,0
20010703,19.2500,19.2500,18.7750,18.9500,376000,0
20010705,18.9000,18.9750,18.6000,18.6000,2315800,0
20010706,18.5250,18.5250,18.1500,18.3500,273200,0
20010709,18.2400,18.4000,18.0750,18.2600,246200,0
20010710,18.2400,18.5000,18.2400,18.4350,2089000,0
20010711,18.3500,18.5000,18.2800,18.4550,2202600,0
20010712,18.3750,18.4250,17.2500,17.6400,355200,0
20010713,17.3800,17.3800,16.5000,16.6800,25237800,0
20010716,16.5850,16.8750,16.5250,16.6750,12795800,0
20010717,16.6800,17.1250,16.6700,17.0100,395000,0
20010718,16.9500,16.9650,16.7600,16.8000,346000,0
20010719,16.8250,16.9000,16.8050,16.8500,10461400,0
20010720,16.8000,16.9000,15.9400,16.8250,406000,0
20010723,16.8250,16.9000,16.6800,16.8000,266400,0
20010724,16.8000,16.8000,15.7000,16.0200,4603600,0
20010725,16.0250,17.5000,16.0000,17.1300,881800,0
20010726,17.0250,17.0250,16.6250,16.9500,555000,0
20010727,16.9500,17.2000,16.9000,16.9100,215200,0
20010730,16.9000,17.0500,16.9000,17.0200,79600,0
20010731,17.0250,17.6900,17.0250,17.6200,118800,0
20010801,17.6250,18.5000,17.6250,17.9500,653600,0
20010802,18.0250,18.7000,18.0250,18.4250,2392200,0
20010803,18.4250,18.6950,18.1250,18.5050,230400,0
20010806,18.4500,18.4500,18.1250,18.2550,20143600,0
20010807,18.3250,18.3750,17.3000,17.5350,11012200,0
20010808,17.5350,17.8000,17.5350,17.7500,371600,0
20010809,17.7500,17.7750,16.7500,16.7500,2719400,0
20010810,16.8000,17.3950,16.8000,17.3000,2231200,0
20010813,17.3000,17.5000,17.2250,17.4500,604200,0
20010814,17.4750,17.4950,17.3050,17.4950,12255000,0
20010815,17.4900,17.5000,17.4200,17.5000,2126000,0
20010816,17.4500,17.4500,17.0750,17.3000,222600,0
20010817,17.2500,17.3750,17.2500,17.3300,567400,0
20010820,17.2500,17.4350,17.1500,17.4000,4177800,0
20010821,17.3950,17.5000,17.2000,17.2450,122200,0
20010822,17.2250,17.2500,17.0000,17.2400,160400,0
20010823,17.1750,17.3300,16.6500,17.3000,538200,0
20010824,17.3250,17.5000,17.3000,17.4000,278800,0
20010827,17.4000,17.4250,17.3000,17.3250,285000,0
20010828,17.3200,17.3200,17.0000,17.1000,114400,0
20010829,17.1400,17.1750,16.9000,17.0550,8210400,0
20010830,16.9300,17.0000,16.8250,17.0000,259000,0
20010831,17.0500,17.0700,16.8750,17.0550,4080800,0
20010904,17.0500,17.0500,16.4500,16.8550,4185000,0
20010905,16.9750,17.0000,16.9000,16.9000,2329000,0
20010906,16.9500,17.2850,16.9000,17.1250,2184000,0
20010907,17.1250,17.1250,16.6950,16.7000,119000,0
20010910,16.7000,16.7000,16.4000,16.4750,88200,0
20010911,16.4750,16.4750,16.4750,16.4750,0,0
20010917,16.4750,16.4750,15.4500,15.6300,235400,0
20010918,15.6300,16.2500,15.6000,15.8800,104400,0
20010919,15.8850,16.1500,15.6550,16.0000,10334000,0
20010920,16.2500,16.4250,15.8750,16.4250,524400,0
20010921,15.8500,16.6000,15.7000,16.6000,691000,0
20010924,16.8500,16.8500,16.2000,16.2050,328800,0
20010925,16.3300,16.9950,16.3300,16.9300,655000,0
20010926,17.1000,17.2000,16.7000,16.9050,446400,0
20010927,16.8750,16.9000,16.6000,16.8050,6355800,0
20010928,16.8250,17.0500,16.8000,16.8750,661000,0
20011001,16.8650,17.0500,16.7750,17.0050,4261800,0
20011002,17.0250,17.1000,16.9000,16.9800,633000,0
20011003,17.0000,17.3100,16.8100,17.2200,409800,0
20011004,17.3450,17.4500,17.2500,17.3900,2386200,0
20011005,17.3750,17.3750,16.8550,16.9800,149400,0
20011008,16.9800,16.9800,16.8000,16.8200,61400,0
20011009,16.7550,16.9000,16.3500,16.6000,451800,0
20011010,16.6750,17.4950,16.6750,17.4750,374200,0
20011011,17.5000,18.3500,17.5000,18.3000,369400,0
20011012,18.2500,18.4500,18.1500,18.3750,12249400,0
20011015,18.2300,18.5500,18.2300,18.3350,490200,0
20011016,18.3500,18.6500,18.3250,18.4900,244600,0
20011017,18.4000,18.9450,18.4000,18.5000,2229400,0
20011018,18.5750,18.5750,18.1050,18.1700,216400,0
20011019,18.0500,18.0750,17.6550,17.8700,145400,0
20011022,17.8700,18.5000,17.8700,18.3950,272400,0
20011023,18.3750,18.3750,14.9050,16.2800,5989000,0
20011024,16.2800,16.9000,15.8550,16.2750,393200,0
20011025,16.1000,16.1750,15.9750,16.0350,168200,0
20011026,16.0000,16.4250,15.9750,16.3350,234400,0
20011029,16.3850,16.3850,16.0000,16.1900,177600,0
20011030,16.1000,16.1750,15.6200,15.6650,296400,0
20011031,15.6650,15.7500,15.5050,15.6500,204200,0
20011101,15.6500,15.6500,15.2500,15.4300,371600,0
20011102,15.5550,15.6000,15.2650,15.5450,4529600,0
20011105,15.8750,15.9700,15.5750,15.7000,384000,0
20011106,15.2500,15.4950,14.8500,15.2400,811600,0
20011107,15.2400,15.2400,14.9400,15.1850,730000,0
20011108,15.2500,15.3500,15.1000,15.2500,302800,0
20011109,15.2500,15.2500,14.7000,14.9800,429400,0
20011112,14.9250,14.9250,14.3000,14.7000,6544600,0
20011113,14.7750,15.6000,14.7250,15.4400,436600,0
20011114,15.4250,15.4400,15.3000,15.3600,8590000,0
20011115,15.3700,15.4000,15.3000,15.3200,4170600,0
20011116,15.4450,15.6250,15.2500,15.5250,8469600,0
20011119,15.7450,15.9750,15.5750,15.8700,6392400,0
20011120,15.8500,16.7000,15.7500,16.5000,546600,0
20011121,16.3750,16.3800,15.7500,15.8900,12349000,0
20011123,15.9250,16.0250,15.8750,15.9100,123200,0
20011126,16.0250,16.0500,15.9050,15.9050,4842800,0
20011127,16.0250,16.0700,16.0000,16.0050,4170200,0
20011128,16.0250,16.1500,15.7500,15.9500,733800,0
20011129,15.9750,16.5450,15.9750,16.3750,1000800,0
20011130,16.3500,17.1950,16.1500,16.8500,3036800,0
20011203,16.7900,17.1500,16.1500,17.0100,831400,0
20011204,17.0250,17.3250,17.0000,17.2500,503200,0
20011205,17.2750,18.0000,17.2750,17.7450,387200,0
20011206,17.7000,18.1500,17.4000,17.5000,326000,0
20011207,17.5050,17.6000,17.2050,17.3250,646000,0
20011210,17.3000,17.6600,17.2000,17.4750,1067200,0
20011211,17.4750,17.7250,17.4000,17.5000,670000,0
20011212,17.4500,17.5250,17.3000,17.3700,8222400,0
20011213,17.3250,17.7250,17.3000,17.4050,600800,0
20011214,17.4750,17.5500,17.2750,17.4000,591400,0
20011217,17.4000,18.1150,17.4000,17.5000,252600,0
20011218,17.0000,18.1750,17.0000,17.8950,351800,0
20011219,17.9000,17.9000,17.5000,17.5000,681400,0
20011220,17.5500,17.6000,17.3900,17.5450,20250600,0
20011221,17.4250,17.4250,16.7750,16.8000,2199200,0
20011224,16.9250,17.1000,16.9250,17.0750,227200,0
20011226,17.1000,17.2500,16.9000,16.9650,278800,0
20011227,16.9500,17.1500,16.9500,17.0000,70200,0
20011228,16.9500,17.2500,16.9500,17.1100,8254200,0
20011231,17.1150,17.1150,16.9000,16.9000,305800,0
20020102,16.2500,16.7000,15.5000,16.4000,3261400,0
20020103,16.0000,16.3700,15.6000,15.8000,2068400,0
20020104,15.8000,15.9400,15.6000,15.8250,30373200,0
20020107,15.9500,16.1500,15.8300,15.8850,847000,0
20020108,15.8500,15.8500,15.5250,15.6000,8411200,0
20020109,15.6250,16.1400,15.6000,15.9700,1668800,0
20020110,15.9550,16.0500,15.6500,16.0200,848600,0
20020111,16.0200,16.5250,16.0200,16.5100,43393600,0
20020114,16.5000,16.6700,16.2750,16.3300,1676600,0
20020115,16.3300,16.5000,16.2600,16.3050,1371800,0
20020116,16.2600,16.2600,15.7000,15.8400,1119400,0
20020117,15.8400,16.0800,15.8400,16.0450,590800,0
20020118,15.9750,16.1250,15.9750,16.0750,662600,0
20020122,16.1250,16.2500,16.0000,16.1000,709600,0
20020123,16.0750,16.2050,16.0500,16.2000,459200,0
20020124,16.2000,16.5500,16.2000,16.3750,2255800,0
20020125,16.3750,16.5900,16.2400,16.5000,880800,0
20020128,16.5000,16.8000,16.4750,16.7500,222600,0
20020129,16.7500,16.7500,16.5000,16.5400,313400,0
20020130,16.4750,16.7500,16.4750,16.5900,304200,0
20020131,16.6000,16.9750,16.5900,16.6500,398600,0
20020201,16.0500,16.5850,15.8250,16.0000,2245800,0
20020204,15.9950,16.1500,15.6500,15.7250,275800,0
20020205,15.6000,16.0500,15.2000,15.3900,719000,0
20020206,15.5000,15.8700,15.4250,15.4900,1588000,0
20020207,15.4750,15.7000,15.4750,15.5050,333400,0
20020208,15.5250,15.7000,15.4000,15.5800,549600,0
20020211,15.4750,15.7500,15.2500,15.6650,868000,0
20020212,15.7100,15.8700,15.5000,15.6900,1143800,0
20020213,15.8500,15.8700,15.6750,15.6850,377800,0
20020214,15.6850,15.6850,15.4500,15.5400,301000,0
20020215,15.5750,15.6250,15.3450,15.4200,303000,0
20020219,15.4200,15.5000,15.4000,15.4500,411600,0
20020220,15.4600,15.5750,15.3250,15.3700,423400,0
20020221,15.3700,15.5500,15.3700,15.3950,646000,0
20020222,15.4000,15.5250,14.5000,15.4050,1873000,0
20020225,15.4000,15.4250,15.1000,15.2050,415400,0
20020226,15.2050,15.6400,15.1800,15.5250,495800,0
20020227,15.5750,15.6750,15.5300,15.5800,497200,0
20020228,15.4750,15.5500,15.4250,15.4900,1349200,0
20020301,15.4850,15.4850,15.1000,15.3900,569400,0
20020304,15.0000,15.8950,15.0000,15.7500,684000,0
20020305,15.7500,15.7500,15.6000,15.7150,261200,0
20020306,15.7150,15.8450,15.6700,15.7550,2313000,0
20020307,15.8250,16.0450,15.6600,15.6900,390800,0
20020308,15.6900,15.7250,15.5350,15.7100,346000,0
20020311,15.7100,15.8000,15.6900,15.7000,123000,0
20020312,15.6950,15.7600,15.5000,15.7300,402400,0
20020313,15.7500,16.0650,15.7400,16.0500,508800,0
20020314,16.0500,16.0500,15.7600,15.7600,322400,0
20020315,14.9750,15.6000,14.7000,15.5000,8477400,0
20020318,15.3750,15.5650,15.2000,15.5350,621600,0
20020319,15.5000,15.7400,15.5000,15.6050,455800,0
20020320,15.5500,15.9900,15.5500,15.9000,984000,0
20020321,15.8750,15.9200,15.6250,15.7750,356200,0
20020322,15.7750,15.9150,15.7250,15.8300,435800,0
20020325,15.8350,15.8500,15.5300,15.8000,210000,0
20020326,15.7000,15.7500,15.6000,15.7000,377200,0
20020327,15.6250,15.8600,15.5500,15.7000,255000,0
20020328,15.7500,15.9850,15.5950,15.7950,671600,0
20020401,15.4950,15.9000,15.4550,15.6500,4676800,0
20020402,15.3750,16.0500,15.3250,15.7000,1046400,0
20020403,15.7250,16.0050,15.7200,15.7300,633800,0
20020404,15.7300,16.4500,15.7300,16.3800,2432400,0
20020405,16.4500,16.7050,16.4250,16.5000,869600,0
20020408,16.3150,16.4100,16.3000,16.3850,316600,0
20020409,16.3800,16.7950,16.3800,16.7050,1036000,0
20020410,16.6550,16.9750,16.6550,16.8600,403600,0
20020411,16.9500,16.9950,16.6250,16.6750,510200,0
20020412,16.6500,16.6750,16.4000,16.4100,379600,0
20020415,16.3750,16.4000,16.2100,16.3000,301400,0
20020416,16.4000,16.5250,16.2000,16.4400,960200,0
20020417,16.4400,16.4500,16.3250,16.3400,222800,0
20020418,16.3450,16.4500,16.2500,16.2750,174200,0
20020419,16.2800,16.4500,16.1750,16.3250,153800,0
20020422,16.3000,16.3500,15.6850,15.7050,448400,0
20020423,15.3750,15.9500,15.3000,15.7500,900600,0
20020424,15.7500,15.9500,15.5000,15.8500,431200,0
20020425,15.8250,15.9500,15.6000,15.7700,316000,0
20020426,15.7000,15.7950,15.5250,15.6100,253600,0
20020429,15.6000,15.6050,15.4000,15.4000,123000,0
20020430,15.3750,15.5000,15.2350,15.4000,746600,0
20020501,15.5000,15.6100,15.4350,15.4350,567400,0
20020502,15.4500,15.6250,15.3500,15.6150,324400,0
20020503,15.5000,15.6400,14.8250,15.0300,737600,0
20020506,15.1000,15.2250,14.9250,14.9500,2347800,0
20020507,14.8250,15.1250,14.7300,14.9750,14475600,0
20020508,15.0250,15.0250,14.9000,14.9850,193800,0
20020509,14.9850,15.0000,14.9000,14.9000,238200,0
20020510,14.9000,14.9800,14.8000,14.9300,264600,0
20020513,14.8500,15.0500,14.7100,15.0000,4261800,0
20020514,15.0750,15.3250,15.0750,15.1350,762200,0
20020515,15.1350,15.4050,15.1350,15.2700,595800,0
20020516,15.3950,15.6500,15.3000,15.5000,839000,0
20020517,15.5250,15.5500,15.2000,15.4200,13171800,0
20020520,15.4200,15.4200,15.4200,15.4200,0,0
20020521,15.4250,15.4750,14.8900,14.9750,8662000,0
20020522,14.9950,15.0750,14.5000,14.7650,2545200,0
20020523,14.5000,14.5000,14.1000,14.3850,879000,0
20020524,14.3900,14.4500,14.2500,14.3750,2344800,0
20020528,14.3750,14.3800,13.7750,13.8950,1307600,0
20020529,13.0000,13.4000,12.8800,13.0400,2235600,0
20020530,13.1250,13.4650,13.0300,13.2950,831200,0
20020531,13.2300,13.4650,13.2100,13.3000,413200,0
20020603,13.3000,13.3000,12.9150,13.1400,876400,0
20020604,13.1000,13.3250,12.9550,13.1550,2685800,0
20020605,13.1250,13.4250,13.1250,13.3000,6280800,0
20020606,13.2000,13.2550,12.8750,12.9000,435800,0
20020607,12.8500,13.2850,12.7750,13.1550,12269400,0
20020610,13.2950,13.7500,13.0500,13.6000,403600,0
20020611,13.5500,13.6500,13.3950,13.4250,230400,0
20020612,11.7500,13.0750,11.5000,12.7750,4826200,0
20020613,12.4500,12.4500,11.6950,11.9000,2505600,0
20020614,11.8000,12.2250,11.7750,12.1400,4856400,0
20020617,12.1450,12.3750,12.0750,12.3750,8667200,0
20020618,12.3750,12.4950,12.2850,12.3300,10638400,0
20020619,12.3000,12.3000,11.8700,11.9200,553800,0
20020620,11.3750,11.3800,10.2500,11.0050,2218000,0
20020621,11.0750,11.0950,10.0100,10.0100,1741600,0
20020624,9.9500,9.9500,9.1250,9.1750,4308200,0
20020625,9.5000,9.6150,9.3800,9.4950,2257400,0
20020626,9.2500,9.3850,8.8150,8.8950,2041000,0
20020627,9.0000,9.1200,8.9500,8.9900,1703400,0
20020628,9.0000,9.2400,8.9000,8.9000,2415800,0
20020701,9.0250,9.1000,8.9450,8.9500,715400,0
20020702,9.0000,9.0000,8.4750,8.6250,204950000,0
20020703,8.8750,8.8750,8.3150,8.5600,532400,0
20020705,8.6800,8.9500,8.6500,8.8450,446600,0
20020708,8.9700,9.7500,8.9500,9.3950,1298600,0
20020709,9.4000,9.4500,8.8900,8.9250,1630000,0
20020710,9.1750,9.2000,8.6800,8.7150,4531400,0
20020711,8.8400,8.8400,8.5000,8.7150,531600,0
20020712,8.8400,8.8750,8.7500,8.7850,555000,0
20020715,8.0500,8.4950,7.6500,8.4950,20635000,0
20020716,8.4950,8.4950,7.7750,8.0550,11594200,0
20020717,8.0600,8.0900,7.4750,7.5250,13347200,0
20020718,7.4950,8.2000,7.3450,8.1000,8961000,0
20020719,7.9500,7.9900,7.8000,7.9350,4544000,0
20020722,8.0250,8.1750,7.7250,7.9150,9597000,0
20020723,7.9200,7.9500,7.0500,7.2500,4167200,0
20020724,7.0000,7.1250,6.6000,7.0450,5339000,0
20020725,7.0500,7.5050,5.9500,6.9000,29600,0
20020726,6.9150,7.4500,6.2100,6.9000,2000000,0
20020729,7.0100,7.8500,6.3500,7.3500,27800,0
20020730,7.1250,7.5500,6.4500,7.1050,9000,0
20020731,7.1000,7.9250,6.4750,7.6000,4633200,0
20020801,7.6000,8.4500,6.5800,7.9500,41800,0
20020802,7.9250,8.5500,7.1250,8.0300,2461400,0
20020805,8.0550,8.6500,7.1500,7.9000,14200,0
20020806,7.9500,8.4750,6.5800,7.8750,2173400,0
20020807,7.8500,8.2500,6.5800,7.9750,1989200,0
20020808,8.2500,9.4000,7.6250,8.6700,9174400,0
20020809,8.7250,9.0000,7.7500,8.4000,7594200,0
20020812,8.2500,8.8500,7.5000,8.2550,7577000,0
20020813,8.2550,8.8000,7.4000,7.9050,20061200,0
20020814,7.5000,8.6200,7.5000,8.5050,30141000,0
20020815,8.2600,8.4000,8.1250,8.3700,22730000,0
20020816,8.2500,8.3900,8.2100,8.3900,11377200,0
20020819,8.3900,8.3900,8.1150,8.2050,10747200,0
20020820,8.0050,8.1150,7.7300,8.0950,19977400,0
20020821,8.0250,8.1500,7.8800,8.0400,10103600,0
20020822,7.8750,8.0750,7.8750,8.0750,35117400,0
20020823,8.0750,8.7300,8.0600,8.5950,7762200,0
20020826,8.7500,9.0200,8.5200,8.9500,6153200,0
20020827,8.8500,9.2350,8.8500,9.1500,11143800,0
20020828,9.0800,9.1300,8.8750,9.0150,7836600,0
20020829,8.9000,9.2800,8.8950,9.1250,4117200,0
20020830,9.1750,9.3750,9.1000,9.1850,3493000,0
20020903,9.0900,9.1750,8.8750,9.1200,5411000,0
20020904,9.0500,9.1600,8.8450,9.0350,8314800,0
20020905,8.9500,8.9500,8.3550,8.5000,5029400,0
20020906,8.5050,8.7400,8.3700,8.5800,3622400,0
20020909,8.4750,8.6950,8.4250,8.5450,2860200,0
20020910,8.5000,8.6000,8.3700,8.5000,3671600,0
20020911,8.4950,8.6450,8.4450,8.5800,3950800,0
20020912,8.3000,8.5500,8.2650,8.3350,3000800,0
20020913,8.2750,8.3000,8.0750,8.1500,34800000,0
20020916,8.1750,8.4100,8.0650,8.3750,1220600,0
20020917,8.4000,8.5550,8.0800,8.1300,3864200,0
20020918,8.1000,8.1050,7.9750,8.0100,1305800,0
20020919,7.9000,7.9450,7.7750,7.8300,2901600,0
20020920,7.8300,8.0000,7.6300,7.9300,4555600,0
20020923,7.8050,7.8450,7.5550,7.7700,3199400,0
20020924,7.6050,7.6900,7.4000,7.5000,13282400,0
20020925,7.6000,7.8100,7.5200,7.7250,3619000,0
20020926,7.8150,7.8750,7.5000,7.5800,2955600,0
20020927,7.4550,7.6250,7.1000,7.2050,4174600,0
20020930,7.0000,7.8600,6.8000,7.6450,6956400,0
20021001,7.6950,7.7250,7.3500,7.5800,2237600,0
20021002,7.4750,7.6250,7.3000,7.4000,3200400,0
20021003,7.3300,7.5250,7.3250,7.3750,2548800,0
20021004,7.3750,7.4500,7.0600,7.2400,2236400,0
20021007,7.2200,7.4300,7.0900,7.3250,3754400,0
20021008,7.3750,7.5950,7.1500,7.5450,3450600,0
20021009,7.3750,7.9500,7.3400,7.3850,10939800,0
20021010,7.3750,7.7950,7.3250,7.7750,2910600,0
20021011,7.2550,8.2650,6.8500,8.2350,9637000,0
20021014,8.2050,8.4750,8.0000,8.3700,43000000,0
20021015,8.4350,8.7250,8.1800,8.5150,2692600,0
20021016,8.4950,8.4950,8.1250,8.2450,1457200,0
20021017,8.2500,8.4450,8.0500,8.0850,4687600,0
20021018,8.0500,8.1800,7.9600,8.1700,29697200,0
20021021,8.1250,8.2250,7.9900,8.1950,9958600,0
20021022,8.0750,8.1700,7.8750,7.9000,3651200,0
20021023,7.8500,7.8500,7.7200,7.7550,5649200,0
20021024,7.6350,7.9750,7.6250,7.8650,5706200,0
20021025,7.8550,8.3400,7.8350,8.2900,8057000,0
20021028,8.3250,8.4500,8.2500,8.3800,1945400,0
20021029,8.3550,8.5250,8.1000,8.5000,3090800,0
20021030,8.4750,8.5950,8.2300,8.4450,3217400,0
20021031,8.3500,8.3750,8.1350,8.2300,2604400,0
20021101,8.2400,8.5250,8.1800,8.5000,2288000,0
20021104,8.4900,8.6950,8.4450,8.6050,1444000,0
20021105,8.5500,8.7000,8.5050,8.6550,1539600,0
20021106,8.6250,9.0000,8.6250,8.9650,2616200,0
20021107,8.8250,8.8400,8.5900,8.7000,13803200,0
20021108,8.6250,8.7250,8.3750,8.4000,188000000,0
20021111,8.2750,8.3800,7.8150,8.0000,16974200,0
20021112,7.8750,8.2450,7.8500,8.1050,2662200,0
20021113,8.0500,8.5000,8.0500,8.4150,2375400,0
20021114,8.4100,8.5450,8.2900,8.5050,1753000,0
20021115,8.4500,8.5250,8.0250,8.2650,2862600,0
20021118,8.2650,8.3100,8.1350,8.2750,1752400,0
20021119,8.1000,8.2600,8.0500,8.1750,1757800,0
20021120,8.1750,8.2500,8.0350,8.1300,2087400,0
20021121,8.0250,8.2750,8.0250,8.2450,6834600,0
20021122,8.0500,8.2000,7.9000,7.9000,4051600,0
20021125,7.8500,8.0950,7.8450,8.0000,3355400,0
20021126,7.9750,8.1400,7.9100,8.0550,5074000,0
20021127,8.0600,8.8750,8.0350,8.7600,4632000,0
20021129,8.7250,8.9950,8.7250,8.7950,1711000,0
20021202,8.8700,9.0000,8.7300,8.8600,2706800,0
20021203,8.7400,8.9250,8.6500,8.7900,1816200,0
20021204,8.9250,9.2850,8.7550,9.2050,3379800,0
20021205,9.2000,9.2200,9.0400,9.2050,48866400,0
20021206,9.1050,9.3550,9.0000,9.3300,2794000,0
20021207,9.3300,9.3300,9.3300,9.3300,0,0
20021208,9.3300,9.3300,9.3300,9.3300,0,0
20021209,9.3050,9.4950,9.2500,9.2800,3077400,0
20021210,9.1750,9.2000,8.9350,9.1250,2686200,0
20021211,9.0500,9.4150,9.0100,9.3650,3576400,0
20021212,9.3250,9.6550,9.3250,9.5150,2320600,0
20021213,9.4500,9.5100,9.3350,9.4800,2254200,0
20021216,9.4350,9.7500,9.4250,9.6750,4389200,0
20021217,9.6900,10.3000,9.6900,10.1050,3913000,0
20021218,10.0000,10.1700,9.0250,9.5100,11044400,0
20021219,9.5000,9.5450,9.2100,9.2400,3948800,0
20021220,9.2450,9.4450,9.2250,9.4000,3461600,0
20021223,9.4450,9.5350,9.2550,9.4600,2183600,0
20021224,9.3750,9.5000,9.3750,9.4600,821400,0
20021226,9.4650,9.6900,9.4500,9.5800,2217600,0
20021227,9.4750,10.0000,9.4150,9.4900,2186800,0
20021230,9.4900,9.5000,9.3800,9.4000,2349600,0
20021231,9.4000,9.6400,9.4000,9.6250,3330800,0
20030102,9.7250,9.7500,9.6000,9.6750,2199000,0
20030103,9.5750,9.7200,9.5500,9.6400,1827200,0
20030106,9.6750,9.9400,9.6700,9.8850,2366600,0
20030107,9.8500,9.9000,9.7300,9.7500,3527600,0
20030108,9.6650,9.7400,9.5400,9.6000,1973800,0
20030109,9.4250,9.7400,9.4250,9.5000,3588600,0
20030110,9.4250,9.5900,9.3750,9.5200,7574200,0
20030113,9.5200,9.6500,9.4500,9.5000,2015600,0
20030114,9.5050,9.5050,9.1000,9.3050,4058800,0
20030115,9.3150,9.3150,9.1000,9.1450,1850600,0
20030116,9.1450,9.2900,9.1250,9.2450,2168000,0
20030117,9.2450,9.3300,9.1500,9.1500,1644000,0
20030121,9.2000,9.2250,8.8100,8.8350,1694600,0
20030122,8.7500,8.8500,8.6150,8.7450,2164200,0
20030123,8.8000,8.8600,8.7650,8.7750,1266000,0
20030124,8.7500,8.7550,8.5500,8.7500,2502600,0
20030127,8.7500,8.8700,8.6000,8.6850,1547800,0
20030128,8.7450,8.7450,8.5250,8.6300,1033200,0
20030129,8.6250,8.6250,8.4300,8.5700,1620400,0
20030130,8.5800,8.6700,8.4700,8.5050,2937000,0
20030131,8.4500,8.8500,8.4500,8.8250,3114200,0
20030203,8.8850,9.0750,8.8850,9.0500,1666600,0
20030204,9.0350,9.0350,8.7200,8.8250,1637000,0
20030205,8.7500,9.0000,8.4500,8.5000,88253200,0
20030206,8.3800,8.3800,8.0900,8.1500,3603200,0
20030207,8.1950,8.2900,7.9600,8.0050,2962400,0
20030210,8.0350,8.3250,7.9700,8.3150,965200,0
20030211,8.3150,8.3250,8.1250,8.1800,1562000,0
20030212,8.1750,8.2200,7.9550,8.0000,1295600,0
20030213,8.0000,8.3000,7.9950,8.3000,1606200,0
20030214,8.3000,8.3000,8.0050,8.0900,1961400,0
20030218,8.1200,8.3100,8.0850,8.3050,2208600,0
20030219,8.2800,8.5400,8.2750,8.5300,2056600,0
20030220,8.5200,8.6050,8.3500,8.4100,2610800,0
20030221,8.4000,8.6250,8.3600,8.5350,1371200,0
20030224,8.5150,8.5200,8.2850,8.4100,1141600,0
20030225,8.4100,8.4100,8.1500,8.3750,1890200,0
20030226,8.4000,8.4700,8.2600,8.3050,1986000,0
20030227,8.3500,8.3500,8.1700,8.2150,2290600,0
20030228,8.0800,8.2850,8.0550,8.2100,1165600,0
20030303,8.2950,8.3750,8.0850,8.1050,1359600,0
20030304,8.0650,8.0650,7.8000,7.8500,1833200,0
20030305,7.8900,7.9400,7.7500,7.9150,1441000,0
20030306,7.8650,7.8700,7.5850,7.7500,5715400,0
20030307,7.6300,7.9500,7.6250,7.9400,5515400,0
20030310,7.9000,7.9100,7.7800,7.8100,1701000,0
20030311,7.8400,7.9000,7.7700,7.8150,1706400,0
20030312,7.7900,7.8800,7.7400,7.8500,1692000,0
20030313,7.9500,8.2900,7.9500,8.2900,2056400,0
20030314,8.2900,8.2900,6.7750,7.0350,14377600,0
20030317,6.8850,7.3150,6.8850,7.2750,6129400,0
20030318,7.3750,7.8600,7.3750,7.8600,4932600,0
20030319,7.8600,7.9200,7.7100,7.8000,2188800,0
20030320,7.7600,7.8300,7.5800,7.7900,4121400,0
20030321,7.9250,8.1500,7.8400,8.1500,3266000,0
20030324,7.9250,8.0550,7.7800,7.9300,1722600,0
20030325,7.8500,8.0550,7.8050,7.9300,2119600,0
20030326,7.9500,8.3150,7.9400,8.1350,2028800,0
20030327,8.0500,8.1650,7.9550,8.1000,1188600,0
20030328,8.0450,8.1100,7.9600,8.0200,955200,0
20030331,8.0250,8.3500,7.9500,8.2000,7750600,0
20030401,8.2500,8.2500,8.0000,8.0000,3801600,0
20030402,8.0250,8.1500,7.9500,7.9500,4942800,0
20030403,8.0000,8.0500,7.9600,8.0000,3361200,0
20030404,8.0000,8.1250,7.9750,8.0900,3030600,0
20030407,8.2250,8.3000,8.0350,8.0500,3125200,0
20030408,8.0850,8.1750,8.0750,8.1000,2758200,0
20030409,8.1500,8.1750,7.8750,7.9000,3272400,0
20030410,7.9200,8.0800,7.9050,8.0350,4403200,0
20030411,8.1550,8.1750,8.0050,8.0500,1781400,0
20030414,8.0600,8.1600,7.9850,7.9900,3278000,0
20030415,8.0750,8.0800,7.9100,8.0000,3768400,0
20030416,8.0400,8.0650,7.8700,7.8700,2676600,0
20030417,7.9000,8.0300,7.8800,7.9800,1949800,0
20030421,8.0250,8.0250,7.8450,7.9000,2423600,0
20030422,7.9000,8.0700,7.8500,8.0000,5300200,0
20030423,8.0150,8.0250,7.9450,8.0100,4000400,0
20030424,8.0100,8.1600,7.9800,8.1000,5120800,0
20030425,8.1250,8.1250,7.9250,7.9750,1703000,0
20030428,7.9750,8.1350,7.9750,8.0900,5665200,0
20030429,8.1300,8.4350,8.1300,8.3250,4914600,0
20030430,8.4950,8.9600,8.4950,8.7000,10013000,0
20030501,8.7500,9.2750,8.6250,9.2000,5517800,0
20030502,9.2000,9.5000,9.1050,9.2000,13449600,0
20030505,9.2100,9.2500,9.0700,9.0900,3843200,0
20030506,9.1000,9.3950,9.0900,9.3550,3258400,0
20030507,9.3300,9.4400,9.2250,9.2650,2597800,0
20030508,9.0000,9.3000,9.0000,9.2000,2477000,0
20030509,9.2000,9.3000,9.1050,9.2000,3069200,0
20030512,9.2000,9.3000,9.0600,9.2500,3515800,0
20030513,9.2000,9.5750,9.1900,9.4650,4656800,0
20030514,9.5250,9.6000,9.4400,9.4850,2789000,0
20030515,9.4900,9.5800,9.3250,9.5400,2322400,0
20030516,9.5300,9.7650,9.4250,9.7650,3090000,0
20030519,9.6000,9.6000,9.4650,9.5600,2372200,0
20030520,9.5250,9.7550,9.5150,9.6200,2687000,0
20030521,9.6250,9.7900,9.3750,9.7500,3216200,0
20030522,9.8750,10.3750,9.7800,10.1800,4192200,0
20030523,10.1850,10.3750,10.0600,10.2900,2540200,0
20030527,10.2900,10.2900,10.1150,10.2450,2785200,0
20030528,10.1600,10.5000,10.0900,10.4900,2776200,0
20030529,10.4750,10.7100,10.2200,10.2900,3754400,0
20030530,10.1000,10.3500,9.8100,10.0250,5313000,0
20030602,10.0500,10.1500,9.9500,9.9900,3499200,0
20030603,9.9900,10.0850,9.9700,10.0500,3366200,0
20030604,10.0500,10.3750,10.0300,10.3500,2716000,0
20030605,10.2100,10.5400,10.2000,10.5050,3438800,0
20030606,10.6500,11.0600,10.4000,10.4500,4754200,0
20030609,10.4300,10.4900,10.1250,10.1600,2830400,0
20030610,10.1350,10.4750,10.1350,10.4600,3020400,0
20030611,10.4150,10.6600,10.4150,10.5750,3468000,0
20030612,10.5250,10.6700,10.4400,10.5250,2959600,0
20030613,10.5600,10.6100,10.4750,10.5900,2803400,0
20030616,10.5750,10.7950,10.5000,10.7750,2692000,0
20030617,10.7750,11.2750,10.7000,11.1800,3874400,0
20030618,11.1800,11.3000,11.0050,11.2000,4239800,0
20030619,11.2700,11.2700,10.8750,10.9000,2502400,0
20030620,11.0000,11.0650,10.9200,10.9750,3928400,0
20030623,10.9000,10.9100,10.7050,10.7450,1398000,0
20030624,10.7450,10.8150,10.6300,10.6300,1658400,0
20030625,10.6500,10.9050,10.6250,10.7200,3661800,0
20030626,10.6950,10.9350,10.6250,10.9200,2506600,0
20030627,10.9750,11.0000,10.8100,10.9650,2512400,0
20030630,10.9250,10.9300,10.7400,10.8200,2766000,0
20030701,10.7400,10.8300,10.4950,10.7400,3675600,0
20030702,10.8000,11.0800,10.7500,11.0050,2792200,0
20030703,11.0000,11.0450,10.7950,10.9900,1050600,0
20030707,11.0050,11.2950,11.0000,11.1600,1753000,0
20030708,11.0700,11.2000,10.9750,11.2000,1741600,0
20030709,11.1500,11.2200,11.0800,11.1550,1169200,0
20030710,11.0550,11.1000,10.9200,11.0250,1621600,0
20030711,11.0750,11.2550,11.0000,11.0500,1759200,0
20030714,11.1000,11.2350,11.0455,11.1250,1206200,0
20030715,11.1750,11.2000,11.0250,11.1250,1065000,0
20030716,11.1450,11.1750,10.9250,11.0000,1046000,0
20030717,10.9950,11.0000,10.8850,10.9450,1725000,0
20030718,10.9450,10.9850,10.8250,10.9550,2020600,0
20030721,11.0000,11.0700,10.8750,10.9600,1014200,0
20030722,10.9750,10.9950,10.8150,10.9650,1470600,0
20030723,10.9750,11.0900,10.8750,11.0450,2170800,0
20030724,11.1500,11.4900,11.1290,11.2950,1885600,0
20030725,11.2250,11.6800,11.1000,11.6350,2149000,0
20030728,11.5450,11.6700,11.4100,11.5350,3261200,0
20030729,11.5400,11.6450,11.2800,11.3550,2933400,0
20030730,11.2500,11.3200,11.1500,11.2250,6450600,0
20030731,11.5000,11.7750,11.3100,11.5000,6292400,0
20030801,11.3250,11.5000,11.0000,11.0750,3990000,0
20030804,10.4750,10.9100,10.4300,10.8400,4765600,0
20030805,10.9250,10.9700,10.7250,10.7250,3613600,0
20030806,10.7250,10.7450,10.5250,10.5750,3977200,0
20030807,10.5500,10.5900,10.4500,10.5100,3677200,0
20030808,10.5500,10.6750,10.5300,10.6700,2334400,0
20030811,10.6950,10.7450,10.5600,10.7450,2809200,0
20030812,10.7650,10.9850,10.7000,10.9450,4094800,0
20030813,10.9450,11.0500,10.9450,11.0000,3546600,0
20030814,11.0250,11.2450,10.9650,11.2250,2877200,0
20030815,11.2000,11.2250,11.0150,11.1050,1531200,0
20030818,11.1850,11.2500,11.1150,11.1750,2896600,0
20030819,11.1800,11.5000,11.1750,11.4000,5218200,0
20030820,11.4250,11.5250,11.3250,11.3450,4323600,0
20030821,12.7500,13.1750,11.7400,12.0600,16526400,0
20030822,12.1000,12.2850,12.0150,12.0200,3822800,0
20030825,12.0500,12.2000,12.0050,12.1550,3214000,0
20030826,12.1250,12.2650,12.0100,12.1800,3011000,0
20030827,12.2050,12.5000,12.2050,12.4550,2416600,0
20030828,12.5000,12.7250,12.4800,12.7250,5139200,0
20030829,12.7000,12.8650,12.6500,12.8550,2524600,0
20030902,12.8300,12.9950,12.7750,12.9950,3091800,0
20030903,13.0000,13.2750,12.9500,13.0250,4701000,0
20030904,13.0250,13.0500,12.7750,12.9400,3032400,0
20030905,12.9400,12.9400,12.6050,12.6750,2784600,0
20030908,12.6750,12.7050,12.4750,12.5850,3383600,0
20030909,12.5250,12.8550,12.4900,12.6250,3152400,0
20030910,12.5500,12.6000,12.4250,12.5050,2587400,0
20030911,12.5500,12.5600,12.4850,12.5250,1364000,0
20030912,12.4500,12.4500,12.2050,12.3750,2546400,0
20030915,12.3750,12.5250,12.3500,12.4250,1736200,0
20030916,12.3500,12.3950,12.2350,12.3650,1587600,0
20030917,12.3050,12.3400,12.2000,12.3100,1358600,0
20030918,12.3750,12.9500,12.3750,12.7900,2849400,0
20030919,12.7900,12.7900,12.4500,12.6250,2007200,0
20030922,12.5250,12.5250,12.1250,12.1800,2239600,0
20030923,12.1800,12.5000,11.9950,12.3700,2513600,0
20030924,12.3750,12.4650,12.1650,12.2000,2551800,0
20030925,12.2000,12.2100,11.9600,12.0150,3564200,0
20030926,12.0000,12.2000,11.7500,12.0500,2822600,0
20030929,12.0750,12.4400,11.9800,12.2700,2948000,0
20030930,12.2500,12.2500,11.7950,11.9700,4504400,0
20031001,12.0150,12.2050,11.8800,12.2000,1545800,0
20031002,12.1500,12.3750,12.0550,12.2750,1227000,0
20031003,12.4750,12.5200,12.2950,12.4150,2267200,0
20031006,12.3950,12.3950,12.2000,12.3800,1451800,0
20031007,12.3800,12.3800,12.1950,12.3400,1828600,0
20031008,12.3200,12.3500,12.2250,12.3500,1819400,0
20031009,12.3500,12.6400,12.3500,12.5150,2622600,0
20031010,12.4450,12.6250,12.3500,12.6050,1276800,0
20031013,12.6550,12.7750,12.6200,12.6750,1537200,0
20031014,12.7500,13.0250,12.6900,13.0050,2054400,0
20031015,13.0000,13.0000,12.2250,12.3900,6925400,0
20031016,12.3900,12.6000,12.3500,12.5400,3323400,0
20031017,12.5400,12.5400,12.0300,12.0700,4545000,0
20031020,12.1500,12.1500,11.9700,12.0000,2047800,0
20031021,12.0000,12.0000,11.7200,11.7650,2492800,0
20031022,11.7500,11.7550,11.5400,11.6200,2333400,0
20031023,11.6200,11.8850,11.5850,11.8700,2130200,0
20031024,11.8100,12.0450,11.7600,11.9800,2003800,0
20031027,11.9800,12.2200,11.9800,12.1500,2254600,0
20031028,12.1850,12.3750,12.1750,12.3750,3042400,0
20031029,12.3100,12.4000,12.2650,12.3750,2306200,0
20031030,12.4250,12.4850,12.3250,12.4050,2256000,0
20031031,12.5000,12.6000,12.4500,12.5250,3606800,0
20031103,12.5950,12.7250,12.5500,12.6700,2754516,0
20031104,12.6700,12.6700,12.5350,12.5850,3569718,0
20031105,12.5850,12.6700,12.5250,12.6600,2601800,0
20031106,12.6650,12.7400,12.5500,12.5800,2168200,0
20031107,12.6750,12.7450,12.5600,12.6900,1824800,0
20031110,12.6650,12.6650,12.4200,12.4600,2127000,0
20031111,12.5250,12.5500,12.4900,12.5450,3445000,0
20031112,12.5700,12.9100,12.5450,12.8250,2168600,0
20031113,12.9900,13.0000,12.7950,12.9500,2706600,0
20031114,12.8900,13.0500,12.7700,12.8500,1695000,0
20031117,12.8600,12.9100,12.6500,12.8700,2095000,0
20031118,13.0500,13.2500,13.0100,13.1550,2359800,0
20031119,13.1550,13.5000,13.1550,13.4750,3554800,0
20031120,13.4000,13.4450,13.2450,13.3100,2983800,0
20031121,13.3050,13.3150,13.1150,13.2300,2029600,0
20031124,13.2300,13.5050,13.1750,13.5000,2466400,0
20031125,13.4300,13.7700,13.3650,13.7500,3136800,0
20031126,13.7000,13.7100,13.3950,13.6200,1444800,0
20031128,13.6000,13.6750,13.5550,13.5600,446000,0
20031201,13.6250,14.2000,13.5250,14.1600,2668800,0
20031202,14.0500,14.1700,13.8750,14.0000,2740200,0
20031203,14.0000,14.2900,13.8250,13.8250,2221400,0
20031204,13.8300,13.9800,13.8250,13.9350,1359000,0
20031205,13.9400,13.9400,13.6400,13.7250,1300400,0
20031208,13.6650,13.9350,13.6300,13.9350,1367400,0
20031209,13.9500,13.9900,13.7500,13.7950,1316800,0
20031210,13.7650,13.7950,13.5900,13.6350,890000,0
20031211,13.6300,13.7750,13.5050,13.7400,1498600,0
20031212,13.7900,13.9950,13.7000,13.9950,1105000,0
20031215,14.0400,14.0500,13.6500,13.7100,1707200,0
20031216,13.6500,13.7650,13.5950,13.7400,1341800,0
20031217,13.6400,13.6400,12.8500,13.3250,5417000,0
20031218,13.3250,13.4000,13.2250,13.3250,3178600,0
20031219,13.3900,13.3900,13.1000,13.2200,3573000,0
20031222,13.3000,13.7200,13.3000,13.7200,1901600,0
20031223,13.7500,14.1600,13.7500,14.0900,3034200,0
20031224,13.9500,13.9900,13.9250,13.9300,727600,0
20031226,13.9900,14.1000,13.9900,14.0550,715400,0
20031229,14.0600,14.2850,14.0200,14.2700,1445200,0
20031230,14.3200,14.3900,14.1250,14.2800,1167600,0
20031231,14.0600,14.4500,14.0600,14.3900,1567400,0
20040102,14.3900,14.5050,14.3100,14.3600,2464600,0
20040105,14.4500,14.6050,14.3850,14.5700,1855200,0
20040106,14.4500,14.4500,14.0350,14.1200,4931200,0
20040107,14.0700,14.7000,14.0650,14.6000,3842000,0
20040108,14.5950,14.6750,14.4600,14.6150,2218000,0
20040109,14.4500,14.5150,14.2850,14.3900,3781400,0
20040112,14.3500,14.6000,14.3250,14.5100,2222000,0
20040113,14.4250,14.5500,14.4200,14.5000,2406600,0
20040114,14.5000,14.5405,14.4200,14.5350,1459400,0
20040115,14.5750,14.5900,14.4650,14.5150,1995400,0
20040116,14.5750,14.6000,14.4200,14.5750,2578800,0
20040120,14.5500,14.6200,14.4450,14.5000,1745800,0
20040121,14.4750,14.5550,14.4050,14.5300,3317400,0
20040122,14.5000,14.6900,14.5000,14.6450,2193000,0
20040123,14.6500,14.6850,14.5050,14.5750,3673000,0
20040126,14.5250,14.7850,14.5100,14.7500,2848400,0
20040127,14.7850,15.1800,14.7700,15.1800,4951200,0
20040128,15.1250,15.3700,15.0000,15.0600,4011800,0
20040129,15.0350,15.1500,14.9300,15.1500,2449200,0
20040130,15.1000,15.3000,15.0000,15.2950,2179200,0
20040202,15.2500,15.4700,15.1650,15.3600,3513800,0
20040203,15.2750,15.3690,15.0300,15.1850,3216800,0
20040204,15.1550,15.1850,14.9650,14.9750,4368000,0
20040205,15.0000,15.1750,14.9750,15.1550,3757800,0
20040206,15.7000,17.4750,15.7000,16.1450,13007800,0
20040209,16.1250,16.2000,15.8250,15.9000,3743400,0
20040210,15.9050,15.9900,15.7300,15.8150,3321200,0
20040211,15.7400,16.1600,15.6400,15.9750,3103600,0
20040212,15.9750,16.0450,15.6550,15.8050,2117000,0
20040213,15.7250,15.7600,15.5550,15.6250,2248800,0
20040217,15.7250,16.0000,15.7250,15.8700,1607000,0
20040218,15.8400,15.9700,15.7450,15.8050,2581600,0
20040219,15.8750,16.2200,15.8750,15.9200,2462800,0
20040220,15.9900,16.1200,15.9050,15.9550,3216800,0
20040223,15.9750,16.0600,15.7800,15.8900,2792400,0
20040224,15.7500,16.2250,15.6050,16.0150,4833200,0
20040225,16.2500,16.3500,16.0950,16.2750,3548400,0
20040226,16.2500,16.3200,16.0650,16.2550,2147200,0
20040227,16.3000,16.7000,16.2000,16.5200,3136000,0
20040301,16.5000,16.8100,16.5000,16.7400,2736800,0
20040302,16.7500,17.0000,16.7500,16.9100,3135200,0
20040303,16.7650,16.7650,16.5650,16.6400,3030200,0
20040304,16.6750,17.0000,16.5600,16.9650,1611000,0
20040305,16.7500,17.1950,16.7450,17.1750,3307000,0
20040308,17.1700,17.3250,17.0750,17.2400,2388800,0
20040309,17.2450,17.4750,17.2000,17.3300,3321600,0
20040310,17.3350,17.8750,17.3350,17.8550,7079000,0
20040311,17.6000,17.9750,17.4300,17.5050,6698400,0
20040312,17.5000,17.7550,17.1600,17.2950,3718200,0
20040315,17.1000,17.2550,16.5100,17.0800,2812000,0
20040316,17.2750,17.5400,17.0000,17.2200,3191200,0
20040317,17.2500,17.7450,17.2500,17.5550,2641200,0
20040318,17.5000,17.5000,17.0050,17.3400,2661000,0
20040319,17.3500,17.5550,17.1250,17.1250,2661800,0
20040322,16.8000,16.9950,16.7400,16.8850,2906000,0
20040323,16.8900,17.3300,16.8900,16.9800,2673000,0
20040324,16.9500,17.1500,16.9250,17.0650,3036800,0
20040325,17.0650,17.3400,17.0650,17.2450,2386400,0
20040326,17.1250,17.3250,16.9950,17.2150,1879400,0
20040329,17.4100,17.7450,17.4000,17.5100,1895000,0
20040330,17.6350,18.2200,17.6350,18.0700,5799800,0
20040331,18.0900,18.3750,17.7500,18.3350,4517000,0
20040401,18.3350,18.5000,18.1550,18.3000,2853400,0
20040402,18.4450,18.5450,18.0700,18.2500,2811800,0
20040405,18.3650,18.5000,18.1550,18.4150,2522800,0
20040406,18.2500,18.4350,18.1400,18.4050,2821000,0
20040407,18.3350,18.4500,18.1850,18.3000,1575200,0
20040408,18.4250,18.4750,18.1400,18.3000,1827200,0
20040412,18.3050,18.4450,18.2600,18.3450,1434800,0
20040413,18.4000,18.4750,18.0000,18.0800,2320400,0
20040414,18.0000,18.1200,17.8250,18.0050,2713200,0
20040415,18.0500,18.3200,17.9150,17.9950,1754800,0
20040416,18.2000,18.2500,17.9350,18.0850,1794200,0
20040419,18.0250,18.1300,17.9250,18.0900,1595800,0
20040420,18.1500,18.2350,17.5600,17.5600,2111000,0
20040421,17.4500,17.6300,17.2550,17.6000,2695600,0
20040422,17.5250,18.1300,17.5250,18.0800,3792600,0
20040423,18.0950,18.2600,17.8800,18.2250,1670600,0
20040426,18.0750,18.2750,18.0150,18.1250,1951800,0
20040427,18.2250,18.4150,18.1950,18.4150,2825400,0
20040428,18.2900,18.2950,17.7850,18.0000,2552200,0
20040429,17.8750,18.0200,17.3100,17.4300,2072400,0
20040430,17.4400,17.6500,17.1100,17.2950,2408200,0
20040503,17.2950,17.3100,16.7550,17.1200,3447200,0
20040504,17.0750,17.8600,17.0700,17.3050,3288200,0
20040505,17.3000,17.3750,17.0350,17.2050,2157600,0
20040506,17.0750,17.0950,16.7250,16.8550,2212600,0
20040507,16.8550,16.8650,16.4350,16.4950,2041000,0
20040510,16.1500,16.3000,15.8500,15.9900,2831800,0
20040511,16.0000,16.3450,15.9300,16.2900,1373400,0
20040512,16.3000,16.3700,15.6800,16.0200,3137600,0
20040513,15.9750,16.5250,15.9350,16.5100,3621000,0
20040514,16.5100,16.7050,16.2100,16.4600,2753600,0
20040517,16.4650,16.5350,16.1700,16.5050,3703800,0
20040518,16.5050,16.6650,16.4300,16.5850,2634000,0
20040519,16.9000,16.9750,16.7400,16.8600,2628200,0
20040520,16.8600,16.8950,16.6000,16.6000,1789200,0
20040521,16.6050,16.8250,16.4700,16.5400,1987400,0
20040524,16.5850,16.7400,16.3950,16.4850,1370400,0
20040525,16.5100,16.8550,16.3100,16.8050,2234400,0
20040526,16.8550,17.1550,16.8550,17.0000,1167200,0
20040527,17.1250,17.4050,17.1050,17.1950,1616600,0
20040528,17.3000,17.3000,17.0750,17.2500,1541600,0
20040601,17.2500,17.3150,17.0000,17.2100,1539400,0
20040602,17.1250,17.4800,17.0700,17.4500,1678400,0
20040603,17.3250,17.5050,17.0900,17.4500,2612200,0
20040604,17.6100,17.6500,17.4400,17.5500,1926200,0
20040607,17.7450,17.7800,17.6200,17.6900,1027000,0
20040608,17.6500,17.7400,17.6050,17.7400,1183200,0
20040609,17.6950,17.7300,17.4850,17.4850,1258800,0
20040610,17.4850,17.4850,17.0150,17.2050,2903600,0
20040614,17.2200,17.3500,17.0800,17.1550,1300600,0
20040615,17.2500,17.5400,17.2000,17.4400,2102600,0
20040616,17.4900,17.5550,17.2650,17.4500,1445800,0
20040617,17.4850,17.6550,17.3550,17.5750,2077200,0
20040618,17.5800,17.7500,17.5750,17.7100,1920200,0
20040621,17.8850,18.0200,17.6250,17.8450,3261400,0
20040622,17.8600,17.9500,17.6400,17.7950,2407800,0
20040623,17.8350,17.9950,17.7900,17.8750,1760800,0
20040624,17.9150,17.9250,17.6100,17.6150,2166600,0
20040625,17.8000,18.0000,17.6000,17.7400,2476000,0
20040628,17.9750,18.1700,17.9300,18.1400,4543000,0
20040629,18.1550,18.6850,18.0950,18.6000,3610000,0
20040630,18.5000,19.2500,18.1400,19.2500,7583800,0
20040701,18.9500,19.0500,18.1250,18.3400,5167000,0
20040702,18.5250,18.6650,18.3800,18.4950,2211200,0
20040706,18.4950,18.7250,18.4450,18.4950,2905600,0
20040707,18.4500,18.5300,18.2500,18.4550,3785800,0
20040708,18.4250,18.4950,18.2500,18.3400,1078000,0
20040709,18.4400,18.5000,18.3350,18.4450,1334200,0
20040712,18.4450,18.4450,18.0850,18.2100,1715000,0
20040713,18.1850,18.2300,18.0100,18.1500,1673400,0
20040714,18.0650,18.2700,18.0300,18.1350,2159400,0
20040715,18.2000,18.3800,18.1800,18.2200,2933200,0
20040716,18.3650,18.3900,18.2450,18.2900,1485000,0
20040719,18.3300,18.3900,18.2257,18.2900,1177800,0
20040720,18.4000,18.6593,18.2550,18.6450,2604400,0
20040721,18.7500,18.9750,18.5600,18.6100,3517400,0
20040722,18.6100,18.7400,18.5000,18.5050,3992000,0
20040723,18.3300,18.4900,18.1650,18.2750,2558800,0
20040726,18.2700,18.3300,17.8881,17.9850,2160800,0
20040727,18.0250,18.1200,17.7750,18.1000,3186600,0
20040728,18.0000,18.3300,17.9050,18.2900,1836600,0
20040729,18.3650,18.4150,18.1150,18.3250,2023000,0
20040730,18.2250,18.2750,17.9800,18.1300,2015800,0
20040802,18.0000,18.0050,17.8600,17.9850,2456400,0
20040803,17.9900,18.0250,17.8850,17.9250,2356000,0
20040804,17.9000,18.0200,17.5750,17.9250,3183000,0
20040805,17.9750,18.1600,17.8600,17.9250,3031000,0
20040806,17.6000,17.8900,17.5500,17.6550,3815200,0
20040809,17.7000,17.8200,17.6600,17.6900,1716200,0
20040810,17.8000,18.0300,17.7900,18.0000,3513600,0
20040811,18.0000,18.2400,17.8100,18.1850,1853200,0
20040812,18.1500,18.1550,17.6850,17.8400,2204600,0
20040813,17.8750,17.8750,17.6600,17.8400,1320400,0
20040816,17.7750,18.1600,17.7150,18.0800,2347600,0
20040817,18.0000,18.3150,17.8750,18.0500,1782200,0
20040818,18.0250,18.2600,17.9000,18.2300,2768600,0
20040819,18.2600,18.4000,18.1200,18.1250,3376200,0
20040820,18.1250,18.3000,18.1100,18.1600,2724400,0
20040823,18.2600,18.3750,18.1100,18.1100,2076000,0
20040824,18.1400,18.4050,18.0800,18.2600,1796000,0
20040825,18.2850,18.4150,18.2400,18.3950,2195400,0
20040826,18.3150,18.3850,18.2500,18.2500,1188000,0
20040827,18.2000,18.3900,18.1850,18.3350,1373400,0
20040830,18.2600,18.4100,18.2500,18.3250,1331600,0
20040831,18.2500,18.3400,18.2000,18.3000,2799200,0
20040901,18.2400,18.4400,18.2400,18.4000,1657000,0
20040902,18.3750,18.6150,18.3500,18.6050,1581400,0
20040903,18.5750,18.7200,18.5300,18.6550,1586600,0
20040907,18.6450,18.7300,18.5450,18.7300,1565400,0
20040908,18.7250,18.7500,18.3450,18.4400,2133400,0
20040909,18.6500,18.7300,18.3900,18.4500,2726000,0
20040910,18.4500,18.4500,18.2050,18.3150,2638400,0
20040913,18.3850,18.4500,18.2500,18.2750,1770400,0
20040914,18.1500,18.1750,17.9450,18.0500,2792200,0
20040915,18.0950,18.1600,17.7000,17.7150,2863400,0
20040916,17.7850,17.7850,17.5250,17.6100,3002600,0
20040917,17.6900,17.9550,17.5600,17.7100,2028400,0
20040920,17.7100,17.8800,17.6850,17.8250,2016800,0
20040921,17.7600,17.8250,17.6150,17.7600,1861400,0
20040922,17.7600,17.8750,17.5300,17.6000,1264800,0
20040923,17.5450,17.6150,17.3600,17.3650,2471400,0
20040924,17.3150,17.3850,17.0750,17.3000,3422200,0
20040927,17.2500,17.4550,17.1900,17.4050,1638200,0
20040928,17.4050,17.9700,17.4050,17.9650,3584800,0
20040929,17.8600,17.9250,17.5850,17.6500,1725800,0
20040930,17.6550,18.2350,17.6550,18.2100,2778200,0
20041001,18.2550,18.3600,18.1000,18.2650,2655400,0
20041004,18.2850,18.4050,18.1250,18.2050,2561000,0
20041005,18.4250,18.7500,18.2750,18.3700,5332200,0
20041006,18.2950,18.6500,17.6250,18.4200,3788200,0
20041007,18.4200,19.1700,18.4050,18.9150,5498000,0
20041008,18.9150,19.1450,18.7200,18.9600,4263200,0
20041011,19.0200,19.2500,18.9700,19.2200,2465200,0
20041012,19.1400,19.6050,19.0250,19.4850,4241000,0
20041013,19.9950,19.9950,19.1950,19.4850,4608000,0
20041014,19.4250,19.5900,19.0800,19.1150,3642600,0
20041015,19.2600,19.4600,19.0500,19.1900,3427200,0
20041018,19.1400,19.7000,19.0500,19.5350,1908000,0
20041019,19.5250,19.8150,19.2500,19.2500,1833800,0
20041020,19.2600,19.4800,19.2000,19.4000,2076000,0
20041021,19.4550,19.6150,19.2300,19.5250,1547800,0
20041022,19.5250,19.7550,19.3900,19.5350,2530000,0
20041025,19.5000,19.6600,19.3950,19.6100,1812800,0
20041026,19.6100,20.2200,19.4000,20.2100,6026000,0
20041027,20.2750,21.2500,20.1250,20.8950,5923600,0
20041028,20.8950,20.9500,20.6600,20.7900,2590400,0
20041029,20.7950,21.3950,20.7950,21.3750,2581400,0
20041101,21.3750,21.4100,21.0650,21.1250,2577800,0
20041102,21.1350,21.3650,20.8650,20.9050,2194600,0
20041103,21.2000,21.3950,21.0150,21.0700,3489400,0
20041104,21.1250,21.3000,20.7800,21.3000,3476600,0
20041105,21.3900,21.4850,21.2350,21.3500,3667200,0
20041108,21.4250,21.4500,21.1300,21.1400,2989400,0
20041109,21.2400,21.4250,21.1700,21.2300,4284400,0
20041110,21.2100,21.4200,21.0350,21.3650,3236800,0
20041111,21.5000,22.1350,21.5000,22.0600,5149000,0
20041112,22.0600,22.3700,21.8000,22.3050,3250000,0
20041115,22.2850,22.4200,22.1750,22.2500,4328200,0
20041116,22.3250,22.4450,22.2500,22.3100,5400200,0
20041117,22.4350,22.8000,22.3850,22.5200,4411000,0
20041118,22.7200,22.8000,22.5950,22.6150,2917000,0
20041119,22.6850,22.6850,22.2050,22.4000,2141800,0
20041122,22.3000,22.4850,22.2950,22.4050,3265000,0
20041123,22.4900,22.6150,22.3800,22.5000,2298400,0
20041124,22.5250,22.7350,22.4000,22.7000,1806200,0
20041126,22.6150,22.9200,22.6150,22.8050,559400,0
20041129,23.0000,23.3250,22.7450,22.9700,2088800,0
20041130,23.0000,23.1650,22.9150,23.0100,3763600,0
20041201,23.0100,23.2050,22.8750,23.2000,2654600,0
20041202,23.2050,23.5750,23.2050,23.3250,2244800,0
20041203,23.3250,23.5800,23.2100,23.5800,1557400,0
20041206,24.0000,24.2500,23.6400,23.9750,5256600,0
20041207,24.0750,24.2050,24.0050,24.1000,5418200,0
20041208,24.0500,24.1000,23.9500,24.0450,3634000,0
20041209,23.9800,25.0300,23.8350,24.9500,5585200,0
20041210,24.9900,25.2150,24.8550,24.9250,6785200,0
20041213,25.0000,25.7700,24.9300,25.5000,9147200,0
20041214,25.4900,25.6500,25.4250,25.5750,549000,0
20041215,25.4900,25.6500,25.4250,25.6000,5598400,0
20041216,26.1000,26.1500,25.2000,25.5050,5724400,0
20041217,25.4400,25.7800,25.1050,25.7200,6795400,0
20041220,25.6500,26.4650,25.5750,26.2450,7133000,0
20041221,26.0000,26.9050,25.9500,26.7500,6563000,0
20041222,27.0000,27.6300,26.9100,27.0500,8647400,0
20041223,27.0850,27.4950,27.0650,27.3700,3175800,0
20041227,27.4500,27.6800,27.3400,27.5950,3421200,0
20041228,27.6000,28.0700,27.5000,28.0600,3021600,0
20041229,27.8500,28.0600,27.7050,28.0350,1426400,0
20041230,28.0000,28.2200,27.9550,28.1000,1902000,0
20041231,27.9500,28.0000,27.6300,27.7750,2418800,0
20050103,27.7550,27.9400,27.2750,27.3750,4951200,0
20050104,27.2700,27.4050,26.1600,26.2550,6927600,0
20050105,25.0000,25.9700,25.0000,25.5000,10684600,0
20050106,25.4500,26.7750,25.4300,26.6500,10925200,0
20050107,26.7250,26.8050,26.2700,26.6600,3701000,0
20050110,26.8150,27.3500,26.8150,27.2350,5986400,0
20050111,26.8750,27.4750,26.8750,27.2350,5440600,0
20050112,27.1350,27.5450,27.0650,27.5350,3906400,0
20050113,27.4350,27.6150,27.3200,27.4000,4296400,0
20050114,27.4000,27.7450,27.1500,27.7000,3499200,0
20050118,27.5500,28.9450,27.5100,28.8250,7386200,0
20050119,28.9750,29.6450,28.8550,29.2050,10466400,0
20050120,29.0600,29.4950,28.9550,29.2000,3776000,0
20050121,29.2000,29.3700,28.7950,28.8600,4033000,0
20050124,29.0000,29.0830,26.7150,27.0500,14571000,0
20050125,27.0200,27.0200,25.2100,25.5000,22878400,0
20050126,25.9500,25.9500,25.4300,25.6600,9509200,0
20050127,25.9250,25.9800,25.6250,25.7100,7633000,0
20050128,25.7100,26.1200,25.6900,26.1000,5351400,0
20050131,26.4000,27.1450,26.3750,27.0650,6306600,0
20050201,27.3500,27.4450,27.0750,27.3050,3850600,0
20050202,27.4750,27.7700,27.4700,27.6750,3164400,0
20050203,27.6250,27.9050,27.5400,27.8250,3203800,0
20050204,27.9400,28.7400,27.9350,28.7050,5208600,0
20050207,28.7050,29.0100,28.2350,28.4400,3501800,0
20050208,28.3500,28.3500,27.6350,27.8450,5026800,0
20050209,27.8850,27.9950,27.5300,27.6500,2596600,0
20050210,27.7750,28.1050,27.5600,27.9750,3121400,0
20050211,27.9800,28.5200,27.8800,28.4450,3492400,0
20050214,28.5500,28.8900,28.4250,28.7650,3225000,0
20050215,28.8650,28.9350,28.2950,28.4200,2980600,0
20050216,28.2900,28.4450,28.1350,28.2400,2893600,0
20050217,28.3550,28.3850,27.9500,27.9500,3866800,0
20050218,28.0350,28.1000,27.8400,27.8850,4276400,0
20050222,27.8850,28.3000,27.8450,27.9950,2799200,0
20050223,27.9750,28.5050,27.9250,28.3750,3138000,0
20050224,28.4250,28.8050,28.4000,28.8000,4141000,0
20050225,28.9250,29.8200,28.9250,29.5800,5810400,0
20050228,29.7250,29.7450,29.3050,29.3900,3359000,0
20050301,29.3800,29.7300,28.9000,28.9000,3608400,0
20050302,29.0100,29.3900,28.9700,29.2400,3827200,0
20050303,29.5000,29.9750,29.0950,29.9750,6437000,0
20050304,29.9850,32.1550,29.9150,30.8150,11441200,0
20050307,31.0000,31.4850,30.9850,31.0850,3186200,0
20050308,31.0050,31.1450,30.5400,30.6150,2197400,0
20050309,30.6150,31.2500,30.5850,30.7500,3995200,0
20050310,30.9750,30.9850,29.8700,30.1900,3226800,0
20050311,30.0900,30.8900,30.0150,30.4450,1952000,0
20050314,30.4050,30.7600,30.0450,30.4250,989000,0
20050315,30.0700,30.1750,29.7200,29.7200,1315000,0
20050316,29.7000,29.8850,29.3800,29.5100,1180800,0
20050317,29.5000,30.5700,29.3250,30.4550,1865600,0
20050318,30.4550,30.4600,29.8600,30.1900,2118400,0
20050321,30.2100,30.3650,29.7600,29.8250,1373200,0
20050322,29.8750,30.4700,29.6200,29.7450,2371200,0
20050323,29.7450,30.0750,29.3750,29.6600,1522000,0
20050324,29.7900,29.9000,29.5350,29.6050,1218400,0
20050328,29.7300,30.1900,29.6050,30.0500,1801400,0
20050329,30.8000,31.9650,30.3350,30.4700,6078200,0
20050330,30.7200,31.8950,30.7000,31.8000,2736000,0
20050331,31.9000,32.5000,31.7800,32.2500,3828000,0
20050401,32.2500,32.8000,32.1250,32.3300,4117800,0
20050404,32.3000,32.3000,29.8100,30.8650,8886600,0
20050405,30.9500,31.1750,30.4100,30.5750,4295800,0
20050406,31.6250,31.9200,30.6300,30.8750,3664600,0
20050407,31.1100,31.2350,30.7750,31.1850,2313000,0
20050408,31.2750,31.3400,30.6800,30.7250,1771200,0
20050411,30.8250,31.3450,30.7700,31.2850,3331400,0
20050412,31.2850,31.7850,30.7400,31.7050,3201000,0
20050413,31.6050,31.8850,30.5150,30.6400,2312600,0
20050414,30.8500,30.9700,28.6800,29.0550,6395600,0
20050415,28.6350,28.9500,27.7550,28.1400,6574600,0
20050418,28.7500,29.2400,28.1500,29.2150,5699600,0
20050419,29.2800,29.8000,29.2800,29.7500,3586600,0
20050420,29.8050,29.9650,28.9100,29.0900,4040800,0
20050421,29.2400,29.6800,28.8850,29.6650,2369800,0
20050422,29.5900,29.6200,28.8750,29.2900,1966600,0
20050425,29.2500,29.7300,29.1750,29.5650,2996400,0
20050426,29.5000,29.8100,29.3250,29.4150,3009800,0
20050427,29.2150,29.4000,28.3500,29.2900,4212400,0
20050428,29.2300,29.3950,28.8350,28.9600,3024400,0
20050429,29.0450,29.3100,28.5400,29.3100,3424400,0
20050502,29.4350,29.8250,29.2900,29.6950,2385400,0
20050503,29.6950,29.9250,29.3850,29.5000,2669400,0
20050504,29.4250,29.7900,29.3450,29.7400,2608000,0
20050505,29.7800,29.8450,29.3300,29.6950,1606800,0
20050506,29.7650,30.3850,29.7000,30.3200,3399800,0
20050509,30.3750,30.6950,29.7250,30.6900,2658200,0
20050510,30.6950,31.0600,30.3650,30.9600,3070000,0
20050511,30.9500,31.0850,30.6950,30.9200,2328000,0
20050512,30.8700,31.1000,30.1850,30.4800,3843400,0
20050513,30.4950,30.6000,29.7200,29.9800,4723200,0
20050516,29.9350,30.0250,28.7250,28.9050,5859400,0
20050517,28.5600,28.9600,28.2850,28.9000,5099600,0
20050518,29.1500,29.7750,29.1450,29.5500,3553600,0
20050519,29.5500,29.5900,28.9000,29.1000,2060200,0
20050520,28.9750,29.1150,28.7250,29.0000,3172800,0
20050523,29.0000,29.0950,28.8150,29.0000,3093200,0
20050524,28.9750,29.1150,28.7950,28.9200,2319200,0
20050525,28.7250,28.7250,28.0100,28.2250,3109600,0
20050526,28.4000,29.0150,28.3550,28.9900,2819600,0
20050527,29.1700,29.2400,28.8900,29.1600,1534600,0
20050531,29.1550,29.4900,28.5000,28.5000,4419600,0
20050601,28.6700,29.4950,28.6600,29.1100,2488400,0
20050602,29.1000,29.6500,29.0000,29.6050,2267400,0
20050603,29.5650,29.9250,29.3950,29.4600,1647400,0
20050606,29.5600,29.5750,29.1300,29.4000,1123000,0
20050607,30.3750,31.6700,30.3500,30.8150,5464200,0
20050608,30.9400,31.1150,30.7250,30.9300,2588200,0
20050609,30.9950,31.5950,30.8700,31.5650,3021200,0
20050610,31.6800,31.9900,31.5950,31.8800,3048400,0
20050613,31.7100,32.5750,31.5850,32.5000,4090800,0
20050614,32.5250,32.5800,32.3450,32.4500,3793200,0
20050615,32.5400,33.1200,32.4650,33.1150,3889400,0
20050616,33.0750,33.2300,32.7500,33.0750,3522600,0
20050617,33.3650,34.1150,33.2400,33.8000,5395000,0
20050620,33.6450,33.6800,32.4650,32.5550,3105400,0
20050621,32.6350,33.2600,32.5550,33.2500,2493200,0
20050622,33.3750,34.0300,33.2100,33.9200,2876800,0
20050623,34.0200,34.0550,33.2650,33.2650,3807200,0
20050624,33.1650,33.3950,32.8750,33.0700,2705600,0
20050627,33.1350,33.1700,32.3800,32.9800,2109400,0
20050628,33.1150,34.4000,33.0950,33.9200,3524600,0
20050629,31.8250,32.1500,30.7000,31.5000,13113600,0
20050630,31.5000,31.7400,31.2850,31.4350,4416000,0
20050701,31.3850,31.4150,30.9000,31.1900,2265400,0
20050705,31.0950,31.0950,30.3150,30.5400,4689800,0
20050706,30.5400,30.6750,30.4050,30.5150,2480200,0
20050707,30.0800,30.6050,29.9850,30.6000,3666400,0
20050708,30.6250,31.5000,30.5350,31.4250,2551600,0
20050711,31.0000,31.7150,31.0000,31.6900,2550600,0
20050712,31.6800,32.1750,31.5750,32.0750,1847200,0
20050713,31.9500,32.0000,31.6750,31.8350,2350400,0
20050714,31.8500,32.2250,31.6300,31.6350,2531600,0
20050715,31.0250,31.8750,31.0000,31.6000,2262200,0
20050718,31.5600,31.9350,31.5300,31.6750,1556200,0
20050719,31.8250,32.5550,31.8250,32.5550,2603200,0
20050720,32.3850,33.7100,32.3600,33.4000,2815000,0
20050721,33.4000,33.4050,33.0550,33.0950,1864600,0
20050722,33.0300,33.3350,32.9000,33.3200,1659200,0
20050725,33.2500,33.4650,32.3750,32.3750,3423200,0
20050726,32.3600,32.3600,31.7550,31.8050,4391000,0
20050727,31.9100,32.5150,31.8250,32.4600,2860000,0
20050728,32.4600,33.5750,32.4600,33.4650,2766400,0
20050729,34.3750,34.6150,33.6850,33.6850,5344800,0
20050801,33.6850,33.6850,32.8950,32.8950,3655400,0
20050802,33.0450,33.0650,32.5300,32.6750,5163600,0
20050803,32.6250,33.5650,32.6250,33.4400,3871600,0
20050804,33.8250,34.4550,33.1350,33.2700,4980600,0
20050805,33.7500,34.4500,33.5250,33.6450,4187200,0
20050808,33.7500,34.0650,33.1500,33.2050,2613200,0
20050809,33.3000,33.4000,32.8500,32.9950,3921200,0
20050810,33.3350,33.4450,32.5250,32.5650,4314600,0
20050811,32.6450,32.8580,32.4950,32.5900,3642000,0
20050812,32.5900,32.8275,32.3550,32.4550,2200800,0
20050815,32.4950,32.8400,31.9500,32.4000,4729600,0
20050816,32.3500,32.4550,31.7750,31.8600,2988200,0
20050817,31.9250,32.2150,31.7300,31.9950,2199200,0
20050818,31.9350,32.0250,31.7650,31.9450,2707000,0
20050819,32.2450,32.6450,32.1250,32.4850,2948000,0
20050822,32.5150,32.9450,32.3150,32.3950,2320800,0
20050823,32.4700,32.5250,31.5800,31.7050,3131400,0
20050824,31.5350,31.5650,30.9500,31.2250,3010000,0
20050825,31.5000,31.7750,31.4500,31.5700,2793600,0
20050826,31.6450,32.1650,31.6450,31.9600,2563400,0
20050829,31.7000,31.9200,31.4000,31.4000,2191800,0
20050830,31.8200,31.8200,31.1550,31.4100,2989400,0
20050831,31.0250,31.9200,31.0050,31.9200,3022800,0
20050901,31.5250,32.0000,31.4400,31.6100,2265000,0
20050902,31.6500,31.8850,31.3150,31.5000,1925000,0
20050906,31.6750,32.0600,31.5850,32.0600,3557600,0
20050907,31.9600,33.1400,31.9300,33.1050,3790200,0
20050908,32.9150,33.0600,32.7600,32.9700,2360000,0
20050909,33.1000,33.1000,32.7900,32.9900,1836800,0
20050912,32.9950,33.1050,32.5050,32.5550,2076800,0
20050913,32.4300,32.6100,32.1050,32.1050,2113400,0
20050914,32.2550,32.3500,31.8550,32.0200,1993400,0
20050915,32.0800,32.2000,31.6400,31.8150,2284400,0
20050916,31.9900,32.1550,31.6150,31.7650,3281800,0
20050919,31.7650,31.7750,31.0500,31.2050,3614800,0
20050920,31.2750,31.6700,30.5400,30.6050,5178000,0
20050921,30.5350,30.5350,29.4650,29.9000,6544200,0
20050922,29.7800,29.9000,29.5700,29.6950,5076600,0
20050923,29.6500,30.0350,29.2585,29.9950,3231400,0
20050926,30.0000,30.0600,27.8000,28.5400,14077600,0
20050927,29.2450,30.2250,28.9600,30.0350,8403600,0
20050928,30.0250,30.1350,29.4250,29.8250,3148800,0
20050929,29.6900,30.7300,29.6650,30.6900,4020400,0
20050930,30.6500,31.6100,30.2200,31.3750,6260200,0
20051003,31.2150,31.2400,30.5400,31.1200,4942800,0
20051004,31.1250,31.1650,30.2750,30.3200,4902200,0
20051005,30.3100,30.4499,29.0850,29.1200,6940600,0
20051006,29.1900,29.5350,28.6900,29.1450,5148400,0
20051007,29.2500,29.5450,28.9600,29.1850,3757200,0
20051010,28.7400,28.8350,28.1900,28.4500,4920600,0
20051011,28.5000,28.8050,28.3500,28.4450,5332400,0
20051012,28.9000,29.0950,28.4400,28.6400,6041800,0
20051013,28.7100,30.7700,28.7050,30.5000,8217800,0
20051014,30.5000,30.5000,30.5000,30.5000,0,0
20051017,29.9350,29.9350,29.2000,29.6650,5759800,0
20051018,29.3800,29.4500,28.7200,28.8550,4090200,0
20051019,28.8650,29.9550,28.7149,29.8250,5760800,0
20051020,29.8500,30.0500,29.3300,29.5000,3307400,0
20051021,29.5000,29.7400,28.9850,29.5650,4919600,0
20051024,29.7400,30.0950,29.6950,30.0400,3412400,0
20051025,29.6400,29.9400,29.3100,29.5950,2611800,0
20051026,29.4750,29.9250,29.1950,29.2050,3639600,0
20051027,29.1750,29.3900,29.0450,29.0950,3001200,0
20051028,29.2200,30.2800,29.2200,30.2750,3881600,0
20051031,30.2250,31.5850,30.2250,31.5050,6495600,0
20051101,31.5050,31.9950,31.5000,31.7800,3868400,0
20051102,31.6250,32.3100,31.4700,32.2900,1903000,0
20051103,32.3750,32.5000,31.3850,31.6000,6493600,0
20051104,31.6350,31.8750,31.3100,31.7200,1515600,0
20051107,31.6950,32.1700,31.4450,32.0900,2166600,0
20051108,31.8000,31.8600,31.3900,31.5600,2071400,0
20051109,31.6450,32.0050,31.4150,32.0050,2093800,0
20051110,32.0950,33.1500,31.7750,33.1300,4875000,0
20051111,33.0900,34.9750,33.0150,34.9100,7506000,0
20051114,34.7850,36.0950,34.7700,35.9500,8787800,0
20051115,35.5000,36.9050,35.4900,36.4150,7221000,0
20051116,36.5250,36.5550,35.7900,36.0000,5712000,0
20051117,36.2500,37.2800,36.2000,36.8200,4601200,0
20051118,37.4750,37.4750,36.2250,36.7350,4988800,0
20051121,36.5750,36.6900,35.9600,36.6500,3522600,0
20051122,36.6700,37.1850,36.2400,36.9500,2669400,0
20051123,37.0650,37.1000,36.5350,36.6500,3439600,0
20051125,36.8500,37.0750,36.8100,36.9000,1013400,0
20051128,36.9000,36.9500,36.4950,36.6200,2917600,0
20051129,36.6800,37.1000,36.6800,36.8500,2040000,0
20051130,37.0100,37.0750,36.6350,36.6350,3398800,0
20051201,36.9750,37.1850,36.8000,37.1550,3739200,0
20051202,37.3250,37.7350,37.1700,37.6750,3014000,0
20051205,38.6000,39.9250,38.5750,39.0350,7412400,0
20051206,38.1400,38.9550,37.7550,38.6950,4591400,0
20051207,38.9900,39.0850,38.4100,38.7850,3169000,0
20051208,38.9900,39.4350,38.5000,38.5900,3955800,0
20051209,38.5500,38.9250,38.5500,38.6300,1943200,0
20051212,38.9300,38.9300,38.0300,38.5250,2901800,0
20051213,38.4000,38.4800,38.1050,38.3950,2764800,0
20051214,38.4500,38.4500,37.7900,37.8150,2878600,0
20051215,38.0500,38.5300,38.0300,38.5050,3504400,0
20051216,38.4700,38.6750,37.5950,37.8050,3745600,0
20051219,38.0200,38.2350,37.7200,37.7850,2308200,0
20051220,37.8000,38.3849,37.6350,37.6850,2349400,0
20051221,37.7850,38.4100,37.7550,38.1500,1970800,0
20051222,38.3550,39.1600,38.3305,38.9300,2308400,0
20051223,38.9250,39.2250,38.8900,39.0400,1319200,0
20051227,38.9000,39.5750,38.5250,38.6250,1683600,0
20051228,38.7000,38.7150,38.2300,38.5800,1220800,0
20051229,38.8400,39.1750,38.6450,38.7000,2737000,0
20051230,38.5250,38.9100,38.2800,38.7650,1729200,0
20060103,39.1500,40.1150,39.0950,40.0100,4400600,0
20060104,39.9100,40.4750,39.5000,40.0350,6274400,0
20060105,40.0000,40.3050,39.6650,40.0050,3650200,0
20060106,40.2500,40.9500,40.1650,40.7750,2536200,0
20060109,40.7250,40.9250,40.4750,40.7450,3107800,0
20060110,40.4250,40.4400,39.7650,40.1500,3645000,0
20060111,39.5800,40.0800,39.5500,39.7500,2985000,0
20060112,39.8150,40.3750,39.2600,39.3050,3575000,0
20060113,39.4600,39.8000,39.3800,39.6500,2649000,0
20060117,39.6400,40.1750,39.3950,40.1750,2163400,0
20060118,39.9050,40.0000,39.5350,39.6200,1916400,0
20060119,39.6950,40.5000,39.6550,40.3550,2199400,0
20060120,40.3350,40.4000,39.9450,40.0000,2749000,0
20060123,39.9750,40.6200,39.9000,40.3300,1577200,0
20060124,40.4550,41.1250,40.3500,40.6600,2249600,0
20060125,40.7650,40.7650,40.0000,40.2000,2026800,0
20060126,40.6250,40.7850,40.2300,40.3500,2080800,0
20060127,40.3750,41.4500,40.3750,41.2700,3109600,0
20060130,41.5500,42.9550,41.5500,42.7300,5054200,0
20060131,42.5500,42.9450,42.2150,42.3050,3709800,0
20060201,42.5000,42.8100,42.2900,42.7600,3092600,0
20060202,42.7700,42.8550,41.9050,42.2050,2334800,0
20060203,42.0150,42.4950,41.7185,41.9950,2548800,0
20060206,41.8750,41.9350,41.3850,41.7050,2571800,0
20060207,41.5050,41.6200,40.0150,40.3550,3487400,0
20060208,40.3550,40.6600,39.7400,40.6500,2570200,0
20060209,40.7850,41.7500,40.6850,40.7750,2239800,0
20060210,40.9000,41.1600,40.5350,41.0700,1567600,0
20060213,40.8250,40.8650,40.2000,40.4250,1647600,0
20060214,40.1250,41.5350,40.0950,41.2600,4177000,0
20060215,41.0950,41.3000,40.5750,40.9750,2299800,0
20060216,41.1000,41.6200,40.8450,41.6200,2348600,0
20060217,41.5000,42.0200,40.9300,41.7350,2270000,0
20060221,41.7750,41.9200,41.1750,41.3500,2375800,0
20060222,41.5250,42.9950,41.5250,42.3650,2554200,0
20060223,42.4000,43.9750,42.3450,42.9650,3866200,0
20060224,42.8750,42.9050,41.9450,42.3200,2340800,0
20060227,42.5000,42.9500,42.0450,42.5950,2264600,0
20060228,42.5500,42.9550,41.8750,41.9400,2626800,0
20060301,42.0000,42.6300,41.6000,42.5100,3100800,0
20060302,42.4700,42.8800,42.1400,42.7400,2705400,0
20060303,42.6750,43.7100,42.6200,43.6550,3482600,0
20060306,43.5050,44.1800,43.4750,43.9850,4602800,0
20060307,43.8500,43.9450,42.7450,43.0500,3887000,0
20060308,42.7500,42.7500,40.3200,41.3350,8816000,0
20060309,41.3350,41.9550,40.9900,41.2700,2914200,0
20060310,41.2500,42.0949,41.2350,41.9600,2412000,0
20060313,41.9600,41.9600,41.9600,41.9600,0,0
20060314,41.9850,42.6600,41.9550,42.6600,1865400,0
20060315,42.0450,42.3950,41.5400,42.1100,3119400,0
20060316,42.2350,43.8400,42.1600,42.8550,3730600,0
20060317,43.0700,43.0700,42.1350,42.5000,3626400,0
20060320,42.2750,42.5400,41.9050,42.2850,1984400,0
20060321,42.0150,42.0400,40.8400,41.1150,4386400,0
20060322,40.8050,41.1700,40.1600,41.1300,2993400,0
20060323,41.0100,41.2000,40.3800,40.7600,4011400,0
20060324,40.5600,40.8900,40.2150,40.3550,2498000,0
20060327,39.9750,40.4950,39.7850,40.2800,2264600,0
20060328,40.8000,42.8800,40.7250,41.7250,5892400,0
20060329,42.0250,42.4700,41.5650,42.3250,2718200,0
20060330,42.0400,42.9900,41.9250,42.2200,3646800,0
20060331,41.8750,42.6300,41.7200,42.3750,3701400,0
20060403,42.7250,43.6800,42.7150,43.3250,5844600,0
20060404,43.0000,43.1000,42.4300,43.0400,4146800,0
20060405,43.5000,43.6250,41.6850,42.7050,7501000,0
20060406,43.3550,43.3850,42.7850,43.0000,4504400,0
20060407,43.1650,43.4350,42.9500,43.1200,3312000,0
20060410,43.2750,43.3450,42.6450,42.8100,2178600,0
20060411,42.8500,42.8700,41.0650,41.2600,5181200,0
20060412,41.6400,41.6900,41.1750,41.3100,2396400,0
20060413,41.4100,41.6700,41.1000,41.6650,2305800,0
20060417,41.6600,42.0650,41.1850,41.2700,2529400,0
20060418,41.9500,43.2750,41.6700,42.9500,5225600,0
20060419,43.1500,43.4600,42.3950,43.2200,3477000,0
20060420,43.2150,43.8500,42.7250,42.9550,2731800,0
20060421,43.4700,44.8800,43.3950,44.2450,4452800,0
20060424,44.2750,44.2750,43.1300,43.5800,2715200,0
20060425,43.9300,43.9500,43.2300,43.2600,3005400,0
20060426,43.3750,43.5350,42.4800,42.6500,2380000,0
20060427,41.9100,43.1550,41.6250,42.3250,2926400,0
20060428,43.7500,43.7500,41.6100,41.7000,3002600,0
20060501,41.9500,42.4150,41.3150,41.4100,4080800,0
20060502,41.8750,43.3200,41.8450,43.0450,4403000,0
20060503,43.3000,44.1400,43.1800,43.4900,5994600,0
20060504,43.8250,44.3350,43.4550,43.6750,4673200,0
20060505,43.7850,44.3600,43.4940,44.2400,3029600,0
20060508,44.2400,44.5000,44.0250,44.1200,4307800,0
20060509,44.1350,44.4550,43.3400,44.3000,5111400,0
20060510,44.4750,44.5900,43.8150,44.0800,2930800,0
20060511,44.1550,44.2000,42.6450,42.8150,4555000,0
20060512,42.0750,42.3300,41.3650,41.6400,5200000,0
20060515,41.5700,42.0500,40.7450,41.9350,6022600,0
20060516,42.0000,42.8800,41.9700,42.7550,3968600,0
20060517,42.1250,42.6050,41.5050,41.6250,5092600,0
20060518,41.7500,42.2350,41.5850,41.6250,2968400,0
20060519,41.8350,41.9700,41.2450,41.6300,4887200,0
20060522,41.4500,41.4500,39.6250,40.3200,7236200,0
20060523,40.8200,41.5650,40.7750,40.8500,3840000,0
20060524,40.5000,41.0650,40.1550,40.7650,5622000,0
20060525,41.0500,41.6050,40.8300,41.5750,4739600,0
20060526,42.0250,42.1350,41.5000,41.9450,2756400,0
20060530,41.8250,41.8250,40.8250,41.0900,3212400,0
20060531,41.0900,43.1350,41.0600,42.0800,8485400,0
20060601,42.0400,42.3850,41.4400,42.3850,3530000,0
20060602,42.2600,42.6200,41.8150,42.4500,2902000,0
20060605,42.2850,42.4550,41.0800,41.1350,3710600,0
20060606,41.3500,41.7300,40.7800,41.6750,4705200,0
20060607,41.6750,41.7350,40.4050,40.4400,4394000,0
20060608,40.1900,40.3200,38.2000,40.1050,8067000,0
20060609,40.0550,40.6150,39.0150,39.4000,4116600,0
20060612,39.4900,39.8450,38.5300,38.5850,2897800,0
20060613,38.5850,39.2550,38.2100,38.3300,4867600,0
20060614,38.1850,39.1800,38.1850,38.4900,4306000,0
20060615,38.6900,39.6150,38.4450,39.3650,4645200,0
20060616,39.3650,39.4850,38.8350,38.9550,3606000,0
20060619,39.1450,39.2500,37.9050,38.1200,4555600,0
20060620,38.2950,38.5550,37.9950,38.0450,2989800,0
20060621,38.0750,39.1300,38.0750,38.7050,5126800,0
20060622,38.7450,38.8950,38.0650,38.3800,3647800,0
20060623,38.3000,39.1150,38.3000,38.7300,2042400,0
20060626,38.4100,38.6250,38.0250,38.4400,3428600,0
20060627,38.7750,39.0750,38.5000,38.6350,3134400,0
20060628,39.0500,39.4950,38.1150,38.3200,4215000,0
20060629,38.9750,41.6750,38.7000,41.6750,9006400,0
20060630,41.9950,42.4650,41.6600,42.0950,4551200,0
20060703,42.1150,42.7150,41.9650,42.6500,1729000,0
20060705,42.2700,42.4950,41.8300,42.2000,3812400,0
20060706,42.4500,43.2950,42.4000,43.1300,3846200,0
20060707,42.6300,43.0250,41.8500,42.2200,3793000,0
20060710,42.2850,42.5550,41.8550,42.2650,2086800,0
20060711,42.4250,42.4700,41.5550,42.0000,5353400,0
20060712,42.1000,42.6000,41.8550,42.4600,3562400,0
20060713,42.3500,42.3600,41.5850,41.7000,3197000,0
20060714,41.7500,41.8900,41.1900,41.6550,2881400,0
20060717,41.6500,41.9750,41.2800,41.4500,2268400,0
20060718,41.6250,42.3950,41.5000,42.2800,4063600,0
20060719,42.4750,43.8550,42.2900,43.4900,4086200,0
20060720,43.0250,43.0700,42.1200,42.1750,4952200,0
20060721,42.2500,42.2500,40.9250,41.0150,3954200,0
20060724,41.0000,42.1850,40.9700,42.0500,3549600,0
20060725,42.1250,43.6750,41.8750,43.3650,4866200,0
20060726,43.1250,43.3200,42.5600,42.6550,3011400,0
20060727,42.5300,42.8600,42.0000,42.7500,3727800,0
20060728,42.7500,42.7500,42.7500,42.7500,0,0
20060731,43.2800,43.6500,42.7700,42.9900,2730800,0
20060801,42.9000,43.3000,42.1000,43.1500,3785000,0
20060802,43.6800,45.0500,43.6000,44.1900,5267900,0
20060803,44.0000,45.8200,43.8400,45.4800,5184100,0
20060804,45.8400,46.3200,45.1200,45.4300,5182000,0
20060807,45.1500,45.9100,45.1500,45.6000,3185700,0
20060808,45.8500,46.0000,44.8500,45.0600,2745600,0
20060809,45.3200,45.8700,44.9300,45.0300,2466200,0
20060810,45.0300,45.8100,44.6650,45.4000,2274800,0
20060811,45.1300,45.6100,44.8100,45.0100,1350200,0
20060814,45.3100,45.6700,44.9300,45.1700,1452200,0
20060815,45.1700,45.8000,44.9500,45.5600,1452900,0
20060816,45.7200,46.6700,45.7000,46.6400,2773900,0
20060817,46.8900,47.5100,46.5900,47.2200,4323700,0
20060818,47.2500,47.4000,46.1300,47.0600,2216800,0
20060821,46.7500,47.3400,46.5100,47.0900,1678500,0
20060822,47.1400,47.1700,46.4900,47.1000,3497600,0
20060823,46.9100,47.3400,46.5200,47.2200,2529800,0
20060824,47.5000,47.5800,46.5800,46.5800,2244700,0
20060825,46.5200,47.2300,46.3600,46.9800,1253500,0
20060828,46.9600,47.4000,46.7900,46.8900,1673800,0
20060829,46.7300,46.9500,46.0000,46.8900,2702300,0
20060830,46.8000,48.2400,46.4600,48.2400,1860100,0
20060831,47.0100,47.5700,46.7500,47.4400,2036000,0
20060901,47.4500,48.4500,47.2100,48.2400,2867200,0
20060905,48.4000,48.4200,47.5200,47.6300,2161500,0
20060906,47.7100,48.2100,47.6000,47.7700,2348800,0
20060907,47.6500,47.7000,46.6500,46.8900,2342600,0
20060908,47.1100,47.1600,46.5200,46.9300,1345500,0
20060911,46.8600,47.0000,45.4600,45.7100,3092500,0
20060912,45.3000,45.9000,45.3000,45.7800,3070500,0
20060913,45.3300,45.5700,44.8300,45.0900,3636200,0
20060914,44.5200,45.1300,44.0300,44.7000,3651200,0
20060915,44.6000,44.6700,43.8700,44.2400,3986600,0
20060918,44.5800,46.8700,44.3100,46.5000,3566000,0
20060919,46.8900,47.2200,46.0400,46.4900,2196700,0
20060920,46.6500,47.4000,46.4500,46.9100,1849400,0
20060921,46.9000,47.4900,46.6000,46.8400,3275400,0
20060922,47.0300,47.1000,46.4000,46.9600,1354500,0
20060925,46.9400,46.9400,46.0500,46.7600,2370600,0
20060926,46.9100,47.7600,46.7500,47.5900,2084700,0
20060927,47.4300,47.9500,47.1200,47.2500,1939700,0
20060928,47.4000,47.8400,46.9700,47.7500,1493100,0
20060929,47.6700,47.7100,46.9700,47.0100,1509400,0
20061002,46.8100,47.1200,46.3600,46.8500,2319500,0
20061003,46.9000,48.0900,46.4800,47.7500,2819200,0
20061004,47.8100,48.0000,46.8900,46.9600,4328800,0
20061005,47.1100,47.4000,46.8500,47.2800,2770000,0
20061006,47.2900,47.4400,46.8000,47.1900,2469900,0
20061009,47.5000,47.7600,47.3700,47.4300,3124800,0
20061010,47.2300,47.2400,44.7000,46.4100,9940700,0
20061011,43.5000,44.6500,43.0900,43.9500,14836900,0
20061012,44.4800,44.9400,44.2900,44.9100,21437800,0
20061013,44.9100,46.1300,44.5900,45.9000,6240000,0
20061016,45.7100,46.1000,44.9600,44.9600,5822800,0
20061017,44.2500,44.9600,44.0700,44.1400,4712200,0
20061018,44.3900,45.0700,44.1600,44.7600,3584600,0
20061019,44.6000,45.2900,44.3600,45.1600,2166300,0
20061020,45.1000,45.1000,44.3000,44.7300,2590600,0
20061023,44.0200,44.5500,43.6500,43.7100,3644000,0
20061024,43.5500,43.5500,42.7600,42.9900,7112500,0
20061025,43.0000,44.2340,42.7500,43.3800,5208100,0
20061026,43.3400,44.1700,43.0000,44.0600,4117700,0
20061027,44.0300,44.8300,44.0000,44.2800,3647100,0
20061030,44.2800,44.7800,43.5400,44.4400,3139400,0
20061031,44.0000,44.4500,43.8600,44.2200,2486100,0
20061101,44.0500,44.6500,43.5500,44.0900,3344900,0
20061102,43.9300,44.6000,43.9100,44.1700,4011800,0
20061103,44.5000,44.9500,43.8500,44.1500,1681100,0
20061106,44.2500,44.5600,44.1400,44.3400,2380300,0
20061107,44.1900,44.9900,44.0000,44.8200,2448100,0
20061108,44.8900,45.1200,44.1600,45.0500,3003300,0
20061109,44.7400,46.5200,44.6100,45.6800,5290500,0
20061110,45.5000,45.7600,44.9100,45.5300,2308600,0
20061113,45.9000,46.9100,45.8000,46.8600,3387700,0
20061114,47.0000,47.5000,46.1900,46.8300,3618900,0
20061115,46.4600,47.1200,46.3300,46.8800,2721900,0
20061116,46.6500,47.9700,46.2500,47.3900,3734800,0
20061117,47.3200,47.3300,46.3300,46.8000,3361100,0
20061120,46.5900,46.6300,45.9300,46.2700,4542200,0
20061121,46.1000,47.2700,46.0000,47.2700,4259900,0
20061122,47.5000,49.4400,47.4000,49.3300,4866800,0
20061124,48.9700,49.1900,48.3000,48.7000,1309900,0
20061127,48.4500,48.6200,46.8700,47.0100,3729200,0
20061128,46.9500,48.0000,46.7500,47.1900,2634500,0
20061129,47.1500,47.5000,46.8300,47.3200,2378700,0
20061130,47.9500,48.9300,47.7800,48.0700,3880300,0
20061201,48.9700,48.9800,47.1200,47.7200,3271200,0
20061204,48.0000,48.7700,47.5500,48.5700,2369300,0
20061205,48.4400,48.6400,47.7200,48.2300,2519400,0
20061206,47.6900,48.0200,47.4600,48.0200,2145800,0
20061207,48.2000,48.5200,47.7400,48.5100,2048600,0
20061208,48.2800,48.4700,47.6800,48.0800,2212700,0
20061211,48.0800,48.2000,47.5800,47.8000,2225700,0
20061212,47.7500,48.4100,47.5800,48.1000,2595500,0
20061213,48.4700,48.9300,47.9700,48.1500,1951700,0
20061214,47.9200,48.8200,47.6500,48.5300,2016200,0
20061215,49.2500,51.1800,49.2000,50.9400,7069700,0
20061218,49.2400,51.3200,49.2400,50.4700,3137100,0
20061219,50.6000,51.3300,50.1000,51.1800,2673400,0
20061220,50.9000,52.2800,50.8000,51.9000,3509000,0
20061221,51.0500,52.2800,51.0500,51.6500,2746800,0
20061222,51.5000,51.6600,50.8100,51.3700,1629700,0
20061226,51.5500,52.3700,51.3400,52.1600,1252400,0
20061227,52.1000,53.0700,51.6000,52.9100,3004200,0
20061228,53.0000,53.4900,52.3600,53.0800,2836600,0
20061229,53.0000,53.1018,52.1700,52.5300,1583500,0
20070103,52.0000,53.4300,50.6700,51.6800,4956700,0
20070104,50.9500,51.2100,50.4200,50.7900,4598700,0
20070105,50.8500,51.3700,50.0000,51.2200,3569100,0
20070108,51.0000,51.0000,50.3700,50.5500,3174800,0
20070109,50.5700,50.8700,49.7000,50.2000,3053500,0
20070110,49.9000,50.0400,49.1000,49.8500,3330800,0
20070111,50.0800,50.6000,49.7100,50.0000,3489000,0
20070112,50.3500,51.8400,50.2500,51.1500,4734600,0
20070116,52.5000,54.7700,52.5000,53.6800,7077400,0
20070117,54.1500,54.2800,53.7000,54.2200,3879000,0
20070118,54.4800,54.5000,53.6000,54.0100,2886400,0
20070119,54.2500,54.4600,53.8400,54.3100,2136200,0
20070122,54.4100,54.5000,52.7200,53.3100,2980500,0
20070123,53.7200,55.1000,53.4900,54.9800,3835800,0
20070124,55.1000,56.0700,54.9500,56.0400,4981000,0
20070125,56.1400,56.2400,54.5600,54.8400,4184500,0
20070126,54.8000,55.8100,54.6800,55.6400,3332000,0
20070129,55.5300,55.7300,54.7100,55.1800,3628100,0
20070130,55.4000,55.7400,54.7800,55.0100,1942500,0
20070131,54.9300,55.4800,54.7800,55.0900,2169000,0
20070201,55.2400,55.7400,54.6000,54.8400,3918300,0
20070202,55.0700,56.0000,54.5000,55.5500,2964800,0
20070205,55.3000,55.3932,54.0400,54.3000,2399400,0
20070206,54.8700,54.9500,54.1500,54.6100,2200600,0
20070207,54.6100,55.0000,54.3900,54.6200,2604600,0
20070208,54.7600,55.0000,53.9000,54.2200,2351700,0
20070209,54.5500,55.0000,54.0000,54.2200,1585700,0
20070212,54.3200,54.7500,53.5200,53.7600,1728026,0
20070213,53.9400,54.7500,53.8400,54.4500,2595011,0
20070214,54.8800,56.0100,54.6800,55.7500,4110985,0
20070215,55.9000,56.4100,55.3400,55.6100,2773900,0
20070216,55.2900,55.6500,55.0200,55.6500,1981900,0
20070220,55.7900,55.8700,54.7800,55.8300,1667500,0
20070221,55.7200,56.4600,55.1600,56.2700,1959600,0
20070222,56.5000,57.0800,56.0000,56.4800,2540600,0
20070223,56.5500,56.6000,55.6200,55.7400,1986600,0
20070226,55.9600,56.0900,54.5900,54.7900,2584873,0
20070227,53.5600,54.0000,51.0400,52.4500,4833000,0
20070228,52.3100,53.2100,51.4400,52.6900,3785200,0
20070301,51.3900,53.0900,50.6500,52.3700,3724400,0
20070302,52.0700,52.1900,50.7500,50.9200,3154100,0
20070305,50.5800,51.8400,50.0100,50.8000,2900600,0
20070306,52.4100,52.8400,51.7500,52.6600,3467900,0
20070307,52.2500,53.8400,52.1300,52.9900,3978900,0
20070308,53.5100,54.4500,53.3500,54.0100,2660600,0
20070309,54.3600,54.7300,53.6100,54.0300,1943500,0
20070312,53.8100,54.8200,53.7100,54.6600,1406600,0
20070313,54.0400,54.5300,52.2700,52.4800,2854800,0
20070314,52.6000,53.1200,51.4900,52.9100,2674900,0
20070315,52.6600,53.3000,52.2400,52.7700,2217000,0
20070316,52.9900,53.1000,51.4800,51.5500,4822700,0
20070319,52.0000,53.3400,51.8500,53.2200,2600100,0
20070320,53.1700,53.6400,52.9130,53.2600,2052600,0
20070321,53.4100,55.0000,53.0200,55.0000,2551559,0
20070322,55.1200,55.3500,54.2400,54.5100,2051900,0
20070323,54.4100,54.9100,54.0900,54.8300,1825838,0
20070326,55.1500,55.6300,54.6700,55.6100,4017724,0
20070327,55.2900,55.5000,54.2300,54.4500,4517700,0
20070328,53.7000,54.8300,53.5000,54.2800,2234000,0
20070329,54.4400,55.2500,54.3200,54.8700,3202028,0
20070330,55.7000,55.9000,53.9500,54.9600,2844400,0
20070402,55.0100,55.2900,54.3400,55.0100,2063338,0
20070403,55.2000,56.0000,54.5600,56.0000,3185500,0
20070404,57.0000,59.6600,56.8700,57.7900,10217622,0
20070405,58.3000,58.3000,56.8000,57.5500,4681900,0
20070409,57.9200,58.3500,57.5500,58.2900,2865500,0
20070410,58.2900,58.5000,57.4600,57.5400,2558761,0
20070411,57.5700,57.8500,56.7500,57.1800,4007498,0
20070412,57.3000,58.2700,56.9300,58.1700,2443595,0
20070413,58.1700,58.5600,57.6600,58.3800,2036400,0
20070416,58.6000,59.2000,58.2700,58.8600,1868700,0
20070417,58.8500,59.2000,58.4900,58.7600,1843371,0
20070418,58.6500,58.8000,58.1300,58.3100,1880560,0
20070419,58.0000,58.4900,57.5000,58.2000,2096095,0
20070420,58.8800,59.2700,58.2700,59.2200,2814963,0
20070423,59.1200,59.6000,58.6500,59.0000,1815300,0
20070424,59.0000,59.3800,58.4500,58.9400,2620000,0
20070425,59.3500,60.1100,59.2400,60.0900,3133390,0
20070426,60.0900,60.4600,59.6400,59.9700,2587654,0
20070427,59.8300,60.4100,59.3100,60.3000,2236634,0
20070430,60.3500,60.3500,58.9300,58.9900,3637629,0
20070501,58.8400,59.0700,56.8000,57.7400,3563011,0
20070502,57.9600,58.7800,57.7600,58.6300,2372537,0
20070503,58.9900,60.1100,58.8800,59.5000,2855700,0
20070504,59.8700,59.9800,59.0200,59.4700,1929688,0
20070507,59.7000,59.8300,59.2200,59.7100,1564100,0
20070508,59.6000,59.7400,58.2600,58.8900,3092500,0
20070509,58.8900,59.1200,58.5000,59.0900,2365000,0
20070510,58.7600,58.9800,57.5100,57.8700,1847900,0
20070511,58.1200,58.7100,57.9600,58.5500,1367500,0
20070514,58.7400,59.3000,58.0200,58.3000,1570496,0
20070515,58.7300,61.2200,58.7300,61.0100,5553800,0
20070516,61.8900,61.8900,60.3500,61.7600,3202507,0
20070517,61.1200,63.9000,61.0100,62.3900,6057600,0
20070518,62.5100,62.8800,61.5500,61.8300,3831034,0
20070521,62.4200,62.5000,61.6300,61.8300,3927200,0
20070522,62.2000,62.3400,60.5900,60.9700,4571568,0
20070523,61.2400,61.6700,60.2200,60.4900,2951737,0
20070524,61.0000,61.7900,59.5500,59.8200,2957900,0
20070525,60.2800,60.7200,60.0500,60.5200,1962400,0
20070529,60.4200,60.8200,59.8900,60.4800,1750500,0
20070530,60.3300,61.6700,60.1700,61.6700,2254000,0
20070531,61.8000,62.4000,61.2400,61.6000,2910731,0
20070601,62.4700,62.7000,61.9000,62.2300,2153978,0
20070604,61.0000,62.1500,61.0000,61.5700,2331000,0
20070605,61.2500,62.3500,61.2300,62.0500,2105100,0
20070606,61.9000,61.9200,60.6000,60.7000,2018020,0
20070607,60.5100,61.2300,59.1800,59.1800,3085655,0
20070608,59.2100,60.5400,59.1900,60.4400,3482078,0
20070611,60.2400,61.3800,60.1500,60.8700,2025337,0
20070612,60.5400,61.2400,60.0800,60.1300,2145400,0
20070613,60.7900,62.3400,60.5500,62.2900,3002018,0
20070614,62.6400,63.9150,62.4500,63.3100,3325060,0
20070615,65.6000,67.8600,64.7300,64.8600,9706799,0
20070618,66.2600,66.9000,65.5500,65.9900,5013518,0
20070619,66.0200,68.0000,66.0000,67.4400,4849900,0
20070620,67.5000,67.6200,65.9100,65.9900,4144674,0
20070621,66.0000,67.1700,65.1700,67.1700,4506000,0
20070622,66.8100,67.6700,66.4900,67.5500,4593900,0
20070625,67.6000,68.8100,67.1200,67.2400,5584100,0
20070626,68.0000,68.3900,67.0200,67.2100,6198267,0
20070627,66.1500,66.9900,64.5000,66.0000,5664458,0
20070628,67.5000,68.2400,66.5000,66.6800,6359020,0
20070629,67.2000,68.5000,67.1800,67.5400,5607744,0
20070702,68.2900,69.4100,67.7600,68.5900,4365675,0
20070703,68.5500,68.7800,67.1100,67.3800,2878100,0
20070705,67.1100,67.9500,66.2700,66.4100,3335064,0
20070706,66.3900,67.0000,65.8500,66.8400,1995600,0
20070709,66.8500,67.4600,66.2700,67.1300,2567200,0
20070710,66.7900,66.9100,65.5100,65.5300,3430800,0
20070711,66.0400,66.5600,65.5600,65.9600,3040500,0
20070712,66.4900,68.4900,65.9600,68.4500,4725700,0
20070713,68.5500,70.4900,68.4600,70.0600,4165068,0
20070716,70.1800,70.7500,69.5800,69.7900,3755627,0
20070717,70.0800,70.4000,69.3400,69.3800,2850400,0
20070718,68.8000,69.6900,68.7200,69.6200,4227370,0
20070719,70.1900,70.2500,69.2600,69.6600,3404838,0
20070720,69.6300,69.7900,68.5900,69.0400,3981696,0
20070723,69.5400,70.1700,69.1825,69.7300,3564500,0
20070724,69.2400,69.7600,68.1300,68.4600,4261626,0
20070725,68.8700,68.9400,65.0000,66.5000,6519677,0
20070726,65.5000,66.0300,63.0500,64.7800,8192620,0
20070727,64.5100,65.7500,63.4500,63.4500,4627752,0
20070730,63.7300,65.4000,63.6000,65.0400,4587490,0
20070731,65.7200,67.4000,64.0600,64.4500,4689137,0
20070801,65.7400,65.7400,63.0000,65.1700,6783729,0
20070802,65.1300,65.4000,64.0100,64.9800,3686400,0
20070803,64.9300,66.3700,64.0500,64.0800,3989724,0
20070806,64.0000,64.4800,62.6500,63.9100,5304437,0
20070807,63.7500,66.5000,63.4600,65.6800,4435625,0
20070808,66.2800,69.0500,66.2000,69.0000,4434937,0
20070809,67.7400,70.7500,67.1100,69.4700,5930977,0
20070810,68.5000,69.2800,66.5800,68.2600,5585776,0
20070813,68.8000,68.8000,67.0000,67.5400,2724400,0
20070814,67.8900,67.9900,65.5000,65.5500,3025280,0
20070815,65.1500,66.2000,63.2600,63.4700,4029709,0
20070816,62.2500,62.9600,58.5000,62.7200,8924658,0
20070817,63.8400,66.1000,62.7600,63.0900,5252100,0
20070820,62.9100,64.5000,61.9200,63.7800,3392959,0
20070821,64.0100,64.8900,63.0100,64.1000,2597700,0
20070822,64.8500,67.0000,64.7500,66.5000,3298500,0
20070823,66.8100,67.1300,65.1700,65.5900,2469800,0
20070824,66.1600,68.5000,65.9600,67.9900,3758200,0
20070827,68.0100,68.6700,67.4400,67.7700,2257623,0
20070828,67.6300,67.9000,65.3000,65.4600,2522600,0
20070829,65.7600,67.9600,65.7600,67.7700,2698700,0
20070830,67.3000,69.3500,67.0100,68.8500,2685900,0
20070831,69.6600,70.8800,69.3300,69.7400,3393100,0
20070904,69.7900,71.9100,69.7900,71.4400,3499300,0
20070905,70.5800,71.2900,70.1000,70.4900,2829800,0
20070906,70.9600,71.1000,70.0900,70.7400,2223060,0
20070907,70.0000,70.6600,69.2200,69.9000,3268000,0
20070910,70.1000,71.3000,69.5100,70.5300,3189100,0
20070911,70.9300,71.8900,70.3200,71.7100,2747777,0
20070912,71.5600,72.5900,71.4300,71.7800,3378301,0
20070913,72.4000,73.2700,71.7179,72.3700,2717700,0
20070914,72.1300,74.9000,72.0100,73.5000,4207200,0
20070917,75.2100,76.9800,74.8400,75.4400,7376017,0
20070918,75.5000,77.8900,75.1100,77.8800,5473300,0
20070919,78.6000,82.2501,78.5900,80.3800,6552800,0
20070920,80.6400,81.0000,79.0000,79.0400,4793665,0
20070921,78.9000,79.2400,77.5500,78.8100,5095153,0
20070924,78.9100,80.0700,78.5000,79.1400,4480200,0
20070925,78.9800,81.9700,78.9000,80.8400,5752116,0
20070926,82.7900,84.4590,82.2700,83.7500,5433850,0
20070927,84.4900,84.8400,83.2700,84.5400,3113206,0
20070928,84.9500,86.9000,84.6000,85.7400,5606386,0
20071001,86.2900,86.2900,83.5000,85.7200,6729980,0
20071002,84.6000,85.2900,82.7700,84.6900,5760036,0
20071003,84.1300,84.2900,82.5100,84.2400,6206103,0
20071004,84.5000,85.2600,84.1100,84.7600,3855600,0
20071005,86.3500,87.1400,85.3000,86.9300,3011600,0
20071008,87.1000,88.1900,86.5000,87.7700,3459600,0
20071009,89.0000,89.8400,88.3300,89.5200,5781736,0
20071010,87.0100,90.4500,85.5400,88.7800,13612346,0
20071011,89.7400,93.9000,89.5000,90.7900,9223559,0
20071012,91.0000,94.2300,91.0000,93.5400,4358290,0
20071015,93.4500,94.1300,90.7700,91.3500,5520427,0
20071016,90.8500,91.5700,89.3400,90.9400,4465264,0
20071017,92.1100,92.1200,87.4300,88.4800,6794900,0
20071018,88.2700,91.0000,87.5000,90.7000,3959106,0
20071019,89.5600,90.8800,88.1700,88.2300,5059400,0
20071022,87.1000,87.4800,85.2700,87.1400,5207400,0
20071023,87.7300,89.8300,87.4800,89.8300,2922733,0
20071024,89.0500,90.1600,87.6800,89.7300,4638465,0
20071025,91.7200,92.8100,90.1100,92.4600,4148900,0
20071026,93.5700,96.3000,93.3100,94.2800,4950103,0
20071029,95.7800,96.2200,94.5000,95.5400,3057700,0
20071030,95.3100,95.7300,92.5300,93.0000,3056100,0
20071031,93.5100,98.7000,93.2600,97.6300,4397300,0
20071101,96.2000,97.4000,93.3700,93.8100,4258000,0
20071102,94.5700,94.9400,90.6400,94.4300,5005300,0
20071105,94.0000,94.2700,91.8400,93.3900,2736795,0
20071106,93.4600,96.7500,93.4600,96.7400,3344575,0
20071107,96.1600,96.5000,94.2600,94.5600,4241172,0
20071108,95.0200,99.9800,94.3900,98.2900,9635723,0
20071109,96.5700,99.0800,95.7700,96.7300,5407631,0
20071112,95.6800,98.9700,89.0100,89.2300,7386336,0
20071113,89.9700,94.5900,89.3600,93.7000,5805495,0
20071114,95.1700,95.9700,93.9800,94.7400,3721565,0
20071115,94.1800,95.2000,91.2000,92.7500,5496830,0
20071116,93.1900,94.7700,91.7700,94.2800,4087137,0
20071119,93.8700,94.0000,90.5000,90.8600,4128932,0
20071120,91.0000,93.8000,90.5000,92.9200,4021940,0
20071121,92.3400,92.3800,87.5000,87.7300,4402990,0
20071123,89.0500,90.5800,88.8000,90.4100,1240178,0
20071126,91.1300,92.8000,89.1200,89.3300,4259470,0
20071127,90.4000,92.0600,88.7200,91.9400,3562401,0
20071128,92.8200,99.1100,92.2900,99.1100,6125740,0
20071129,98.6000,100.9000,97.7900,98.1700,5397988,0
20071130,100.2500,100.2500,96.9400,99.3700,4730700,0
20071203,99.5700,103.1300,97.3300,101.6100,6044249,0
20071204,101.2100,103.3100,100.6900,101.3900,3675462,0
20071205,102.1300,104.9200,102.1200,104.8100,3988503,0
20071206,104.7700,106.7900,104.0700,106.4200,3051147,0
20071207,106.8300,107.2500,104.7300,106.2400,3779564,0
20071210,107.5400,109.8500,106.8300,109.3600,3617254,0
20071211,109.5600,109.5600,102.0000,102.6700,4976540,0
20071212,107.9200,107.9200,100.5800,103.0400,5943806,0
20071213,102.8400,105.3300,100.4000,104.9900,3855215,0
20071214,104.1600,107.8600,103.6400,104.5000,3540800,0
20071217,103.8400,104.9500,100.5200,101.1900,3337064,0
20071218,102.0000,102.5000,96.2700,101.0100,4954613,0
20071219,101.4200,103.9900,100.1900,103.0400,3560378,0
20071220,103.6400,108.7800,103.6300,108.4600,4440773,0
20071221,109.9400,111.9400,107.0500,111.3100,5559548,0
20071224,113.0800,115.1000,112.5000,114.4700,1510918,0
20071226,114.8500,116.1100,112.7800,115.3300,2692776,0
20071227,114.5700,116.2500,112.0800,112.4000,3127402,0
20071228,113.7800,113.9800,110.8400,111.2500,2826159,0
20071231,112.4300,114.1600,110.6600,111.6900,2654378,0
20080102,112.9200,112.9200,109.1300,111.4700,4571734,0
20080103,116.9900,123.0000,115.5400,120.9200,12394020,0
20080104,119.0000,122.2300,118.0000,119.6300,7750204,0
20080107,121.9900,124.3500,118.0000,120.4400,9312043,0
20080108,121.3800,125.0000,119.5700,119.9600,714300,0
20080109,121.4600,121.8300,109.8000,119.5400,12154328,0
20080110,118.5300,123.0200,117.2400,122.0400,7277781,0
20080111,121.1600,124.6000,119.6000,120.6300,6753837,0
20080114,121.3600,127.7300,121.3400,127.2500,7131568,0
20080115,125.9300,129.2800,121.6700,123.3400,7066156,0
20080116,121.8200,122.4100,108.2300,112.7000,14571389,0
20080117,106.8000,107.6800,96.1600,99.4900,2162500,0
20080118,102.0100,106.3500,99.0500,105.7500,14511226,0
20080122,98.9900,105.0000,95.2000,103.6900,12871787,0
20080123,100.3500,104.6700,93.2500,104.4300,1009700,0
20080124,107.6000,111.5600,106.9725,110.5000,8618496,0
20080125,113.9800,114.6000,107.2000,108.1300,7860409,0
20080128,106.5100,111.1100,105.0600,110.6400,5040499,0
20080129,113.9900,114.3300,109.3900,110.3300,6327951,0
20080130,110.9300,116.8200,108.0200,111.5600,7514744,0
20080131,109.4400,114.0800,108.1200,112.4400,490600,0
20080201,111.3300,115.3000,111.3300,114.6000,6301526,0
20080204,115.7400,116.2000,112.8100,114.2700,4478980,0
20080205,112.8400,114.5500,107.4900,107.5700,7403128,0
20080206,108.1300,110.3500,105.1200,106.3800,8565799,0
20080207,104.6100,106.4700,98.5700,103.9300,10311727,0
20080208,104.6900,111.2400,103.8900,109.9200,8762671,0
20080211,110.8900,115.0100,109.0700,114.0300,6427731,0
20080212,118.0900,119.9500,114.2300,115.0500,9968043,0
20080213,116.9500,116.9500,112.3500,114.0100,6397508,0
20080214,115.2500,117.8600,114.9000,116.0100,5030289,0
20080215,116.2100,116.9800,112.2500,115.3500,4381222,0
20080219,118.0000,119.9900,117.0200,117.8700,5792713,0
20080220,116.8200,119.4200,115.3500,119.0500,5976049,0
20080221,120.4900,120.4900,116.0800,116.4300,5690659,0
20080222,117.5800,118.2100,114.2600,116.6700,4352002,0
20080225,118.0000,121.9900,116.7700,121.9200,7193584,0
20080226,122.3800,123.8000,119.0000,120.7600,6680513,0
20080227,118.1500,123.0000,117.7400,119.2700,6588219,0
20080228,118.5600,120.2000,117.1500,118.5200,4539294,0
20080229,117.5100,118.9500,115.0400,115.6800,5132567,0
20080303,115.4800,119.0900,115.0100,118.6300,6219342,0
20080304,116.8100,118.5700,107.8500,111.7200,12610113,0
20080305,112.6000,115.9900,111.0000,115.2500,7323974,0
20080306,115.4000,116.9400,114.1300,114.4200,6334327,0
20080307,111.5600,113.8500,105.5900,106.4600,9560547,0
20080310,104.9900,104.9900,100.1100,101.2100,10623084,0
20080311,104.5000,108.4300,103.3600,108.3800,9439815,0
20080312,109.7400,110.2600,105.3400,106.0300,5620713,0
20080313,104.5800,111.5700,101.2100,110.0100,10154084,0
20080314,109.7500,112.1500,105.9700,108.5800,657300,0
20080317,104.1100,108.2500,102.2500,106.6500,8237869,0
20080318,108.7800,112.4600,106.5900,112.0800,8056272,0
20080319,112.5100,113.7100,98.0500,98.8700,12881638,0
20080320,97.2300,99.1200,90.5000,97.1300,14810784,0
20080324,101.0000,106.3300,100.9400,104.2600,7948423,0
20080325,114.2000,116.8700,111.8100,114.5400,13582905,0
20080326,114.1500,116.6100,113.1300,114.7500,5966791,0
20080327,113.6400,115.9000,112.3100,113.4200,5237617,0
20080328,115.3300,116.2500,112.7800,114.3000,4124235,0
20080331,114.3000,115.3300,107.5800,111.5000,7161145,0
20080401,113.0400,113.1300,104.6000,113.1300,12256971,0
20080402,108.9600,112.4200,105.8400,112.0000,13562803,0
20080403,111.6900,119.4500,110.6500,117.7900,9575190,0
20080404,119.6800,121.1100,116.7300,119.3000,7330494,0
20080407,121.4600,124.2000,118.1500,119.5900,7422623,0
20080408,118.8800,120.9000,117.0800,120.7800,4554431,0
20080409,121.8800,122.9100,119.1000,119.8900,5998591,0
20080410,121.0200,121.4800,118.1200,120.2700,4298474,0
20080411,119.1900,123.9600,118.7400,121.1200,6105172,0
20080414,122.0100,125.0100,120.8900,123.5000,6636961,0
20080415,124.9900,125.3900,121.3500,122.6800,5115653,0
20080416,125.7000,132.3600,125.1000,131.5400,10598804,0
20080417,131.8000,132.0000,125.3800,127.3400,8289199,0
20080418,126.4000,131.3600,126.1100,129.1900,9111793,0
20080421,129.0200,130.8900,126.1400,129.7000,7012773,0
20080422,130.4500,131.2500,127.4000,128.5800,5647643,0
20080423,129.3800,129.7600,124.1400,125.5800,6496557,0
20080424,125.9000,125.9000,118.1000,118.9200,9026188,0
20080425,120.4000,125.5000,119.6700,125.4800,6567625,0
20080428,124.8500,124.8500,120.5400,121.9900,6063333,0
20080429,120.1300,121.3300,110.4100,110.9300,13372044,0
20080430,112.7500,116.9400,112.3400,114.0200,12163523,0
20080501,113.5000,115.5900,108.1100,113.6600,9696480,0
20080502,114.8600,115.5900,111.7200,115.2200,7392529,0
20080505,115.9900,118.1200,115.4000,117.9100,7072671,0
20080506,118.7400,120.7500,117.4700,119.7000,6248132,0
20080507,119.8600,121.1200,116.5200,117.4400,5745937,0
20080508,117.7500,121.2500,116.2000,121.1400,6125013,0
20080509,119.3000,120.7400,117.8000,119.7100,3809291,0
20080512,119.8100,122.2500,118.7600,121.8200,3808682,0
20080513,122.1300,122.1300,118.4000,120.3900,4283629,0
20080514,119.6800,125.0000,119.6800,122.6300,5949685,0
20080515,124.4000,125.2700,122.6900,123.6800,5040872,0
20080516,124.4300,125.3400,122.8000,125.1100,4988916,0
20080519,124.9600,125.2700,121.0500,122.1700,5397353,0
20080520,122.1100,125.2000,121.2000,125.0000,4796917,0
20080521,125.6700,125.9200,119.6300,119.9000,5289217,0
20080522,121.6000,124.9100,120.5000,121.3400,5811968,0
20080523,121.5800,122.1700,118.1000,121.4500,4454501,0
20080527,121.6000,121.8200,117.1800,119.0700,5437491,0
20080528,119.4600,125.3600,118.0000,125.3200,5738519,0
20080529,124.6000,126.0000,122.4300,123.8600,5166272,0
20080530,124.7100,128.4500,124.2600,127.4000,4595276,0
20080602,127.4600,130.4400,126.6500,128.5500,5136784,0
20080603,130.3100,137.0000,130.0300,133.1400,12175337,0
20080604,133.6100,135.4800,131.0500,131.6000,6797899,0
20080605,133.4600,139.0600,133.0300,138.5100,10062018,0
20080606,138.2500,140.4400,135.7600,135.7600,8130182,0
20080609,137.9000,140.8400,136.0000,138.4500,7373086,0
20080610,137.2600,137.4700,133.9400,136.3400,6713844,0
20080611,138.2500,140.3800,133.3000,133.4000,8102289,0
20080612,135.0900,136.3600,132.7700,134.9300,5700411,0
20080613,135.1900,137.9000,133.7600,137.2600,4777278,0
20080616,139.1600,140.1700,135.5200,135.9200,6959461,0
20080617,137.1200,143.7500,137.1200,142.6900,8844204,0
20080618,144.0800,145.8000,140.9000,141.5000,8926255,0
20080619,143.1500,144.0500,139.2800,139.3600,6514847,0
20080620,140.4900,142.0900,138.4000,139.9500,7554288,0
20080623,141.2000,142.0500,135.9300,142.0500,6090383,0
20080624,141.8200,141.8200,134.3100,135.7900,11499632,0
20080625,131.7500,134.8800,126.3100,131.5200,20781910,0
20080626,133.8000,134.9000,127.2000,127.2500,10002696,0
20080627,127.0500,130.4300,122.4000,128.3400,8926981,0
20080630,129.6100,130.2200,125.4300,126.4400,6871710,0
20080701,123.3900,125.9600,120.5200,125.1200,8907700,0
20080702,126.1900,126.9100,119.2600,119.4100,7979041,0
20080703,118.8500,122.4500,114.7600,120.2100,6335122,0
20080707,121.7600,122.8200,115.5400,118.6400,7060005,0
20080708,117.9700,118.4400,112.0000,117.5400,10570068,0
20080709,119.5000,124.0900,118.5000,118.6900,7552048,0
20080710,119.0300,121.0000,117.5200,120.0000,5824881,0
20080711,118.4000,120.6100,116.2400,119.2600,5073467,0
20080714,121.4900,122.3900,117.2000,119.2900,4997419,0
20080715,117.8100,119.1100,113.6600,116.4000,6777891,0
20080716,116.0100,117.4800,112.5200,117.1900,6371591,0
20080717,117.6500,120.9000,112.7301,115.5700,8594122,0
20080718,114.7600,115.5400,110.0300,111.8400,9107926,0
20080721,112.4400,118.8800,111.0500,118.6600,5984183,0
20080722,118.0100,120.8600,114.8200,119.7800,6697622,0
20080723,119.7200,120.7500,110.5700,111.7700,7689135,0
20080724,113.5000,117.5500,111.1400,113.0000,10727471,0
20080725,114.5900,117.3200,113.0000,116.0900,5180203,0
20080728,116.7600,116.7600,114.0500,114.5100,4195792,0
20080729,114.5000,116.3500,113.4000,115.7000,6840963,0
20080730,117.5400,123.8800,116.2200,123.6500,7157129,0
20080731,122.6200,123.1100,118.6900,119.1100,5838013,0
20080801,119.5100,121.6900,113.5300,114.8300,5650455,0
20080804,114.3700,115.3400,105.6100,107.0200,9675573,0
20080805,105.3500,108.8400,103.7800,106.9500,10494665,0
20080806,107.6000,111.1500,107.3200,109.4000,6236303,0
20080807,109.8900,110.1200,106.3000,107.3200,5186530,0
20080808,105.0100,108.8000,103.5000,107.6600,6490912,0
20080811,107.9900,109.3500,104.1000,107.8800,8020196,0
20080812,106.5100,113.3794,106.4400,111.4800,9798247,0
20080813,112.0900,117.9400,110.3400,117.2800,8101686,0
20080814,116.3000,117.2200,113.1700,114.3900,4814719,0
20080815,112.7900,113.4000,110.4600,112.4600,4955401,0
20080818,114.1400,116.4200,111.8700,113.0500,4822287,0
20080819,111.3700,114.6900,110.1756,112.8600,4601246,0
20080820,115.2800,118.3700,114.5000,118.0800,5609940,0
20080821,119.2900,120.4300,117.2300,119.3100,5661546,0
20080822,118.5600,119.5700,116.7800,118.0700,4473764,0
20080825,118.9500,119.4700,115.3200,115.8200,4569130,0
20080826,115.3700,116.6400,114.2760,116.0300,3946478,0
20080827,116.7100,117.9000,115.2800,116.5000,3243201,0
20080828,117.0600,118.4600,115.0500,116.8400,2594497,0
20080829,117.2100,117.4000,114.2400,114.2500,5567181,0
20080902,111.8200,112.4700,107.5000,109.3400,7066798,0
20080903,108.9300,112.0000,105.8500,107.9000,6541730,0
20080904,106.6400,109.5200,100.5809,103.7000,9362692,0
20080905,105.4900,108.3400,101.9500,107.1900,8311040,0
20080908,109.9900,110.9800,101.1100,105.6200,9430196,0
20080909,102.2900,103.0000,97.9400,99.8800,14455448,0
20080910,100.2100,102.9000,97.0000,101.0000,8459376,0
20080911,98.5600,107.3300,98.2800,106.2400,8521703,0
20080912,106.9800,112.8700,105.6100,111.7600,8119629,0
20080915,106.2200,111.7500,105.0100,105.0400,7318371,0
20080916,103.1800,113.9800,102.4200,112.9700,11285599,0
20080917,112.3700,115.1500,106.4000,107.6500,11096888,0
20080918,109.3200,115.0400,102.5900,112.6500,10145020,0
20080919,117.9900,120.0000,115.8100,118.4100,9652746,0
20080922,118.9600,121.3200,116.0600,116.9900,6745971,0
20080923,116.3400,116.7600,111.1700,112.1400,6608341,0
20080924,113.8000,114.7000,110.2800,112.4800,4883739,0
20080925,112.7600,112.9200,107.9000,109.2400,7905322,0
20080926,105.2200,106.4200,102.5600,106.0600,6376350,0
20080929,103.1800,103.8000,92.6700,97.1500,11250764,0
20080930,98.5500,101.7100,94.0605,98.9800,8327406,0
20081001,99.5100,100.6900,94.8000,97.8400,7227088,0
20081002,84.7600,87.3000,77.1000,82.0100,39624835,0
20081003,84.3200,90.0300,82.4400,83.2600,15993185,0
20081006,80.0100,80.5000,69.2000,75.4800,26096987,0
20081007,79.3000,82.7000,72.4000,74.1800,17839338,0
20081008,68.0200,87.8200,68.0200,81.4400,27036937,0
20081009,84.2400,89.4900,78.6500,79.3400,15869553,0
20081010,74.3200,85.7400,73.9100,78.6600,19238541,0
20081013,83.6500,95.3900,83.2800,93.6400,14979995,0
20081014,96.5900,96.7900,85.0500,88.6800,14058836,0
20081015,85.4100,85.4100,78.4900,79.0600,11809839,0
20081016,80.0000,83.2800,74.6000,78.2500,20070282,0
20081017,75.9700,84.5000,75.0100,80.0000,13245235,0
20081020,82.9600,89.7900,81.6800,89.4500,10873922,0
20081021,87.2200,90.0000,84.5300,85.3800,9682639,0
20081022,82.1000,82.2600,75.8600,78.4000,12261117,0
20081023,79.9400,80.5000,71.0000,74.9100,13983916,0
20081024,69.8000,75.4100,69.1100,71.9500,12917305,0
20081027,70.4200,76.7600,70.0000,71.0900,8699356,0
20081028,75.7500,83.1500,71.9600,83.1500,12781845,0
20081029,82.9200,93.3185,81.9000,87.9300,13764208,0
20081030,91.4900,92.7100,85.0900,89.2200,11762462,0
20081031,87.8700,91.4100,84.9600,88.9800,8856258,0
20081103,88.3800,91.5000,85.1000,87.3400,7498120,0
20081104,90.0100,94.9500,89.5100,93.7400,8608103,0
20081105,92.0000,94.2000,87.3600,87.7100,7494861,0
20081106,86.0000,88.4000,82.7500,85.0600,8105092,0
20081107,86.4500,89.1200,84.7700,88.1200,5373238,0
20081110,91.2500,92.5700,86.0000,87.5200,5960182,0
20081111,85.1400,86.6000,81.6600,83.9000,5596986,0
20081112,81.9800,82.0000,78.2400,78.6200,6518493,0
20081113,78.9100,83.0000,75.0800,82.0900,11954506,0
20081114,79.6100,80.5000,74.0000,74.1000,11055838,0
20081117,74.1000,77.7700,72.6800,74.4100,7390738,0
20081118,74.2800,76.4200,72.1700,74.8100,7844130,0
20081119,72.6200,75.2300,70.0000,70.0700,9108103,0
20081120,68.4700,72.8500,65.4000,66.2600,11235899,0
20081121,68.9200,69.0600,63.4700,67.4100,12201391,0
20081124,68.8000,72.1300,67.2100,70.1200,9400567,0
20081125,73.0400,76.1100,70.3000,75.0300,7921954,0
20081126,73.0000,77.0400,71.9200,76.3900,6927686,0
20081128,75.7900,79.2000,75.3000,79.2000,2771741,0
20081201,76.8000,76.8400,70.8000,71.1500,6243096,0
20081202,71.1200,74.4500,70.0000,73.8600,7001098,0
20081203,71.2400,77.0000,71.0900,76.6500,6377039,0
20081204,74.1300,76.9600,72.0000,73.4100,7429109,0
20081205,72.3600,75.1300,70.0000,74.9200,7042897,0
20081208,77.1900,81.4000,76.5200,79.6900,9053496,0
20081209,78.0200,84.2100,77.5400,81.7300,6959018,0
20081210,83.7500,84.3900,80.2500,81.0000,6237838,0
20081211,79.5900,81.0700,73.1800,73.8000,8776384,0
20081212,72.0100,73.8900,69.6300,69.7300,11822356,0
20081215,72.9900,73.0900,69.7800,70.4100,8409255,0
20081216,72.6600,76.0000,71.9200,75.1500,10511817,0
20081217,74.0600,77.1700,74.0500,75.8100,8136169,0
20081218,76.5500,76.9400,73.4700,74.4800,8045248,0
20081219,72.9900,74.9000,71.2500,71.6300,7790129,0
20081222,68.1600,69.1500,65.6000,66.2900,12825769,0
20081223,67.8600,68.7500,66.1800,66.2600,6741221,0
20081224,66.9100,67.9800,66.0500,67.3100,2232723,0
20081226,68.0300,68.4900,66.8500,67.7200,2092170,0
20081229,68.6500,69.0800,66.5800,68.4700,3615159,0
20081230,68.8000,70.1500,68.4000,69.5200,4098272,0
20081231,69.0100,71.1000,69.0100,70.3500,3810331,0
20090102,70.4800,74.2200,69.7400,73.7200,4730412,0
20090105,73.4400,75.6200,72.3300,74.3800,6822600,0
20090106,75.4600,76.0000,70.8500,73.4600,12472454,0
20090107,79.9200,87.3000,79.2500,86.1600,35462370,0
20090108,85.7900,87.3200,80.9500,83.0400,16303533,0
20090109,83.3800,84.1200,80.9900,81.1400,8352523,0
20090112,80.2500,80.8700,76.9700,78.0500,9330687,0
20090113,77.5300,79.6700,76.2400,78.3100,8420793,0
20090114,76.3700,77.0900,74.5100,76.3100,9913208,0
20090115,76.5400,78.8700,74.0000,78.4400,11913577,0
20090116,80.2000,80.8700,77.1500,79.6100,8793338,0
20090120,78.9800,79.3900,75.3800,75.8500,8322459,0
20090121,76.3500,78.6300,75.6500,78.3000,6991837,0
20090122,76.1900,80.5500,75.7700,78.5900,8355953,0
20090123,76.4100,79.6500,76.2800,78.9100,8045021,0
20090126,79.5000,82.2700,78.2100,79.2500,7397850,0
20090127,80.2000,80.5700,77.1700,78.6600,5580269,0
20090128,80.2000,81.0200,77.7500,78.5600,8628545,0
20090129,77.4500,79.4200,77.1600,78.1400,5239947,0
20090130,78.4500,78.9000,75.5000,76.0600,7205947,0
20090202,75.4300,76.9600,74.4100,75.8500,5064518,0
20090203,76.6500,77.3000,75.5500,76.8500,3862418,0
20090204,78.2100,81.0100,78.0900,79.0500,6674638,0
20090205,78.7200,82.7900,78.0900,82.3300,9837669,0
20090206,83.8200,85.0200,82.3700,83.9600,7941436,0
20090209,84.3900,85.7700,82.3900,83.6600,6249543,0
20090210,81.5600,85.6700,80.0300,80.8500,7936432,0
20090211,82.3800,82.6500,79.3400,80.1300,6436528,0
20090212,79.1200,80.7500,77.5000,80.7500,8144787,0
20090213,80.0300,80.9200,78.9000,79.4100,6196012,0
20090217,77.0800,77.3400,75.1700,76.2000,7456505,0
20090218,77.5000,77.7600,74.9500,77.1900,6990813,0
20090219,78.0000,80.1000,77.9500,78.8700,8779897,0
20090220,77.5700,80.4500,77.0100,79.6800,9859467,0
20090223,80.4000,80.8500,74.2400,74.7000,8034016,0
20090224,75.2900,77.7900,72.8100,77.4000,7909483,0
20090225,78.2000,78.9700,73.5700,76.1600,11975977,0
20090226,77.2100,80.6900,76.3700,76.6000,8284747,0
20090227,74.9600,78.5300,74.6600,76.2700,7682046,0
20090302,74.6000,75.3500,71.2500,71.7500,9029326,0
20090303,72.6500,74.5800,71.5400,72.0100,7906703,0
20090304,73.9000,75.5000,72.4100,73.7800,9266308,0
20090305,72.0100,74.3200,71.3800,72.0300,8012927,0
20090306,72.3000,74.2900,69.6200,71.6500,7551644,0
20090309,70.6600,74.8000,70.2600,72.9300,6284902,0
20090310,74.5800,77.6800,74.3800,77.6600,7858742,0
20090311,78.4300,81.9900,78.1500,81.2400,10307422,0
20090312,80.2100,82.4500,78.1700,81.6900,8240113,0
20090313,82.2700,82.6600,77.7900,79.1100,8986220,0
20090316,80.0100,82.9000,79.8500,82.7300,8456829,0
20090317,82.4400,83.6000,81.0600,83.0700,6173868,0
20090318,82.6700,84.3956,81.0000,84.0300,6470810,0
20090319,85.1400,85.6800,81.2100,81.9800,8177366,0
20090320,82.4200,82.9700,79.8200,80.3500,5719860,0
20090323,82.4700,85.1400,81.1100,84.8900,5923714,0
20090324,84.0800,85.1400,82.8600,83.3700,4815831,0
20090325,84.0500,84.6600,80.6206,83.1000,5397582,0
20090326,83.8200,87.9200,83.2100,87.6400,7325333,0
20090327,86.4400,87.8100,85.2600,86.2400,5087851,0
20090330,84.0000,84.0000,82.0100,82.7600,5666311,0
20090331,83.3900,84.4000,81.7100,83.1000,5095089,0
20090401,81.2200,84.7294,80.0300,81.7400,10612500,0
20090402,85.2000,85.7500,78.9100,81.4100,18562590,0
20090403,79.5900,81.5200,76.9800,81.2600,13129175,0
20090406,79.9300,80.0000,77.9000,79.1300,6268504,0
20090407,78.4900,78.7400,77.3200,77.8300,5694481,0
20090408,77.3600,80.8500,77.0000,80.2000,7743487,0
20090409,82.2900,83.4025,81.5000,82.8000,5817640,0
20090413,82.2500,83.4800,80.7000,83.0700,4070181,0
20090414,82.6800,83.1700,81.2600,81.5500,3771305,0
20090415,81.1500,82.3200,80.8100,82.3100,3559862,0
20090416,82.8900,82.8900,81.0300,81.2200,4279056,0
20090417,81.4500,82.0000,79.9500,81.0600,5092198,0
20090420,80.0800,80.8600,77.8000,78.4100,4528731,0
20090421,78.3500,79.6300,77.7000,79.5000,3826444,0
20090422,79.2700,80.3700,78.3700,79.1100,4476427,0
20090423,78.9100,80.1500,77.1200,78.3100,4464796,0
20090424,79.0000,82.4700,78.6000,81.1200,4930015,0
20090427,79.8200,82.0000,79.2000,81.2000,3325906,0
20090428,80.0800,81.9900,79.6500,81.0000,2705891,0
20090429,81.5000,83.2800,81.4800,82.7500,3535103,0
20090430,83.7700,85.3900,82.9100,84.8900,5770210,0
20090501,85.0700,85.9300,83.6600,85.2500,3472809,0
20090504,86.5000,89.0900,85.8700,89.0900,5263895,0
20090505,88.6500,90.7000,88.0400,89.8500,5788776,0
20090506,90.5600,91.4000,88.4300,89.0600,5153875,0
20090507,89.9800,89.9800,84.9200,86.0400,8079239,0
20090508,88.1800,88.1800,85.8000,86.4200,6449828,0
20090511,84.8400,86.2300,84.5200,85.9600,5404856,0
20090512,86.6200,90.4000,86.2200,90.0800,9004553,0
20090513,89.0100,91.9000,88.5900,90.8900,9502726,0
20090514,90.8500,91.6000,89.4200,90.0300,6329872,0
20090515,90.6900,91.4600,88.6712,89.9500,6211358,0
20090518,90.4800,90.6800,87.9300,90.2200,6166169,0
20090519,89.7800,91.4100,89.3000,89.6000,5647983,0
20090520,90.7800,93.3500,90.2000,91.8300,6857362,0
20090521,90.6100,90.8600,88.1600,89.2900,4901976,0
20090522,87.9000,89.2900,84.9000,86.6100,11737621,0
20090526,85.3900,87.5000,84.7800,85.2500,7685828,0
20090527,82.0050,82.8600,79.6700,79.8800,21780313,0
20090528,81.2500,81.2500,78.2500,79.0000,12921986,0
20090529,80.1400,82.1800,79.4900,82.1500,9833720,0
20090601,83.9800,84.3500,80.8000,81.4800,10924684,0
20090602,82.2100,82.9900,81.0300,82.7000,7331260,0
20090603,81.4600,82.1500,80.5700,81.5000,7027007,0
20090604,81.7400,83.1700,81.1900,82.9000,6383532,0
20090605,84.1900,85.0000,81.5100,81.9800,5449684,0
20090608,81.5900,83.4400,81.0600,82.7900,4772332,0
20090609,83.2600,85.9000,82.9500,85.0700,6453815,0
20090610,85.8400,85.9800,83.7500,85.8500,6144893,0
20090611,86.2400,87.4000,85.0600,86.8500,6611250,0
20090612,86.5500,87.4000,85.3700,86.5400,5279853,0
20090615,85.4200,85.5400,84.5200,84.9700,4599718,0
20090616,84.9600,85.0000,81.2600,81.6200,7274450,0
20090617,80.3000,82.2500,80.1000,81.0800,6565894,0
20090618,81.1300,83.5100,81.0700,82.3000,4974007,0
20090619,82.0200,82.5800,80.0200,80.7300,8895506,0
20090622,79.8300,79.9000,77.8900,78.1200,7385979,0
20090623,78.5400,80.0400,77.4500,79.3000,6528703,0
20090624,79.3400,82.0800,75.3400,76.1600,24387230,0
20090625,75.5200,75.9400,73.5500,75.6600,18173490,0
20090626,75.2600,76.7200,74.8500,75.2500,7632100,0
20090629,75.2400,76.6300,74.9000,76.2000,5124985,0
20090630,74.9400,75.9300,74.1900,74.3400,7075330,0
20090701,75.1500,75.3400,73.1000,73.2000,7303534,0
20090702,72.1200,73.4800,71.7700,71.9600,8642470,0
20090706,71.4200,73.7900,71.2100,73.2600,6499485,0
20090707,73.2600,73.9000,72.4000,72.6200,6410658,0
20090708,73.0200,73.5300,70.8200,71.6800,7664969,0
20090709,72.5900,73.8100,71.8500,72.5600,6390793,0
20090710,71.8200,72.9500,70.0800,71.3400,6354797,0
20090713,71.1900,73.6800,70.6000,73.5500,4574003,0
20090714,73.8100,74.7500,73.2800,74.7000,4932461,0
20090715,75.5900,76.5700,75.2500,76.4600,7199063,0
20090716,77.4500,77.4500,74.9000,75.7400,6313376,0
20090717,75.3400,76.5700,74.6800,75.4100,5968009,0
20090720,76.2100,77.0000,75.5000,76.5600,5442663,0
20090721,79.5500,81.8900,79.3500,80.0800,10226387,0
20090722,79.3700,80.3400,79.1400,79.5400,5246972,0
20090723,79.4400,84.7000,78.8400,84.0400,9741153,0
20090724,83.0900,84.2100,82.2200,84.1600,3791426,0
20090727,84.1100,84.6599,83.2600,83.9000,2858238,0
20090728,83.0300,83.3500,80.9600,83.2700,3684419,0
20090729,82.0900,82.9600,81.6300,82.7900,3339398,0
20090730,83.9700,86.1000,83.6100,84.4300,4914591,0
20090731,84.3200,85.4100,83.9000,84.0000,3757736,0
20090803,86.5600,87.2800,85.5600,86.2200,5122514,0
20090804,85.8400,85.9900,83.1200,84.0200,6148818,0
20090805,83.4000,84.9600,82.8600,84.5300,4018417,0
20090806,85.3900,85.4000,83.2300,83.8800,2967961,0
20090807,84.4600,85.1800,82.1100,83.3300,5011944,0
20090810,83.1000,84.1040,82.4800,83.4800,3213526,0
20090811,83.5100,84.3500,83.1500,83.7100,3726134,0
20090812,82.7300,83.4200,80.6900,82.4600,7771982,0
20090813,83.3300,84.9700,83.0000,84.0300,7188452,0
20090814,83.4800,83.5500,80.3000,81.2400,7712620,0
20090817,79.7000,80.5000,78.5300,80.0200,6209092,0
20090818,80.4300,81.5500,79.7900,80.9500,3264301,0
20090819,79.7500,82.3900,79.5700,81.7900,3129282,0
20090820,81.8200,82.7700,81.5100,82.4800,2736652,0
20090821,83.1000,84.0000,82.7500,83.7800,3856884,0
20090824,84.4700,84.9000,83.2900,83.7100,2625686,0
20090825,84.4100,85.1500,83.5300,83.6300,3949650,0
20090826,83.3800,84.3600,82.6700,83.9800,3182476,0
20090827,83.8000,85.0000,82.5000,84.6200,3939292,0
20090828,83.8400,83.8500,82.1000,83.0000,4801077,0
20090831,81.9900,83.9700,81.7500,83.8800,4440009,0
20090901,83.6400,84.3600,81.2500,81.9400,4892091,0
20090902,82.0200,82.0900,80.9100,81.4500,2796652,0
20090903,82.2400,82.3400,81.0000,81.5700,3828481,0
20090904,81.4700,82.4200,81.2100,82.2400,2357126,0
20090908,82.9900,84.1500,82.6300,83.4000,3545512,0
20090909,83.5400,84.1300,82.4200,83.4800,3633611,0
20090910,77.8100,80.0000,77.7100,79.3000,28024948,0
20090911,79.7000,79.9500,77.7500,78.0300,10394705,0
20090914,77.1700,78.2900,77.1200,78.0800,6498081,0
20090915,78.3200,80.3100,77.5000,79.7900,7189560,0
20090916,80.3900,80.4500,78.8100,79.3000,6462001,0
20090917,79.0100,81.4300,79.0100,79.6200,7485973,0
20090918,79.7700,80.2500,78.9700,79.9200,6004705,0
20090921,78.9400,79.0000,78.0200,78.9700,5177295,0
20090922,79.4900,80.3600,78.6000,78.8200,5995016,0
20090923,78.5000,78.9200,77.3200,77.4200,5807641,0
20090924,77.5100,77.7700,76.0400,76.8900,5779346,0
20090925,76.6300,77.1000,75.8500,76.1800,3701301,0
20090928,76.4500,77.9400,76.1000,77.0100,2775100,0
20090929,76.9900,77.9200,76.7000,77.2300,3645046,0
20090930,77.8200,78.2400,76.7800,77.4000,4809044,0
20091001,76.7100,76.7500,75.0300,75.1100,5850895,0
20091002,73.9900,75.7000,73.9900,74.9300,4721505,0
20091005,74.6400,75.3500,74.0000,74.8500,4500485,0
20091006,76.3300,76.9200,74.3300,75.6300,8127474,0
20091007,75.5000,76.4700,73.8500,74.3300,12375749,0
20091008,75.0200,75.5100,74.4600,74.9700,8702454,0
20091009,74.7200,76.0622,74.1900,75.7700,5152291,0
20091012,76.0800,77.0500,75.6700,76.2800,4261755,0
20091013,76.5600,76.7400,75.6500,76.4700,3279045,0
20091014,77.1300,78.3800,76.6300,77.5900,4789862,0
20091015,77.3100,78.7000,77.3100,78.3300,4450637,0
20091016,78.2200,78.2700,76.7700,76.8000,5974711,0
20091019,77.3500,77.5500,76.7700,76.8500,5895422,0
20091020,76.8300,76.8400,75.0500,75.4900,6774392,0
20091021,75.2400,75.5400,74.2800,74.4100,8501106,0
20091022,74.2900,75.7500,73.7900,75.1800,7409856,0
20091023,75.3000,75.7500,74.4700,75.2300,5428216,0
20091026,75.0500,75.0500,70.3100,70.6900,22619494,0
20091027,70.3800,72.1400,70.0000,71.2700,11466153,0
20091028,71.1800,71.9200,70.4800,70.5800,7505168,0
20091029,71.4500,71.7900,68.3600,69.8500,14409521,0
20091030,69.1600,69.4700,66.5700,67.1800,12436930,0
20091102,67.8200,68.6400,67.0400,68.2800,8155413,0
20091103,68.0000,68.3500,67.5000,67.8900,7705033,0
20091104,68.2300,69.4100,68.0700,68.7900,9228593,0
20091105,69.2500,69.6600,68.7000,69.4600,6231215,0
20091106,68.9000,70.3100,68.7700,69.1400,4344131,0
20091109,69.9100,70.1500,69.1700,70.0000,7382533,0
20091110,69.8700,74.7800,68.6000,73.6600,18808277,0
20091111,74.2400,76.3000,73.3100,74.9000,11859764,0
20091112,74.7000,74.7000,73.3200,74.3500,6515341,0
20091113,74.5500,74.7200,73.0200,73.5800,5539893,0
20091116,74.1000,75.8400,73.8200,75.0300,5053464,0
20091117,74.9400,77.6300,74.6100,77.3300,6787956,0
20091118,78.2700,80.3300,78.1500,79.9800,10180807,0
20091119,79.2100,79.6000,77.7700,79.5700,6308744,0
20091120,79.0500,80.2200,78.3900,80.0800,6414666,0
20091123,80.6300,80.8500,79.1800,79.8900,6892915,0
20091124,79.7000,80.3500,79.1800,80.1300,4722238,0
20091125,80.5000,81.0000,80.1300,80.8700,3619371,0
20091127,79.0700,79.8600,78.6000,79.5000,3705194,0
20091130,80.3400,80.9400,79.5000,80.7500,5035005,0
20091201,81.1900,83.0700,81.1800,82.5100,7191439,0
20091202,82.8900,84.3200,82.5300,83.5300,6858805,0
20091203,83.8500,83.8900,81.1100,82.0700,6950397,0
20091204,83.5000,85.0000,82.1300,83.4400,7507629,0
20091207,83.7200,84.6800,82.8900,83.4400,3884570,0
20091208,82.7500,83.4000,81.9300,82.2000,4268023,0
20091209,82.2300,83.4300,81.8100,83.3800,3564684,0
20091210,83.6200,84.2400,83.0000,83.4000,4374761,0
20091211,83.6700,84.1600,82.5100,82.8400,3380199,0
20091214,83.0200,83.9800,82.6200,83.1000,3579380,0
20091215,82.7100,83.6600,81.4800,81.8000,3500087,0
20091216,82.0100,82.5900,81.6500,81.9900,4408926,0
20091217,81.2800,81.8600,80.1200,80.7400,4397603,0
20091218,81.0400,81.4500,79.9600,80.5200,5271170,0
20091221,81.8700,81.9400,80.4400,80.9700,4082718,0
20091222,80.9400,81.4858,80.7000,81.3500,2450260,0
20091223,81.8400,82.4900,81.1000,81.9600,2714389,0
20091224,82.2600,82.7800,82.0901,82.3800,753987,0
20091228,82.7500,83.0000,82.3200,82.6200,1425952,0
20091229,82.7100,82.9700,82.0500,82.3200,1729586,0
20091230,81.8000,82.8000,81.8000,82.6100,1429054,0
20091231,82.5200,82.9400,81.7500,81.7500,1569757,0
20100104,82.3600,83.9160,82.3600,83.4300,3424228,0
20100105,83.7600,85.6100,83.2600,85.2700,5616713,0
20100106,83.5000,86.9900,82.4600,86.2700,13334861,0
20100107,85.7000,86.6850,84.8000,85.9600,5601212,0
20100108,85.5800,86.7300,85.3200,86.6500,4298144,0
20100111,86.6700,87.0600,84.4400,85.0100,4162489,0
20100112,83.3700,83.9700,81.6400,83.3100,6174700,0
20100113,81.8000,84.1200,80.5000,83.9500,6910494,0
20100114,83.0300,84.0000,81.8200,82.7900,6313815,0
20100115,82.6000,83.0900,80.9100,81.1600,5832217,0
20100119,80.9900,82.2199,80.7800,81.7500,4207151,0
20100120,81.1300,82.1700,80.5500,81.4200,3963678,0
20100121,81.4400,82.3800,79.7400,79.8200,5533555,0
20100122,79.8400,79.8700,77.8200,77.8900,5077578,0
20100125,78.5100,79.7300,77.8900,77.9000,5011212,0
20100126,77.6800,78.8000,77.0875,77.8800,3558087,0
20100127,77.6500,78.0800,76.9800,77.8100,5319456,0
20100128,77.6400,78.2500,76.8800,77.3400,4463072,0
20100129,78.1000,78.3800,75.5000,75.8800,4283964,0
20100201,76.3900,77.5000,76.0000,77.3100,3381040,0
20100202,77.4300,77.7100,76.6600,77.2800,3075861,0
20100203,77.1800,78.5900,76.9100,77.5400,3755005,0
20100204,76.9400,77.3300,75.3800,75.4800,4520995,0
20100205,75.7700,77.5300,75.1200,76.7400,1741200,0
20100208,76.5800,76.7400,74.0600,74.2100,6250002,0
20100209,75.5500,77.6000,75.4000,75.7200,6954244,0
20100210,76.5900,76.5900,74.7500,75.5700,4566404,0
20100211,75.5800,76.0600,74.6099,75.7600,5261631,0
20100212,75.2000,76.3300,74.7500,75.8200,3983493,0
20100216,76.4100,77.4800,76.2900,77.2900,3111986,0
20100217,78.3400,78.4900,77.6100,78.1000,4355176,0
20100218,77.8000,78.4400,77.1500,77.8300,2953138,0
20100219,77.3900,78.0200,77.1700,77.7500,3737463,0
20100222,78.5800,78.5900,76.5000,76.7900,3635982,0
20100223,76.7200,77.2800,75.6900,75.9000,3442606,0
20100224,75.3700,76.4300,73.4800,74.0400,8326176,0
20100225,72.9800,73.3000,70.8000,71.1800,15299866,0
20100226,71.4300,71.5000,70.5300,70.6500,12945594,0
20100301,71.0700,71.6000,70.0500,71.2400,9933318,0
20100302,72.4000,73.0000,71.6200,71.7700,9931595,0
20100303,72.3000,74.5500,72.2500,73.2500,8182035,0
20100304,73.4000,74.6300,73.3000,74.1500,7574743,0
20100305,74.5900,74.8000,71.8000,72.5000,11178466,0
20100308,72.6000,73.0400,71.7800,72.0200,7408667,0
20100309,71.8700,72.2800,70.9900,71.2800,8332272,0
20100310,71.7300,71.9000,70.9300,71.1100,6996979,0
20100311,70.9200,71.9950,70.6300,71.6100,6264817,0
20100312,72.5200,72.9000,72.1500,72.3500,6171159,0
20100315,72.3000,72.3000,71.4800,71.8300,4966513,0
20100316,72.3900,72.4000,71.8500,72.0800,6662420,0
20100317,73.0000,73.0000,72.0400,72.2600,8565999,0
20100318,72.8200,72.9400,71.9000,72.0300,7814652,0
20100319,72.3600,72.6500,71.7800,72.2000,6752029,0
20100322,71.9000,72.9200,71.6100,72.6700,4178636,0
20100323,72.8500,72.9800,72.1100,72.9600,6301032,0
20100324,72.9700,73.9100,72.8700,73.1100,6805772,0
20100325,73.6100,73.7200,71.0900,71.2500,6134421,0
20100326,71.6000,71.8500,70.7300,71.1000,7764906,0
20100329,71.9300,71.9500,71.0000,71.0600,6664584,0
20100330,71.3400,71.7500,71.1000,71.4100,4081907,0
20100331,71.2600,71.8000,71.2600,71.4200,5351015,0
20100401,72.0200,72.0200,70.4500,70.8300,6399329,0
20100405,70.9400,71.0300,70.3700,70.4400,7853742,0
20100406,70.2900,70.3300,69.5100,69.8000,9771106,0
20100407,67.5500,71.2600,67.2500,68.0900,33385264,0
20100408,68.0500,69.5500,67.9500,68.8600,13304507,0
20100409,69.1100,69.7100,68.5500,68.8500,5790315,0
20100412,68.9900,69.2300,68.6700,69.0000,5265617,0
20100413,68.5300,68.6500,67.5000,67.7500,8301649,0
20100414,67.9000,67.9700,65.1800,65.7300,18861931,0
20100415,66.2400,66.6900,65.5700,65.6300,13342181,0
20100416,65.6000,65.6900,63.7500,64.7300,17863543,0
20100419,64.9000,66.9300,64.7900,66.7500,14015023,0
20100420,67.1100,67.1800,65.7800,66.8800,8112489,0
20100421,67.0200,67.0700,65.9300,66.3700,6577453,0
20100422,65.9000,66.6000,65.0000,65.5600,7317138,0
20100423,65.6800,65.9600,64.9100,65.6600,5091491,0
20100426,65.7100,65.8900,65.0800,65.1000,4265769,0
20100427,64.7000,64.8600,63.2800,63.3800,7360497,0
20100428,63.4300,63.5200,62.4500,63.1400,7186891,0
20100429,62.8500,63.4000,62.1900,62.2500,8221852,0
20100430,62.8000,63.4957,62.3260,63.0600,7964494,0
20100503,63.6800,63.8000,62.9000,63.3700,5326349,0
20100504,62.8500,62.9300,61.0700,61.4700,9593186,0
20100505,60.7400,61.9100,60.3000,60.9800,7400728,0
20100506,60.8000,61.6300,57.2900,58.8700,12844724,0
20100507,59.3500,60.0000,58.5000,59.0900,13672126,0
20100510,60.5600,61.0000,58.6801,59.1600,7885198,0
20100511,58.5000,58.6700,57.3500,57.5200,8077316,0
20100512,57.2000,57.6800,56.3100,56.8300,12382300,0
20100513,56.4400,56.6400,55.1500,55.5400,16721957,0
20100514,54.7900,54.9600,54.1100,54.6100,18027271,0
20100517,54.8000,55.7100,53.9000,55.4800,12240438,0
20100518,55.8100,55.8400,54.1900,54.2600,10849091,0
20100519,54.1100,56.5600,53.8200,56.3400,16338474,0
20100520,55.4000,55.6900,53.9000,53.9800,12416299,0
20100521,53.0100,55.0600,53.0032,54.9500,10275828,0
20100524,54.9500,55.5200,53.8900,53.9300,6219625,0
20100525,53.0100,54.5800,52.4400,54.5600,9103528,0
20100526,54.7300,54.8800,52.5500,52.6600,8642841,0
20100527,50.0000,50.2700,48.1600,50.2700,49242476,0
20100528,49.7100,51.4800,49.2500,50.8700,18635693,0
20100601,50.4700,50.7600,48.7000,48.7700,14757880,0
20100602,50.3800,50.7500,49.7500,50.3700,11894799,0
20100603,51.1400,51.1500,50.0600,50.5100,6778811,0
20100604,49.8100,50.4800,48.9900,49.1200,6540245,0
20100607,49.2900,50.2500,49.2000,49.5200,8120723,0
20100608,49.6000,50.5500,49.3580,50.4100,7172501,0
20100609,50.7000,50.7700,48.7800,48.9300,12322298,0
20100610,49.6300,50.7400,49.5200,50.6600,7511982,0
20100611,50.0400,51.6000,50.0400,51.2300,5217807,0
20100614,51.3900,51.7000,49.8500,49.9900,5591795,0
20100615,50.4300,51.3000,50.2600,51.2800,6699331,0
20100616,50.8900,51.4100,50.5100,50.7300,5485397,0
20100617,50.9900,50.9900,49.6400,50.2800,5361604,0
20100618,50.2300,50.6100,50.0100,50.3900,5499650,0
20100621,50.9600,51.1400,49.5300,49.9600,6133041,0
20100622,50.0100,50.8000,49.5200,49.5800,4508115,0
20100623,49.4400,49.7600,49.0300,49.4600,3200535,0
20100624,49.2400,49.9100,48.9000,49.0100,5077859,0
20100625,49.0000,49.1400,48.0600,48.2700,6981584,0
20100628,48.3000,48.4200,47.4700,47.8000,4359871,0
20100629,46.8400,47.5800,46.6600,47.3400,9241432,0
20100630,46.6800,47.8200,45.3000,46.2200,13353596,0
20100701,46.5400,47.1000,45.5900,46.0500,11626445,0
20100702,46.2100,46.9080,45.9900,46.5400,6396401,0
20100706,46.9400,47.0700,44.7600,45.1200,9847278,0
20100707,45.0600,47.3900,44.6100,47.3200,9524727,0
20100708,47.8200,48.0100,46.9191,47.7200,8078939,0
20100709,47.8200,51.3200,47.8200,51.2100,13690991,0
20100712,52.1600,52.4000,50.7700,51.2000,7197995,0
20100713,51.9600,52.4700,51.7000,52.1700,6890551,0
20100714,52.3700,54.9800,52.2700,54.5500,12976366,0
20100715,54.5900,56.3000,54.3100,56.0300,11131414,0
20100716,55.9600,57.3600,55.5300,56.2000,12570073,0
20100719,56.2200,56.9660,55.1800,55.7900,6894526,0
20100720,55.0000,57.7100,55.0000,57.6100,7794040,0
20100721,57.9600,58.4600,56.9500,57.5700,8420385,0
20100722,57.2900,58.0000,56.2700,56.6600,8076869,0
20100723,56.9200,58.4800,56.7900,58.3700,5835471,0
20100726,58.1200,58.5000,56.1300,57.3200,6286183,0
20100727,57.7500,58.2200,57.0000,57.3600,3991645,0
20100728,57.0900,58.2400,57.0700,57.6000,4019985,0
20100729,57.9200,58.8750,57.0900,57.9100,5151837,0
20100730,57.6200,58.5000,57.2600,57.8400,4894015,0
20100802,58.6000,59.8500,58.3400,59.6000,6160663,0
20100803,59.3100,59.4400,58.2600,59.0000,4353656,0
20100804,59.1900,59.6600,58.9400,59.4200,4450578,0
20100805,59.8800,62.1800,59.8100,61.2800,9132501,0
20100806,62.2900,62.2900,59.9500,60.6000,8805146,0
20100809,60.6000,60.6100,58.9000,59.5600,5827091,0
20100810,59.0400,59.3500,58.0300,58.8200,6197908,0
20100811,57.8900,57.9500,56.6500,56.7700,6799728,0
20100812,56.2500,57.7500,56.1400,57.1800,6624961,0
20100813,57.5300,58.4400,57.1300,57.2900,4187661,0
20100816,57.0300,58.1900,56.8000,57.7000,3922994,0
20100817,59.4500,60.1800,58.3400,59.1600,7282969,0
20100818,59.4900,59.5600,58.5000,58.9700,5961383,0
20100819,58.5300,58.6800,56.6300,57.1700,6595086,0
20100820,56.6700,58.5700,56.6700,57.7300,7011690,0
20100823,58.1300,58.4200,57.2600,57.3200,4892602,0
20100824,56.7300,57.5900,55.8900,55.9300,5356867,0
20100825,55.3200,56.0400,54.7200,55.8600,4213715,0
20100826,56.3200,56.5800,55.2100,55.3000,3737137,0
20100827,55.6600,56.6400,55.0394,56.5600,4550174,0
20100830,56.0100,56.7200,55.7700,55.9000,3421960,0
20100831,54.3000,54.3000,51.4200,52.6500,17538474,0
20100901,53.0900,54.5900,53.0000,53.9900,6772194,0
20100902,54.0200,54.4200,53.5200,54.3500,3723430,0
20100903,55.0200,55.8300,54.4500,55.7900,4678986,0
20100907,55.4800,56.4200,55.2000,55.3400,3909390,0
20100908,55.3200,56.0000,55.2000,55.6000,2997575,0
20100909,56.1600,56.9400,55.9001,56.6400,4181891,0
20100910,56.5400,57.3300,56.2900,57.2300,3681808,0
20100913,57.9600,59.4300,57.8000,57.8500,6737927,0
20100914,57.6500,58.7800,57.1600,57.9900,5271339,0
20100915,57.8200,58.0800,57.3300,57.4600,3125009,0
20100916,57.0900,57.5000,56.7700,57.2700,3662970,0
20100917,57.0100,57.5500,55.9600,56.2300,6260423,0
20100920,56.6000,56.8700,55.1600,55.5400,7733725,0
20100921,54.6700,54.7640,53.5700,54.3400,8510072,0
20100922,54.0200,54.7100,53.6020,54.2200,6068764,0
20100923,53.5400,54.2400,53.2000,53.7300,3579868,0
20100924,54.0600,55.4400,53.8700,55.3800,5256618,0
20100927,55.6300,55.8400,52.9300,53.0700,7467004,0
20100928,52.5000,52.6400,47.5000,48.7500,37266215,0
20100929,49.2500,49.6200,47.9700,48.0000,20776393,0
20100930,48.3100,48.9000,47.1700,47.9300,15593217,0
20101001,48.1200,48.4800,47.7900,48.2600,6197326,0
20101004,48.1500,48.1500,47.5000,47.7700,7028337,0
20101005,48.2500,48.9100,47.0700,48.8000,9871076,0
20101006,49.6600,51.2700,48.2800,48.6500,19583417,0
20101007,48.6000,48.8550,47.6000,48.8300,6842790,0
20101008,49.8800,52.1900,49.5800,50.8700,15846791,0
20101011,52.3000,53.0000,51.1050,51.2300,9577265,0
20101012,50.3600,52.7800,50.1800,52.2500,11739266,0
20101013,53.1800,54.8500,52.2500,54.6900,14216003,0
20101014,54.8900,55.6100,53.6600,54.1200,6872987,0
20101015,54.5200,56.8000,53.9500,56.7800,12202417,0
20101018,56.4300,56.9000,56.1100,56.7800,8384616,0
20101019,55.9400,57.8100,55.7100,57.3000,10273977,0
20101020,57.5500,58.1700,56.7500,57.8000,4968333,0
20101021,58.3500,58.7000,57.3000,57.9000,4703187,0
20101022,57.7700,58.0000,56.6700,57.1500,3911904,0
20101025,57.7600,60.1200,57.7600,58.7100,10556386,0
20101026,58.5800,59.2600,57.8100,58.9800,3528982,0
20101027,58.3900,60.4200,58.1300,60.2500,9401463,0
20101028,60.5400,60.5400,58.2500,58.6900,5568773,0
20101029,58.8800,60.1000,58.6700,59.4200,6765381,0
20101101,59.7600,60.0200,58.6900,58.9100,3573950,0
20101102,59.3300,59.9700,58.8200,59.1100,3908866,0
20101103,59.0100,59.8420,58.7800,59.5400,3634210,0
20101104,60.1200,63.2200,59.8600,62.8200,9731154,0
20101105,62.2200,62.5200,61.6100,62.2700,5747510,0
20101108,62.2400,63.3200,61.5000,62.3000,5258898,0
20101109,62.5800,64.0000,62.4400,62.7700,6996919,0
20101110,62.8000,63.0000,61.2700,62.6200,5121283,0
20101111,62.1600,63.7400,61.8200,63.6600,5389893,0
20101112,63.1600,63.4900,61.0400,62.1500,6300866,0
20101115,61.2600,62.3900,60.5900,60.7900,5912069,0
20101116,60.2500,60.7500,58.4400,59.3300,7002753,0
20101117,59.5600,60.1300,59.1500,59.2500,4313551,0
20101118,60.0800,60.5700,59.3310,59.6300,4233813,0
20101119,59.6300,59.9500,58.8300,59.4500,4380670,0
20101122,61.1300,62.4700,59.6820,59.9000,8110405,0
20101123,58.7700,59.9800,57.5600,59.3100,7020059,0
20101124,59.9000,60.1800,59.3500,60.1400,4087503,0
20101126,59.2900,59.8898,59.1110,59.5300,914004,0
20101129,59.2100,59.6100,58.4800,59.3600,3955814,0
20101130,58.7600,60.4600,58.5000,59.9200,6041852,0
20101201,61.3100,61.9500,60.8300,61.7300,4857681,0
20101202,61.6700,62.9350,61.3400,62.3500,4896361,0
20101203,61.5500,63.0000,61.4500,62.8200,3956226,0
20101206,62.5300,63.5600,62.3500,62.5000,3783273,0
20101207,63.0100,63.1600,61.7000,61.8300,4458154,0
20101208,62.0800,62.3660,60.8500,61.2700,3704214,0
20101209,61.4900,61.6700,60.5000,61.0000,4668408,0
20101210,61.0800,61.4100,60.5500,60.9500,3277554,0
20101213,61.7600,62.0000,60.8000,61.0100,4877053,0
20101214,60.7900,61.3500,60.5000,60.6600,3892683,0
20101215,60.4300,61.5000,60.2800,60.5200,3681537,0
20101216,60.5500,63.0400,59.9300,63.0000,6841482,0
20101217,63.2600,65.4100,63.1000,64.6000,11363288,0
20101220,64.5200,65.2800,64.4000,65.1800,4331157,0
20101221,65.5000,66.8800,65.3900,66.3000,5566601,0
20101222,66.3700,66.8700,66.0900,66.4500,2996767,0
20101223,66.3000,66.9800,66.0100,66.6000,3859927,0
20101227,66.1400,66.8700,66.1000,66.7100,2173208,0
20101228,66.6400,67.3900,66.5500,67.1100,2737588,0
20101229,67.5200,69.3600,67.5000,68.9200,5493487,0
20101230,69.1000,69.7800,68.5900,69.7200,5969816,0
20101231,69.4700,69.8200,69.1400,69.6400,2330487,0
20110103,69.9900,69.9900,68.6800,68.8600,5137668,0
20110104,69.5300,70.2700,68.2500,69.0700,9436696,0
20110105,69.1400,69.3900,68.3000,69.1300,5869724,0
20110106,68.6500,72.6500,68.5800,70.7900,18944836,0
20110107,71.1100,71.8000,70.9000,71.7900,6466610,0
20110110,71.2800,71.5000,70.6000,71.3700,4789247,0
20110111,71.9200,72.7500,71.6900,72.5200,6011711,0
20110112,73.2300,75.3400,73.2300,74.9200,8569342,0
20110113,74.6800,75.0000,73.7300,74.7800,5369242,0
20110114,74.7900,74.9000,73.7300,74.3300,5246006,0
20110118,74.2700,74.8800,73.6700,74.6300,4645667,0
20110119,74.3800,74.3800,70.6500,71.1900,6969143,0
20110120,71.1600,71.3200,68.5000,69.6700,8868869,0
20110121,70.3300,71.2000,69.7100,70.1100,4555823,0
20110124,71.2600,71.6100,70.3700,71.1200,4506647,0
20110125,71.0600,72.2100,70.4800,72.1800,4262044,0
20110126,72.2800,73.8500,72.1300,73.5400,5394178,0
20110127,73.8500,74.6600,72.3000,73.6800,4547028,0
20110128,73.5600,74.5600,71.5300,71.5400,4168946,0
20110131,71.3900,73.3800,71.2100,73.3800,3637440,0
20110201,74.4300,76.0600,74.2900,76.0500,5388866,0
20110202,76.3600,76.6900,74.5100,75.4400,4161037,0
20110203,76.0000,76.1000,73.7600,74.8300,3220846,0
20110204,75.1200,75.2200,73.9200,74.6600,3642281,0
20110207,75.0500,75.8000,75.0400,75.5500,3996578,0
20110208,75.2800,75.5000,74.1500,74.7000,3730196,0
20110209,75.2800,75.9900,74.3100,75.2300,4265791,0
20110210,74.2800,75.5000,73.7400,74.9700,3871488,0
20110211,74.4900,75.5500,74.1100,75.0500,3814493,0
20110214,74.8700,75.8800,74.7700,75.1300,3931145,0
20110215,74.7900,74.9800,70.6899,71.5400,8516781,0
20110216,72.2300,74.1000,72.1400,72.9900,5569460,0
20110217,72.6200,74.5600,72.0500,74.1500,4461563,0
20110218,74.4500,74.4600,72.0300,72.3900,5191289,0
20110222,71.0900,73.2400,71.0100,71.2600,4000699,0
20110223,70.6700,71.3000,69.2500,70.9100,6048277,0
20110224,70.6700,71.7400,69.6700,70.5400,3924389,0
20110225,71.2000,72.4600,70.9300,72.2100,2824820,0
20110228,72.4100,72.6100,71.4200,71.8900,3633850,0
20110301,72.2200,72.3000,69.8500,70.0400,3684546,0
20110302,70.0000,70.7700,69.1900,70.0900,4157681,0
20110303,70.3500,72.1100,70.1500,71.9600,2775989,0
20110304,72.1400,73.2100,71.8600,73.0600,4081702,0
20110307,73.3900,74.4300,70.7300,71.6500,3807178,0
20110308,71.8300,72.6000,71.3000,71.7900,2438265,0
20110309,70.9000,70.9500,69.2100,69.4000,5608320,0
20110310,68.8800,68.8800,66.9200,67.0900,5739736,0
20110311,65.8600,68.0400,65.6200,67.5100,4095243,0
20110314,67.0900,67.9700,66.4100,67.0600,2633707,0
20110315,64.8800,68.4070,64.2900,67.8100,4752618,0
20110316,68.3500,68.3500,65.7300,66.4300,4363746,0
20110317,67.4400,68.3100,66.7800,67.2000,2751921,0
20110318,67.9000,68.8000,67.7100,67.8400,3918741,0
20110321,68.9600,69.7000,68.6000,68.9800,3706493,0
20110322,68.9100,69.3100,68.4500,68.9500,2769803,0
20110323,68.7400,70.1300,68.1900,70.0200,3066058,0
20110324,70.4000,70.6400,69.7800,70.5200,2286238,0
20110325,70.8100,71.8400,70.5200,70.7600,2732494,0
20110328,71.0400,71.3000,70.0200,70.2500,2902339,0
20110329,70.3600,70.5000,69.0300,70.5000,2836805,0
20110330,70.9000,71.4000,70.0000,70.7900,2454519,0
20110331,70.6500,72.8000,70.6500,72.2600,3936820,0
20110401,72.5000,73.7500,72.4900,73.1700,2858389,0
20110404,73.6300,74.4600,73.3000,74.0500,3515644,0
20110405,74.1300,74.2500,72.7600,73.6000,6394567,0
20110406,72.9200,73.7900,68.8000,69.1600,16596014,0
20110407,69.4600,69.8500,67.9500,67.9700,9377523,0
20110408,67.9200,68.0900,66.1600,66.2200,8718852,0
20110411,67.2200,68.0200,66.8300,67.1700,8191359,0
20110412,66.6000,69.8200,66.5300,69.2500,10659103,0
20110413,69.4600,69.7500,67.5700,68.1500,5240214,0
20110414,67.6200,68.6100,67.5800,67.6400,3544429,0
20110415,68.0800,68.0800,67.1250,67.3300,4308647,0
20110418,66.5900,66.8500,65.8100,66.1800,4669894,0
20110419,65.8500,67.2500,65.8500,66.8500,3794422,0
20110420,67.5500,68.0600,67.2800,67.5300,3630658,0
20110421,67.7600,68.0000,67.4600,67.5200,2390343,0
20110425,67.2900,67.4000,65.9200,65.9900,4230835,0
20110426,66.1200,67.2500,65.7500,66.9700,3746717,0
20110427,67.1000,68.0700,66.5500,67.9000,2973695,0
20110428,67.7200,68.1500,67.0500,67.4200,3114519,0
20110429,67.6700,68.1400,67.1636,68.0400,3559352,0
20110502,68.2500,68.5000,66.9200,66.9800,2688656,0
20110503,66.7600,67.5500,66.3500,66.6600,3622096,0
20110504,66.6600,66.8700,64.7800,65.1600,4908989,0
20110505,64.7700,66.4800,64.1400,64.7900,5399403,0
20110506,65.4300,65.9400,64.7100,65.2700,3291080,0
20110509,65.2700,66.5900,65.0600,66.3400,3046964,0
20110510,66.6500,66.6700,65.9700,66.4500,2957815,0
20110511,66.1400,66.2000,64.4700,64.7300,3143216,0
20110512,64.4000,64.6100,63.2900,64.0100,4658575,0
20110513,64.0400,65.1400,63.5800,63.7900,4577031,0
20110516,63.7000,64.7000,63.2400,63.3700,3445080,0
20110517,63.1000,63.4100,62.3000,63.1700,4254804,0
20110518,63.2000,65.6800,63.0800,65.6200,4924540,0
20110519,66.0300,67.7500,66.0300,66.5900,6838943,0
20110520,66.3900,67.1000,65.1800,66.3300,5353817,0
20110523,65.1800,67.7100,65.1200,67.3300,6630825,0
20110524,67.4600,68.8500,67.2150,68.1000,5266586,0
20110525,68.0800,69.2900,67.5900,68.8800,4199901,0
20110526,68.6000,69.6900,68.3000,69.4200,4947537,0
20110527,69.5900,70.3000,69.2100,69.6400,4172928,0
20110531,70.1800,71.2700,70.0000,71.0400,5370005,0
20110601,70.8700,71.1500,69.0600,69.1400,4216088,0
20110602,69.2500,70.0500,68.3750,69.0400,3430914,0
20110603,68.0000,69.0300,67.8300,68.7900,3542055,0
20110606,68.6500,69.1500,67.5200,67.5600,3474823,0
20110607,67.9300,68.1167,66.9000,67.4900,3973017,0
20110608,67.3400,68.2500,67.0800,67.6200,3276065,0
20110609,68.1300,69.9800,68.0100,69.5100,4821370,0
20110610,69.1700,69.9000,68.4500,68.7700,3596000,0
20110613,68.8000,69.7500,68.2200,68.7000,3038513,0
20110614,69.4000,69.9100,68.4000,69.4800,3566908,0
20110615,68.7700,69.0100,67.0300,67.5700,3589539,0
20110616,67.5600,68.2300,65.4300,66.2700,5427960,0
20110617,66.8300,67.0600,65.6100,65.8500,5119270,0
20110620,65.9900,66.7700,65.5000,66.4600,3769785,0
20110621,66.9500,67.5800,66.5500,67.4000,3371502,0
20110622,67.2300,67.5200,66.6900,66.7600,3138190,0
20110623,65.7500,66.5800,64.6500,66.5700,4143384,0
20110624,66.7200,67.1000,65.8300,65.9600,3020667,0
20110627,65.6200,66.1350,64.9300,65.7200,3583825,0
20110628,66.0900,67.2500,66.0300,66.9000,4609795,0
20110629,69.6600,70.5100,69.0000,70.2600,10163243,0
20110630,70.4100,72.8600,69.6100,72.5400,10069039,0
20110701,72.4700,73.2500,72.0000,72.6500,5504402,0
20110705,72.3500,74.1500,72.3500,73.7700,6121489,0
20110706,73.6500,75.4000,73.1600,74.7900,7832427,0
20110707,74.9900,75.1500,74.2300,74.7500,4118424,0
20110708,73.6900,75.3700,73.6600,75.1700,5527820,0
20110711,74.8300,75.5000,73.7500,74.3100,5306924,0
20110712,74.1900,75.0000,73.7001,74.1400,5127047,0
20110713,74.0800,75.2800,74.0800,74.3900,3945627,0
20110714,74.3700,75.1500,74.2300,74.4500,5632134,0
20110715,74.5400,74.5400,73.7050,74.0600,4678868,0
20110718,73.8700,73.8800,72.6500,73.2100,3497256,0
20110719,73.4100,74.1600,73.1800,73.8500,3381768,0
20110720,75.1600,75.7400,74.6400,75.2100,5411840,0
20110721,75.4300,75.7700,74.6500,75.7400,3079044,0
20110722,74.9400,75.7900,74.9400,75.4100,2621330,0
20110725,74.2100,77.0900,73.6500,76.4200,4175050,0
20110726,76.4000,76.4100,74.7700,74.9100,3460299,0
20110727,74.3000,74.9000,73.7600,73.9000,3594963,0
20110728,74.0600,75.2699,73.9600,74.5200,3334824,0
20110729,73.4800,74.5600,72.6110,73.4800,3926689,0
20110801,74.3700,74.5000,71.7500,72.3500,4105973,0
20110802,72.1100,73.3700,71.0100,71.0400,4400643,0
20110803,71.1300,71.9500,69.6200,70.9100,4464314,0
20110804,70.1100,70.1100,65.8500,66.0000,6643982,0
20110805,67.0100,68.7200,65.8300,67.1500,6573516,0
20110808,65.2900,67.0500,63.2100,63.4400,6271349,0
20110809,64.1800,67.4500,63.0300,67.2900,7290795,0
20110810,66.8000,68.4600,65.2400,65.8100,7647149,0
20110811,66.5800,70.0800,66.4800,69.2100,6684668,0
20110812,70.1600,70.3900,68.8700,69.8500,4489950,0
20110815,70.4200,70.6200,68.6700,69.8600,3575001,0
20110816,68.9200,69.4800,68.1700,69.0000,4496873,0
20110817,69.6500,70.4900,69.5400,70.2000,3889073,0
20110818,67.8400,68.4500,65.7800,66.4900,4949557,0
20110819,65.6700,68.0900,65.2800,66.0000,5115887,0
20110822,67.3500,67.5700,65.1300,65.2800,3823729,0
20110823,65.5500,69.1200,65.5100,69.1200,4532164,0
20110824,68.7400,70.8572,68.3700,70.7700,4717819,0
20110825,70.9400,71.1700,69.3000,69.6600,4370186,0
20110826,69.1000,70.7900,67.0000,70.6800,5161012,0
20110829,69.2500,71.1400,67.3640,69.7800,10886485,0
20110830,69.1300,71.0500,69.1300,69.4700,6342828,0
20110831,69.8000,70.1000,68.1200,68.9300,7360051,0
20110901,69.0300,70.3000,68.6900,68.9300,3816333,0
20110902,67.7050,68.2100,65.0300,65.8000,6683852,0
20110906,64.1600,64.9800,62.9200,64.8600,8222177,0
20110907,65.8600,67.9100,65.2200,67.8900,4759801,0
20110908,67.5600,68.6300,67.1400,67.3600,3489273,0
20110909,66.4200,66.4200,64.3700,65.0100,5094466,0
20110912,65.7000,66.9800,64.2000,65.8700,6529608,0
20110913,66.2500,68.0000,66.2500,67.4000,5902610,0
20110914,67.5600,70.2000,67.1200,69.4700,6388771,0
20110915,69.9900,70.4600,69.4500,70.3500,5369172,0
20110916,70.6700,70.8800,69.5000,69.7700,5219352,0
20110919,68.7100,69.5500,68.3000,69.2800,3393590,0
20110920,69.3500,69.6800,67.6500,67.7100,3412700,0
20110921,67.5900,68.5300,65.8000,65.8600,3958599,0
20110922,63.6700,64.8500,62.4000,64.3200,6991824,0
20110923,63.7600,64.5600,62.2700,63.6400,4837071,0
20110926,64.0700,65.0000,62.5100,64.9500,3910993,0
20110927,66.2100,67.3500,65.5300,66.0100,3860244,0
20110928,66.0700,66.0700,62.6750,62.8800,4343007,0
20110929,64.1200,64.5300,61.8700,63.1500,5372225,0
20110930,61.7300,61.8900,59.9900,60.0400,7676899,0
20111003,59.2700,61.3800,58.8900,60.1100,8529892,0
20111004,59.1500,63.2600,59.1500,63.2500,9112426,0
20111005,64.5200,66.5000,63.7500,66.2500,9752005,0
20111006,67.5000,71.6800,67.3900,71.2900,12635519,0
20111007,70.4400,71.8600,69.8700,70.9300,6842375,0
20111010,71.4700,73.7900,71.1100,73.7600,5214296,0
20111011,72.0100,74.2100,71.7610,73.6600,5856502,0
20111012,72.6900,74.9000,72.1000,73.6400,6967997,0
20111013,72.9700,73.5000,71.7200,73.1800,5225396,0
20111014,72.9300,74.5000,72.3500,74.4000,5276965,0
20111017,73.7100,74.6000,72.3200,72.5300,4067538,0
20111018,72.4500,74.8800,71.6600,74.5300,4039060,0
20111019,74.2800,74.3200,72.1900,72.5200,4787777,0
20111020,72.1500,74.2200,71.9450,73.6700,3518427,0
20111021,74.3400,74.9900,73.9380,74.8300,5207657,0
20111024,74.5100,75.3400,74.2700,74.7900,4489881,0
20111025,74.2400,74.7900,72.8800,72.9600,3296231,0
20111026,73.7100,74.7100,72.3700,74.2200,3574829,0
20111027,75.5000,78.7100,74.9000,77.9700,6546963,0
20111028,77.7000,78.1000,76.3500,76.4300,4153598,0
20111031,75.5000,75.5100,72.6800,72.7500,5265123,0
20111101,70.9200,72.4800,70.2500,71.2000,5383955,0
20111102,72.6900,72.9500,71.0200,72.2100,3260482,0
20111103,73.2300,73.3500,71.4600,73.1200,3072869,0
20111104,72.4000,72.7000,70.8000,72.5000,3468636,0
20111107,72.7500,73.4299,71.5400,72.9200,2748086,0
20111108,73.2900,74.8000,73.1800,74.6900,3930293,0
20111109,72.4700,73.6900,71.7800,71.9300,4497511,0
20111110,72.4900,73.9800,71.5300,73.5100,4429735,0
20111111,74.6800,75.5000,74.1700,75.1000,3339880,0
20111114,74.7800,75.2800,73.6500,74.3900,3039100,0
20111115,74.2100,75.1100,73.8700,74.5900,2443919,0
20111116,73.9300,74.1300,72.3200,72.6200,3767137,0
20111117,72.6100,72.6300,69.6800,70.4900,5459400,0
20111118,71.1900,72.0050,70.6000,71.3900,3453228,0
20111121,70.0000,71.1100,69.1100,70.6900,3564728,0
20111122,70.7700,70.8400,69.1000,69.3800,3290015,0
20111123,68.8800,68.8800,67.6000,67.9700,3528493,0
20111125,67.6000,68.7000,67.5000,67.7100,1108745,0
20111128,68.6000,70.3800,68.5901,69.4900,3659995,0
20111129,69.9400,70.8800,69.9208,70.1500,3223122,0
20111130,72.5600,73.5100,71.9100,73.4500,4258320,0
20111201,73.5600,74.3300,72.8200,73.2000,2395129,0
20111202,72.7900,73.2900,69.4900,70.4200,7142605,0
20111205,70.8100,71.6500,69.8100,70.3600,3849723,0
20111206,70.5200,72.9000,70.2700,72.3200,3876292,0
20111207,72.0300,72.4500,70.0300,71.7300,5903306,0
20111208,71.5400,71.8500,69.7000,69.8900,3575881,0
20111209,69.9900,71.7300,69.3100,71.2300,3390609,0
20111212,70.8270,70.8325,68.2600,69.0400,3809183,0
20111213,69.5500,70.6500,67.6400,68.0500,4287007,0
20111214,67.7900,68.3600,67.0900,67.7200,3268346,0
20111215,68.2300,68.9500,67.7200,68.4100,2953642,0
20111216,69.0000,69.2100,67.6200,68.1400,4122371,0
20111219,68.6300,69.2900,67.2700,67.4500,1927735,0
20111220,68.5500,70.6600,68.4300,70.2900,3435002,0
20111221,70.3400,70.9800,69.9350,70.7200,3154268,0
20111222,70.6100,71.0600,70.2500,70.6300,1951554,0
20111223,70.6600,71.2500,70.2200,70.9800,1485267,0
20111227,70.6900,71.5000,70.4500,70.9800,1162022,0
20111228,71.1200,71.2200,69.2700,69.6400,2072163,0
20111229,69.4000,70.7500,69.2400,70.4500,1726782,0
20111230,70.3000,70.6900,70.0700,70.0700,1482312,0
20120103,71.6200,72.3790,71.5700,71.9400,4196163,0
20120104,71.5300,72.8000,71.2900,72.6700,3935382,0
20120105,74.2600,77.2500,74.1000,76.6800,10379566,0
20120106,76.8700,78.0000,76.8200,77.5100,6383942,0
20120109,77.4900,79.1400,77.4700,78.5000,5532198,0
20120110,78.9700,79.7000,78.5900,79.2000,5319799,0
20120111,78.9900,79.9700,78.8600,79.8500,5448865,0
20120112,79.3700,81.0000,79.2800,80.2700,7638947,0
20120113,79.7600,80.6500,79.0100,79.5900,5233110,0
20120117,79.9700,81.4300,79.7400,80.6400,4540323,0
20120118,80.4400,80.9900,80.0100,80.9800,4672552,0
20120119,81.0200,81.1100,79.4200,80.3500,4013967,0
20120120,80.2600,80.7200,79.0450,80.0500,4183241,0
20120123,80.1200,81.1700,79.8000,79.8900,4365585,0
20120124,79.0100,80.2300,78.8000,80.1100,2482291,0
20120125,79.5300,81.4100,79.1700,81.3200,3117603,0
20120126,81.2600,81.8000,80.5900,81.1500,2936773,0
20120127,80.9200,81.5350,79.6500,80.5300,2990652,0
20120130,79.7100,82.6600,79.0800,82.2900,4790402,0
20120131,82.4200,82.9500,81.2200,82.0500,8487466,0
20120201,82.6900,83.9450,81.9400,83.4100,4254125,0
20120202,83.6200,83.6899,81.9700,82.1300,3084498,0
20120203,82.7700,82.8900,82.0200,82.1500,3157506,0
20120206,81.3300,81.4900,78.8700,79.6500,5884306,0
20120207,79.5300,80.2700,79.5000,79.8000,3042604,0
20120208,80.0400,80.4500,78.1900,79.1400,3193617,0
20120209,79.2400,79.3400,77.2600,78.3300,4325393,0
20120210,77.4600,77.9500,76.9900,77.3400,2574470,0
20120213,77.9600,78.4000,77.5700,77.9300,1750163,0
20120214,77.9100,78.1700,76.3300,76.9400,2512766,0
20120215,77.0400,78.2500,76.9400,77.8000,2411960,0
20120216,77.4200,79.3400,77.0300,79.0100,3101304,0
20120217,79.3600,79.5300,78.5600,79.3400,2308819,0
20120221,79.9000,79.9000,78.9300,79.3800,2261598,0
20120222,78.9300,80.0700,78.6900,79.7500,2672290,0
20120223,79.1100,79.6200,77.1400,77.7800,4946693,0
20120224,77.8000,79.6400,77.5800,79.5200,2669081,0
20120227,79.0400,79.8600,78.5900,78.8400,2574717,0
20120228,79.0500,79.5600,78.5000,79.0100,2510112,0
20120229,79.2700,79.3700,77.1700,77.3800,4039238,0
20120301,77.8200,80.8000,77.6200,80.1500,4581767,0
20120302,80.2900,82.1400,79.6400,80.7300,4071813,0
20120305,80.4500,80.5000,78.6800,80.0000,3720399,0
20120306,78.8300,78.9100,77.3400,77.6200,4155105,0
20120307,78.4900,78.5100,77.2300,77.6600,3148042,0
20120308,78.4600,80.0200,78.4600,79.7500,2605257,0
20120309,79.8100,80.1500,78.9700,79.2900,1783119,0
20120312,79.4500,79.7400,78.7800,78.8400,1506122,0
20120313,79.5300,79.7000,78.7099,79.3300,3298889,0
20120314,78.8800,79.5284,78.1300,78.4900,4224950,0
20120315,78.5900,79.5300,78.5900,79.3000,3104924,0
20120316,78.7800,80.1200,78.6800,78.8100,5279477,0
20120319,79.0100,80.3900,78.4100,79.9700,3372954,0
20120320,79.9000,80.0000,78.9150,79.0900,2914518,0
20120321,79.1100,79.3600,78.3220,79.1600,1868812,0
20120322,78.2600,79.2300,78.0600,78.3700,2138549,0
20120323,78.3600,78.7300,77.0200,78.4400,2420086,0
20120326,79.0800,80.1200,78.7000,80.0500,3949996,0
20120327,80.2800,80.3800,79.4000,79.8200,3146891,0
20120328,79.7500,79.9991,78.0600,79.1500,3043820,0
20120329,78.3800,79.1600,77.9900,78.9100,2455970,0
20120330,79.5600,80.3900,79.4400,79.7600,3071510,0
20120402,80.1000,82.1000,80.0000,81.4800,5359281,0
20120403,81.3200,81.9900,80.7300,81.8000,4493393,0
20120404,82.4800,83.2700,79.9000,80.5800,8727847,0
20120405,80.4900,81.7800,78.5600,79.0200,5258081,0
20120409,77.5100,77.9400,76.4900,76.5900,4307591,0
20120410,75.8400,76.2400,74.1500,74.4200,5286326,0
20120411,75.6100,76.4100,74.5100,76.1200,4971461,0
20120412,76.0600,78.7400,76.0600,78.3400,4709076,0
20120413,78.2300,78.9500,76.9900,77.0700,2365982,0
20120416,77.5100,77.9100,76.5200,76.8700,2673552,0
20120417,77.3000,78.1300,76.7100,77.5900,1926636,0
20120418,77.0200,77.2300,76.3500,76.7600,2558064,0
20120419,76.8300,77.4400,76.1600,76.7900,1811654,0
20120420,76.9500,77.9667,76.8106,77.1600,2115987,0
20120423,76.4000,76.4000,75.1500,75.7400,1934167,0
20120424,75.7500,76.1500,74.9800,75.5700,2251198,0
20120425,76.4900,77.6900,76.4900,77.5100,2571272,0
20120426,76.7300,77.1500,76.4300,76.9300,1790468,0
20120427,77.2900,78.2600,77.0100,77.8400,2763569,0
20120430,77.5800,78.0000,75.9000,76.1800,2849079,0
20120501,76.0700,76.9300,75.9200,76.3300,2215444,0
20120502,76.1400,76.2500,75.5100,75.6300,2458204,0
20120503,75.7800,76.3700,75.0500,75.1600,2837754,0
20120504,74.6700,74.8700,73.3500,73.6000,2853847,0
20120507,73.3800,73.4300,72.7100,72.8300,2485275,0
20120508,72.6400,74.1800,72.4400,74.0000,4825074,0
20120509,72.8900,73.2500,71.6600,71.9000,3956154,0
20120510,72.8000,72.8200,71.4100,71.7100,4100203,0
20120511,71.2600,72.6800,71.0800,72.4500,4819582,0
20120514,71.6600,71.9700,70.6650,71.5000,3172299,0
20120515,71.5800,73.0500,71.5100,72.0800,4391807,0
20120516,72.2400,72.3700,71.1300,71.4200,3948753,0
20120517,71.5600,71.6400,70.0200,70.1400,2970181,0
20120518,70.3500,71.3600,69.7000,69.8900,3207875,0
20120521,70.1500,72.2000,70.0400,72.1000,2367746,0
20120522,72.0500,72.6210,70.8100,71.3000,2997244,0
20120523,70.4300,72.1000,69.8700,71.8200,2105666,0
20120524,72.5200,73.9900,72.4800,73.9400,3743585,0
20120525,73.7800,74.0900,73.1700,73.5600,3277742,0
20120529,73.7500,75.0100,73.6500,74.7500,3447732,0
20120530,76.1100,77.3500,75.8400,76.4100,9273842,0
20120531,76.8900,77.8100,75.4000,77.2000,4666064,0
20120601,75.3500,76.4500,75.0350,76.1700,4158791,0
20120604,76.0500,76.9500,74.7700,76.0600,3936768,0
20120605,75.5800,77.4000,75.5800,76.8600,2421301,0
20120606,77.6000,79.2100,77.5400,79.2000,3409853,0
20120607,79.8500,80.3200,78.4500,78.6100,3527365,0
20120608,78.5700,79.4000,77.8500,79.4000,2140410,0
20120611,79.8000,80.1000,78.3900,78.5600,2232033,0
20120612,78.7500,79.7800,78.3700,79.7000,2464174,0
20120613,79.0800,79.4400,77.4700,77.7800,3206902,0
20120614,77.7900,78.8900,77.5900,78.6900,2564946,0
20120615,79.1700,79.5200,78.5300,78.7000,3169152,0
20120618,78.8800,79.9900,78.7200,79.6700,2103349,0
20120619,79.7000,81.1900,79.7000,80.4500,2776751,0
20120620,79.7400,80.5300,79.1800,79.6900,2810619,0
20120621,79.7400,79.7900,77.6700,77.7800,2309198,0
20120622,78.1200,78.7300,77.0700,78.4500,2036662,0
20120625,77.8600,78.6500,77.2400,77.8800,3501778,0
20120626,78.3000,79.0900,76.8900,77.8700,4261745,0
20120627,78.8500,81.4100,78.7500,80.8900,5742620,0
20120628,80.3000,80.6700,79.2100,80.2500,3980815,0
20120629,81.5000,82.7950,81.0500,82.7800,4148783,0
20120702,82.9800,83.8700,82.4100,83.4800,4556524,0
20120703,83.3300,84.0200,83.0100,83.5800,1912397,0
20120705,82.0100,83.6000,82.0100,83.0400,1919892,0
20120706,82.1600,82.3000,81.5000,82.0900,1679553,0
20120709,82.1200,83.1600,81.7700,82.7400,3224959,0
20120710,82.9600,83.4900,81.4900,81.8800,2459871,0
20120711,82.8000,83.4800,81.7300,82.7700,3888886,0
20120712,82.3000,83.5000,81.7200,82.6600,3200048,0
20120713,82.6100,84.2500,82.3700,83.8600,2710383,0
20120716,84.0200,86.1600,83.7000,85.5000,4842592,0
20120717,85.8400,86.9300,85.6300,86.5000,3460670,0
20120718,86.4100,86.6300,85.6000,86.5200,2989824,0
20120719,86.4600,86.9300,86.0000,86.7800,3260106,0
20120720,86.3800,87.7700,86.2900,87.5200,3432465,0
20120723,85.9700,86.1300,84.0900,85.4000,3943872,0
20120724,85.5200,85.8100,84.5200,85.0600,3270500,0
20120725,85.7500,86.1100,84.2000,84.8000,2019787,0
20120726,85.9000,86.5800,85.1600,85.6000,2560229,0
20120727,86.1200,87.1200,86.0300,86.8800,2532130,0
20120730,87.0400,87.5500,85.9000,86.9000,2847020,0
20120731,86.7500,87.0000,85.3800,85.6200,3539841,0
20120801,86.2800,87.4725,86.2550,86.4100,2691392,0
20120802,85.9800,87.9700,85.7000,87.3800,3580078,0
20120803,88.1600,88.3700,86.8700,87.0400,3138965,0
20120806,87.6000,89.3000,87.2100,88.4600,2871620,0
20120807,88.3500,89.7300,88.3400,88.6100,2385069,0
20120808,88.6300,88.9499,87.8100,88.0000,2262526,0
20120809,88.4800,89.4500,88.2500,88.6200,3627960,0
20120810,88.3000,88.6900,86.3500,86.7400,4904288,0
20120813,86.3900,87.5400,86.2440,86.9000,2939772,0
20120814,87.3600,87.5000,85.9900,86.2000,2385060,0
20120815,86.2000,87.2950,86.2000,86.6400,2984647,0
20120816,86.8700,88.9600,86.6100,88.3200,3211576,0
20120817,88.6500,88.6500,87.6150,87.8700,2537776,0
20120820,88.1000,88.1699,86.7500,87.4700,2077653,0
20120821,87.6000,88.8400,87.1100,87.6900,2555252,0
20120822,87.5000,88.0600,86.2800,88.0600,2887239,0
20120823,87.5300,87.7200,85.5800,85.8300,2599260,0
20120824,85.5500,85.5900,84.8600,85.3400,2491570,0
20120827,85.6800,86.7800,85.3600,86.1300,2383881,0
20120828,85.8000,87.2700,85.5800,86.9700,3202293,0
20120829,87.2000,88.0140,86.4600,87.7300,2438316,0
20120830,87.3800,87.6300,86.8400,87.1700,2258133,0
20120831,87.6100,87.9200,86.6700,87.1100,1876010,0
20120904,86.9400,87.4290,86.0700,86.6200,2236615,0
20120905,86.3700,87.8900,86.3500,87.5500,2309618,0
20120906,88.1000,89.6900,87.6100,89.4400,2949993,0
20120907,89.5000,89.9000,88.8800,89.3900,2371228,0
20120910,89.6500,89.9900,89.2200,89.4200,1901228,0
20120911,89.4100,89.8200,88.8300,89.5000,1984940,0
20120912,89.4000,89.9300,87.9200,87.9900,4281955,0
20120913,88.0600,90.0000,88.0600,89.9000,2615329,0
20120914,90.0400,90.1200,88.4150,88.9700,3406145,0
20120917,88.5700,89.6200,87.7700,89.0800,3091093,0
20120918,89.0800,89.1200,88.3100,89.0600,2084790,0
20120919,90.5100,91.7500,90.1500,91.1600,4830894,0
20120920,90.7900,91.4300,89.7200,91.0600,3540740,0
20120921,91.6000,91.9500,90.6101,90.9200,3718453,0
20120924,90.5800,91.4300,90.4000,91.0400,2500130,0
20120925,91.4000,91.6600,90.4500,90.4500,2936097,0
20120926,90.2700,91.0000,89.2900,89.4900,2512474,0
20120927,90.7300,91.7800,90.2200,91.3600,3311760,0
20120928,91.2100,91.5900,90.2700,91.0200,2885756,0
20121001,91.7100,91.8500,90.2500,90.3900,3291770,0
20121002,90.1900,91.2200,89.5100,90.9400,3961303,0
20121003,88.9100,89.8000,87.5700,88.5900,7142621,0
20121004,89.0600,91.2700,88.8300,90.6400,3880511,0
20121005,91.0500,92.1800,90.7800,91.1600,3458217,0
20121008,90.7500,92.0600,90.6200,91.6500,2330512,0
20121009,91.4400,92.2000,90.4800,90.5100,2918121,0
20121010,90.6800,90.9900,88.9100,89.3000,3501820,0
20121011,89.7700,90.0000,88.2800,88.4900,3168996,0
20121012,88.6100,89.0000,88.0600,88.5700,2074984,0
20121015,89.0300,89.7900,88.8000,89.1800,2507109,0
20121016,89.3700,90.7941,89.3100,90.4800,2108309,0
20121017,90.2200,90.8200,88.5000,89.6300,4484211,0
20121018,89.5100,90.7200,88.5300,89.9800,2407438,0
20121019,89.3700,89.9800,88.1500,88.6900,3736483,0
20121022,88.3500,88.9700,87.8600,88.8700,1784440,0
20121023,87.7800,87.8000,86.3700,86.9300,2670258,0
20121024,87.3800,87.9500,86.0800,86.4900,2080888,0
20121025,86.9600,87.3600,85.9300,86.4900,1731049,0
20121026,86.4900,87.0900,86.0200,86.6000,1745121,0
20121031,87.3800,87.8600,85.5450,86.0700,2248652,0
20121101,86.1100,87.3900,86.0000,86.8500,2149896,0
20121102,87.5600,87.6000,85.6800,85.8700,2019326,0
20121105,85.9400,88.2800,85.6300,88.0500,3431806,0
20121106,88.1400,89.9500,87.6900,88.9500,2638071,0
20121107,88.2200,88.5900,86.5100,87.3500,2303594,0
20121108,87.1600,88.0200,86.0700,86.3300,1356947,0
20121109,86.0200,87.1420,86.0000,86.4300,1437213,0
20121112,86.7600,87.5400,85.5000,85.6000,1140544,0
20121113,85.2900,86.4600,84.3200,85.1900,3085545,0
20121114,84.9900,85.4170,83.6100,83.8400,3058855,0
20121115,83.7800,85.4300,82.7000,84.6600,3786007,0
20121116,84.9800,85.7700,84.3600,85.2300,3101546,0
20121119,86.5600,88.5000,86.4400,88.3300,3505511,0
20121120,88.2500,89.3500,88.0600,89.2300,2787213,0
20121121,89.1800,89.9200,88.4700,89.3900,2094197,0
20121123,89.5000,90.7200,89.3600,90.5800,1132968,0
20121126,90.4600,91.3100,89.8700,91.1900,2638703,0
20121127,91.3300,91.9800,90.7500,90.8100,2563994,0
20121128,90.0400,91.4600,89.1100,91.3100,2393280,0
20121129,91.8300,92.9980,91.4700,92.0800,2449141,0
20121130,92.1000,92.2900,91.1400,91.5900,2255409,0
20121203,91.9800,92.4900,89.0200,89.4300,2894955,0
20121204,89.0300,89.7300,88.5600,89.2000,2739424,0
20121205,89.3200,90.2500,88.9000,89.6000,1995225,0
20121206,89.6300,90.0100,88.9700,89.9700,1757620,0
20121207,90.3800,91.1400,90.0700,90.6900,2267165,0
20121210,90.6900,91.0000,90.3000,90.5500,1576896,0
20121211,90.5600,91.2100,90.2900,91.0700,2149652,0
20121212,91.1800,91.4800,89.5000,89.7500,2676772,0
20121213,90.0100,90.6100,89.0850,89.5000,1993315,0
20121214,89.1500,90.0000,88.9800,89.1300,1818977,0
20121217,89.6400,90.7600,89.4500,90.6700,1979435,0
20121218,90.9500,92.7300,90.7250,92.1000,2954739,0
20121219,92.0000,92.5000,91.6700,91.6800,2039800,0
20121220,91.5500,92.5700,90.9500,92.5400,2505476,0
20121221,91.7100,92.8600,91.6900,92.5500,3700374,0
20121224,90.9400,93.1400,90.9000,92.8000,1053008,0
20121226,93.0000,94.4300,92.7000,94.1000,2255449,0
20121227,94.2100,94.3800,92.7450,93.9900,2810232,0
20121228,93.3800,94.0900,93.0000,93.0800,1513158,0
20121231,92.9500,94.7600,92.7700,94.6500,2326329,0
20130102,95.5500,96.3800,95.2300,96.1500,3169533,0
20130103,96.0700,96.7100,95.0400,95.3400,2262265,0
20130104,95.5600,96.6900,95.1800,96.1100,2164237,0
20130107,95.6500,96.1100,95.0000,95.9400,2307177,0
20130108,99.3400,99.9900,98.0400,98.5000,7415693,0
20130109,97.9700,99.8800,97.7400,99.5800,4864988,0
20130110,100.0500,100.0600,98.5700,99.4700,3633015,0
20130111,99.5300,100.6200,99.0050,100.0800,3072749,0
20130114,100.3700,100.9900,99.9850,100.5900,2873311,0
20130115,100.1300,101.6800,99.9800,101.4400,2812370,0
20130116,101.3900,102.2900,101.3900,101.9000,3190428,0
20130117,102.2900,102.2900,101.2800,101.3200,2720525,0
20130118,101.5700,102.4700,101.0700,102.4700,2766383,0
20130122,102.0500,102.8400,101.8700,102.4100,2501165,0
20130123,102.0300,103.5000,101.9900,103.0800,2388516,0
20130124,102.9900,104.1897,102.7200,103.6200,2820309,0
20130125,103.9600,104.0890,103.0000,103.4500,2204297,0
20130128,103.7000,103.7000,102.5600,102.8500,2228557,0
20130129,102.7400,103.3400,102.1400,102.9000,2059968,0
20130130,102.7000,103.6100,102.4500,102.7300,1716769,0
20130131,101.4900,102.9800,101.0000,101.3500,2594126,0
20130201,102.3200,103.2400,101.9093,102.2700,2001151,0
20130204,101.5400,101.8500,100.8300,101.3400,2352146,0
20130205,101.9600,102.4900,101.7700,102.0200,1675165,0
20130206,101.4000,102.0400,101.2300,101.7100,2079141,0
20130207,101.3000,101.5000,99.5200,100.5700,2818397,0
20130208,100.8000,101.5700,100.1000,101.1500,3069506,0
20130211,101.8100,102.2600,100.8900,102.1200,2161590,0
20130212,101.8200,102.0200,101.0000,101.7700,1533121,0
20130213,102.0000,102.8600,101.8900,102.8100,1764645,0
20130214,102.2100,102.2900,101.4500,102.0000,1994635,0
20130215,101.5100,103.5200,101.5000,103.5100,3077435,0
20130219,102.4500,103.2200,101.8100,101.8900,2856194,0
20130220,102.0700,102.2100,98.1550,98.6600,6324661,0
20130221,98.5000,99.7200,97.9000,98.7100,3415630,0
20130222,98.9500,99.9900,98.2300,99.9800,2620518,0
20130225,100.1900,100.5300,98.0100,98.0900,2561412,0
20130226,98.6000,99.4800,98.0800,99.2000,2190904,0
20130227,99.2000,100.7200,99.0400,100.4000,2549478,0
20130228,100.6100,101.5900,100.1800,101.0300,2167599,0
20130301,100.5000,102.0000,99.9900,101.6600,1933405,0
20130304,101.4100,101.6600,100.4250,101.6200,1839249,0
20130305,102.0000,103.4900,101.9900,102.7700,2077439,0
20130306,103.1900,103.4000,101.5800,102.2900,1888479,0
20130307,102.3500,103.3800,102.3500,102.9100,1457999,0
20130308,103.0000,103.4900,102.3901,103.3500,1649235,0
20130311,103.1300,104.3000,102.7300,104.2200,1592242,0
20130312,103.7900,103.9200,103.0799,103.3800,1859021,0
20130313,103.5900,104.5850,103.3000,103.6400,1774246,0
20130314,103.7000,104.2900,103.7000,104.1000,1601928,0
20130315,103.6400,104.9600,103.4800,104.2400,3369117,0
20130318,103.4100,103.5400,102.4150,102.6400,1565598,0
20130319,102.6600,103.0000,101.0800,102.3000,1999169,0
20130320,102.9500,103.6100,102.6900,103.1200,1804908,0
20130321,102.9200,102.9200,100.9900,101.0500,1967725,0
20130322,101.4200,101.6700,100.9400,101.3200,1704600,0
20130325,101.2800,101.4700,98.9200,99.4000,2892209,0
20130326,100.5100,103.9600,100.2400,103.7900,3815991,0
20130327,103.0700,105.7900,102.9000,105.1200,4315523,0
20130328,105.3000,105.8200,104.5100,105.6300,2774666,0
20130401,105.5000,106.6100,105.3100,105.7900,2585095,0
20130402,106.0000,106.2700,103.2200,104.0000,3457809,0
20130403,105.6300,106.4400,103.5400,104.5100,5296986,0
20130404,104.8600,107.2400,104.3700,105.7400,3273148,0
20130405,104.6000,105.2500,104.3700,105.1000,4175534,0
20130408,104.9800,105.5800,104.7600,105.2000,2760138,0
20130409,105.3500,106.3000,104.9800,105.2600,2200635,0
20130410,105.0500,105.8800,105.0000,105.6500,1708148,0
20130411,105.6700,107.1800,105.3200,107.1000,2834827,0
20130412,106.9900,107.2500,104.7000,105.4500,2347531,0
20130415,104.7900,104.7900,102.7500,103.1000,4148836,0
20130416,104.2100,105.4900,103.8100,105.3600,2405063,0
20130417,104.4800,104.6900,103.6500,103.7900,2948131,0
20130418,104.0300,104.0900,101.5300,102.1200,2710097,0
20130419,102.5700,103.7200,102.4150,103.2200,2144932,0
20130422,103.3700,103.8300,102.4800,103.4500,1740749,0
20130423,103.6200,104.0000,102.0700,103.7500,2169137,0
20130424,104.1600,104.9199,103.5100,104.1700,1680269,0
20130425,104.7300,106.4700,104.5000,105.9300,2671785,0
20130426,105.7500,106.2900,104.5700,104.6800,1408982,0
20130429,105.0700,106.6800,104.7800,106.5000,1741634,0
20130430,106.5000,106.9900,105.6100,106.8200,2090912,0
20130501,106.5400,106.6700,104.6300,104.7000,1874710,0
20130502,104.8800,106.2100,104.1800,106.1100,1873416,0
20130503,106.8400,107.7300,106.2800,107.2800,1751840,0
20130506,107.1700,107.7000,106.6200,107.1900,1261686,0
20130507,107.1700,108.0600,106.6100,107.8600,1554771,0
20130508,107.6900,108.3200,106.8200,108.2900,2552146,0
20130509,108.3500,108.6300,107.1200,107.4600,1570362,0
20130510,107.6000,108.3400,107.4200,108.1200,1506786,0
20130513,107.7700,108.0100,106.6800,106.8300,1981725,0
20130514,107.0600,107.9700,106.4100,107.6500,2712654,0
20130515,107.6000,109.3300,107.4600,109.2200,1851958,0
20130516,108.7600,109.0000,107.5610,107.6700,1578763,0
20130517,108.0400,109.1167,107.8500,108.3800,3008753,0
20130520,108.4300,108.7800,108.0400,108.3100,2088947,0
20130521,108.4100,108.4100,106.5300,106.5900,2569018,0
20130522,106.4700,106.5300,103.5000,104.0400,3522512,0
20130523,103.3800,105.8700,103.3100,104.9900,2814512,0
20130524,104.5000,105.0400,103.8400,104.8300,1815287,0
20130528,105.3600,105.8100,104.6100,105.5500,3359893,0
20130529,105.5700,105.8600,103.3400,105.4200,3026123,0
20130530,104.6800,105.5200,104.6400,104.9700,1838568,0
20130531,104.5100,104.5300,100.6400,100.6400,5334639,0
20130603,100.4200,102.1700,100.0600,102.0800,4084728,0
20130604,102.3200,102.6300,101.0700,102.1100,3242579,0
20130605,101.6500,101.7500,98.4300,98.9100,4175424,0
20130606,99.1300,99.9400,97.0500,98.7200,3469479,0
20130607,99.8200,101.9500,99.5300,101.6500,4094911,0
20130610,105.0000,106.7700,104.6100,106.2500,5636640,0
20130611,104.9100,105.2010,103.5600,104.5100,3405648,0
20130612,105.1200,105.7600,103.4200,103.4600,2244853,0
20130613,103.3900,105.4500,102.5900,105.4400,2802843,0
20130614,105.8900,106.4700,105.1300,105.6300,2259888,0
20130617,106.6800,106.8000,104.1300,104.8200,2592055,0
20130618,105.0000,105.8100,104.1500,105.6300,1574613,0
20130619,105.6200,106.3300,105.1300,105.8900,3002511,0
20130620,104.8500,105.4100,103.2000,103.4500,3054594,0
20130621,104.4000,104.5000,102.3200,103.1900,3988005,0
20130624,101.5700,102.6000,100.4900,101.7000,2250449,0
20130625,102.7200,103.0000,101.2400,101.4000,2703194,0
20130626,101.6500,102.2700,99.2300,100.8400,4091140,0
20130627,101.1700,101.1700,98.5900,98.7500,3252876,0
20130628,98.5400,99.4100,97.8900,98.8000,3950039,0
20130701,99.2000,99.6100,96.7500,96.9700,4309862,0
20130702,96.5300,98.4900,96.5000,98.4200,4623514,0
20130703,97.5400,98.3800,97.2500,97.8900,1358732,0
20130705,98.5000,99.0400,98.2300,98.7100,1841955,0
20130708,98.8800,99.3653,98.6800,99.1900,2846346,0
20130709,99.8700,101.6900,99.6200,101.4000,4047250,0
20130710,101.2600,102.0910,100.9000,101.4900,2419933,0
20130711,102.5900,103.5400,102.2800,103.3400,2059246,0
20130712,103.1700,103.4400,102.1900,102.9500,2336933,0
20130715,103.2100,103.7100,102.3600,103.2700,2402706,0
20130716,103.3700,103.5000,101.4000,101.5800,2732239,0
20130717,102.0000,103.4400,101.7600,102.9400,2393995,0
20130718,103.0300,103.3050,102.3100,103.0300,1751235,0
20130719,103.0000,104.1800,102.6400,104.1600,2145862,0
20130722,104.0000,104.4700,103.8000,103.9300,1490682,0
20130723,104.1400,104.8000,103.5040,103.9000,1703229,0
20130724,102.6400,102.8500,101.5810,101.7400,3156499,0
20130725,100.3900,101.9200,100.0000,100.7100,3288236,0
20130726,100.6000,100.8600,99.9600,100.5100,3668983,0
20130729,100.2800,101.8700,100.0600,101.5600,3589593,0
20130730,100.2500,100.8500,99.7600,100.4300,4206414,0
20130731,100.9400,100.9800,98.7500,98.7800,3420453,0
20130801,99.5300,100.1900,97.3200,97.3700,4249011,0
20130802,97.5000,98.1000,97.1900,97.4600,3385196,0
20130805,97.6800,97.7200,96.9000,97.2500,2549128,0
20130806,96.6200,96.7900,94.7100,95.0200,5935148,0
20130807,95.0800,95.5200,94.8700,95.0000,4198103,0
20130808,95.5100,97.8150,95.2500,97.3400,3654607,0
20130809,97.1200,97.8800,95.7400,96.2500,2682559,0
20130812,95.6100,96.0700,94.5600,95.6800,2955130,0
20130813,96.3000,97.6700,96.0300,97.1000,2568204,0
20130814,97.2100,97.8599,96.8900,97.0200,2195470,0
20130815,96.1500,98.1700,95.9900,98.0500,3599901,0
20130816,97.5500,97.5600,94.9000,94.9900,3248407,0
20130819,95.0700,96.2000,94.9200,95.2800,2394220,0
20130820,95.3400,96.1700,94.7700,95.8800,2123543,0
20130821,95.5600,96.3700,94.6800,94.8100,2366127,0
20130822,95.2500,96.5000,94.0000,96.2500,2490583,0
20130823,96.7600,96.8100,95.7489,96.2200,2426940,0
20130826,97.0700,99.6500,97.0700,97.6500,3267442,0
20130827,98.0300,98.0900,97.3000,97.5100,2906804,0
20130828,97.5500,97.9100,96.6500,97.1200,1951532,0
20130829,97.0200,98.2500,96.2800,97.2500,2398429,0
20130830,97.2500,98.5000,97.2400,97.8900,2178043,0
20130903,99.0900,100.3400,99.0500,99.1800,4555945,0
20130904,99.1300,100.9600,98.8400,100.9000,3226678,0
20130905,100.8000,101.5500,100.1200,101.4900,3630798,0
20130906,101.8400,102.1200,99.8900,99.8900,2443068,0
20130909,100.8700,102.0200,100.5200,102.0100,2368632,0
20130910,102.5000,102.9700,101.9200,102.7300,2841682,0
20130911,103.0000,103.1900,102.1400,102.9400,2252855,0
20130912,102.6900,103.0599,102.4290,102.9800,1837857,0
20130913,103.1100,105.0000,102.5900,104.1800,3006276,0
20130916,105.2500,105.7400,104.6300,105.7000,3246216,0
20130917,105.6200,105.6200,104.1300,104.4300,2168215,0
20130918,104.4800,107.5900,104.2900,107.2800,3222643,0
20130919,107.2300,107.7300,106.5050,106.8700,1654302,0
20130920,107.1300,107.3800,105.8450,106.0500,2680834,0
20130923,105.6100,106.4300,105.5000,105.6000,1637717,0
20130924,105.8600,106.4000,105.3200,105.4100,1548172,0
20130925,105.2400,106.0000,105.0300,105.2900,1854335,0
20130926,105.7400,106.1800,105.0500,106.1400,1766514,0
20130927,105.7400,106.4600,105.4500,105.6100,1895851,0
20130930,104.5900,105.2000,104.0400,104.3700,2439636,0
20131001,104.2500,105.4800,103.0000,105.4800,2554606,0
20131002,102.6600,104.7000,101.7800,104.0400,5527627,0
20131003,103.4700,105.4900,103.4500,105.2700,4502737,0
20131004,105.2000,106.1800,104.6200,105.6300,3079136,0
20131007,104.8200,106.1900,104.6500,104.6700,2069269,0
20131008,104.4600,104.6200,103.1200,103.2100,3519883,0
20131009,103.6200,104.5700,103.2300,103.5500,3452986,0
20131010,104.5000,105.4700,104.2000,105.1800,2767896,0
20131011,104.7400,106.6200,104.6900,106.5800,3353562,0
20131014,105.9700,107.0900,105.8500,106.7100,1762067,0
20131015,106.0200,106.1200,104.7800,104.9100,1735176,0
20131016,105.4100,106.3650,104.7500,105.3400,2323082,0
20131017,105.1200,106.1600,105.1000,105.6000,2891286,0
20131018,105.8100,106.3200,105.2700,105.7400,3859024,0
20131021,105.8000,106.0700,105.3200,106.0500,2827427,0
20131022,106.3900,107.9500,105.8100,107.4800,2474350,0
20131023,107.4600,108.1300,106.7200,107.6200,2048243,0
20131024,107.3600,107.6750,106.1079,107.3100,1843274,0
20131025,107.1500,108.1000,106.5700,108.0000,2279621,0
20131028,108.1600,108.8100,107.7700,108.2000,1583792,0
20131029,107.9700,108.3000,106.4700,106.6200,2107571,0
20131030,106.6000,107.0000,105.1400,105.9500,2496835,0
20131031,105.9500,106.6100,104.8800,104.8800,2290696,0
20131101,105.0400,105.3900,104.3300,105.1500,2302815,0
20131104,105.3200,105.3700,103.4900,103.6400,3533355,0
20131105,103.5000,103.7460,102.8800,103.2200,3627157,0
20131106,103.4800,104.3300,103.0650,104.2700,3064271,0
20131107,104.6200,105.1100,103.9200,104.0000,3767527,0
20131108,104.0100,107.4000,103.7600,107.2200,4429668,0
20131111,107.3800,107.5400,106.4200,106.5000,2397805,0
20131112,106.0200,108.9300,106.0200,108.5100,4219375,0
20131113,107.8400,109.9900,107.7200,109.9900,3441607,0
20131114,109.8500,110.8700,109.4200,110.4600,2709930,0
20131115,110.2300,111.3100,110.2200,111.0600,3136515,0
20131118,111.0600,111.5800,110.4200,110.7500,2715215,0
20131119,110.4000,110.7000,109.5801,110.4400,2290788,0
20131120,109.9800,110.9150,109.0000,109.9000,3097526,0
20131121,110.6300,112.0100,109.9150,111.9100,3003225,0
20131122,111.8000,114.0800,111.5020,113.8600,3592470,0
20131125,113.5400,114.2500,113.1300,113.4200,2431663,0
20131126,113.5000,113.9400,112.4400,113.9100,2575042,0
20131127,113.8300,114.3200,113.3100,113.8900,1325083,0
20131129,114.2400,114.5000,113.0900,113.3300,843445,0
20131202,113.7300,114.5600,113.1500,113.2900,1977760,0
20131203,112.8000,112.9000,111.1100,111.5800,2123964,0
20131204,111.6500,112.8500,110.9100,112.1000,1745953,0
20131205,111.9700,112.0000,110.4300,110.9700,2367301,0
20131206,112.0100,112.6200,110.7100,111.7500,1483390,0
20131209,111.7500,112.0725,111.4400,111.6500,1538027,0
20131210,111.2700,112.5400,110.7600,111.7500,1980220,0
20131211,110.9000,112.4400,110.4400,110.6700,2188902,0
20131212,110.3900,111.3100,110.0400,110.2600,1983879,0
20131213,111.2300,111.4500,110.0800,110.6600,2114423,0
20131216,110.9500,111.9900,110.8300,111.4100,1731504,0
20131217,111.0400,112.4300,111.0400,112.4000,2438674,0
20131218,112.7700,113.8100,111.3400,113.7800,2588243,0
20131219,113.4700,114.0900,113.0500,113.8100,1859822,0
20131220,114.2000,114.8300,113.2300,113.7300,4114534,0
20131223,114.2000,114.7900,113.6100,114.5600,1499647,0
20131224,114.5200,114.9500,114.1100,114.9300,614953,0
20131226,114.7600,115.7000,113.5500,115.3100,1112652,0
20131227,115.2800,115.7100,115.1000,115.3900,885583,0
20131230,115.6500,116.4800,115.1700,115.8000,1041639,0
20131231,115.8600,116.8000,115.5500,116.5500,1344507,0
20140102,116.1200,117.5000,115.9700,116.3100,2677114,0
20140103,115.9800,116.8000,115.0340,116.3500,1698950,0
20140106,116.8200,117.4300,115.3700,115.6800,2210754,0
20140107,115.0500,115.0500,112.7800,113.2400,5647008,0
20140108,114.1400,116.8050,113.6100,115.2300,5640975,0
20140109,115.0800,115.3000,111.0200,111.8900,4281832,0
20140110,112.4200,113.4156,111.7600,113.0600,3301642,0
20140113,112.6100,113.1900,111.2850,111.4000,2076060,0
20140114,111.8400,112.9200,111.4600,112.5900,2418930,0
20140115,112.6600,113.7200,112.5600,113.0000,2459680,0
20140116,112.7800,112.9800,112.3700,112.6800,1396866,0
20140117,112.9100,113.1100,112.0700,113.1100,2161601,0
20140121,113.4800,114.3700,113.0700,113.5000,2997500,0
20140122,113.2900,113.4600,110.1800,110.8100,3090339,0
20140123,110.1000,110.1700,107.6100,108.8300,3670552,0
20140124,107.7200,109.0900,107.6000,107.9400,3653971,0
20140127,107.8400,108.7100,107.5800,107.5800,2612578,0
20140128,107.8900,108.5000,107.4400,108.0200,2292060,0
20140129,108.5500,108.5500,106.3100,106.9800,3472517,0
20140130,107.3000,107.5800,106.0600,107.2500,3050814,0
20140131,106.2900,107.0300,105.7200,106.5500,3096901,0
20140203,106.6800,107.3500,104.0830,104.6300,3603444,0
20140204,105.0000,106.8400,104.8600,106.6500,2853261,0
20140205,106.2800,107.4600,104.6300,107.1500,3111079,0
20140206,107.1100,108.3800,106.8750,108.2800,2013168,0
20140207,108.1800,110.8400,108.0600,110.7500,3030588,0
20140210,110.5500,111.7500,110.0500,111.3300,3416717,0
20140211,111.4100,111.9500,110.6400,111.2700,3326584,0
20140212,110.8800,111.1900,109.3400,109.4200,3064638,0
20140213,109.2600,110.9200,108.7600,109.8800,2749812,0
20140214,109.7400,110.2500,109.2800,109.4900,3076994,0
20140218,108.3600,110.1990,108.3600,110.0100,2212691,0
20140219,110.6200,110.6200,109.2000,109.2000,3611145,0
20140220,109.6000,110.8200,109.1700,110.7000,3039301,0
20140221,110.5600,112.9500,110.5300,112.4500,3393267,0
20140224,112.1100,112.3300,108.8800,108.9700,4254128,0
20140225,109.0900,109.8000,108.5720,108.7100,2361166,0
20140226,109.0500,109.2500,107.9600,109.0100,2568749,0
20140227,108.7500,109.6300,108.5400,108.8800,2676236,0
20140228,108.9900,110.6800,108.5700,110.0200,3173391,0
20140303,109.3300,112.0000,109.2400,111.1300,3063092,0
20140304,111.8700,113.5150,111.1400,113.2400,3073935,0
20140305,112.7900,113.3500,112.2293,112.9100,3343357,0
20140306,113.4400,113.9900,113.0704,113.7400,1685345,0
20140307,113.8600,114.6200,113.3500,114.0800,2597422,0
20140310,113.6100,114.0000,112.7700,113.6000,1925597,0
20140311,113.2200,113.4100,111.8500,111.8500,2433184,0
20140312,111.6600,112.8000,110.1000,112.6100,3567315,0
20140313,112.9900,114.0500,111.7000,111.9500,3003193,0
20140314,113.0500,113.6600,112.0200,113.2100,2477513,0
20140317,113.6500,114.8100,113.5900,113.9100,1910883,0
20140318,114.0000,114.4700,113.8300,114.3200,1598039,0
20140319,114.1100,114.2900,112.1000,112.8700,1681557,0
20140320,113.0000,114.0500,112.4250,114.0000,1912652,0
20140321,114.8300,115.0000,112.8400,113.2800,4464795,0
20140324,113.7600,114.2500,112.7300,112.7400,2473132,0
20140325,113.0900,114.1600,112.8500,113.1600,2972684,0
20140326,113.5000,114.3000,111.6900,111.7200,2155116,0
20140327,111.7200,112.2500,110.7000,110.8000,2035765,0
20140328,110.9400,112.5600,110.5700,112.3200,1380182,0
20140331,113.0700,113.9300,111.7800,113.7700,1819481,0
20140401,113.8200,114.4800,112.7000,113.9900,3193654,0
20140402,113.9600,116.0000,111.6300,114.4200,5178109,0
20140403,116.7800,117.4700,116.0000,117.0400,5161513,0
20140404,117.0000,117.4000,113.8600,114.2800,4232751,0
20140407,114.0500,114.6400,112.0300,112.3000,3329614,0
20140408,112.4600,113.3600,111.6900,112.9000,3457032,0
20140409,112.8300,115.1100,112.8300,115.0800,2799944,0
20140410,114.8200,114.9500,112.3400,112.5400,2768035,0
20140411,112.2400,112.7000,110.8300,110.9000,3720683,0
20140414,111.6500,111.8600,109.7300,110.2900,3893894,0
20140415,110.3200,111.0800,109.3810,110.6300,3730678,0
20140416,111.2300,113.1900,110.8500,112.5200,4247902,0
20140417,112.2600,113.1300,112.0200,112.9500,2876121,0
20140421,112.7300,113.0600,112.2600,112.7300,2494629,0
20140422,112.5300,112.8695,111.9100,111.9400,2537219,0
20140423,111.8400,112.4100,111.8400,112.1300,2405072,0
20140424,112.1600,112.8700,110.5900,110.6000,2830036,0
20140425,110.5700,111.1150,109.4000,109.6700,3039125,0
20140428,109.8500,110.6500,109.4700,110.2700,2406601,0
20140429,110.5700,111.5700,110.2550,110.4600,2162346,0
20140430,110.3600,110.9600,110.1000,110.7000,2149925,0
20140501,110.4200,110.7000,109.6720,110.2400,2552167,0
20140502,111.0900,112.2900,110.2700,112.2000,3069591,0
20140505,111.3700,115.0000,111.3700,114.8500,4237544,0
20140506,114.6800,114.7700,113.4400,114.0000,2553403,0
20140507,114.5000,116.0600,113.9800,115.9400,2716604,0
20140508,115.5100,116.7300,115.4400,115.8200,2448031,0
20140509,115.9300,116.1200,114.9900,115.6600,1746331,0
20140512,116.1800,116.8500,115.8050,115.9700,2683756,0
20140513,116.0000,117.2700,115.4900,116.9100,1941970,0
20140514,116.8300,117.4000,116.2800,117.0000,2020937,0
20140515,116.5100,117.0000,115.0100,115.4000,2239723,0
20140516,115.2500,116.2500,115.2100,116.0400,2155480,0
20140519,115.8100,116.6500,115.8100,116.1900,1710808,0
20140520,116.2400,116.7100,115.5000,115.9000,2059441,0
20140521,116.1900,116.9450,115.5701,116.8000,2238976,0
20140522,116.5400,119.5300,116.4800,119.3000,4576220,0
20140523,119.6000,120.2500,119.4050,119.9200,2172209,0
20140527,120.0000,120.5000,119.7400,120.1900,2032031,0
20140528,120.2500,121.7500,120.2000,120.2800,2268722,0
20140529,120.7900,121.6000,120.5200,121.5700,1510064,0
20140530,121.2300,122.0000,121.0000,121.8500,2534940,0
20140602,121.9500,122.8100,121.7900,122.3900,2425257,0
20140603,121.3100,122.3100,120.4501,121.2000,3025555,0
20140604,121.2000,121.7400,120.8300,121.3000,1431791,0
20140605,121.5100,122.5000,120.5200,121.9600,2130167,0
20140606,122.0000,122.0100,121.2800,121.7200,2013402,0
20140609,121.4700,122.3300,121.1000,121.3500,2368439,0
20140610,121.0000,121.6500,120.4600,121.3500,1757337,0
20140611,121.0200,121.7300,120.5800,120.7500,2053828,0
20140612,120.8700,121.9100,120.5900,120.9100,2547668,0
20140613,120.9300,121.0900,119.2600,119.6700,2001854,0
20140616,119.6700,119.8000,118.4800,119.6200,2416622,0
20140617,119.4400,120.0700,118.9200,120.0000,1837195,0
20140618,120.0100,121.4600,119.7800,121.3600,1936056,0
20140619,121.8400,122.0300,120.9200,121.7700,1724760,0
20140620,121.9800,122.5400,121.5000,122.0800,2498344,0
20140623,122.1400,123.9900,121.3800,122.1000,3512229,0
20140624,122.1500,122.7800,120.6000,120.6300,2436349,0
20140625,126.1300,128.7900,126.0000,126.7300,12042560,0
20140626,127.0000,127.8600,125.5000,126.1800,4947253,0
20140627,125.3000,125.9800,124.8600,125.0000,3915342,0
20140630,124.3600,125.0300,124.0300,124.7400,3937493,0
20140701,124.5000,125.0700,124.0000,124.3000,3946530,0
20140702,124.6800,127.4800,124.6800,126.5300,8821534,0
20140703,126.5500,126.8500,125.8200,126.5200,1410818,0
20140707,126.0300,126.6300,125.1000,125.2500,3145625,0
20140708,125.0000,125.2750,124.1300,124.5600,2579948,0
20140709,124.6100,124.9500,123.2300,123.4700,3158165,0
20140710,122.6000,123.0500,121.9600,122.5600,3931561,0
20140711,122.4300,122.5600,120.6000,120.9000,3390706,0
20140714,121.1700,121.5400,119.8100,120.0000,3887206,0
20140715,120.3500,121.1700,119.7000,119.9800,5931759,0
20140716,121.0200,121.2900,119.8900,120.1800,4350730,0
20140717,119.7600,120.6100,119.3600,119.5900,3561007,0
20140718,120.0000,120.6000,119.7650,119.9800,3112481,0
20140721,119.3900,119.8300,118.8300,118.9600,2863836,0
20140722,119.2400,120.0100,118.6700,118.7700,3554283,0
20140723,118.3400,118.7900,116.1600,116.2700,7301451,0
20140724,116.3900,116.5000,115.7000,116.1900,5658681,0
20140725,116.0500,116.8700,115.6400,115.7900,3908376,0
20140728,115.7900,116.2100,114.7100,114.9700,4170789,0
20140729,115.0000,115.5900,113.9300,114.4100,3613746,0
20140730,114.9400,115.5900,114.3000,114.3900,4330992,0
20140731,113.7900,114.5800,113.0900,113.0900,3705195,0
20140801,112.1700,113.9800,112.1300,113.5900,4206588,0
20140804,113.7700,115.1450,112.8700,114.9100,4539968,0
20140805,114.2200,115.3900,114.0900,115.0000,5163815,0
20140806,114.7100,116.1700,114.7100,116.0500,4303962,0
20140807,116.3700,116.7100,114.9300,115.1500,3455742,0
20140808,115.3400,115.8300,114.6000,115.4700,2998903,0
20140811,115.4500,116.4200,115.1600,115.4200,3207994,0
20140812,115.3500,115.9600,114.6900,115.7100,2663079,0
20140813,115.7400,117.0000,115.3100,116.8700,2541200,0
20140814,116.8100,117.4400,116.7700,117.0600,3038010,0
20140815,117.3400,119.1700,117.0500,118.9900,4951564,0
20140818,120.0300,120.1000,119.2400,119.4300,4502290,0
20140819,119.4200,120.1400,119.2400,119.8300,2370882,0
20140820,119.9100,121.0000,119.6500,120.9200,3681424,0
20140821,121.2300,121.2300,117.5200,117.6500,6809398,0
20140822,117.8600,118.1250,116.5200,116.6200,3464880,0
20140825,117.1200,117.6100,116.4500,117.5100,2840048,0
20140826,117.8500,117.9100,117.0000,117.1200,2850595,0
20140827,117.1700,117.6100,115.6000,115.9700,4576390,0
20140828,115.7200,115.9300,114.9200,115.7600,3624298,0
20140829,116.0300,116.5400,115.4500,115.6500,3068733,0
20140902,115.9000,115.9200,114.6000,114.9400,3291926,0
20140903,115.4400,115.9300,115.1800,115.3000,2227522,0
20140904,114.9300,115.3500,113.2500,113.6300,4020156,0
20140905,113.5700,114.4300,113.0400,114.2600,2795673,0
20140908,114.2600,114.8100,114.0100,114.6700,2602396,0
20140909,114.1200,114.8999,114.0500,114.4400,1899018,0
20140910,113.7400,113.8500,111.0300,113.0100,8918708,0
20140911,112.8200,114.2400,112.8000,113.6200,3354049,0
20140912,113.4200,113.7998,112.6330,113.0500,2662321,0
20140915,113.1300,113.7300,112.5700,113.1400,2895286,0
20140916,113.2700,113.9800,112.7600,113.9200,4128215,0
20140917,114.0300,114.5000,113.2800,113.6900,4144643,0
20140918,114.9200,115.5200,114.2800,115.4900,6024325,0
20140919,116.0100,116.3300,114.7400,115.1100,4658638,0
20140922,114.6800,115.7500,114.6500,115.2500,3348798,0
20140923,115.2200,115.7300,114.5400,114.5700,2816933,0
20140924,114.8600,115.5100,114.8600,115.3500,3903107,0
20140925,115.0000,115.0000,113.1300,113.2400,3674779,0
20140926,112.9500,113.3900,112.3100,113.0700,4361838,0
20140929,112.6000,113.5800,112.1200,112.9300,3301915,0
20140930,112.7800,113.2600,112.3400,112.5100,3433689,0
20141001,111.7900,112.0000,110.4300,110.7800,4390274,0
20141002,110.5400,111.0200,109.3600,110.1900,5342409,0
20141003,110.8800,110.8800,109.5733,109.8100,4085500,0
20141006,110.0100,110.9700,109.8900,110.4600,5163894,0
20141007,110.2700,110.4500,108.0200,108.2300,7144977,0
20141008,106.8200,110.0700,105.7600,109.7300,7862973,0
20141009,108.4700,110.3300,107.5700,107.6900,6603452,0
20141010,107.4500,108.6400,106.7200,106.7200,4375573,0
