DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,19.6250,19.8438,19.0000,19.1250,0,0
20010103,19.0938,19.2188,17.6875,18.3125,19764,0
20010104,18.2500,18.2812,17.4688,17.6562,14588,0
20010105,17.6875,18.5312,17.5938,17.8125,7154,0
20010108,17.6875,18.3750,17.6875,18.0312,125216,0
20010109,18.1875,18.7188,18.1875,18.2812,0,0
20010110,18.3125,19.0312,18.3125,19.0312,7316,0
20010111,18.9062,19.0625,18.6562,18.6875,5044,0
20010112,18.5938,19.0938,18.4688,18.4688,8850,0
20010116,18.3750,18.5312,17.6875,17.6875,10166,0
20010117,18.1250,18.1250,17.6250,17.6250,0,0
20010118,17.6875,17.7500,16.5625,16.9062,13926,0
20010119,17.0000,17.4688,16.4688,17.4688,24898,0
20010122,17.4688,17.4688,17.4688,17.4688,0,0
20010123,17.1250,17.5000,17.0625,17.2188,0,0
20010124,17.2812,17.4375,17.0000,17.0000,13426,0
20010125,17.7500,18.2500,17.5000,18.1562,20072,0
20010126,18.8750,18.9062,17.9062,18.5000,12746,0
20010129,19.3906,19.4375,18.7656,19.2344,0,0
20010130,19.2344,19.5469,18.0469,18.6250,0,0
20010131,18.3000,18.4500,18.0000,18.2450,584600,0
20010201,18.2450,18.2450,17.5000,17.5500,0,0
20010202,17.6150,17.7750,17.5750,17.6000,0,0
20010205,17.5000,18.2250,17.5000,18.2250,938800,0
20010206,18.3500,19.3500,18.0900,19.3500,965000,0
20010207,19.3000,19.7500,18.9000,19.5050,0,0
20010208,20.0000,20.6200,19.5250,19.5500,5307000,0
20010209,19.5500,20.1400,19.5100,19.7100,2600400,0
20010212,19.7100,19.7800,19.4950,19.6250,0,0
20010213,19.6750,20.0350,19.5050,19.9700,1055400,0
20010214,19.9950,20.3050,19.7750,20.2500,0,0
20010215,20.0000,20.0500,19.9200,19.9300,2332600,0
20010216,19.9350,20.4900,19.9350,20.0250,1336400,0
20010220,20.3500,20.4500,20.0000,20.0000,18449000,0
20010221,20.0050,20.4500,19.7650,19.8500,524400,0
20010222,20.2750,20.2750,19.7500,20.0000,8728800,0
20010223,20.0000,20.3600,18.2500,18.7200,2051200,0
20010226,18.7700,19.3800,18.6500,19.3750,1461800,0
20010227,19.1500,19.2250,18.3750,18.7400,1384400,0
20010228,18.6250,18.6500,17.9500,18.1000,6697600,0
20010301,18.1500,18.6250,18.1500,18.4250,1178800,0
20010302,18.2550,19.2050,18.2550,19.2050,1187400,0
20010305,19.2500,19.5750,19.1500,19.3050,425200,0
20010306,19.4600,19.4900,19.2000,19.3950,10587400,0
20010307,19.4500,19.9500,19.3250,19.8700,1818400,0
20010308,19.8750,20.0150,19.5700,20.0000,14638600,0
20010309,20.0000,20.1500,19.9450,19.9700,31742800,0
20010312,20.0900,20.0900,19.6800,19.6800,1055600,0
20010313,19.6750,19.6750,18.8800,19.4500,4583000,0
20010314,19.2500,19.7000,18.4000,19.1750,2838000,0
20010315,19.1750,19.1750,18.2400,18.3950,8026200,0
20010316,18.5000,19.1500,18.4700,18.8350,11188800,0
20010319,18.9350,19.5750,18.8650,19.5000,8985200,0
20010320,19.5000,20.3500,19.4250,20.0000,2923200,0
20010321,20.0000,20.0000,19.2750,19.4100,6822000,0
20010322,19.4500,19.4500,18.0300,18.7300,1203600,0
20010323,18.8500,19.2700,18.3000,19.1250,1161000,0
20010326,19.6000,19.6050,19.0350,19.5750,730000,0
20010327,19.4750,19.6500,18.4250,18.5700,1857800,0
20010328,18.4000,18.4800,18.0000,18.0350,1189800,0
20010329,18.1350,18.1350,16.7000,16.8250,3095800,0
20010330,16.9950,17.6500,16.9950,17.3150,1198800,0
20010402,17.0050,17.0850,15.9250,16.0450,1661800,0
20010403,16.1250,16.5750,15.4400,15.4850,1017400,0
20010404,15.6500,20.0000,15.6500,16.0150,1381000,0
20010405,16.2000,17.0050,15.9750,16.8000,897200,0
20010406,16.7050,17.3500,16.0500,17.0050,693800,0
20010409,16.9500,17.8500,16.9500,17.5900,894800,0
20010410,17.5950,18.3400,17.3250,18.1050,937400,0
20010411,18.2000,18.2000,17.7200,17.9400,171000,0
20010412,18.1500,18.4300,18.0400,18.2250,6261200,0
20010416,18.1750,18.6500,18.1250,18.3250,569600,0
20010417,18.4250,18.4600,17.8500,18.4450,1115200,0
20010418,17.8750,18.1000,17.1000,17.4000,1744800,0
20010419,17.1750,17.1750,16.5950,16.8850,2537200,0
20010420,17.7500,17.7500,17.2500,17.4950,8824600,0
20010423,17.9000,18.4000,17.8050,18.1650,4621600,0
20010424,18.1000,18.7050,18.0500,18.4000,1256200,0
20010425,18.4750,19.0200,18.0250,18.9200,810800,0
20010426,19.0300,19.8000,18.9500,19.4300,1205600,0
20010427,19.5500,19.5500,19.0000,19.3850,821000,0
20010430,19.4000,19.9950,19.2900,19.7750,863000,0
20010501,19.8500,19.8750,19.2800,19.5100,1017800,0
20010502,18.7000,18.7500,17.2050,17.5600,2322600,0
20010503,17.3000,17.5000,16.3500,16.7500,2481400,0
20010504,16.9500,17.5000,16.9450,17.5000,6911200,0
20010507,17.6500,17.8750,16.9500,17.0550,843000,0
20010508,17.0250,17.2150,16.6000,16.7500,1375000,0
20010509,17.0000,17.6000,16.9500,17.5000,2587600,0
20010510,17.4500,17.7000,17.1000,17.2750,587400,0
20010511,17.2750,17.2750,16.7700,16.9500,2992600,0
20010514,17.1000,17.3650,17.0500,17.2450,7457400,0
20010515,17.3600,17.6500,17.3500,17.5000,2650200,0
20010516,17.5000,18.0750,17.5000,18.0750,900200,0
20010517,18.1500,18.8250,18.0050,18.7500,1214400,0
20010518,18.7500,19.4750,18.7500,18.8000,1553600,0
20010521,19.1850,19.1850,18.4000,18.6450,826600,0
20010522,18.7500,18.7500,18.3000,18.4400,896800,0
20010523,18.3400,18.3400,17.8750,18.0650,1098200,0
20010524,18.0500,18.0500,17.3750,17.5950,702400,0
20010525,17.8250,18.0950,17.6250,17.8150,6441800,0
20010529,17.8500,18.0250,17.2950,17.4750,4375000,0
20010530,17.5000,17.5000,16.3750,17.1150,27177400,0
20010531,17.0750,17.4000,16.8450,17.2500,832200,0
20010601,17.2450,17.3900,16.8800,17.1050,6495200,0
20010604,17.4000,18.1750,17.3000,17.4650,6636800,0
20010605,17.4000,17.4000,17.0250,17.1250,657400,0
20010606,16.9000,16.9000,16.0500,16.4950,5684400,0
20010607,16.5750,16.6000,16.0250,16.1300,16985600,0
20010608,16.2250,16.2250,15.8000,15.8000,12758000,0
20010611,15.9500,16.0750,15.5500,15.6300,2489400,0
20010612,15.6300,16.1500,15.6300,16.0950,494200,0
20010613,16.4750,16.7500,16.2750,16.4500,1219200,0
20010614,16.1000,16.4150,16.0250,16.2000,2526200,0
20010615,16.1750,16.5500,16.0250,16.0750,633600,0
20010618,16.0000,16.0500,15.5350,15.5400,4334800,0
20010619,15.6000,15.7500,15.0500,15.6800,881400,0
20010620,16.1250,16.5000,15.7250,16.1050,3753400,0
20010621,16.1050,16.4250,15.4050,15.4400,1585200,0
20010622,15.7000,15.8500,14.9000,15.2500,43131600,0
20010625,15.2000,15.4400,14.9250,15.4000,3116600,0
20010626,15.3750,16.0300,15.3650,15.7800,956200,0
20010627,15.7750,15.7750,14.9250,14.9600,2919000,0
20010628,14.8750,14.8750,13.2850,13.6750,2929400,0
20010629,13.6750,13.9750,13.2000,13.4000,3184000,0
20010702,13.4250,13.5500,12.5000,12.8700,2094200,0
20010703,12.8750,13.1500,12.6250,12.6400,1682600,0
20010705,12.7000,12.8350,12.4650,12.5750,3264600,0
20010706,12.7000,12.7500,12.0000,12.5750,1034200,0
20010709,12.3750,12.4500,12.0000,12.0500,1301400,0
20010710,12.1500,12.4250,11.8900,11.8950,11053800,0
20010711,11.5000,11.5000,10.9000,11.3000,40047200,0
20010712,11.1500,11.4000,9.9450,10.2200,45426400,0
20010713,10.4250,10.5600,10.0550,10.3500,2305000,0
20010716,10.2250,10.4000,8.8000,9.0150,37399600,0
20010717,9.1250,9.2500,9.0400,9.1800,56935800,0
20010718,9.0950,9.3500,8.8400,9.1750,8249000,0
20010719,9.2500,9.4000,9.0750,9.2300,3846600,0
20010720,9.3550,9.6300,9.3500,9.5300,45503200,0
20010723,9.6000,9.9300,9.4500,9.7550,1608600,0
20010724,9.9300,9.9300,9.1900,9.2000,2609000,0
20010725,9.0000,9.8100,9.0000,9.7450,1956400,0
20010726,9.8000,10.0000,9.6000,9.7400,13344200,0
20010727,9.7350,9.7350,9.3800,9.6400,1503200,0
20010730,9.6750,9.7250,9.4250,9.4700,2602800,0
20010731,9.5750,9.6650,9.4000,9.5000,348400,0
20010801,9.5000,9.6250,9.1750,9.3900,9807200,0
20010802,9.3900,9.5400,9.1550,9.5000,8677200,0
20010803,9.3000,9.4000,8.9800,9.0250,940600,0
20010806,9.0250,9.2800,8.9000,9.0050,994600,0
20010807,9.0050,9.0050,8.6000,8.6550,3027000,0
20010808,8.7000,8.8050,8.1650,8.1700,1447600,0
20010809,8.2500,8.3500,8.0000,8.0450,1463000,0
20010810,8.1850,8.3950,8.1850,8.3750,13063600,0
20010813,8.5000,8.5000,8.3350,8.4300,6791200,0
20010814,8.5500,8.6250,8.4550,8.4550,8741000,0
20010815,8.4850,9.6000,8.4850,9.3800,10082600,0
20010816,9.4850,9.9750,8.9400,9.1950,72997000,0
20010817,9.1950,9.2500,8.9250,9.1250,32688800,0
20010820,8.9750,9.0200,8.6600,8.7250,831200,0
20010821,8.7750,8.9350,8.5750,8.5900,16809800,0
20010822,9.1500,9.1500,8.6000,8.6350,3102400,0
20010823,8.7350,8.7350,8.3250,8.3300,713800,0
20010824,8.5000,8.5000,8.3700,8.4400,2398000,0
20010827,8.6000,8.6750,8.4600,8.4950,2860600,0
20010828,8.5000,8.5250,7.9900,7.9900,1898800,0
20010829,7.9950,8.1250,7.7200,7.9850,3458200,0
20010830,7.9900,8.0000,7.6750,7.7450,28769600,0
20010831,7.7300,7.8500,7.7300,7.7700,911800,0
20010904,7.7600,7.9900,7.6250,7.6250,4771800,0
20010905,7.6250,7.6250,7.3300,7.5050,3412000,0
20010906,7.4600,7.6800,7.3400,7.6000,1090600,0
20010907,7.5750,7.8900,7.5500,7.7150,12682800,0
20010910,7.8150,7.8700,7.6700,7.8550,1215200,0
20010911,7.8550,7.8550,7.8550,7.8550,0,0
20010917,8.2000,8.2000,7.1700,7.5550,9202200,0
20010918,7.5500,7.5550,6.9050,6.9250,1632200,0
20010919,7.0000,7.0150,6.2000,6.7250,1800600,0
20010920,6.6750,6.6750,6.4000,6.4900,9502600,0
20010921,6.4900,7.1250,6.4450,7.0000,2516400,0
20010924,7.0500,7.0900,6.7000,6.9500,9819000,0
20010925,6.9500,6.9500,6.6750,6.7050,1166600,0
20010926,6.6550,6.7000,6.3500,6.4550,1388000,0
20010927,6.4500,6.9050,6.3600,6.8800,1241200,0
20010928,6.8800,7.4250,6.8800,7.2500,7481200,0
20011001,7.2000,7.2000,6.7700,6.9250,2471400,0
20011002,6.9300,7.1000,6.7900,6.9350,16850000,0
20011003,6.9350,7.1800,6.7750,7.1500,2011000,0
20011004,7.3000,7.8850,7.3000,7.7700,1909800,0
20011005,7.8000,7.8750,7.5300,7.8200,2397600,0
20011008,7.7250,7.9700,7.5550,7.7250,16391800,0
20011009,7.7500,8.0150,7.6500,8.0150,744000,0
20011010,8.1000,8.5750,8.0500,8.5200,1627200,0
20011011,8.5200,8.8850,8.5200,8.6700,1525600,0
20011012,8.7500,8.8750,8.5750,8.6850,897400,0
20011015,8.6900,8.8250,8.3300,8.4750,1058000,0
20011016,8.4300,8.9500,8.4250,8.7750,924800,0
20011017,9.0250,9.1150,8.7350,8.7550,1331000,0
20011018,8.7750,8.7750,8.3450,8.4250,726200,0
20011019,8.4000,8.7700,8.2750,8.7500,621800,0
20011022,8.7500,9.1350,8.6950,8.9500,25378200,0
20011023,9.0000,9.2500,8.8000,8.9950,1327200,0
20011024,8.9950,8.9950,8.5900,8.7450,1393800,0
20011025,8.6950,9.4250,8.6950,9.3750,1117800,0
20011026,9.4750,9.8050,9.3100,9.8000,12967400,0
20011029,9.9250,10.3500,9.7550,10.0100,1650000,0
20011030,9.7750,9.7750,9.3500,9.3650,787000,0
20011031,9.4000,9.6500,9.0300,9.2650,930800,0
20011101,9.2600,9.2800,8.8500,9.0600,3043400,0
20011102,9.1100,9.1250,8.7400,9.0100,593200,0
20011105,8.9700,9.1500,8.6100,8.7550,2766400,0
20011106,8.6700,8.7100,8.3500,8.5000,1317200,0
20011107,8.5000,8.8050,8.4050,8.6000,2019400,0
20011108,8.7250,9.0950,8.7250,8.9300,3345400,0
20011109,9.1750,9.5250,9.1650,9.5000,887000,0
20011112,9.5000,9.5200,9.0400,9.5000,2738600,0
20011113,9.5500,9.8850,9.4000,9.8550,3560800,0
20011114,9.7000,9.7000,8.8050,8.8350,1231400,0
20011115,8.0500,8.0500,7.3550,7.5450,3338000,0
20011116,7.8250,7.9300,7.4900,7.7500,1682600,0
20011119,7.8000,8.2750,7.5400,8.2500,25589000,0
20011120,8.5050,8.7150,8.5000,8.5700,1706200,0
20011121,8.5450,8.6250,8.0900,8.1450,799000,0
20011123,8.0950,8.4900,8.0000,8.3850,394400,0
20011126,8.3750,8.3850,8.0650,8.1950,4611000,0
20011127,8.0950,8.4750,7.9900,8.4500,2039400,0
20011128,8.3250,8.4450,8.1500,8.2000,400200,0
20011129,8.2050,8.5050,8.1250,8.4050,995600,0
20011130,8.4650,8.5700,8.2050,8.3700,669200,0
20011203,8.3500,8.7000,8.1750,8.5150,1198200,0
20011204,8.5100,8.8100,8.3850,8.7250,23110400,0
20011205,9.0000,9.3250,9.0000,9.2450,957800,0
20011206,9.1950,9.1950,8.7300,8.7300,1226200,0
20011207,8.6250,8.9150,8.1600,8.9000,1732800,0
20011210,8.9050,8.9550,8.7500,8.8450,627600,0
20011211,8.7250,9.0050,8.6500,8.8300,812600,0
20011212,8.8550,8.9300,8.6900,8.8250,432600,0
20011213,8.7000,9.1050,8.6250,9.0500,1228400,0
20011214,9.0750,9.3000,8.9950,9.2850,1431600,0
20011217,9.2100,9.4250,8.8750,9.1400,1096800,0
20011218,9.2000,9.3800,9.0950,9.1900,12558600,0
20011219,9.1750,9.7900,9.1750,9.6300,967600,0
20011220,9.6350,9.7500,9.3150,9.3900,613600,0
20011221,9.2800,9.8050,9.1500,9.6900,1416800,0
20011224,9.7200,10.0700,9.7200,9.9400,503000,0
20011226,9.9450,10.4450,9.9450,10.4300,2829200,0
20011227,10.4300,10.5000,10.2700,10.3350,13554400,0
20011228,10.3500,10.9450,10.3500,10.5300,1396400,0
20011231,10.4600,10.6500,10.3050,10.3050,2838400,0
20020102,10.2000,10.2000,9.4500,9.8700,1169800,0
20020103,9.8400,9.9500,9.5000,9.5250,1315000,0
20020104,9.5400,9.7500,9.4850,9.6250,5132000,0
20020107,9.6500,9.7650,9.5200,9.6400,710400,0
20020108,9.6400,9.6400,9.3250,9.3900,2593400,0
20020109,9.3000,9.4450,9.1650,9.2750,1039000,0
20020110,9.2300,9.2350,9.0150,9.0200,4497800,0
20020111,9.0150,9.0150,8.4450,8.4950,2140600,0
20020114,8.4800,8.4800,8.2200,8.3500,901600,0
20020115,8.4800,8.8050,8.4500,8.6500,1264800,0
20020116,8.4000,8.6650,8.3550,8.4950,1314000,0
20020117,8.5250,8.5950,8.3650,8.5700,1097200,0
20020118,8.6550,8.8000,8.5900,8.7550,843400,0
20020122,8.8750,8.9000,8.6900,8.7250,1051400,0
20020123,8.7300,9.1550,8.7100,9.1500,587800,0
20020124,9.1500,9.5100,9.1500,9.3600,929400,0
20020125,9.5000,9.6850,9.3100,9.4500,720800,0
20020128,9.4500,9.4750,8.7000,9.0150,1377000,0
20020129,9.0150,9.1050,8.7550,8.9250,416400,0
20020130,8.8800,9.4200,8.5550,9.2650,674200,0
20020131,9.2000,9.5300,9.2000,9.5250,1734800,0
20020201,9.5250,9.6850,9.3200,9.3200,1042800,0
20020204,9.3000,9.3500,8.9200,8.9800,736400,0
20020205,9.0500,9.0500,8.7100,8.9500,712600,0
20020206,8.9500,9.1950,8.9250,9.1150,671400,0
20020207,9.0500,9.0500,8.6650,8.6750,693800,0
20020208,8.6750,9.0000,8.6300,8.9900,724200,0
20020211,8.9500,9.2000,8.8700,9.1800,1652600,0
20020212,9.1800,9.4950,9.1500,9.3900,1015600,0
20020213,9.2000,9.4850,9.0650,9.3400,1022800,0
20020214,9.3400,9.6900,9.3400,9.5500,1736200,0
20020215,9.5500,9.6450,9.4650,9.5600,439200,0
20020219,9.5500,9.5600,9.2750,9.5300,1509000,0
20020220,9.4950,9.7200,9.3000,9.4250,1152600,0
20020221,9.5250,9.8250,9.5000,9.6500,1158400,0
20020222,9.7750,9.9900,9.6400,9.8500,1772600,0
20020225,9.8750,10.4900,9.8750,10.4350,2766000,0
20020226,10.5500,10.7050,10.3000,10.5850,2594000,0
20020227,10.5950,10.6750,10.4250,10.4400,13285400,0
20020228,10.5500,10.6650,10.0000,10.4550,918000,0
20020301,10.4150,10.6500,10.3000,10.5550,461200,0
20020304,10.5550,11.4700,10.5550,11.4600,1737200,0
20020305,11.6500,11.6500,11.1950,11.1950,1195400,0
20020306,11.1950,11.5150,10.9300,11.3750,832200,0
20020307,11.7250,12.0350,11.2500,11.6800,1678000,0
20020308,11.5000,11.7150,11.4200,11.5250,1175600,0
20020311,11.5750,11.8050,11.5500,11.6700,1340800,0
20020312,11.6500,11.7500,11.4500,11.5850,1266200,0
20020313,11.6400,11.8000,11.3350,11.3600,1254400,0
20020314,11.3900,11.3900,10.7800,10.9900,905000,0
20020315,11.1000,11.4250,11.0450,11.3500,1038600,0
20020318,11.4000,12.4000,11.4000,12.2750,1458600,0
20020319,12.3750,12.4250,12.1050,12.3000,1361000,0
20020320,12.3000,13.1250,12.0000,12.6150,1911800,0
20020321,12.6200,12.8250,12.3400,12.7550,1200600,0
20020322,12.3000,12.3750,11.8000,12.1050,1635800,0
20020325,11.7500,12.2450,11.7500,11.7950,1020400,0
20020326,11.6750,11.8500,11.3250,11.5000,1534600,0
20020327,11.8250,12.2900,11.8250,12.2000,1456800,0
20020328,12.3000,12.7550,12.0850,12.6650,1624000,0
20020401,12.9250,13.0400,12.7500,13.0250,1089000,0
20020402,13.0250,13.4250,12.8800,12.9250,1564800,0
20020403,12.4000,12.6500,12.3000,12.4450,1854400,0
20020404,12.5050,12.6500,11.9300,12.0150,1044600,0
20020405,12.0850,12.3250,11.8750,12.1450,973000,0
20020408,12.2050,12.4500,11.9500,12.1300,823400,0
20020409,12.1300,12.1300,11.5850,11.6800,1211200,0
20020410,11.6850,11.8000,11.5350,11.7000,1530000,0
20020411,11.6950,12.0150,11.5000,11.7900,784000,0
20020412,11.7750,11.7800,11.0850,11.6100,1244600,0
20020415,11.9500,12.3000,11.8400,11.8950,1407600,0
20020416,12.0750,12.4500,12.0500,12.4450,1822800,0
20020417,12.6600,12.9200,12.5800,12.7300,1052000,0
20020418,12.7500,13.1250,12.7200,12.8800,1523400,0
20020419,12.8800,12.9550,12.6400,12.9250,578800,0
20020422,12.9250,13.1000,12.8000,12.9550,1073800,0
20020423,12.8500,13.3850,12.8000,13.2750,623400,0
20020424,13.0550,13.4500,12.9000,13.1500,974200,0
20020425,13.1550,13.6700,13.1550,13.5650,1181800,0
20020426,13.3000,13.5650,13.1700,13.4350,1007200,0
20020429,13.3150,13.4900,13.1500,13.2800,560400,0
20020430,13.2800,13.5000,13.0600,13.2850,616400,0
20020501,13.1750,13.6000,13.1000,13.5750,1258400,0
20020502,13.5750,13.9750,13.5000,13.9750,1376200,0
20020503,14.1500,14.3850,14.0500,14.1900,1784400,0
20020506,13.9250,13.9500,13.3950,13.3950,1893400,0
20020507,13.4350,13.5400,13.0750,13.0900,2579200,0
20020508,13.3500,13.9300,13.3500,13.6900,3137800,0
20020509,13.6900,13.6950,13.3100,13.3100,945800,0
20020510,13.5250,13.6250,13.2050,13.2650,3378600,0
20020513,13.2500,13.6750,13.0750,13.6600,6619800,0
20020514,13.9800,13.9800,13.6100,13.6300,4782400,0
20020515,13.5500,13.5550,12.8000,12.8350,1116800,0
20020516,12.8500,13.1450,12.8500,12.9250,2594400,0
20020517,12.9250,12.9300,12.3750,12.4350,5113400,0
20020520,12.4350,12.4350,12.4350,12.4350,0,0
20020521,12.3600,12.5000,12.2250,12.2750,538400,0
20020522,12.2750,12.7500,12.1950,12.6500,6703000,0
20020523,12.7500,12.8750,12.5000,12.5250,706600,0
20020524,12.5300,12.5800,12.3050,12.3800,375200,0
20020528,12.5000,12.5750,12.1500,12.5000,915800,0
20020529,12.5000,12.6200,12.1500,12.5350,347200,0
20020530,12.5000,12.6850,12.3350,12.4950,2707200,0
20020531,12.4950,12.7950,12.3400,12.7700,4579400,0
20020603,12.7600,12.7650,12.0250,12.0350,2882000,0
20020604,12.1000,12.2150,11.5450,12.0750,1009800,0
20020605,11.8000,11.8000,11.2500,11.7250,1381400,0
20020606,12.1300,12.2500,11.2500,11.6150,1398000,0
20020607,11.7250,12.2700,11.3550,12.0450,641200,0
20020610,12.1500,12.2800,11.5500,11.5550,486600,0
20020611,11.5700,11.6800,11.1600,11.2400,482400,0
20020612,11.3000,11.5050,11.2850,11.4250,35360000,0
20020613,11.4250,12.0500,11.3100,11.7800,587800,0
20020614,11.7000,12.1000,11.3000,11.9350,6482800,0
20020617,12.2000,12.4500,11.9150,12.0050,952800,0
20020618,12.0000,12.1500,11.6350,11.7300,595000,0
20020619,11.7000,12.0150,11.5500,11.5650,860600,0
20020620,11.6250,11.9550,11.1500,11.4050,11413800,0
20020621,11.2800,11.4150,10.8850,11.0850,7275800,0
20020624,11.0000,11.3100,10.8500,11.2450,607000,0
20020625,11.5250,11.5750,11.1550,11.2100,852200,0
20020626,11.0000,11.0000,10.6600,10.8950,2957200,0
20020627,11.0150,11.1250,10.4550,10.5800,8932600,0
20020628,10.5750,10.7550,10.5200,10.5250,4914400,0
20020701,10.5250,10.6450,10.3600,10.4750,620000,0
20020702,10.4750,10.5550,9.9450,10.1600,1727400,0
20020703,10.0500,10.3100,9.6850,10.1600,6620600,0
20020705,10.2500,10.5700,10.2450,10.5350,455800,0
20020708,10.5400,10.5950,10.1150,10.1200,438800,0
20020709,10.1000,10.3350,10.0000,10.0250,4918000,0
20020710,10.2500,10.4800,9.9200,9.9650,1751600,0
20020711,9.9650,9.9650,9.0000,9.3500,25802600,0
20020712,9.4250,9.5250,9.2000,9.4000,3046000,0
20020715,9.2550,9.4000,8.6500,9.1200,1516800,0
20020716,9.0000,9.4250,8.8450,9.2000,458200,0
20020717,9.2500,9.6000,9.1200,9.2400,975600,0
20020718,9.2400,9.4800,9.1400,9.4400,871800,0
20020719,9.3150,9.3150,8.9000,8.9300,1076000,0
20020722,8.8050,9.0500,8.0300,8.2300,2099200,0
20020723,8.3550,8.5200,7.8100,8.0550,1702400,0
20020724,7.9000,8.7050,7.7750,8.7000,3800400,0
20020725,8.7000,8.9100,8.3500,8.4750,13277000,0
20020726,8.5000,8.5950,8.0900,8.3500,6971400,0
20020729,8.3250,8.7250,8.3250,8.6900,8040000,0
20020730,8.6900,8.9200,8.4050,8.8000,13845800,0
20020731,8.7150,8.7150,8.3250,8.6400,1114400,0
20020801,8.4750,8.7100,8.0700,8.1250,8770600,0
20020802,8.1050,8.1950,7.7250,7.9250,11176800,0
20020805,7.9000,8.0300,7.6050,7.7400,945800,0
20020806,7.8650,8.1500,7.8650,8.0750,1333200,0
20020807,8.1200,8.1500,7.5950,7.9550,1117600,0
20020808,7.8350,8.5000,7.8350,8.4900,3084600,0
20020809,8.3650,9.0500,8.1250,9.0250,1394600,0
20020812,8.8000,9.4550,8.5700,9.2600,5028400,0
20020813,9.2500,9.4500,8.9500,8.9500,6823600,0
20020814,9.0700,9.2000,8.8100,9.1100,18928000,0
20020815,9.2350,9.7700,9.2350,9.7500,1627600,0
20020816,9.7300,9.7300,9.3400,9.4800,999200,0
20020819,9.6000,9.7550,9.3350,9.6000,749200,0
20020820,9.5950,9.5950,9.1400,9.2250,661600,0
20020821,9.2250,9.4500,9.0750,9.3050,502800,0
20020822,9.4250,9.9700,9.2950,9.7800,2555600,0
20020823,9.7250,9.8250,9.4750,9.5050,627000,0
20020826,9.6250,9.7100,9.3300,9.6800,1128200,0
20020827,9.8050,9.8150,9.3550,9.3800,2760200,0
20020828,9.3800,9.6250,9.1300,9.2400,653800,0
20020829,9.2400,9.3500,8.9250,9.3500,967400,0
20020830,9.3600,9.5750,9.3500,9.4600,581600,0
20020903,9.2000,9.2000,8.7500,8.8850,1469600,0
20020904,8.9450,9.0750,8.5500,8.8800,2746000,0
20020905,8.8500,9.0550,8.6500,8.8000,10538400,0
20020906,9.0750,9.2700,8.9950,9.1250,739000,0
20020909,9.0050,9.3250,8.9500,9.2350,424000,0
20020910,9.3500,9.6400,9.2500,9.6250,705800,0
20020911,9.9000,10.0000,9.7200,9.7200,851800,0
20020912,9.5050,9.6850,9.2900,9.2900,2960200,0
20020913,9.2900,9.6250,9.2250,9.4600,602200,0
20020916,9.4400,9.7400,9.3250,9.4850,583200,0
20020917,9.2500,9.3750,9.0400,9.0400,899800,0
20020918,9.0000,9.3250,8.9750,9.1750,12565600,0
20020919,9.0800,9.3000,8.8500,8.8500,387000,0
20020920,8.9250,9.0950,8.8450,8.9250,995800,0
20020923,9.0000,9.1000,8.7850,8.9400,651400,0
20020924,8.9200,9.0000,8.6400,8.6650,1144000,0
20020925,8.7950,9.2700,8.7950,9.2600,1117800,0
20020926,9.3050,9.7950,9.2800,9.7700,909800,0
20020927,9.7700,9.8200,9.4800,9.5250,1056200,0
20020930,9.5250,9.7800,9.1000,9.6900,1243200,0
20021001,9.7400,10.0000,9.5650,9.9850,1121000,0
20021002,9.8750,10.6850,9.7900,10.1400,3024800,0
20021003,10.1100,10.3150,9.7000,9.9250,635800,0
20021004,10.0000,10.0750,9.5500,9.7050,1063600,0
20021007,9.8250,10.0200,9.5000,9.5550,537600,0
20021008,9.4500,9.5950,9.0250,9.4350,1069200,0
20021009,9.3100,9.4350,9.1300,9.2000,4628600,0
20021010,9.1000,9.3250,8.8500,9.3250,6621800,0
20021011,9.6500,9.7800,9.4550,9.7750,6883600,0
20021014,9.7750,10.4000,9.7300,10.3650,2705600,0
20021015,10.7500,11.2000,10.7500,11.1150,26929400,0
20021016,11.1000,11.1500,10.5500,10.6900,653200,0
20021017,11.0250,11.1300,10.7800,11.1300,688400,0
20021018,11.1300,11.2000,10.9150,11.0200,451800,0
20021021,10.9250,11.0350,10.7000,10.9850,485000,0
20021022,10.8600,10.8850,10.5450,10.6600,1328600,0
20021023,10.5500,10.9800,10.4750,10.9800,1238400,0
20021024,11.1250,11.1750,10.5400,10.5450,891600,0
20021025,10.5300,10.5300,9.8350,10.0000,1856600,0
20021028,10.2000,10.4300,9.9400,10.2250,735200,0
20021029,10.1750,10.2050,9.7850,9.8400,2372800,0
20021030,9.9000,10.7000,9.9000,10.5750,2714600,0
20021031,10.6700,10.7400,10.2600,10.4250,478800,0
20021101,10.3000,10.9800,10.3000,10.8600,2603400,0
20021104,11.0000,11.0850,10.6250,10.7500,515800,0
20021105,10.7000,10.8250,10.4750,10.6650,905000,0
20021106,10.6750,10.9900,10.6200,10.9400,995400,0
20021107,10.9250,11.0500,10.6700,10.7650,8819600,0
20021108,10.7450,10.8750,10.4500,10.6250,702400,0
20021111,10.5550,10.7700,10.3100,10.4400,323600,0
20021112,10.4900,10.5850,10.0750,10.1900,20423000,0
20021113,10.0750,10.2400,9.7750,9.9400,6793400,0
20021114,10.0500,10.4750,10.0500,10.4250,755200,0
20021115,10.3000,10.4000,10.0900,10.1800,1115800,0
20021118,10.2500,10.3650,9.9250,10.3100,622000,0
20021119,10.3350,10.5000,10.1750,10.1900,361600,0
20021120,10.2400,10.8900,10.2400,10.8900,627600,0
20021121,10.9150,11.1750,10.8250,11.0550,737400,0
20021122,11.0750,11.0750,10.6350,10.7350,610200,0
20021125,10.7600,10.8600,10.5800,10.6950,503200,0
20021126,10.6950,10.7150,10.2650,10.3000,4586200,0
20021127,10.5000,10.6750,10.4550,10.6750,391200,0
20021129,10.7250,11.0000,10.7250,10.8750,242400,0
20021202,11.0000,11.4000,10.8700,11.2950,1343000,0
20021203,11.3100,11.4750,11.0900,11.0950,1222000,0
20021204,11.1000,11.1000,10.6450,10.7500,4880000,0
20021205,10.8000,10.8950,10.6000,10.7900,611200,0
20021206,10.7000,11.0700,10.6400,10.9950,700600,0
20021207,10.9950,10.9950,10.9950,10.9950,0,0
20021208,10.9950,10.9950,10.9950,10.9950,0,0
20021209,11.0500,11.2450,10.9400,11.0250,1738800,0
20021210,11.0750,11.1700,10.8400,11.0800,887800,0
20021211,11.0850,11.0950,10.8650,11.0900,627000,0
20021212,11.2000,11.4550,11.0500,11.4500,627600,0
20021213,11.5000,11.5500,11.1250,11.2300,881600,0
20021216,11.3500,11.5900,11.3300,11.5900,690200,0
20021217,11.5950,11.6000,11.3900,11.4950,583200,0
20021218,11.4300,11.4300,11.0750,11.1050,403800,0
20021219,11.1250,11.3800,11.1250,11.1950,638600,0
20021220,11.2150,11.6300,11.1250,11.6300,843000,0
20021223,11.6500,11.6550,11.3250,11.5500,418800,0
20021224,11.5500,11.5500,11.3650,11.3650,137000,0
20021226,11.3700,11.5900,11.2150,11.2350,316600,0
20021227,11.3000,11.4300,10.8900,10.8900,454000,0
20021230,11.0000,11.0950,10.6950,10.7900,419400,0
20021231,10.8000,10.9400,10.5650,10.9200,459600,0
20030102,10.9200,11.3050,10.8850,11.2950,2695800,0
20030103,11.3000,11.4000,11.1200,11.1600,356400,0
20030106,11.3000,11.3000,11.0400,11.1350,12682600,0
20030107,11.1000,11.1000,10.5150,10.6250,1417400,0
20030108,10.5000,10.6750,10.0500,10.1250,1466800,0
20030109,10.1750,10.2600,9.9950,10.0700,1345200,0
20030110,10.0600,10.1500,9.9300,10.0850,1264000,0
20030113,10.1750,10.1750,9.6750,9.7900,8999000,0
20030114,9.8000,9.8550,9.5800,9.7550,4937200,0
20030115,9.7300,10.1600,9.7300,10.1150,23711800,0
20030116,10.1600,10.4200,10.1000,10.4000,3040200,0
20030117,10.3400,10.3400,9.9600,10.0550,991000,0
20030121,10.0600,10.0600,9.7000,9.8500,741800,0
20030122,9.7550,10.1750,9.6250,10.1550,16972200,0
20030123,10.1750,10.5500,10.1050,10.5450,5497400,0
20030124,10.5000,10.5100,10.0300,10.1150,702000,0
20030127,10.1150,10.1250,9.6050,9.6800,2811000,0
20030128,9.8500,10.0800,9.8000,9.9450,957400,0
20030129,9.8250,10.1150,9.6650,10.0100,829800,0
20030130,10.1250,10.3350,9.9150,10.0850,919400,0
20030131,10.0650,10.3850,9.9600,10.2150,535600,0
20030203,10.2150,10.4350,10.0750,10.2850,786800,0
20030204,10.2000,10.5800,10.1600,10.5350,410600,0
20030205,10.5500,10.6600,10.3850,10.5050,607400,0
20030206,10.4150,10.5750,10.3150,10.4900,734000,0
20030207,10.5850,10.6250,10.2200,10.2950,462000,0
20030210,10.3050,10.6000,10.3050,10.5550,865200,0
20030211,10.6050,10.6550,10.3350,10.5300,597000,0
20030212,10.5600,10.5950,10.0050,10.0300,23073400,0
20030213,10.0700,10.1700,9.9650,10.1250,1795600,0
20030214,10.1250,10.2600,10.0150,10.0700,949400,0
20030218,10.1600,10.6500,10.0700,10.6300,1556600,0
20030219,10.6000,10.6500,10.5050,10.6400,1469200,0
20030220,10.7000,10.9400,10.6000,10.8000,846000,0
20030221,10.9500,11.1400,10.7250,11.1400,1801200,0
20030224,11.1350,11.5300,11.1350,11.4750,2099600,0
20030225,11.5750,11.8300,11.2500,11.5050,3199200,0
20030226,11.5050,11.9250,11.4700,11.7200,11025200,0
20030227,11.7250,11.7750,11.1600,11.3100,1233800,0
20030228,11.2500,11.5400,11.1950,11.2500,926200,0
20030303,11.2500,11.3100,11.0950,11.1800,819800,0
20030304,11.1900,11.3600,11.1100,11.3550,1016000,0
20030305,11.3050,11.5450,11.2150,11.2550,1195600,0
20030306,11.3000,11.5250,11.2300,11.5250,4777400,0
20030307,11.5000,11.6100,11.3500,11.4400,1128800,0
20030310,11.3500,11.5300,11.2350,11.3500,907600,0
20030311,11.3500,11.5250,11.0250,11.0250,1104000,0
20030312,10.9500,10.9550,10.6350,10.6800,1198000,0
20030313,10.8500,10.8600,10.5250,10.7000,877200,0
20030314,10.7000,10.9550,10.6250,10.9150,12946800,0
20030317,10.8500,11.1350,10.7600,10.8050,1278600,0
20030318,10.7900,11.4150,10.7000,11.4100,1299400,0
20030319,11.4100,11.4100,11.1300,11.2000,966000,0
20030320,11.1500,11.7050,11.1500,11.6000,3984800,0
20030321,11.8250,11.8250,11.1550,11.2350,1366000,0
20030324,11.2250,11.3250,10.7800,10.9050,4687400,0
20030325,10.9500,11.1850,10.8700,10.9500,794000,0
20030326,10.8000,11.0650,10.8000,10.8900,802400,0
20030327,10.7500,11.2450,10.7500,11.1000,1424800,0
20030328,11.0950,11.3800,11.0950,11.3700,2726400,0
20030331,11.3000,11.3000,11.0400,11.1950,2722600,0
20030401,11.1950,11.4450,11.1350,11.2600,611000,0
20030402,11.2600,11.4550,11.1550,11.4200,4453600,0
20030403,11.4200,11.5050,11.1350,11.2300,876400,0
20030404,11.2550,11.3050,11.1000,11.1250,423400,0
20030407,11.1200,11.2250,10.9900,10.9950,493800,0
20030408,10.9950,10.9950,10.7500,10.8650,852200,0
20030409,10.8700,10.9600,10.7950,10.8700,2822400,0
20030410,10.9700,11.2000,10.8800,11.1400,634800,0
20030411,11.1400,11.1600,10.8000,11.1450,2625800,0
20030414,11.2000,11.2000,10.9750,11.0150,2635600,0
20030415,11.0150,11.0450,10.7350,10.7800,4768000,0
20030416,10.7550,10.8450,10.5300,10.6000,6625200,0
20030417,10.6050,10.7800,10.4350,10.7750,3971400,0
20030421,10.8000,11.1000,10.7500,11.0500,1202400,0
20030422,11.0500,11.2100,10.9500,11.0600,876200,0
20030423,11.0900,11.2450,10.7450,10.8000,1581600,0
20030424,10.8000,10.9550,10.7700,10.8250,1510000,0
20030425,10.7950,10.8150,10.6450,10.7700,973000,0
20030428,10.7700,11.0450,10.5750,10.5950,3268400,0
20030429,10.6050,10.6300,10.2400,10.2700,1536400,0
20030430,10.2700,10.5350,10.2700,10.4950,4931200,0
20030501,10.4500,10.6050,10.3250,10.4500,602600,0
20030502,10.6800,10.9700,10.6500,10.8600,1738000,0
20030505,10.8000,10.9450,10.7050,10.7750,1275600,0
20030506,10.7800,10.8000,10.6150,10.6650,972800,0
20030507,10.6500,11.1050,10.5400,11.0900,1791400,0
20030508,11.0800,11.4750,10.9500,11.3950,1418000,0
20030509,11.3950,11.6500,11.3000,11.5900,1059800,0
20030512,11.7000,12.0000,11.6250,11.7900,1867600,0
20030513,11.7650,12.1600,11.7200,12.0150,1833600,0
20030514,12.2500,12.3450,12.0850,12.2900,1441200,0
20030515,12.3350,12.4100,12.1000,12.1650,1429600,0
20030516,12.1000,12.1800,11.9300,12.1500,1317600,0
20030519,12.1000,12.1250,11.8900,11.9600,1170800,0
20030520,11.9500,12.0700,11.5800,11.6750,1084000,0
20030521,11.6750,12.4050,11.6500,12.3900,1604800,0
20030522,12.3950,12.3950,12.1050,12.1300,1309600,0
20030523,12.1350,12.1550,11.9300,12.0050,1607400,0
20030527,12.0100,12.3700,11.9350,12.3300,1000200,0
20030528,12.3300,12.3350,11.9350,12.0800,807200,0
20030529,11.9000,11.9900,11.7250,11.7850,2606200,0
20030530,11.7850,12.1600,11.7850,12.1600,1218400,0
20030602,12.1850,12.2400,12.0500,12.1050,707400,0
20030603,12.0500,12.0550,11.8600,12.0000,808000,0
20030604,12.1000,12.1950,11.8700,12.0000,1163400,0
20030605,11.9750,12.0250,11.7900,12.0150,992600,0
20030606,12.0900,12.1750,11.8500,11.8750,1291600,0
20030609,11.8500,12.0000,11.7550,11.9500,1107800,0
20030610,11.9750,12.0950,11.9000,11.9250,1538200,0
20030611,11.9250,12.3500,11.8500,12.2600,4828800,0
20030612,12.2600,12.3200,11.8550,12.0050,2251000,0
20030613,12.0100,12.0100,11.4050,11.6000,1508600,0
20030616,11.6000,11.6000,11.0000,11.2400,2395200,0
20030617,11.2400,11.3600,10.9100,10.9250,2071200,0
20030618,10.9250,11.0500,10.7000,11.0250,2427200,0
20030619,11.0250,11.4850,10.8150,11.3350,2362200,0
20030620,11.3500,11.4700,11.1300,11.1600,938400,0
20030623,11.2000,11.3000,11.0500,11.1000,1281800,0
20030624,11.2000,11.2900,11.1000,11.1150,778800,0
20030625,11.1000,11.4950,11.0950,11.3300,1594400,0
20030626,11.3750,11.4100,10.9400,10.9800,1716400,0
20030627,11.0000,11.1900,11.0000,11.0100,832000,0
20030630,11.0500,11.1500,10.8950,11.0000,1733200,0
20030701,10.9500,10.9500,10.5800,10.6650,1493200,0
20030702,10.6650,10.6850,10.5000,10.5650,2378600,0
20030703,10.5700,10.9600,10.4450,10.7850,1155800,0
20030707,10.7600,10.8200,10.3500,10.4150,1645400,0
20030708,10.4150,10.6450,10.4150,10.5500,1763200,0
20030709,10.6000,10.9450,10.6000,10.9000,1771000,0
20030710,10.8000,10.8750,10.2650,10.4200,1563200,0
20030711,10.4750,10.5550,10.3500,10.4550,624400,0
20030714,10.4550,10.5100,10.2550,10.2750,996200,0
20030715,10.2750,10.3500,10.1800,10.2450,1549000,0
20030716,10.2650,10.3500,10.0700,10.1550,1104400,0
20030717,10.1550,10.4950,10.1350,10.1650,2084200,0
20030718,10.2250,10.7500,10.2200,10.7300,1802000,0
20030721,10.7300,10.8150,10.4700,10.5000,1213600,0
20030722,10.5050,10.5600,10.1750,10.2400,1070200,0
20030723,10.2750,10.3750,9.9000,10.0450,1314200,0
20030724,10.1000,10.2450,9.9100,9.9550,2439800,0
20030725,9.8750,9.9750,8.9250,9.6650,6364000,0
20030728,9.4500,9.5550,9.2100,9.4500,3311000,0
20030729,9.4500,9.4900,8.9800,9.0350,2795800,0
20030730,9.1400,9.2500,8.9950,9.2300,2152800,0
20030731,9.2500,9.3900,9.1000,9.2000,1605600,0
20030801,9.2000,9.3100,9.0450,9.2950,1308800,0
20030804,9.2500,9.2550,8.9250,9.0600,1331200,0
20030805,9.1200,9.1200,8.9050,8.9300,2245800,0
20030806,8.9750,9.1100,8.9300,9.1100,2327600,0
20030807,9.1250,9.5150,9.0000,9.5150,2160800,0
20030808,9.5150,9.5450,9.3650,9.5400,1477400,0
20030811,9.5800,9.8100,9.5400,9.7100,1294800,0
20030812,9.7100,9.8400,9.6300,9.8150,860600,0
20030813,9.8200,9.8900,9.6800,9.6950,1339800,0
20030814,9.7650,9.8850,9.4550,9.5950,1672200,0
20030815,9.5950,9.6900,9.4750,9.6000,984000,0
20030818,9.6000,9.7000,9.5750,9.6050,1141800,0
20030819,9.6050,9.6800,9.5500,9.6250,1427200,0
20030820,9.5900,9.9900,9.5350,9.9450,2093000,0
20030821,10.0000,10.0750,9.8750,9.9700,1342000,0
20030822,9.9550,10.1000,9.6500,9.6500,852400,0
20030825,9.6250,9.7000,9.5400,9.5950,931400,0
20030826,9.5950,9.6700,9.4400,9.6350,1325800,0
20030827,9.7000,9.8450,9.6050,9.6250,1181000,0
20030828,9.7000,9.9900,9.5050,9.8450,2463000,0
20030829,9.8900,9.8900,9.6000,9.7900,886400,0
20030902,9.7900,9.7900,9.5350,9.5800,1899800,0
20030903,9.5800,9.6500,9.5250,9.5450,1704400,0
20030904,9.5400,9.6000,9.4800,9.5800,2446000,0
20030905,9.5800,9.6850,9.5500,9.6500,1765400,0
20030908,9.6500,9.8650,9.6500,9.7750,1227000,0
20030909,9.7500,9.7500,9.5000,9.5100,1663200,0
20030910,9.5050,9.5050,9.0550,9.1200,2261800,0
20030911,9.2200,9.2400,9.0550,9.1050,971000,0
20030912,9.1000,9.1100,8.9300,9.0700,767200,0
20030915,9.0900,9.2000,9.0350,9.1250,1418600,0
20030916,9.1400,9.2500,9.1400,9.2250,1704600,0
20030917,9.2250,9.2475,9.0250,9.0300,1762600,0
20030918,9.0300,9.1200,8.8550,9.0950,1770800,0
20030919,9.0950,9.2400,9.0000,9.2100,1174400,0
20030922,9.1100,9.2850,9.1100,9.1800,1496800,0
20030923,9.1800,9.2700,9.1500,9.1650,1072400,0
20030924,9.3500,9.5400,9.3250,9.4150,1904800,0
20030925,9.3750,9.4200,9.2500,9.3450,1552800,0
20030926,9.2500,9.3000,8.9600,8.9650,874600,0
20030929,8.9650,9.1450,8.9650,9.0700,772000,0
20030930,9.1000,9.3400,8.9800,9.0700,1798800,0
20031001,9.0400,9.2000,9.0350,9.2000,1574000,0
20031002,9.1500,9.2950,9.1150,9.2550,1010800,0
20031003,9.3000,9.5350,9.2500,9.4450,830600,0
20031006,9.4450,9.6150,9.4050,9.4750,623200,0
20031007,9.3750,9.5900,9.2900,9.5500,878000,0
20031008,9.5500,9.7250,9.5350,9.5350,1384600,0
20031009,9.5400,9.5500,9.3450,9.4950,1156000,0
20031010,9.4500,9.5650,9.3950,9.5500,1336000,0
20031013,9.6450,9.6450,9.4250,9.5000,1065400,0
20031014,9.4400,9.4500,9.2200,9.2550,1099800,0
20031015,9.2900,9.2900,9.0750,9.1000,1101800,0
20031016,9.1000,9.3800,9.1000,9.3100,1035000,0
20031017,9.3000,9.3700,9.2250,9.3050,884600,0
20031020,9.2800,9.3500,9.2100,9.2850,830000,0
20031021,9.3350,9.5550,9.3250,9.4900,869000,0
20031022,9.4100,9.4750,9.1200,9.1400,1208600,0
20031023,9.1400,9.2050,8.9900,9.2050,1146600,0
20031024,9.2050,9.2050,9.0300,9.1100,663000,0
20031027,9.1100,9.2200,9.0000,9.0050,779800,0
20031028,9.0050,9.2800,8.7500,9.1950,1601800,0
20031029,9.2300,9.5150,9.2050,9.3300,2030400,0
20031030,9.3350,9.3350,8.9950,9.1850,1492600,0
20031031,9.1400,9.5900,9.1400,9.5350,2337000,0
20031103,9.5750,9.5750,9.3200,9.3400,1369562,0
20031104,9.3000,9.4750,9.1500,9.3450,874692,0
20031105,9.3350,9.4750,9.2600,9.4750,1033400,0
20031106,9.4750,9.5950,9.3750,9.5950,1419200,0
20031107,9.5950,9.6750,9.5650,9.6750,823000,0
20031110,9.6350,9.7400,9.4850,9.5950,1144200,0
20031111,9.5750,9.6300,9.4750,9.5950,1022600,0
20031112,9.6000,9.6950,9.5950,9.6250,612800,0
20031113,9.7000,9.8200,9.6500,9.7750,1416200,0
20031114,9.8000,9.9000,9.7050,9.7650,1600200,0
20031117,9.7000,9.7000,9.5000,9.5450,2011200,0
20031118,9.5650,9.6450,9.4250,9.4750,879000,0
20031119,9.5000,9.5550,9.3500,9.5250,869000,0
20031120,9.5250,9.6700,9.5050,9.5050,1170400,0
20031121,9.5500,9.7050,9.3250,9.3350,1463400,0
20031124,9.4000,9.4550,9.2850,9.4400,629800,0
20031125,9.4450,9.6400,9.4400,9.5800,686400,0
20031126,9.5800,9.6150,9.5250,9.5650,631000,0
20031128,9.4750,9.6200,9.4600,9.6200,275200,0
20031201,9.6850,9.8800,9.6400,9.7650,927000,0
20031202,9.7000,9.8850,9.7000,9.8150,980200,0
20031203,9.7900,9.8250,9.7150,9.7300,773400,0
20031204,9.7650,10.3350,9.7550,10.2200,2380800,0
20031205,10.1750,10.5000,10.1250,10.3950,1207400,0
20031208,10.4250,10.6350,10.3200,10.6350,1543000,0
20031209,10.6800,10.7200,10.4500,10.4800,1183400,0
20031210,10.4950,10.6500,10.3700,10.4900,811000,0
20031211,10.5500,10.5550,10.3050,10.3800,727800,0
20031212,10.4600,10.7300,10.3500,10.7100,686800,0
20031215,10.8100,10.8100,10.4700,10.4800,676800,0
20031216,10.5200,10.6550,10.4650,10.4950,792400,0
20031217,10.5500,10.5600,10.3750,10.5600,1100200,0
20031218,10.5400,11.2550,10.5400,11.2550,2226600,0
20031219,11.2500,11.4000,11.0550,11.1650,2413000,0
20031222,11.0250,11.3200,11.0050,11.3200,1354000,0
20031223,11.3250,11.3250,11.0800,11.1350,1172800,0
20031224,11.1350,11.3200,11.1350,11.3100,261600,0
20031226,11.3100,11.3250,11.2100,11.2750,178600,0
20031229,11.2500,11.5000,11.2500,11.4950,707800,0
20031230,11.4950,11.7200,11.4450,11.4650,705800,0
20031231,11.4500,11.5400,11.1450,11.1800,697800,0
20040102,11.1150,11.3050,11.0050,11.1300,501400,0
20040105,11.1500,11.3950,11.1000,11.2900,742200,0
20040106,11.2700,11.2700,11.0750,11.0950,3111000,0
20040107,11.1000,11.1000,10.8750,10.8850,1435000,0
20040108,11.0000,11.3500,10.8300,11.2850,1103400,0
20040109,11.2500,11.8550,11.1750,11.4950,2506200,0
20040112,11.4950,11.6000,11.4450,11.5000,770000,0
20040113,11.5500,11.6300,11.3100,11.3150,1101000,0
20040114,11.3900,11.4100,11.1000,11.2100,928800,0
20040115,11.3000,11.3900,11.0700,11.2250,1377600,0
20040116,11.2000,11.4500,11.2000,11.4200,710000,0
20040120,11.5650,11.9950,11.5550,11.9950,1474200,0
20040121,11.9300,12.0700,11.8650,11.9850,1054200,0
20040122,11.9350,12.0300,11.4800,11.7850,994000,0
20040123,12.5500,12.9450,12.4000,12.5500,3064000,0
20040126,12.5550,12.8150,12.3950,12.7800,2915200,0
20040127,12.7950,13.0900,12.7500,13.0250,2352000,0
20040128,13.0000,13.1450,12.9100,13.0000,1494000,0
20040129,12.9000,13.0250,12.7600,12.9300,1492600,0
20040130,12.9350,12.9350,12.7250,12.8550,3151000,0
20040202,12.9000,13.2850,12.7950,13.1300,2069200,0
20040203,13.0750,13.0750,12.7400,12.9500,2183600,0
20040204,12.9500,13.0500,12.7500,12.8450,1465000,0
20040205,12.8350,12.9500,12.4350,12.7050,2080000,0
20040206,12.6750,12.7150,12.5550,12.6350,1046200,0
20040209,13.3750,13.4900,13.1950,13.3250,3702400,0
20040210,13.3250,13.4600,13.2850,13.4300,2243000,0
20040211,13.4350,13.5250,13.3500,13.4750,1320400,0
20040212,13.4800,13.7500,13.4450,13.4950,1611600,0
20040213,13.3750,13.5750,13.1000,13.4900,2507800,0
20040217,14.0000,14.4950,13.9550,14.4950,6047000,0
20040218,14.5000,14.5000,14.1050,14.2200,2037800,0
20040219,14.3450,14.4650,14.2000,14.2700,2770200,0
20040220,14.3000,14.3900,14.0150,14.0950,1591400,0
20040223,14.2100,14.2100,13.8500,13.9650,1480000,0
20040224,14.0000,14.5500,13.9050,14.4550,2692000,0
20040225,14.4500,14.8200,14.3650,14.7400,2269400,0
20040226,14.7100,14.9500,14.6000,14.9350,1634000,0
20040227,14.9050,14.9850,14.7250,14.8550,1765000,0
20040301,14.9450,15.3200,14.9000,15.3000,2317000,0
20040302,15.2500,15.4500,15.2250,15.2500,1556200,0
20040303,15.2500,15.5400,15.1150,15.4800,2848600,0
20040304,15.5000,15.5000,15.1200,15.2350,1986800,0
20040305,15.1150,15.5200,15.1150,15.1300,1419800,0
20040308,15.2300,15.2500,15.0200,15.0250,1146400,0
20040309,15.0750,15.0750,14.5000,14.7000,1812200,0
20040310,14.6900,14.6900,14.1750,14.1850,1953600,0
20040311,14.1850,14.3100,14.0000,14.1100,1498400,0
20040312,14.2750,14.3850,14.0800,14.2650,857200,0
20040315,14.2500,14.5950,14.2500,14.4550,1303200,0
20040316,14.4750,14.5000,14.2350,14.3750,951000,0
20040317,14.3700,14.7250,14.3700,14.6950,1026800,0
20040318,14.7000,14.8500,14.5400,14.7300,1076000,0
20040319,14.8000,14.8000,14.2300,14.2350,1058000,0
20040322,14.1500,14.1700,13.9000,13.9600,739000,0
20040323,14.0500,14.1700,13.7700,13.9600,1536000,0
20040324,13.9600,13.9950,13.4000,13.4350,1340800,0
20040325,13.4850,13.6250,13.4000,13.4950,1741800,0
20040326,13.4950,13.6400,13.4350,13.4950,1638800,0
20040329,13.5150,13.6600,13.4500,13.6600,2624600,0
20040330,13.7100,14.3900,13.7000,14.1150,1689000,0
20040331,14.1150,14.2700,13.9000,14.1400,886000,0
20040401,14.0500,14.0875,13.7050,13.7750,1577600,0
20040402,13.9000,14.0500,13.8100,14.0500,1102800,0
20040405,14.0500,14.1150,13.9450,14.0150,783600,0
20040406,14.0000,14.3100,14.0000,14.0450,1604800,0
20040407,13.9750,14.2400,13.5950,13.9850,2295000,0
20040408,14.1000,14.1900,13.9250,14.1150,729200,0
20040412,14.1150,14.6350,14.1150,14.4350,1271800,0
20040413,14.5000,14.5700,14.3300,14.3800,1226800,0
20040414,14.1250,14.4150,14.1250,14.3300,1323000,0
20040415,14.3300,14.8200,14.3250,14.7800,1343400,0
20040416,14.7800,15.0550,14.6900,15.0200,1099400,0
20040419,15.1100,15.2050,14.8250,14.9850,840600,0
20040420,14.8000,14.8500,14.5000,14.5400,1052600,0
20040421,14.5300,14.6200,14.3500,14.5650,725200,0
20040422,14.5400,15.1000,14.5400,15.0000,944400,0
20040423,15.0000,15.0000,14.7550,14.8850,813000,0
20040426,14.9600,15.1850,14.9100,14.9500,873200,0
20040427,15.0500,15.8700,15.0250,15.4000,3646400,0
20040428,15.4050,15.4050,14.2000,14.7100,6763400,0
20040429,14.6250,14.6700,13.8400,13.9350,1822600,0
20040430,13.9750,14.2600,13.3550,13.9600,3084600,0
20040503,13.9300,14.2050,13.6850,14.0850,1823400,0
20040504,14.0850,14.3000,13.8350,13.9550,1352600,0
20040505,13.3750,13.6450,12.9000,13.6050,4293200,0
20040506,14.1250,14.1650,13.5400,13.7900,2863400,0
20040507,13.6900,13.9750,13.1800,13.3750,1713600,0
20040510,13.0250,13.3000,12.7100,12.8800,2369600,0
20040511,13.0250,13.2150,12.8800,13.0350,989800,0
20040512,13.0350,13.3200,12.7750,12.9700,1413000,0
20040513,12.9250,13.3200,12.9150,13.2250,1876600,0
20040514,13.2300,13.3750,13.0700,13.2050,1164600,0
20040517,13.3700,13.7500,13.2250,13.5850,2496400,0
20040518,13.5850,13.6500,13.0450,13.1900,2173400,0
20040519,13.3150,13.5700,13.0400,13.2200,1165200,0
20040520,13.2000,13.3500,13.0350,13.1750,1194200,0
20040521,13.1500,13.2400,12.8700,12.9500,1182000,0
20040524,13.0250,13.8200,13.0000,13.6800,1556800,0
20040525,13.7000,14.0500,13.6900,13.9900,1296800,0
20040526,13.9850,13.9850,13.5950,13.7900,2184000,0
20040527,13.7950,13.8000,13.3250,13.5200,1451200,0
20040528,13.5000,13.9700,13.5000,13.8400,1318200,0
20040601,14.0000,14.2500,13.8550,13.9400,1367400,0
20040602,14.0000,14.0650,13.6600,13.7500,1168800,0
20040603,13.7550,14.0000,13.4200,13.4200,1213800,0
20040604,13.5000,13.5800,13.2650,13.5050,916600,0
20040607,13.5050,13.7100,13.3600,13.6850,1688000,0
20040608,13.7350,14.0250,13.6850,13.8200,1387400,0
20040609,13.7500,13.8150,13.5050,13.7500,1110200,0
20040610,13.8750,13.9900,13.8150,13.8650,811200,0
20040614,13.8400,14.0900,13.7150,13.8450,1162000,0
20040615,14.0250,14.4200,14.0250,14.3900,1568200,0
20040616,14.5550,15.1750,14.5550,15.1250,2856200,0
20040617,15.1000,15.3350,14.8650,15.1250,2332000,0
20040618,15.1500,15.2700,14.9700,15.2550,2086000,0
20040621,15.2550,15.3350,15.0200,15.2550,1593200,0
20040622,15.1500,15.3400,15.1350,15.2800,1473200,0
20040623,15.3000,15.5500,15.1100,15.5450,1963000,0
20040624,15.4950,15.7150,15.0900,15.2050,1491800,0
20040625,15.1250,15.4300,15.1250,15.2350,1404600,0
20040628,15.2500,15.3150,14.8250,14.8700,1287800,0
20040629,14.8650,15.2950,14.7850,15.1500,1627200,0
20040630,15.1250,15.7950,15.1250,15.7450,1373000,0
20040701,15.7450,15.9750,15.7000,15.8250,1419800,0
20040702,15.8200,16.1500,15.6400,15.9800,1138000,0
20040706,16.1650,16.2200,15.8000,15.8150,1235400,0
20040707,15.8250,16.3950,15.8000,16.1900,2715800,0
20040708,16.1000,16.2700,15.8000,15.9350,1422600,0
20040709,15.9350,16.2000,15.7750,16.1850,1201800,0
20040712,16.1850,16.1900,15.8800,16.0000,968600,0
20040713,16.0000,16.0000,15.6800,15.9400,846600,0
20040714,15.9400,16.6650,15.9100,16.5750,2190400,0
20040715,16.5000,16.8550,16.4250,16.6500,2042600,0
20040716,16.7000,17.2400,16.6500,17.0750,2391200,0
20040719,16.9750,17.0500,16.8450,17.0200,1123600,0
20040720,17.0200,17.0300,16.5500,16.8150,1156400,0
20040721,16.8150,17.0950,16.5250,16.5650,2103200,0
20040722,16.4400,16.6400,16.2350,16.2900,1563000,0
20040723,16.2000,16.2300,15.9400,16.0400,1220200,0
20040726,16.0400,16.1750,15.4500,15.6050,1375800,0
20040727,15.6650,16.1400,15.5250,16.0000,1382600,0
20040728,16.0000,16.2000,15.9400,16.1350,1513200,0
20040729,16.1600,16.8950,15.7900,16.5700,2745800,0
20040730,16.5700,16.9300,16.4300,16.7250,1925800,0
20040802,16.7500,16.9900,16.5250,16.8000,2509200,0
20040803,16.8650,17.0600,16.8550,16.9150,2191600,0
20040804,16.9150,16.9150,16.2100,16.2750,2246200,0
20040805,16.3500,16.3600,15.4000,15.4600,3266600,0
20040806,15.4500,15.4650,14.6100,14.8100,2915800,0
20040809,14.8500,15.7200,14.8150,15.6400,2339400,0
20040810,15.7500,16.0000,15.6900,15.7700,1492400,0
20040811,15.6500,15.9000,15.3950,15.4250,1307200,0
20040812,15.4200,15.4250,14.5250,14.5300,13230400,0
20040813,14.7000,14.9350,14.5400,14.8750,6210800,0
20040816,14.8850,14.9850,14.7750,14.8700,2358800,0
20040817,14.7750,14.7950,13.9700,14.2150,5441000,0
20040818,14.2800,14.4700,14.0400,14.3500,2097400,0
20040819,14.4500,14.8150,14.3540,14.4600,2747800,0
20040820,14.6600,14.9300,14.5900,14.8100,3361200,0
20040823,14.8500,14.8500,14.3750,14.4400,1671200,0
20040824,14.4750,14.5300,14.0050,14.2600,2072200,0
20040825,14.3000,14.6200,14.2950,14.5800,1717400,0
20040826,14.6150,15.0050,14.4850,14.9400,3866000,0
20040827,14.9750,15.1150,14.8750,15.1000,1383400,0
20040830,15.0450,15.2600,14.6400,14.7100,1163800,0
20040831,14.7750,14.9500,14.7750,14.9500,1972600,0
20040901,15.0500,15.6900,14.9350,15.5100,3004600,0
20040902,15.5750,15.7050,15.5000,15.6000,2289600,0
20040903,15.6000,15.7150,15.4162,15.7000,2423000,0
20040907,15.7050,15.7100,15.3150,15.4350,1620600,0
20040908,15.4400,15.8150,15.3200,15.4550,1875200,0
20040909,15.4900,16.2550,15.4900,16.0750,2465800,0
20040910,16.1250,16.1850,15.6900,15.8000,1674800,0
20040913,15.8500,15.9650,15.7800,15.8150,1457200,0
20040914,15.8850,15.9500,15.5650,15.7900,1246200,0
20040915,15.7900,16.2150,15.6200,15.9600,1813600,0
20040916,15.9600,15.9800,15.6600,15.8450,1242400,0
20040917,16.0000,16.2700,15.9350,16.1550,1788600,0
20040920,16.1600,16.4065,16.0300,16.0400,1836000,0
20040921,16.0900,16.3600,15.9000,16.2900,1576000,0
20040922,16.2900,16.5050,16.1500,16.3300,2501800,0
20040923,16.2500,16.3400,15.9950,16.2150,2135800,0
20040924,16.2300,16.6750,16.2000,16.6050,2524400,0
20040927,16.6500,16.7750,16.3050,16.3200,2171200,0
20040928,16.4450,16.6950,16.3150,16.6500,3595800,0
20040929,16.7000,16.7250,16.0800,16.3750,2176400,0
20040930,16.3850,16.5150,16.2900,16.4300,2637600,0
20041001,16.5300,16.9200,16.4250,16.9100,2564800,0
20041004,16.9150,17.0350,16.7550,16.8700,1729000,0
20041005,17.1000,17.3100,16.8250,16.8750,2619800,0
20041006,16.9250,17.4250,16.9250,17.3900,3416000,0
20041007,17.4700,17.5600,17.0000,17.3100,2423000,0
20041008,17.3100,17.4850,17.1250,17.4000,2276600,0
20041011,17.4400,17.4700,16.6800,16.7450,3273400,0
20041012,16.7250,16.8500,16.2500,16.4250,2762400,0
20041013,16.3000,16.3050,15.7700,16.1700,4255800,0
20041014,16.3700,16.6900,16.3000,16.4500,2424000,0
20041015,16.5800,16.7400,16.2050,16.4250,1330600,0
20041018,16.5200,16.6100,15.9200,16.0000,2123000,0
20041019,16.0000,16.1900,15.8400,15.9350,2026400,0
20041020,15.9900,16.8150,15.9550,16.6750,2599000,0
20041021,16.7750,17.1500,16.7250,17.0750,2528800,0
20041022,17.1000,17.2500,16.8900,17.0000,3387000,0
20041025,17.0050,17.0700,16.5950,16.9650,1541400,0
20041026,16.9650,17.2100,16.9150,17.1550,1566000,0
20041027,17.1050,17.2700,16.4950,16.5900,3696200,0
20041028,16.3500,16.7250,15.9400,16.2200,4396400,0
20041029,16.2500,17.0950,16.2450,16.8550,3925400,0
20041101,16.9550,17.1000,16.2800,16.4350,3513000,0
20041102,16.4350,16.5550,16.0500,16.1950,3721200,0
20041103,16.6250,17.0050,16.3100,16.9350,3107600,0
20041104,16.8850,17.1600,16.6500,16.7650,2699000,0
20041105,16.7700,16.9400,16.4900,16.5800,3240000,0
20041108,16.5800,16.5800,16.0950,16.1550,2492600,0
20041109,16.1550,16.4300,15.8050,16.1900,1834000,0
20041110,16.2100,16.9800,16.1900,16.8500,2312400,0
20041111,16.7350,16.9050,16.5900,16.7450,994400,0
20041112,16.7250,17.1450,16.7000,17.1100,2493400,0
20041115,17.1100,17.1150,16.1000,16.2650,3841600,0
20041116,16.3000,16.6200,16.1650,16.2350,2026000,0
20041117,16.3350,16.5000,15.9450,16.4700,2600200,0
20041118,16.4000,16.7900,16.2850,16.7900,2815000,0
20041119,16.9500,17.2850,16.7000,17.1950,2951400,0
20041122,17.2050,17.6500,17.1500,17.6200,4425600,0
20041123,17.7250,18.2700,17.6300,18.0050,5421000,0
20041124,18.0050,18.4200,17.5800,18.3000,3014200,0
20041126,18.3750,18.6900,18.3750,18.4950,1421600,0
20041129,18.5000,18.5500,17.8750,18.1500,1927400,0
20041130,18.1750,18.4500,18.0250,18.1000,2422600,0
20041201,18.0950,18.1000,17.1050,17.2950,3883800,0
20041202,17.2950,17.2950,16.4000,16.5600,6422400,0
20041203,16.5650,17.1300,16.5150,17.0300,2995800,0
20041206,17.2000,17.3300,16.7800,17.0150,2475800,0
20041207,16.9500,17.0200,16.5400,16.5800,1831200,0
20041208,16.5850,16.9300,16.4000,16.8150,3075000,0
20041209,16.8400,17.2000,16.8400,17.1200,2743000,0
20041210,17.1700,17.3100,16.7850,16.9400,2230600,0
20041213,17.0000,17.3350,17.0000,17.2700,2025400,0
20041214,17.5000,17.7050,17.4000,17.6450,2316400,0
20041215,17.7200,17.9400,17.4750,17.9000,2561200,0
20041216,17.9000,18.0800,17.5950,17.8300,3493800,0
20041217,17.8300,17.9750,17.7100,17.8200,3810400,0
20041220,17.8250,17.9050,17.5300,17.8050,2440400,0
20041221,17.8150,18.1200,17.6850,18.1050,1831000,0
20041222,18.1000,18.1750,17.3600,17.6500,2436800,0
20041223,17.7500,17.8750,17.6000,17.7950,1035600,0
20041227,17.7950,17.7950,17.1450,17.1750,1234000,0
20041228,17.1800,17.4600,17.1800,17.3850,1787600,0
20041229,17.3950,17.7300,17.2600,17.7300,2343400,0
20041230,17.4800,17.6800,17.4800,17.6500,1029200,0
20041231,17.7200,17.8000,17.5850,17.6450,1071000,0
20050103,17.6450,17.6450,16.9550,16.9700,2452000,0
20050104,17.0700,17.2500,16.9450,16.9650,2047200,0
20050105,16.8750,17.0750,16.6600,16.8000,1957600,0
20050106,16.6600,17.2650,16.6600,17.1250,2435200,0
20050107,17.0500,17.0900,16.5900,16.6150,3655000,0
20050110,16.9250,17.1900,16.7700,16.8300,2802400,0
20050111,16.8500,17.0250,16.5400,16.9700,1506400,0
20050112,16.9300,17.4600,16.7500,17.4250,2951800,0
20050113,17.5300,17.9000,17.4250,17.5500,3326400,0
20050114,17.5550,18.0000,17.4950,17.9800,3266600,0
20050118,18.1300,18.5200,17.7050,17.9850,3007200,0
20050119,17.9850,18.1700,17.8100,17.8550,2152600,0
20050120,17.8450,18.1000,17.4400,17.9400,3005000,0
20050121,18.0150,18.3500,17.9650,17.9850,2003200,0
20050124,18.2000,18.3250,18.0300,18.1300,2987400,0
20050125,18.3250,18.5350,17.9200,18.1500,2574800,0
20050126,18.2000,18.3500,17.9150,18.2800,2608800,0
20050127,18.3300,18.7150,18.2350,18.5400,1670600,0
20050128,18.5450,18.5450,18.0200,18.2500,2134600,0
20050131,18.1350,18.4400,17.8350,18.4400,2174400,0
20050201,18.4750,18.7800,18.3350,18.5400,2353400,0
20050202,18.5750,19.1500,18.5750,19.1450,2531600,0
20050203,19.1350,19.2500,18.6800,19.2450,2108200,0
20050204,19.4250,19.4300,18.9650,19.2250,3554000,0
20050207,19.2000,19.2250,18.5400,18.8000,1742000,0
20050208,18.8000,19.0250,18.6500,19.0000,1786800,0
20050209,19.0100,19.3650,18.8850,19.0600,2699400,0
20050210,19.2600,19.8250,19.1200,19.8250,4704000,0
20050211,19.8250,20.4450,19.7200,20.3450,5737800,0
20050214,20.3750,20.4150,19.5750,19.7600,4915000,0
20050215,19.8100,20.0800,19.7550,20.0250,1924200,0
20050216,20.0250,20.5700,19.8550,20.5450,3103800,0
20050217,20.6250,20.8750,20.3250,20.3250,3019800,0
20050218,20.4300,20.9350,20.4050,20.9250,2687200,0
20050222,21.0750,21.1850,20.4350,20.5000,3851200,0
20050223,20.5000,21.0150,20.4750,21.0000,3135400,0
20050224,21.0850,21.7500,20.9400,21.7300,3835800,0
20050225,22.1000,22.7450,22.0700,22.3600,5070400,0
20050228,22.7500,23.2450,21.9100,22.6700,6178400,0
20050301,22.6700,22.8800,21.6250,21.9050,4500000,0
20050302,21.9450,22.5400,21.8300,22.2300,4400400,0
20050303,22.4100,23.2650,22.3850,23.1050,4116200,0
20050304,23.1900,23.7000,22.9100,23.6700,2660800,0
20050307,23.5700,24.2250,23.3350,24.0650,5621400,0
20050308,24.3600,24.8500,23.9450,24.2250,8468600,0
20050309,24.3050,24.5600,23.9950,24.0100,8033600,0
20050310,23.8750,24.0900,23.3050,23.8050,8824600,0
20050311,23.7700,24.4300,23.7050,24.4250,38627800,0
20050314,24.3000,25.1500,24.2250,25.1050,7612400,0
20050315,25.0650,25.2500,24.6250,24.6550,3563200,0
20050316,24.4000,24.7550,23.9500,24.3500,3227200,0
20050317,24.6450,24.9900,24.3750,24.8750,1986400,0
20050318,24.8800,24.8800,24.3000,24.6600,4071600,0
20050321,24.6600,24.7250,24.2500,24.4400,2567400,0
20050322,24.4300,24.6800,24.0600,24.1950,5488000,0
20050323,24.0850,24.0850,23.0850,23.4700,4680200,0
20050324,23.5500,23.8900,23.3900,23.5400,3011000,0
20050328,23.5400,23.6850,23.2250,23.5200,2159400,0
20050329,23.5200,24.0500,22.7650,22.9000,3746600,0
20050330,22.9000,22.9750,22.1500,22.9500,3493200,0
20050331,23.3250,23.5000,23.2000,23.3500,3137200,0
20050401,23.5000,23.6750,23.0650,23.5250,4070200,0
20050404,23.9250,23.9550,23.1700,23.4500,3153000,0
20050405,23.2000,23.6300,23.0350,23.4850,3642600,0
20050406,23.4700,23.8950,23.2150,23.7650,3295000,0
20050407,23.9150,23.9450,23.0100,23.2250,2345000,0
20050408,23.2250,23.3450,22.5800,22.6550,2407800,0
20050411,22.6150,23.0600,22.3400,22.9250,2883600,0
20050412,22.7950,22.8250,22.0500,22.2700,2981600,0
20050413,22.1500,22.4250,21.6350,21.7150,3253600,0
20050414,21.8000,21.9100,21.3050,21.3800,3451000,0
20050415,21.3800,21.4900,20.5000,20.6100,3333800,0
20050418,20.6500,21.0250,20.3300,20.8200,2038400,0
20050419,21.0250,21.6750,20.9250,21.5000,2685600,0
20050420,21.5150,21.6400,20.5000,20.5750,4531400,0
20050421,20.7000,21.3950,20.5300,21.3650,2470200,0
20050422,21.4500,21.6900,20.9800,21.4100,2522400,0
20050425,21.5600,21.9050,21.3900,21.8450,2192000,0
20050426,21.8000,22.1350,21.4250,21.4250,3018400,0
20050427,21.4250,21.4250,20.3950,20.6500,2654400,0
20050428,20.3000,20.3050,19.9750,20.0200,3424000,0
20050429,20.2100,20.3950,19.6350,19.8700,2543600,0
20050502,19.8700,20.4400,19.7200,20.3150,3458600,0
20050503,20.3150,20.4600,20.0000,20.1000,3620400,0
20050504,20.1000,20.9800,19.9900,20.8950,3561600,0
20050505,20.9750,21.3850,20.9000,21.3000,5749000,0
20050506,21.9800,22.0500,21.4850,21.7400,3835200,0
20050509,21.7400,22.4950,21.6900,22.4700,4396400,0
20050510,22.4700,22.6600,21.7800,21.9250,4035400,0
20050511,21.7500,22.1050,21.5000,22.0300,2318000,0
20050512,21.9400,21.9450,20.7000,20.8150,3071600,0
20050513,20.9100,21.3250,20.4550,20.5550,3388600,0
20050516,20.5100,20.5500,19.6500,20.4150,5080600,0
20050517,20.4200,20.8850,20.3700,20.8850,2534600,0
20050518,20.9750,21.1200,20.4750,20.8150,3061800,0
20050519,20.8500,21.2300,20.7300,21.0500,2312400,0
20050520,21.0500,21.5100,20.9450,21.1000,4158600,0
20050523,21.1000,21.4450,20.7750,21.4200,1888400,0
20050524,21.4400,21.6500,21.1700,21.3150,2601000,0
20050525,21.4750,21.7250,21.1300,21.6150,3864000,0
20050526,21.6600,21.9100,21.5000,21.8700,2393800,0
20050527,21.9750,22.2800,21.9500,22.1950,1954000,0
20050531,21.7000,22.5750,21.4850,22.5000,7560800,0
20050601,22.5000,22.7100,22.2700,22.2800,3137000,0
20050602,22.2850,22.4000,21.8250,22.3600,2604000,0
20050603,22.3950,22.7750,22.3400,22.5650,2731400,0
20050606,22.6750,22.8700,22.5450,22.6450,2820400,0
20050607,22.7050,23.0550,22.4300,22.5000,2432800,0
20050608,22.5000,22.8850,22.2100,22.4900,3088600,0
20050609,22.5100,23.2500,22.4500,23.1750,3230800,0
20050610,23.2500,23.4200,22.8000,23.0750,1810200,0
20050613,22.9750,23.4950,22.8150,23.4400,1866400,0
20050614,23.3750,23.5500,23.0850,23.3400,1901000,0
20050615,23.3950,23.6500,23.1100,23.5400,3083200,0
20050616,23.5850,24.0000,23.4350,24.0000,2419000,0
20050617,24.2500,24.3250,23.8050,24.2600,4230800,0
20050620,24.2600,24.6000,23.9550,24.2300,3562000,0
20050621,24.2300,24.2300,23.3400,23.3700,2417000,0
20050622,23.3700,23.5250,22.8850,23.3550,2761000,0
20050623,23.4050,24.1000,23.2050,23.7750,1945600,0
20050624,23.7750,23.8600,23.2000,23.4250,4437000,0
20050627,23.5000,23.8750,23.4950,23.7500,2195400,0
20050628,23.7550,23.8000,23.3250,23.5050,3231400,0
20050629,23.7000,23.7500,23.4000,23.5850,2249800,0
20050630,23.6600,24.1050,23.5500,23.7700,3602800,0
20050701,23.7800,23.9250,23.6450,23.9000,1942400,0
20050705,24.0150,24.3850,23.8650,24.3500,2694600,0
20050706,24.4350,24.5000,23.8100,24.0600,2161000,0
20050707,23.7500,24.0750,23.2000,24.0350,2793600,0
20050708,24.0850,24.2450,23.6200,23.7200,1631400,0
20050711,23.7150,23.9100,23.3350,23.9100,2435200,0
20050712,23.9900,25.0750,23.8950,24.7300,3076400,0
20050713,24.7300,24.7500,24.0900,24.1400,1959800,0
20050714,24.3500,24.5500,23.5150,23.8050,2910000,0
20050715,24.0000,24.1500,23.4450,23.4450,2532200,0
20050718,23.4450,23.6500,23.1200,23.3500,1886200,0
20050719,23.4000,24.1800,23.2600,24.1400,2355200,0
20050720,24.1800,24.4250,23.7200,24.2950,2158000,0
20050721,24.2250,24.6000,24.0100,24.2600,3111800,0
20050722,24.5000,25.8200,24.5000,25.7350,4430600,0
20050725,25.9750,26.2800,25.5050,25.8850,4003800,0
20050726,25.8700,25.9550,25.4150,25.7800,2389600,0
20050727,25.7700,26.0950,25.3650,26.0000,2714800,0
20050728,26.2500,26.4400,25.7150,26.1150,4140400,0
20050729,26.3000,26.5000,26.0950,26.1750,2544800,0
20050801,26.2000,27.3700,26.2000,26.9700,6644400,0
20050802,27.5900,28.0250,27.5000,28.0000,11776200,0
20050803,28.5500,28.7500,28.1500,28.5050,9123000,0
20050804,28.5500,29.2400,28.5000,28.9200,7120000,0
20050805,29.5500,29.6700,27.7800,28.5000,11610800,0
20050808,29.0500,29.6600,28.9200,29.5100,6554000,0
20050809,29.5150,29.5700,28.8900,29.1850,4017800,0
20050810,29.2550,29.9750,29.2550,29.9300,4751000,0
20050811,30.0050,30.4400,29.8500,30.3000,4977600,0
20050812,30.2650,30.4400,29.9600,30.0350,2709600,0
20050815,29.9750,30.0400,29.3750,29.4300,3261000,0
20050816,29.3900,29.5000,28.7900,28.9300,3617400,0
20050817,28.8300,29.2050,27.8000,28.2500,5207200,0
20050818,27.7250,28.6300,27.7000,28.3250,4744400,0
20050819,28.8750,29.4950,28.8000,29.1600,4111400,0
20050822,29.2050,29.4400,28.7000,28.8600,2997800,0
20050823,28.9850,29.2950,28.8100,29.2000,3061800,0
20050824,29.2500,29.8850,29.2500,29.6350,3652400,0
20050825,29.6350,29.6600,29.2400,29.5750,2001600,0
20050826,29.5800,29.7500,29.0900,29.1600,1788800,0
20050829,29.2000,30.1250,28.9500,29.6600,3678600,0
20050830,29.3650,30.2400,29.3600,29.9350,4635800,0
20050831,30.2500,32.1500,30.2350,32.1050,8405400,0
20050901,32.5900,33.0300,32.1050,32.7700,7195400,0
20050902,32.5000,32.5000,31.4250,31.5500,3731200,0
20050906,31.4300,31.9700,30.5650,31.9300,4105000,0
20050907,31.9300,32.3900,31.8600,32.0550,3391000,0
20050908,32.0500,32.2700,31.6800,31.7950,2222400,0
20050909,31.9750,32.6250,31.7800,32.6250,2852200,0
20050912,32.5500,32.5500,31.7250,31.7500,2749800,0
20050913,31.5000,32.1750,31.5000,31.9500,2477600,0
20050914,31.8850,32.3050,31.5500,31.9750,2424000,0
20050915,32.0700,32.4650,30.9930,31.7550,3637000,0
20050916,32.1000,32.2350,31.6750,31.8950,3293200,0
20050919,32.3000,33.1700,32.3000,33.0350,2987600,0
20050920,32.9950,32.9950,32.1550,32.5000,2580200,0
20050921,33.0100,33.4300,32.6500,32.9900,3652400,0
20050922,33.1500,33.5000,31.9850,32.1200,4839000,0
20050923,32.1200,32.1200,31.3800,31.7000,4668400,0
20050926,31.6950,33.0950,31.5600,33.0900,5208600,0
20050927,33.1500,33.2950,32.5100,33.1900,3524600,0
20050928,33.4350,33.7650,32.7200,33.7250,3425800,0
20050929,34.1650,34.1650,33.1350,33.6850,4575000,0
20050930,33.6900,33.7950,32.8550,32.9000,2896200,0
20051003,33.0500,33.7000,32.7600,33.2600,3404400,0
20051004,33.2600,33.3400,31.7350,31.7950,3714200,0
20051005,31.7700,31.8750,30.4550,30.5400,5731600,0
20051006,29.7650,30.3500,28.7400,29.4250,7102200,0
20051007,29.9000,29.9800,29.0650,29.6200,4253600,0
20051010,29.9000,30.0000,28.8750,29.2900,3377000,0
20051011,30.0000,30.3750,29.8600,29.9500,3020200,0
20051012,29.8750,30.1500,28.5800,29.1250,3993800,0
20051013,28.8750,28.8750,26.9400,27.7250,8325600,0
20051014,27.7250,27.7250,27.7250,27.7250,0,0
20051017,28.4850,29.2500,28.4850,29.0750,4334400,0
20051018,28.5750,29.1350,27.6700,27.7500,4619600,0
20051019,27.7500,28.7250,26.5750,28.6000,5291600,0
20051020,28.5800,29.1200,26.9750,27.5900,5353000,0
20051021,27.5950,29.0600,27.0600,28.8750,6630400,0
20051024,28.5000,29.8750,28.4950,29.7800,3438000,0
20051025,29.9850,30.5100,29.5950,30.4750,3507800,0
20051026,30.4750,31.4400,29.9037,30.2850,3944000,0
20051027,30.3600,30.8200,29.3950,29.4800,4269200,0
20051028,29.5000,30.9500,29.0050,30.8850,4560800,0
20051031,30.8000,31.4600,30.3300,31.2350,4364200,0
20051101,31.2350,31.7450,30.8150,31.6400,4680000,0
20051102,31.2900,32.5200,31.2500,32.4300,3871800,0
20051103,32.6500,32.7650,31.7500,31.9850,3950600,0
20051104,31.9850,31.9950,30.3000,30.5000,5045600,0
20051107,30.5050,30.5050,29.1600,29.7900,4992000,0
20051108,29.4950,30.1300,29.3550,29.6000,4100800,0
20051109,30.0300,30.1250,28.6250,29.3850,4623800,0
20051110,28.9500,29.0250,27.6000,27.7150,5349400,0
20051111,27.5000,28.1650,27.5000,27.9000,3081600,0
20051114,28.2500,28.7600,28.1150,28.4950,3156000,0
20051115,28.3000,29.2050,28.2300,28.3250,3691600,0
20051116,28.3200,29.1850,28.1700,29.1300,3622200,0
20051117,29.4650,30.0750,29.3100,29.6550,5230400,0
20051118,29.8500,29.8500,29.0250,29.5200,3366200,0
20051121,29.6250,30.5550,29.5250,30.3550,3212600,0
20051122,30.5500,31.4500,30.5050,31.3550,3043600,0
20051123,31.0500,31.7050,30.3450,31.2400,3443600,0
20051125,31.3000,31.5600,31.0750,31.2650,690000,0
20051128,30.8050,30.8400,29.2500,29.4100,4732000,0
20051129,29.6500,30.1750,29.1600,29.6200,3452200,0
20051130,29.5450,30.6950,29.4750,30.3100,3567000,0
20051201,30.4550,31.2750,30.3750,31.1950,4810400,0
20051202,31.3250,31.6850,30.3500,31.0200,3289000,0
20051205,31.2500,32.2800,30.9500,31.2750,4367600,0
20051206,31.1750,31.8800,31.0150,31.5100,3667800,0
20051207,31.6350,31.9750,31.1750,31.6800,3644000,0
20051208,31.7500,33.1400,31.7500,33.1050,4511200,0
20051209,32.8550,33.0650,32.5100,32.8500,3529400,0
20051212,33.1100,33.3300,32.6000,32.9950,2511400,0
20051213,33.1450,33.4400,32.1500,32.2250,3910200,0
20051214,32.2300,32.6400,31.6350,32.5000,3031000,0
20051215,32.5000,32.5000,31.6900,32.1600,2792200,0
20051216,32.4750,32.4750,31.6750,31.7850,3100200,0
20051219,31.8750,32.0050,30.8000,31.0850,3461400,0
20051220,31.2100,32.1700,31.1000,32.1000,2630400,0
20051221,32.2750,32.6100,32.0100,32.2900,2154000,0
20051222,32.4600,32.6150,31.7450,32.0000,1714400,0
20051223,32.0000,32.0000,31.0100,31.8850,1792200,0
20051227,31.8250,31.8250,30.3950,30.7800,2194400,0
20051228,30.9900,31.9949,30.6950,31.8500,3161600,0
20051229,31.6750,31.9340,31.1550,31.2550,2904400,0
20051230,30.9250,31.9450,30.7550,31.3500,2070800,0
20060103,31.4350,34.0250,31.4350,33.9050,6562400,0
20060104,33.8500,35.1250,33.4550,34.9200,6711600,0
20060105,34.9250,34.9400,33.6600,33.9550,5916000,0
20060106,34.5000,35.3550,34.1851,35.3200,3188600,0
20060109,35.3200,35.3250,34.3150,34.9350,3476000,0
20060110,34.8100,35.9350,34.8100,35.7750,3611200,0
20060111,35.3250,36.1600,34.7700,35.9500,4189400,0
20060112,36.2000,36.2450,34.4700,34.5350,5490000,0
20060113,35.2200,35.2200,34.3100,34.9000,3362400,0
20060117,35.4050,35.7950,35.3450,35.6000,3244600,0
20060118,35.8500,35.8500,34.5450,35.1550,3342800,0
20060119,35.2050,36.9500,35.2000,36.7150,4739600,0
20060120,37.3150,37.8650,36.2250,36.6650,5672800,0
20060123,36.6650,37.5900,36.2850,37.1300,3866000,0
20060124,37.1300,37.5800,36.8200,36.9050,4337600,0
20060125,37.2000,37.3350,35.3750,35.7150,4685200,0
20060126,35.6500,36.2449,34.8150,35.7450,4336000,0
20060127,36.3500,37.3250,35.5750,36.2600,3116200,0
20060130,36.5000,38.5550,36.4450,38.2700,4569400,0
20060131,38.2700,38.4400,37.1250,38.0350,3473800,0
20060201,38.2500,38.8000,36.5600,36.7900,4915400,0
20060202,36.7900,37.3650,35.5750,36.3750,5047000,0
20060203,36.8250,37.1900,35.8000,36.7200,3604800,0
20060206,37.2000,37.8100,37.0950,37.6700,3369400,0
20060207,37.4500,37.4500,34.5900,34.8150,6032800,0
20060208,34.8650,34.8950,33.4000,34.0650,7073200,0
20060209,34.3100,34.4800,32.1750,32.4200,8052000,0
20060210,32.5000,32.7350,31.3200,31.9000,9980200,0
20060213,31.9100,32.3450,31.5150,32.0300,5576600,0
20060214,31.1250,31.3800,30.6150,30.7450,8037800,0
20060215,30.9150,31.3000,30.1000,30.3750,7848200,0
20060216,30.6250,31.4750,30.3950,31.4300,6572200,0
20060217,31.9800,32.5550,31.6000,32.1500,7382800,0
20060221,32.9550,33.6500,32.5700,33.2900,5052000,0
20060222,32.5750,32.6400,31.9500,32.2250,3436400,0
20060223,32.1000,32.8850,31.1500,32.1000,4253800,0
20060224,32.6000,33.2750,31.7800,31.8950,3989800,0
20060227,31.7800,31.7850,30.4900,30.5550,4551400,0
20060228,30.2550,30.5050,29.3850,30.4400,6820200,0
20060301,30.5700,30.7800,30.0750,30.5350,4618000,0
20060302,30.7250,31.8350,30.6500,31.3300,5247200,0
20060303,31.3350,31.9300,31.0500,31.3700,3922200,0
20060306,31.0800,31.1500,29.7750,29.9150,4625400,0
20060307,30.0400,30.0750,28.8350,29.0400,6635000,0
20060308,28.5450,29.3750,27.9450,29.2700,7227200,0
20060309,29.4550,29.6900,28.3700,28.5000,6863800,0
20060310,28.3000,29.1550,27.8900,28.6500,4937000,0
20060313,28.6500,28.6500,28.6500,28.6500,0,0
20060314,29.2000,30.0850,28.7450,30.0100,4151200,0
20060315,30.0100,30.1500,29.4350,29.7900,3605600,0
20060316,29.7900,30.6300,29.4600,30.3700,4738400,0
20060317,30.4050,30.5100,29.8150,30.0050,3055400,0
20060320,30.0050,30.2680,29.0350,29.2850,4306000,0
20060321,29.1600,30.1450,28.7300,29.2350,3730000,0
20060322,29.2350,29.9700,28.8950,29.5350,4344400,0
20060323,29.8750,30.8000,29.8000,30.7300,3985800,0
20060324,30.9150,31.9000,30.7400,31.3400,5122200,0
20060327,31.3450,31.3450,30.6100,30.8850,3045800,0
20060328,31.0300,31.6600,31.0000,31.4500,3948600,0
20060329,32.0000,32.4550,31.4850,32.3100,4064400,0
20060330,32.4200,33.0000,32.3150,32.9400,3816800,0
20060331,32.9400,32.9400,31.8000,32.0600,5758400,0
20060403,32.5500,32.8300,31.8350,31.9700,3943000,0
20060404,31.7500,32.1500,31.3000,31.9950,4525400,0
20060405,32.5000,32.5000,31.6850,32.4450,5068600,0
20060406,32.5700,32.7350,31.8780,32.2350,4257600,0
20060407,32.1350,32.3500,31.4000,31.6300,3325000,0
20060410,32.1000,32.6850,31.9000,32.6600,4300800,0
20060411,33.5500,34.2150,32.8150,33.2000,8607800,0
20060412,33.4250,33.4349,32.7450,32.8450,2903400,0
20060413,32.8500,33.6000,32.3750,33.5900,3872000,0
20060417,34.1000,34.2850,33.6350,34.0650,3645600,0
20060418,34.5500,35.0050,34.4000,34.8950,4489000,0
20060419,34.8950,36.3050,34.8950,35.9250,5936000,0
20060420,35.6250,35.7450,34.2500,35.0950,5533000,0
20060421,35.4750,35.9550,34.9081,35.5600,3788600,0
20060424,35.5000,35.5000,34.3950,35.0000,4389200,0
20060425,35.3000,35.5800,33.6250,34.3800,5338600,0
20060426,34.7500,36.2450,34.2100,34.3700,7432200,0
20060427,33.7750,34.2400,32.4000,33.3500,8176200,0
20060428,33.6000,34.9050,33.5750,34.4850,6723200,0
20060501,34.9400,35.5300,34.7650,35.1200,6503000,0
20060502,35.5900,36.0800,35.3700,35.8700,7672600,0
20060503,35.8750,35.9800,34.8150,35.4400,5939000,0
20060504,35.3800,36.0550,34.7050,35.2500,6725200,0
20060505,35.8500,35.9550,35.2400,35.7100,5534400,0
20060508,35.7000,35.7000,34.1850,34.7700,6893600,0
20060509,34.8500,35.4000,34.6550,35.3250,4101200,0
20060510,35.3000,35.6000,34.8300,35.5350,3981000,0
20060511,36.0000,36.4950,34.7600,34.9200,5345200,0
20060512,34.9200,34.9200,33.3700,33.5100,4973600,0
20060515,32.4250,32.8950,31.9450,32.5350,5989400,0
20060516,33.5000,33.5050,32.3750,32.6100,7228800,0
20060517,32.2900,32.7750,31.5500,31.8550,5078800,0
20060518,31.8600,32.1800,30.9700,31.0600,5020400,0
20060519,30.7500,31.7500,30.3350,31.2750,6142000,0
20060522,30.6450,31.3300,29.8350,30.9900,5132400,0
20060523,31.7500,32.3650,30.9250,30.9850,5992600,0
20060524,30.9900,32.2500,30.0800,30.7050,8536400,0
20060525,31.3750,32.3300,31.0100,32.3300,6736600,0
20060526,32.1900,32.9000,32.0000,32.6800,4447400,0
20060530,33.1250,33.2900,32.1950,32.2250,5340400,0
20060531,32.1000,33.0950,32.0200,33.0300,6349800,0
20060601,33.0300,33.7099,32.5000,33.5950,4881600,0
20060602,33.9950,34.5650,33.6050,34.4700,4126600,0
20060605,34.7500,34.9200,32.8750,32.9700,4667600,0
20060606,32.9700,33.6750,32.5150,33.0400,5084200,0
20060607,33.0200,33.0200,31.5400,31.6350,5232000,0
20060608,30.6400,31.3400,29.5000,31.2300,12114800,0
20060609,31.4750,31.7600,30.4800,31.0900,3744600,0
20060612,31.2750,31.3650,29.7500,29.7650,4694800,0
20060613,29.4400,30.0600,28.1650,28.4100,6486800,0
20060614,28.5050,29.5900,28.4600,29.3250,5666600,0
20060615,29.5800,31.0800,29.5800,30.9750,4895200,0
20060616,30.5000,30.7999,29.9450,30.4700,4720600,0
20060619,30.4200,30.4200,28.9400,29.2400,3638800,0
20060620,29.3850,29.5850,28.1600,28.2500,8099400,0
20060621,28.5000,29.6000,28.4100,29.2000,5009200,0
20060622,29.2350,29.7400,28.7650,29.3600,4243000,0
20060623,29.6850,30.3000,29.6250,29.9850,3408800,0
20060626,29.9850,30.3000,29.6250,30.2200,2477400,0
20060627,29.6150,30.8649,29.6150,30.0900,3836600,0
20060628,30.2750,30.6900,29.8950,30.3100,3075400,0
20060629,30.7500,31.5550,30.2250,31.5500,5089400,0
20060630,31.5750,32.0000,31.1400,31.6600,3744000,0
20060703,31.7850,31.9350,31.6900,31.7400,1314000,0
20060705,31.4250,31.4700,30.4600,31.2750,5170400,0
20060706,31.2800,31.5350,30.6700,30.7450,5144000,0
20060707,30.9500,31.2300,30.0000,30.1000,3213000,0
20060710,30.1000,30.8500,30.0500,30.2550,2928000,0
20060711,30.3800,31.0850,30.3200,30.9800,3339000,0
20060712,30.9800,31.2500,30.4600,30.9550,4227400,0
20060713,30.9600,31.1700,30.5050,30.7400,4613600,0
20060714,31.0700,31.3200,29.8450,31.0450,4670000,0
20060717,30.7250,30.7500,29.6550,29.8350,5566600,0
20060718,30.2850,30.4150,28.9850,29.4000,5569200,0
20060719,29.4050,30.5650,29.2450,30.4950,5178600,0
20060720,30.4950,30.7350,29.4550,29.6600,5019200,0
20060721,29.6800,29.7500,28.7750,29.0100,6884800,0
20060724,29.1350,29.5900,28.9000,29.2600,6020200,0
20060725,29.4350,30.2450,29.4350,30.0400,4632000,0
20060726,29.8550,31.7250,29.2587,31.4350,7981200,0
20060727,32.7500,33.8950,32.0200,32.1500,9645600,0
20060728,32.1500,32.8950,31.7800,32.7450,4707600,0
20060731,33.1250,33.8650,33.0300,33.5200,4705000,0
20060801,33.5200,33.6250,32.5850,33.4900,3555000,0
20060802,33.8750,34.3250,33.0600,33.4500,4488200,0
20060803,32.9500,33.4150,32.6500,33.1500,3953600,0
20060804,33.3250,33.5750,32.2650,32.5500,4484400,0
20060807,33.2450,33.2450,32.1350,32.8700,4246600,0
20060808,32.8750,33.3500,32.5050,32.7400,4212000,0
20060809,33.1250,33.6100,32.7400,32.8100,5242000,0
20060810,32.5550,32.9100,32.2150,32.8500,4882000,0
20060811,32.9000,32.9950,32.0950,32.4000,3563600,0
20060814,32.3500,32.3550,31.5250,31.8050,4018200,0
20060815,31.9000,32.4250,31.6050,32.3700,2814200,0
20060816,32.5850,33.3550,32.4950,32.8700,3435800,0
20060817,32.4850,32.5250,31.6850,32.0600,3629400,0
20060818,32.5000,33.2150,32.0800,33.1350,4218000,0
20060821,33.2500,33.5650,33.0950,33.3900,2757000,0
20060822,33.5500,34.1750,33.5300,34.0050,4430000,0
20060823,34.0050,34.0300,32.9400,33.1850,2887400,0
20060824,33.2700,33.4250,32.7200,33.3600,2812600,0
20060825,33.5000,34.1700,33.3850,33.9700,3355800,0
20060828,33.8150,33.8200,33.0800,33.1550,2750800,0
20060829,33.0300,33.5664,32.5800,33.4250,3634000,0
20060830,33.2250,33.5100,32.2750,33.5100,3928600,0
20060831,32.4950,33.2200,32.2600,32.6500,3347200,0
20060901,32.9250,33.5650,32.8100,33.5100,3032400,0
20060905,33.2650,34.1550,33.0050,34.0400,5342800,0
20060906,33.4850,33.7800,32.6800,32.7950,4657800,0
20060907,32.8500,33.1450,32.1700,32.4550,5114800,0
20060908,32.5300,32.7250,30.9703,31.0800,6690200,0
20060911,30.9500,30.9550,29.5250,29.6100,7405800,0
20060912,30.2300,30.2300,28.7250,29.1250,5886400,0
20060913,29.2950,30.4600,29.2850,30.1500,5820800,0
20060914,30.0700,30.4650,29.0550,29.3200,4662000,0
20060915,29.3200,29.8550,29.1000,29.5800,3959400,0
20060918,29.7400,30.5450,29.6800,30.3000,3924400,0
20060919,30.3950,30.5450,29.1500,29.4100,4891000,0
20060920,29.4100,29.9400,28.3805,28.5050,7109400,0
20060921,28.7500,29.4600,28.6250,28.7500,6146600,0
20060922,28.9700,28.9700,28.0050,28.1650,4720800,0
20060925,28.0000,28.5000,27.4350,28.3900,6381800,0
20060926,28.3900,29.1200,28.1500,28.8750,4290800,0
20060927,29.1250,29.5750,28.7750,29.2750,7503200,0
20060928,29.4500,29.6900,29.0400,29.2500,7263800,0
20060929,29.2550,29.5900,28.8800,29.2750,4195000,0
20061002,29.2800,29.3800,28.1850,28.3550,4845600,0
20061003,27.3750,27.5850,25.9800,26.0400,13479400,0
20061004,26.0750,26.6000,25.8100,26.4250,12897200,0
20061005,27.4000,27.4000,26.5800,27.0150,9658600,0
20061006,26.8050,27.3300,26.4500,27.3300,6670400,0
20061009,27.4850,28.0000,26.8350,26.9500,6024000,0
20061010,26.5800,27.5600,26.5800,27.2050,6763000,0
20061011,27.1500,27.4700,26.4050,26.6650,6868600,0
20061012,26.6650,27.8550,26.5750,27.8550,6399000,0
20061013,28.1300,28.8700,28.0855,28.3700,6733200,0
20061016,28.5900,29.5650,28.5000,29.4750,5941400,0
20061017,29.5500,29.5550,28.7800,29.2300,6744000,0
20061018,29.1250,29.4950,28.5500,28.9600,5784200,0
20061019,29.1200,29.9950,29.1200,29.9800,4951200,0
20061020,30.2800,30.2800,29.0350,29.1950,5475000,0
20061023,28.8050,29.6150,28.6600,29.2400,3221400,0
20061024,29.0700,30.3250,29.0450,30.1250,4209200,0
20061025,30.0000,31.2300,29.9000,30.8450,5939000,0
20061026,30.9550,31.2300,30.4800,30.9550,4663600,0
20061027,31.6500,31.6500,29.8400,29.9350,9195000,0
20061030,29.8200,30.3400,29.5850,29.8950,5637400,0
20061031,29.8950,30.3200,29.3550,30.2000,5584000,0
20061101,30.1950,30.2650,29.3500,29.6450,5407800,0
20061102,29.5900,29.9250,29.0950,29.5150,4477000,0
20061103,29.9250,30.6800,29.8500,30.5100,3865200,0
20061106,30.3000,31.3800,30.2200,31.2150,5678600,0
20061107,31.2150,31.2500,30.3500,30.6900,4051200,0
20061108,30.3400,31.4500,30.3150,31.3850,5478800,0
20061109,31.5800,32.0800,31.1150,31.1850,5487600,0
20061110,31.1800,31.1900,30.2050,30.5950,3628600,0
20061113,30.2150,30.6300,30.1050,30.3300,4069800,0
20061114,30.3550,30.4050,30.0090,30.2350,4485000,0
20061115,30.5000,31.1500,30.2150,31.0500,5054200,0
20061116,31.4250,31.5000,29.8250,29.8450,5361200,0
20061117,29.8450,30.1700,29.2100,30.1500,6479200,0
20061120,29.9250,30.4000,29.5700,30.0400,4605200,0
20061121,30.1400,31.2000,30.1350,31.1400,4638800,0
20061122,31.1400,31.5000,30.4300,31.0250,4387800,0
20061124,31.0300,31.5500,30.9950,30.9950,1373600,0
20061127,31.4000,31.7600,31.0250,31.2550,5052400,0
20061128,31.5500,32.3400,31.5400,32.0750,5749600,0
20061129,32.3500,33.4450,32.2850,33.3050,5534600,0
20061130,33.5350,33.5450,32.8000,33.2550,3978000,0
20061201,32.7750,33.8100,32.6900,33.6750,5178800,0
20061204,33.4250,33.9050,33.2000,33.8650,4344800,0
20061205,34.0650,34.3000,33.3200,33.5650,4764400,0
20061206,33.4850,33.8200,33.2300,33.4750,3752400,0
20061207,33.4750,33.5450,32.6950,33.1750,4027600,0
20061208,33.6050,33.8050,33.0750,33.2000,3126400,0
20061211,33.2000,33.2900,32.7300,32.9400,2605600,0
20061212,33.5100,33.8750,32.8400,33.1700,5439800,0
20061213,33.3750,34.0550,33.3100,33.6600,4184600,0
20061214,33.8750,34.3000,33.7510,34.0600,4838600,0
20061215,34.0600,34.0600,33.2400,33.5150,4081200,0
20061218,33.2500,33.4050,31.3800,31.4600,7030200,0
20061219,31.4150,32.3200,31.0800,32.1150,5316200,0
20061220,32.0550,32.2900,31.4400,31.4850,3634000,0
20061221,31.6300,31.8500,31.1250,31.4350,3564000,0
20061222,31.4400,31.6150,30.9050,31.1300,3583200,0
20061226,31.1500,31.2650,30.4000,30.7850,2495400,0
20061227,31.0000,31.2000,30.5000,31.1750,2217800,0
20061228,31.0200,31.2950,30.6950,31.1700,2971800,0
20061229,31.0000,31.0600,30.5000,30.5900,3672000,0
20070103,30.9750,30.9750,28.7800,29.1200,10080800,0
20070104,29.1200,29.1200,27.7850,28.0450,8415400,0
20070105,28.0450,28.4050,27.8050,28.1750,7737200,0
20070108,28.4000,28.8550,28.1450,28.4150,6658800,0
20070109,28.1850,28.2950,27.3400,27.8900,9268400,0
20070110,27.8400,27.9250,27.5000,27.5700,6945200,0
20070111,27.5050,28.1600,26.8750,26.9950,8102200,0
20070112,27.0900,28.0550,27.0300,28.0200,5533800,0
20070116,27.8900,28.2800,27.6300,27.9700,7194800,0
20070117,27.9700,28.7150,27.9350,28.5550,5595200,0
20070118,28.8150,28.9100,28.0100,28.1400,4977600,0
20070119,28.2500,29.1850,28.1500,29.1000,4748200,0
20070122,29.8000,29.9350,29.0550,29.3150,7099200,0
20070123,29.6250,30.6350,29.6250,30.4450,5426800,0
20070124,30.2000,30.3850,29.6450,30.0800,5500200,0
20070125,30.0850,30.0850,29.1800,29.2850,4141200,0
20070126,29.4500,29.7200,29.1350,29.2400,4714200,0
20070129,29.2400,29.4400,28.7400,28.8050,4444600,0
20070130,28.9000,30.0050,28.8950,29.8000,5405400,0
20070131,29.6300,30.5000,29.4400,30.3200,5834200,0
20070201,30.4500,30.5250,29.8500,30.0500,4328000,0
20070202,30.2250,30.6000,29.8450,30.3050,3943400,0
20070205,30.3800,30.5050,29.9100,30.0150,4116200,0
20070206,31.5000,33.0400,31.4950,32.8400,19894200,0
20070207,33.3500,33.7500,32.7350,33.0550,9360400,0
20070208,33.0600,34.2350,33.0150,34.0450,7831600,0
20070209,34.0000,34.1050,33.0900,33.2700,5962400,0
20070212,32.7600,33.6750,32.7600,33.2650,4709464,0
20070213,33.9750,34.5150,33.7100,34.5150,5620108,0
20070214,34.5150,34.7000,34.0000,34.4700,5549104,0
20070215,34.4700,34.4700,33.7785,34.1450,5963860,0
20070216,34.1300,34.1550,33.8000,33.8950,4788600,0
20070220,33.7550,33.8450,33.3300,33.3600,5185800,0
20070221,33.2500,33.9250,33.1850,33.9000,5375000,0
20070222,33.8000,34.7450,33.5400,34.5650,4894600,0
20070223,34.8200,35.1950,34.5400,34.9250,5061000,0
20070226,35.0450,35.5150,34.9100,35.1900,4270816,0
20070227,34.5000,35.0750,33.6550,33.9100,8019000,0
20070228,33.9200,34.9950,33.8400,34.8200,8784000,0
20070301,34.2750,35.6750,33.9000,35.2250,8107772,0
20070302,35.2250,35.2950,34.0050,34.2800,5855400,0
20070305,33.8750,34.5800,33.5000,33.8600,6383400,0
20070306,34.3100,35.5000,34.3100,35.2500,6757400,0
20070307,35.2400,36.6500,35.0700,36.1550,7782200,0
20070308,36.3950,37.1300,36.2600,36.7750,6937800,0
20070309,36.8000,36.9000,36.0000,36.3000,4945938,0
20070312,35.9350,36.2350,35.7100,36.2350,5131922,0
20070313,36.4750,37.3350,36.0865,36.2250,11468938,0
20070314,36.4150,37.5000,36.2450,37.1850,6774794,0
20070315,37.1000,37.1750,36.4550,36.6500,4971600,0
20070316,36.9450,37.0700,36.3250,36.4550,5293800,0
20070319,37.0050,37.9100,37.0050,37.6750,4767100,0
20070320,37.5850,38.1200,36.8050,37.3500,8730900,0
20070321,37.5500,38.9450,37.4850,38.5900,6375124,0
20070322,38.9000,39.1600,38.3700,38.4500,7002500,0
20070323,38.4800,38.7850,38.3400,38.6800,5482200,0
20070326,38.9300,39.0900,38.1550,39.0400,5598200,0
20070327,39.0000,39.0000,38.3800,38.9000,4202500,0
20070328,39.2250,39.4950,38.7050,38.9050,5566658,0
20070329,39.3800,39.6400,38.4300,39.3550,6169382,0
20070330,39.3550,39.4650,38.7250,38.8950,3980992,0
20070402,38.8000,39.1700,38.2750,39.1000,6820342,0
20070403,39.1000,39.3100,38.4400,39.2500,4335396,0
20070404,39.0000,39.9050,38.8800,39.6900,4895000,0
20070405,40.4950,40.4950,39.4900,39.9100,4370052,0
20070409,39.8350,40.5000,39.6150,39.8150,3875912,0
20070410,39.7100,40.9900,39.7050,40.9800,5017638,0
20070411,40.9800,40.9800,40.0000,40.2200,5852806,0
20070412,40.3850,41.6900,40.3800,41.5300,6150046,0
20070413,41.5600,41.6800,41.1200,41.5850,4804752,0
20070416,40.7600,42.0500,40.7600,42.0100,4426278,0
20070417,42.1150,42.3450,41.1600,41.4000,5613628,0
20070418,40.6000,40.6400,39.3550,39.7400,10099542,0
20070419,39.9950,39.9950,38.9050,39.1550,4613136,0
20070420,39.7250,39.8600,39.2000,39.6300,4501302,0
20070423,40.1000,40.8450,39.9350,40.3450,5880960,0
20070424,40.0050,40.4850,39.5050,39.7500,5986000,0
20070425,40.1750,41.1150,40.1300,40.7050,6762312,0
20070426,41.1000,41.5400,40.0050,41.4050,7001792,0
20070427,42.2400,43.9300,41.6750,43.3250,15367414,0
20070430,43.3900,43.6300,42.3900,42.4250,8333370,0
20070501,42.3950,43.5750,41.9200,43.5500,7935330,0
20070502,44.0050,44.6250,43.5500,44.2950,6639780,0
20070503,44.2950,45.3300,43.9400,44.9050,5758472,0
20070504,45.1250,45.3250,43.7600,44.0200,9446620,0
20070507,44.0200,44.3950,43.6800,44.2400,3922556,0
20070508,44.2400,45.2300,43.4050,45.1450,7283700,0
20070509,45.1450,45.2100,44.0350,45.2050,6514810,0
20070510,45.3050,45.3500,44.0650,44.1950,4830438,0
20070511,44.4950,45.9650,44.1950,45.8550,5367520,0
20070514,46.0000,46.1950,45.1800,45.6850,4828644,0
20070515,45.4500,46.1250,45.0805,45.3150,5763420,0
20070516,45.5500,45.6900,44.3022,45.1500,4889600,0
20070517,45.0050,46.1200,44.8350,45.9500,5558446,0
20070518,46.7400,47.1400,46.4000,47.1400,5893516,0
20070521,48.0000,48.0000,46.8800,47.3250,5942306,0
20070522,47.1200,47.5000,46.0350,46.1450,5008788,0
20070523,46.3150,47.1600,46.1450,46.3750,6091476,0
20070524,46.4850,47.0200,44.3150,44.6050,7795284,0
20070525,45.1000,45.9150,45.1000,45.8750,5017180,0
20070529,45.5450,46.2050,45.3500,45.6000,4105450,0
20070530,45.2500,46.9200,45.1800,46.8300,5182914,0
20070531,46.8300,48.0500,46.5100,47.2250,11319016,0
20070601,47.2550,48.4400,47.2250,47.8700,4599626,0
20070604,47.8700,49.0250,47.8200,48.8550,4683306,0
20070605,49.7100,49.7150,48.6000,49.0700,5364000,0
20070606,48.9900,49.0700,47.7900,48.3600,4507054,0
20070607,48.1550,49.1600,47.8450,48.0550,7490704,0
20070608,47.7500,48.2050,47.2587,48.1750,4776910,0
20070611,48.5250,49.5150,48.3850,48.8000,4378786,0
20070612,48.8000,49.6300,48.5250,48.6400,7368438,0
20070613,49.0750,51.1950,48.9550,50.9150,8888516,0
20070614,51.3050,53.0200,51.2100,52.8300,9650400,0
20070615,53.4000,53.9050,53.2622,53.5350,8138524,0
20070618,53.4350,53.5750,52.0750,53.3350,5740000,0
20070619,53.3350,54.4550,52.9050,53.8250,4772600,0
20070620,54.1000,54.7850,51.4450,51.5950,8719300,0
20070621,51.8350,53.7250,51.7250,53.6700,7859672,0
20070622,53.6700,54.4650,53.1100,54.4650,7826200,0
20070625,53.7500,53.8650,52.3500,52.7550,6133800,0
20070626,52.7250,52.8600,50.6550,50.9550,6707656,0
20070627,49.9250,52.5600,49.5300,52.5500,7971172,0
20070628,52.9250,53.3200,51.1250,51.4550,5504108,0
20070629,52.2500,53.0000,51.6000,52.1200,4519400,0
20070702,52.1250,54.5000,52.1250,54.4850,6673080,0
20070703,54.4850,54.8650,54.0400,54.5700,3597000,0
20070705,54.8050,54.9900,53.0050,54.1100,6304200,0
20070706,54.7000,55.7850,54.5000,55.0550,5670770,0
20070709,55.1450,55.8750,54.7200,54.9050,5220796,0
20070710,54.7700,55.1200,54.0100,54.4600,5701966,0
20070711,53.8750,54.9000,53.5300,54.8200,4613870,0
20070712,55.0450,55.6750,54.8200,55.3600,4970488,0
20070713,54.8850,56.0000,54.5000,55.9250,4168500,0
20070716,56.1200,56.5850,55.2950,56.3700,5169600,0
20070717,56.6500,57.0200,55.3450,56.2700,7023582,0
20070718,56.0200,57.8250,55.9300,57.7550,6571000,0
20070719,58.2450,58.7450,57.8250,58.6050,6401272,0
20070720,59.0050,59.1450,58.0100,58.8500,6180200,0
20070723,59.5900,59.6750,57.3400,58.5400,6289542,0
20070724,57.8750,58.1250,55.7450,56.1650,6468698,0
20070725,58.5900,62.2000,56.8700,61.9450,18188726,0
20070726,61.4600,62.6800,59.4950,61.5750,11669310,0
20070727,61.4200,62.1550,58.8750,59.0200,7683336,0
20070730,59.2650,60.3850,57.5650,59.9900,7862354,0
20070731,60.5000,62.1750,59.9600,60.0550,6620800,0
20070801,59.8750,61.1950,56.8550,58.3900,11243834,0
20070802,58.4100,59.2250,55.9850,57.2050,8946004,0
20070803,57.0350,57.9950,54.6750,54.8950,7997926,0
20070806,54.8650,55.2500,51.7800,55.1950,9030454,0
20070807,54.2500,59.2500,53.6700,58.6900,10465312,0
20070808,59.2000,59.7500,56.6600,57.0600,7735892,0
20070809,55.4550,57.0545,54.8950,55.4700,7627240,0
20070810,55.2300,58.3500,53.5300,58.1700,7464730,0
20070813,59.0500,60.1900,57.5350,58.4100,5485200,0
20070814,58.8000,59.7250,57.7550,57.8100,4822460,0
20070815,57.8500,58.3500,54.7900,54.9150,6884518,0
20070816,53.5500,54.8550,48.9050,51.5600,13565330,0
20070817,54.1250,54.8450,51.7950,54.3250,7841800,0
20070820,54.3500,56.3000,53.0350,55.7300,6200800,0
20070821,55.2200,56.7850,54.3050,55.6700,6150400,0
20070822,56.2500,56.9200,55.5950,56.7400,4288000,0
20070823,57.0250,58.7750,56.9800,58.3950,7619000,0
20070824,58.3000,60.6400,58.0700,60.5000,5223800,0
20070827,59.9750,60.6150,59.0500,60.0450,4643042,0
20070828,59.7950,60.2750,58.4450,58.7900,5637200,0
20070829,59.5000,61.7750,58.7900,61.3800,5369600,0
20070830,60.6600,62.0000,60.6090,61.6700,5028600,0
20070831,62.7550,65.8650,62.4550,64.0000,7795400,0
20070904,64.2000,66.9850,63.6750,66.2050,9219000,0
20070905,65.8000,66.1950,64.5250,65.7050,6311216,0
20070906,66.0050,67.4500,66.0050,67.0650,5393400,0
20070907,65.5000,66.3000,64.2200,64.9450,5993400,0
20070910,64.8050,66.1500,63.2671,65.3200,6113000,0
20070911,65.6200,68.7500,65.0150,68.4700,7077400,0
20070912,67.9900,68.7250,67.5250,68.0650,5491400,0
20070913,68.0250,68.5400,65.9200,66.7450,6250828,0
20070914,66.0000,67.0000,65.3750,66.8050,5383200,0
20070917,66.7350,67.3050,65.7650,66.2200,3545768,0
20070918,66.4950,67.8850,65.5850,67.7600,6290998,0
20070919,68.5100,68.6600,67.7000,68.1100,5464584,0
20070920,68.1650,70.2300,67.7500,70.0850,5093800,0
20070921,70.9500,72.6800,70.0850,72.3100,7596570,0
20070924,72.5450,72.7900,70.1650,71.3400,4720000,0
20070925,70.0550,71.2500,68.8850,71.1000,3944800,0
20070926,71.7900,73.5000,70.2550,73.3550,6298800,0
20070927,74.2500,74.9450,73.1900,73.6650,5225200,0
20070928,74.2250,75.0450,71.6600,72.2500,5831800,0
20071001,72.5900,73.9300,71.7600,73.4000,4616344,0
20071002,72.0100,73.7200,70.6300,73.4900,4906050,0
20071003,73.5000,73.9400,71.5200,73.1900,3643400,0
20071004,73.2000,74.7800,71.3100,74.6700,3431000,0
20071005,75.0300,77.1900,74.2000,76.7400,4489100,0
20071008,76.0500,76.5900,74.1200,74.2900,3594011,0
20071009,74.9900,75.9100,74.2000,75.7500,3154300,0
20071010,75.2500,77.7400,75.0300,77.4400,4116096,0
20071011,79.1000,81.0800,74.0100,77.0200,6266377,0
20071012,77.5800,78.5800,76.5500,78.4100,3522255,0
20071015,80.8500,82.0000,78.8100,79.2800,4556900,0
20071016,79.3700,79.5100,77.4800,78.0200,3598700,0
20071017,79.1000,79.3500,75.5000,76.0600,4194582,0
20071018,76.0500,77.2800,74.5000,76.8300,3596100,0
20071019,75.8000,75.9000,69.5300,69.8100,9674800,0
20071022,67.7000,71.1700,65.3900,69.5300,8778417,0
20071023,71.2700,75.1500,69.5900,74.7700,6114650,0
20071024,75.5000,77.5000,70.3100,73.4700,9702900,0
20071025,72.8200,75.4500,72.2600,74.2600,5669225,0
20071026,75.8600,76.1200,71.8600,72.5000,5221000,0
20071029,73.1050,74.8000,72.7600,74.4800,5312200,0
20071030,73.8500,74.5000,69.8500,70.0900,5760300,0
20071031,71.5100,73.5900,70.6000,73.2400,6098100,0
20071101,72.0500,73.3500,70.2100,70.3500,6746100,0
20071102,72.0000,74.2400,70.2500,73.9900,5522000,0
20071105,72.9900,73.7000,71.5600,73.2100,3969013,0
20071106,74.5000,78.9800,74.5000,78.8700,5671830,0
20071107,78.5000,79.7700,75.0600,75.0600,5864213,0
20071108,76.2200,76.6700,70.3300,72.5400,7592358,0
20071109,70.2000,72.9800,69.1001,71.1300,5274875,0
20071112,70.8400,70.8400,64.0200,64.0700,8219591,0
20071113,63.8500,65.6000,63.1600,64.9000,9280447,0
20071114,66.8500,68.0000,65.4000,65.8700,6612318,0
20071115,65.7400,65.8300,62.2800,63.0900,6240941,0
20071116,64.3500,64.5800,61.0500,64.4400,10894479,0
20071119,64.0900,66.1300,63.1400,65.3500,6262848,0
20071120,65.6700,68.4900,65.6700,67.9300,5794826,0
20071121,67.0000,68.0000,65.3500,66.1600,3596075,0
20071123,66.7300,68.1700,65.3500,68.0600,1646953,0
20071126,68.2000,69.7800,66.6600,66.9100,5123518,0
20071127,66.4200,66.4200,62.8000,64.6100,5539623,0
20071128,64.9200,67.3200,64.9200,66.3600,4381183,0
20071129,67.3000,70.4900,67.3000,69.5400,5627613,0
20071130,70.5100,70.5100,67.3600,68.1500,4247880,0
20071203,67.7900,70.9700,67.3200,70.7300,4167528,0
20071204,70.4600,71.4500,69.4000,71.0600,3552220,0
20071205,71.9100,73.1000,70.5900,71.7800,3558784,0
20071206,71.9000,73.8400,71.3500,73.5000,3412434,0
20071207,73.5000,73.8700,72.0700,73.5200,2918330,0
20071210,73.8700,74.8360,73.1200,73.9200,2799097,0
20071211,74.6600,75.4000,72.2300,72.3800,4332878,0
20071212,74.2000,75.5400,73.4300,75.0300,4918968,0
20071213,74.8000,76.9200,74.1900,76.6500,4465643,0
20071214,76.6600,78.3400,76.3300,77.3700,5532476,0
20071217,74.3300,74.8000,68.1300,70.6900,18465485,0
20071218,72.3600,73.1400,68.1600,69.7000,11267698,0
20071219,70.2900,71.0000,69.0200,69.2900,6791217,0
20071220,70.0000,70.6000,68.7400,70.3300,6464690,0
20071221,71.2300,72.9800,71.1400,72.7800,7509614,0
20071224,73.0000,74.2200,72.3400,74.0100,1293278,0
20071226,74.2300,75.2800,73.2700,74.9700,2879205,0
20071227,75.4800,75.4800,73.5100,73.7500,3394058,0
20071228,73.9000,75.2800,73.8000,74.3700,2961404,0
20071231,74.8800,74.8800,73.2500,73.4600,2377354,0
20080102,74.2500,75.6200,72.7300,75.3600,4588711,0
20080103,75.7400,77.8400,75.6300,76.8100,4510066,0
20080104,75.6000,76.2900,74.1600,74.3100,4437778,0
20080107,74.9500,75.0000,70.5900,71.9300,4914745,0
20080108,73.3300,74.6700,71.1500,71.3600,347800,0
20080109,71.0700,73.6100,70.4100,72.8400,4925117,0
20080110,72.2900,72.5700,69.9000,72.1500,5385615,0
20080111,71.6300,72.7500,69.0800,69.8300,4988611,0
20080114,70.5000,72.7500,70.5000,72.6000,3606063,0
20080115,71.7200,71.7200,68.3200,68.3200,5265300,0
20080116,66.7000,67.3500,62.2000,64.1400,7688498,0
20080117,64.2800,65.6400,58.5500,59.9100,722900,0
20080118,59.4200,61.2900,55.8100,59.5500,9900717,0
20080122,53.2500,60.4200,52.5100,58.1200,9614129,0
20080123,54.6600,58.7000,53.6900,58.1400,590700,0
20080124,59.4700,65.0000,59.0200,64.7800,10708023,0
20080125,66.3700,67.9100,62.2900,63.5700,7326451,0
20080128,63.5700,65.8100,61.4900,65.0900,4362474,0
20080129,65.6300,65.9000,62.8800,64.1100,5094794,0
20080130,63.6600,65.8500,62.2400,63.8000,5971512,0
20080131,61.8300,61.8500,59.8600,60.2300,646500,0
20080201,60.6300,63.0100,60.1500,62.6900,5789307,0
20080204,63.6700,65.5900,62.6700,64.3200,4670875,0
20080205,62.5300,63.4400,61.1300,62.0000,6125170,0
20080206,63.0000,64.1500,57.0600,57.8500,10713071,0
20080207,57.5600,59.9900,55.8000,58.7000,9270829,0
20080208,59.4000,60.4200,56.5100,57.2700,8227557,0
20080211,57.5000,60.3200,56.3500,60.1000,4984130,0
20080212,60.0000,62.5100,59.9400,60.8200,7187148,0
20080213,61.6100,64.0000,61.0000,63.9000,4562152,0
20080214,64.5200,64.9800,62.6700,62.9600,4926291,0
20080215,62.5500,63.2300,60.5700,62.0400,3354798,0
20080219,63.8900,65.4100,63.5000,64.1600,4771819,0
20080220,63.7200,66.3300,62.7400,65.7200,6111053,0
20080221,65.6900,66.5000,63.5400,63.7900,6020989,0
20080222,64.4200,65.0300,61.9200,64.8500,4621336,0
20080225,65.0100,66.3500,63.8200,66.0900,4294436,0
20080226,65.7600,67.3500,64.9400,66.9100,4355071,0
20080227,66.3700,66.8800,64.5100,64.9500,4496187,0
20080228,65.3900,66.8300,64.9800,65.9100,3518801,0
20080229,65.8000,65.8000,62.0000,62.3000,4493601,0
20080303,62.1650,64.1500,60.6000,62.0400,3549290,0
20080304,61.3300,62.6000,60.1900,61.7900,5486800,0
20080305,63.4400,64.2300,62.0000,64.1100,4421057,0
20080306,63.6600,65.0900,62.3000,62.4400,4660772,0
20080307,61.9800,61.9800,58.8200,59.9600,5155731,0
20080310,60.0000,60.2000,58.1600,58.2800,5324269,0
20080311,59.4300,61.5000,58.9100,61.3600,5056813,0
20080312,61.5000,62.4040,59.8200,60.4000,4592208,0
20080313,60.1300,61.9300,57.4200,61.5700,5072134,0
20080314,62.0500,62.2000,58.8000,60.1700,4552049,0
20080317,58.0800,58.8600,54.0200,55.6700,7259750,0
20080318,57.1800,58.3900,56.1200,57.9800,6312639,0
20080319,57.7100,57.8800,52.2300,52.2500,9428304,0
20080320,51.5400,52.2500,49.4400,51.4900,11472074,0
20080324,51.6100,54.7500,51.4400,53.8700,5850754,0
20080325,53.8800,56.7400,53.8800,56.4000,5560912,0
20080326,56.2200,59.0500,56.1100,57.5500,6115421,0
20080327,58.4200,58.4500,56.3300,56.5000,3591657,0
20080328,56.1900,58.0000,55.9100,56.7500,2848319,0
20080331,56.7400,58.9500,56.6000,58.3800,5619074,0
20080401,58.3900,60.2900,56.8000,60.1700,5340208,0
20080402,60.5000,62.7000,59.4000,62.2200,4961295,0
20080403,61.9900,64.9000,60.6000,64.4400,8712257,0
20080404,64.4100,67.4300,64.4100,66.2400,10461270,0
20080407,67.8700,67.8700,65.7500,66.1900,10255093,0
20080408,65.8500,68.4600,65.0000,67.8300,6823774,0
20080409,67.8400,70.5000,67.6400,69.6400,8076406,0
20080410,69.3700,70.1800,68.5000,70.1600,5940782,0
20080411,69.1900,69.4900,67.1700,67.4800,4093461,0
20080414,67.5000,69.6300,67.0000,69.5200,5416370,0
20080415,69.7600,70.3500,68.2550,69.9100,4889959,0
20080416,71.2500,73.0100,69.8000,72.6900,5511998,0
20080417,72.3300,73.5100,70.4200,71.8600,4041766,0
20080418,72.6700,75.0000,71.5700,74.0500,5306327,0
20080421,74.9800,75.8300,72.8500,75.6000,15069713,0
20080422,75.3500,75.7500,73.5000,74.4800,4912341,0
20080423,74.9100,75.2500,72.4600,73.6200,5750669,0
20080424,73.0100,73.6000,70.0000,72.9100,5803970,0
20080425,72.2600,74.4600,72.1500,73.1900,4176049,0
20080428,73.6700,73.6700,70.1200,71.3700,5586190,0
20080429,70.2700,70.6400,68.6300,68.7900,5054741,0
20080430,68.6400,70.2400,66.0900,68.4500,11575071,0
20080501,68.2500,68.7400,64.1400,65.7500,7576321,0
20080502,66.4500,67.3600,65.3100,67.2000,5784371,0
20080505,67.5600,67.8100,66.0500,66.7300,5892223,0
20080506,66.5100,69.5800,66.4500,69.0500,5622707,0
20080507,70.1800,70.2600,67.5100,68.8700,4043688,0
20080508,69.6500,75.2500,69.1000,73.3951,11088295,0
20080509,74.9300,78.1000,74.5000,77.4100,9684735,0
20080512,77.1400,77.2600,75.0500,76.0500,4787506,0
20080513,76.7300,76.7300,73.7400,76.2500,5708626,0
20080514,75.0000,76.3000,73.7700,73.9800,5783601,0
20080515,75.1000,76.2200,73.2000,76.2200,6697835,0
20080516,78.3000,79.4600,77.0700,79.0000,6859019,0
20080519,79.6500,79.8400,78.0700,78.5900,6626632,0
20080520,79.8000,81.0000,78.6100,80.8700,6961101,0
20080521,82.0800,86.8900,81.9000,83.2800,15391794,0
20080522,84.3300,85.9700,80.8300,81.9600,8195620,0
20080523,82.4000,83.9400,79.3600,81.3500,5415252,0
20080527,81.4000,81.5800,78.7600,80.6400,4779675,0
20080528,79.9500,83.3000,78.8200,83.1500,5146950,0
20080529,82.9200,83.1200,80.2800,80.8800,6660063,0
20080530,81.6000,84.2000,81.6000,83.3200,6099625,0
20080602,83.1500,86.2500,82.0000,83.8000,5958893,0
20080603,83.9400,85.1300,81.5000,81.7300,6419255,0
20080604,81.7200,83.5500,80.8000,81.2700,4648978,0
20080605,82.5800,86.1700,81.7700,85.9100,5924451,0
20080606,87.0000,89.2500,83.3900,83.5700,7825929,0
20080609,84.3800,87.8100,83.3300,86.5600,5460542,0
20080610,86.5200,86.5200,82.0400,83.4800,5603108,0
20080611,84.2500,85.3600,82.5200,83.3600,5053231,0
20080612,82.1500,82.3100,80.1000,80.4400,7575300,0
20080613,80.9500,83.9000,80.2600,83.1600,5408399,0
20080616,83.8900,84.8500,83.1200,83.5500,4737172,0
20080617,84.1000,85.0000,82.9500,84.8700,4524106,0
20080618,84.1600,85.3800,82.5000,84.6500,5538230,0
20080619,85.6200,86.4800,83.3500,84.4600,6740174,0
20080620,84.8200,86.4600,83.5600,84.4900,6229793,0
20080623,86.0900,92.0000,84.8300,91.5500,10315051,0
20080624,90.0000,91.1500,88.5201,89.2300,6631296,0
20080625,89.7400,91.0000,85.5100,89.9600,8010528,0
20080626,90.4900,92.3800,87.7600,89.3600,6672799,0
20080627,90.4300,91.0200,88.0900,88.4100,8044061,0
20080630,88.7200,89.8500,88.0500,88.7200,5766563,0
20080701,88.5100,91.1800,86.7200,90.4300,7616149,0
20080702,90.9300,92.7000,85.4900,85.5800,7711341,0
20080703,85.7300,86.8900,81.0401,85.1200,5470269,0
20080707,84.4800,87.1400,81.2700,82.5700,6235658,0
20080708,81.1700,82.2200,77.1100,80.2200,9241015,0
20080709,80.7800,83.2100,78.2600,78.3000,5538614,0
20080710,79.2400,82.1700,77.8000,82.0000,5153333,0
20080711,82.5700,84.5000,81.4300,83.1200,6119394,0
20080714,85.5400,88.0400,84.0400,87.5900,7012722,0
20080715,87.9900,87.9900,82.1200,82.2700,6534562,0
20080716,81.3900,82.9999,78.6300,79.5300,8516751,0
20080717,80.2100,82.1700,75.0800,76.5000,9757853,0
20080718,77.0700,80.8523,75.0000,78.9500,6048221,0
20080721,80.3800,82.8500,77.2400,82.6700,5202600,0
20080722,82.2400,84.2500,78.6100,79.5000,5095704,0
20080723,79.0600,79.4900,73.4100,75.7700,8730793,0
20080724,76.0200,76.9600,70.9500,72.6800,12008295,0
20080725,73.0000,75.8100,72.4200,74.7400,5409300,0
20080728,75.3500,77.3500,74.0600,74.1100,5035373,0
20080729,73.8700,76.6000,73.0000,75.0500,8430960,0
20080730,75.4800,83.0000,74.9100,82.8800,11614789,0
20080731,81.5000,81.8500,78.4500,78.6300,7993987,0
20080801,79.1600,80.9000,78.6300,79.4700,5889010,0
20080804,79.4300,79.4300,72.2400,73.0700,8119399,0
20080805,72.5100,75.9700,71.0600,72.7500,7566632,0
20080806,72.7500,75.5600,72.0900,75.3500,6934053,0
20080807,76.5200,77.7700,73.0300,73.2600,5347904,0
20080808,72.3700,72.4200,69.9100,70.5200,6851175,0
20080811,70.7600,72.1800,65.8200,68.4600,8282240,0
20080812,68.8200,70.0000,67.0900,68.7500,5841434,0
20080813,69.3000,72.7500,68.0100,72.5400,7060900,0
20080814,72.4600,72.4600,69.5000,70.8700,5935910,0
20080815,70.6000,70.6000,67.5000,68.4600,8882034,0
20080818,69.0600,69.6600,66.2500,66.9800,7280274,0
20080819,66.4600,70.8100,66.1700,69.9100,6112727,0
20080820,71.4700,74.9600,70.7500,74.6500,10657323,0
20080821,76.3100,78.6500,74.5800,77.6300,8986671,0
20080822,76.8900,77.4800,75.0700,76.0000,5086765,0
20080825,76.4700,77.0900,74.0000,74.9000,4515060,0
20080826,75.3300,77.1800,74.4500,75.2300,4417675,0
20080827,76.2700,77.6200,75.3200,76.6800,4139782,0
20080828,77.2700,77.5100,74.3600,75.9200,5073710,0
20080829,76.4700,76.7600,73.4800,73.7300,4640362,0
20080902,71.7000,72.4000,66.7800,66.8000,10605765,0
20080903,67.0700,67.6800,61.4600,63.2400,13420550,0
20080904,63.0000,64.1300,60.4300,62.2700,10027382,0
20080905,62.1400,63.3600,60.0500,61.8600,7089198,0
20080908,63.0900,63.7000,58.6900,59.8200,7862131,0
20080909,58.0500,58.5400,52.6500,52.9200,14704474,0
20080910,54.1400,55.5250,51.9300,55.4100,13072244,0
20080911,54.9700,57.1200,53.0300,56.3200,10411492,0
20080912,56.2100,59.2200,55.3000,58.4800,10358881,0
20080915,54.0100,55.1900,49.6900,50.7700,11473515,0
20080916,47.5800,54.3800,46.2100,54.3700,17438435,0
20080917,54.9900,55.6700,50.0100,51.5900,13338592,0
20080918,53.6800,55.4000,49.5000,52.7300,11708285,0
20080919,56.0100,65.0000,56.0100,60.0900,11386580,0
20080922,61.5300,61.6000,58.0000,60.0200,7606176,0
20080923,59.0100,59.5000,54.0000,54.3900,8453352,0
20080924,56.0600,56.4800,53.8100,54.4300,8344994,0
20080925,54.9500,56.3700,53.7200,56.0900,7227919,0
20080926,53.6000,54.9500,51.6900,54.5700,8254237,0
20080929,50.9200,51.7300,42.7800,45.6100,14612513,0
20080930,46.7200,50.5600,45.8800,50.2300,10482965,0
20081001,49.4800,49.4800,45.8300,47.0600,9183441,0
20081002,46.9000,46.9300,40.2500,41.1500,12945298,0
20081003,42.1800,44.7400,40.3500,41.2500,9441720,0
20081006,37.0000,38.9000,32.7100,37.0200,19832822,0
20081007,38.4900,39.6000,32.4500,32.7500,14344108,0
20081008,30.4200,34.6900,28.0000,34.0400,22891258,0
20081009,35.1500,35.8400,28.7000,28.7000,14228052,0
20081010,25.1200,27.7540,20.1600,23.4200,33416107,0
20081013,26.1900,29.9000,24.4400,29.1400,20557120,0
20081014,31.7600,34.7500,28.0000,29.8700,18518357,0
20081015,28.1800,28.2500,23.5000,24.0700,17573353,0
20081016,25.3700,26.0000,22.0000,23.5300,20514327,0
20081017,22.4900,29.3000,22.4100,25.5800,18284162,0
20081020,27.5700,31.5800,27.0400,31.2600,14264037,0
20081021,29.6000,32.7500,29.2000,30.6800,13353064,0
20081022,28.3800,28.4900,23.2300,24.4800,20585640,0
20081023,26.2600,26.9500,24.0200,26.7800,19856704,0
20081024,22.2500,26.0000,21.8700,25.5000,14348588,0
20081027,24.6000,26.4900,23.3500,23.5000,13223807,0
20081028,25.0500,25.5100,22.1200,25.4900,14866353,0
20081029,25.8600,28.7900,25.8000,26.4100,16539953,0
20081030,28.1500,31.0400,26.5200,30.8300,14231370,0
20081031,29.4600,32.0000,28.9300,29.8900,13205512,0
20081103,29.2000,31.2700,29.1000,29.7100,10462714,0
20081104,31.0700,33.8800,31.0700,32.9200,10625489,0
20081105,31.5600,33.4000,29.6500,29.9200,9584846,0
20081106,29.1800,29.6000,25.8100,27.7200,13240125,0
20081107,28.1500,28.9700,26.5100,27.9500,8731991,0
20081110,29.6300,30.3700,26.3700,27.6900,8923355,0
20081111,26.0000,26.9700,25.0800,25.9800,8160792,0
20081112,24.8700,25.5800,24.2700,24.7500,10079092,0
20081113,25.0700,27.7900,22.4400,27.6400,14994823,0
20081114,26.1500,27.8300,25.4500,25.8100,10440380,0
20081117,25.6400,26.5100,24.7100,24.7600,6484710,0
20081118,24.7800,25.6300,23.8000,25.3500,8512458,0
20081119,25.0100,25.4664,22.5700,22.7200,9077408,0
20081120,22.0000,22.2200,17.6000,17.8600,17824982,0
20081121,18.7500,21.5500,17.8500,21.5200,15841116,0
20081124,22.3000,26.0500,22.3000,25.1200,14857742,0
20081125,25.5400,26.8500,23.9900,26.6000,11255677,0
20081126,26.5500,29.1996,26.0000,28.7600,9834830,0
20081128,28.4500,29.2800,27.3900,28.2900,4423526,0
20081201,26.5900,26.6800,23.0000,23.1500,10316973,0
20081202,23.9800,24.9800,22.1000,23.2600,11756792,0
20081203,22.4300,24.2300,21.6000,22.5300,11587469,0
20081204,22.0000,22.6500,19.3400,19.7600,14846588,0
20081205,19.4200,20.8800,18.8000,20.8600,11743816,0
20081208,22.5000,23.4800,20.8600,22.3700,10126765,0
20081209,21.8700,24.7400,21.5200,23.7600,9393797,0
20081210,24.7600,25.7700,24.0600,25.2500,6518544,0
20081211,25.5900,27.7400,24.8400,25.2400,8946179,0
20081212,23.6000,25.7500,23.2800,25.2000,6565980,0
20081215,26.2100,26.4700,24.0700,24.6000,6604958,0
20081216,25.0700,25.7600,23.8400,25.3100,7457170,0
20081217,24.5800,26.8600,24.5000,26.0900,6736187,0
20081218,26.0000,26.1900,22.8000,22.8600,7945773,0
20081219,22.7800,24.1000,22.7000,23.4700,7056065,0
20081222,23.9300,23.9600,22.2500,22.7400,6837639,0
20081223,22.8600,23.5600,21.8200,22.0800,6090935,0
20081224,21.8700,22.9300,21.5100,22.7100,2053070,0
20081226,22.9200,23.3000,22.4100,23.1700,1932789,0
20081229,23.8300,24.0800,22.6400,23.8800,5288289,0
20081230,23.9900,24.4900,23.2500,24.3900,5622535,0
20081231,24.0400,25.1200,23.9400,24.4400,5983547,0
20090102,24.5400,27.1500,24.5000,26.8300,6596242,0
20090105,26.8200,28.9600,26.2500,28.4000,11186794,0
20090106,29.2800,31.4500,29.1900,30.4000,13088973,0
20090107,29.7200,29.9300,28.3700,29.0800,8919534,0
20090108,28.4100,29.4200,28.1500,29.2500,8357904,0
20090109,29.0200,29.2300,26.9100,27.0600,6451212,0
20090112,26.1400,26.8900,25.2900,25.7100,6948918,0
20090113,25.7000,26.9500,25.1000,26.4600,6714986,0
20090114,25.4800,25.7500,23.6000,24.0300,7789850,0
20090115,23.8100,24.4900,22.7800,23.9700,9189365,0
20090116,24.5000,24.7300,23.4200,24.2500,8804426,0
20090120,23.8900,24.8600,22.1900,22.3500,7587287,0
20090121,23.1400,24.8600,22.7100,24.7700,8063493,0
20090122,24.5000,24.9550,23.3100,24.1700,7604314,0
20090123,23.3800,26.5000,23.1000,25.6300,7504812,0
20090126,26.3700,27.6500,25.5900,26.3500,8619574,0
20090127,26.4800,27.3400,25.3800,26.8000,8662748,0
20090128,27.5700,29.1000,27.0800,28.9500,10866421,0
20090129,27.8800,28.5000,27.0300,27.3200,8930737,0
20090130,27.9900,28.1700,26.2300,26.4400,7746283,0
20090202,25.7100,26.6400,25.4400,25.9600,7838653,0
20090203,26.2700,26.3200,24.7100,25.6200,10226829,0
20090204,26.5900,28.1300,26.1500,27.3400,10469475,0
20090205,27.0400,28.4500,26.0700,28.0200,9367252,0
20090206,27.6400,29.7500,27.4000,29.1900,8905219,0
20090209,29.4200,31.7700,29.4100,30.0900,11654968,0
20090210,30.4600,31.2600,27.7000,28.3900,11644489,0
20090211,28.7700,29.4200,27.3400,28.2700,8060068,0
20090212,27.4200,28.2000,26.8200,28.0800,8103109,0
20090213,27.9400,29.0700,26.4800,28.4300,6790987,0
20090217,26.8300,27.7700,25.2000,25.3200,9359744,0
20090218,25.7400,25.9800,25.1800,25.7700,9679481,0
20090219,26.3200,27.7300,25.6900,26.8300,10423542,0
20090220,25.6300,26.5200,25.0000,25.9600,9748439,0
20090223,26.8900,26.8900,24.2900,24.3300,8049441,0
20090224,24.4600,26.5200,24.4000,26.3700,10517671,0
20090225,26.4300,27.7200,25.5300,26.6800,10104223,0
20090226,27.1800,28.3900,26.7300,26.8100,9476108,0
20090227,25.7600,27.9400,25.5000,26.7300,11030992,0
20090302,25.8800,25.9500,23.7900,23.9700,11921025,0
20090303,24.5000,25.2500,23.9400,24.3100,10175070,0
20090304,25.8100,27.1400,25.5100,26.3500,9082185,0
20090305,25.3800,26.3500,24.1200,24.6300,9274272,0
20090306,25.1400,25.7500,24.0000,24.9600,9439046,0
20090309,24.7500,26.7700,24.5000,25.9600,9169073,0
20090310,26.6700,29.1900,26.6600,28.3000,13015904,0
20090311,28.7200,29.1900,27.6300,28.1600,8299631,0
20090312,28.3600,29.6900,27.8400,29.5700,8727105,0
20090313,29.5100,29.7700,28.0600,28.9000,8600482,0
20090316,28.9000,29.9500,28.5800,29.4700,10659661,0
20090317,29.4500,30.1600,29.1100,30.1600,8979020,0
20090318,29.8600,30.8200,28.7800,29.8800,12286747,0
20090319,31.0000,32.9700,30.9900,31.3200,13821008,0
20090320,31.5000,31.5900,30.1300,30.2500,11200589,0
20090323,31.8100,33.7200,31.1700,33.6400,11672073,0
20090324,33.0000,33.7900,32.3300,32.9200,7586023,0
20090325,32.7600,33.6900,31.6301,32.9400,9621707,0
20090326,33.5600,34.4800,32.9900,33.3000,11014947,0
20090327,32.5500,32.5600,30.7900,31.2700,8368697,0
20090330,30.1300,30.4900,28.9200,29.5700,8892035,0
20090331,30.4100,30.4100,28.5900,28.7100,9418436,0
20090401,28.0600,29.8300,27.5200,29.3700,7264598,0
20090402,30.6100,32.0900,30.6100,31.1500,8710023,0
20090403,31.0700,32.7800,30.7600,32.4200,7382020,0
20090406,31.8700,31.8700,30.4900,31.5000,6991977,0
20090407,30.8700,30.8700,30.0100,30.2700,5611456,0
20090408,30.3900,31.6000,29.6800,31.1300,5987589,0
20090409,32.4200,33.7400,32.1500,33.4500,8296913,0
20090413,32.6600,34.5800,32.0500,34.0300,7415830,0
20090414,33.5000,35.5500,33.1500,34.6600,8752582,0
20090415,34.4100,34.9200,33.3300,34.0700,7138891,0
20090416,34.5300,35.0000,33.3500,34.7300,5984878,0
20090417,34.9000,35.7100,34.7500,34.9800,7694709,0
20090420,34.2400,34.2400,31.7100,31.9200,8142405,0
20090421,31.6500,33.0198,31.0000,32.5900,8882573,0
20090422,31.9600,34.0000,31.6100,32.9500,9107276,0
20090423,31.9300,32.2100,28.0000,29.2700,22222863,0
20090424,30.7000,31.8600,30.0100,31.5000,16242160,0
20090427,30.5900,30.5900,29.4700,30.1600,8811858,0
20090428,29.1800,29.9200,28.8000,29.5800,7712847,0
20090429,30.2000,31.3100,29.5500,30.7600,7695344,0
20090430,31.1100,31.3000,29.3700,30.2800,7223831,0
20090501,30.3200,31.6900,29.9800,31.2200,7685726,0
20090504,31.5600,32.8000,31.2300,32.7500,7546939,0
20090505,32.3100,32.8000,31.6600,32.5500,6137564,0
20090506,33.4600,35.0700,33.1010,34.3100,9494003,0
20090507,35.7800,35.8600,33.4200,33.9600,10391509,0
20090508,34.6500,36.4900,34.6100,36.0400,7709272,0
20090511,35.0100,35.6500,34.3520,34.8500,7536506,0
20090512,35.3500,35.6900,34.2000,35.2700,8186540,0
20090513,34.6100,35.2100,33.2000,33.5700,10567027,0
20090514,33.0100,34.6600,32.6900,34.1400,8192260,0
20090515,33.8100,34.6400,32.2400,32.6700,11125910,0
20090518,33.5100,34.7500,33.3600,34.6500,7824388,0
20090519,34.8500,35.5800,33.9300,35.0700,6064750,0
20090520,35.8400,37.6600,35.8000,36.5300,10502585,0
20090521,35.6700,35.6700,34.5000,35.1500,6272323,0
20090522,35.6400,36.2500,35.1500,35.3500,4107264,0
20090526,34.9800,36.8500,34.6100,36.6500,5318481,0
20090527,36.8600,37.9700,36.5800,36.6700,5519787,0
20090528,37.1000,38.7700,36.5100,38.3900,6051884,0
20090529,39.1800,39.5100,38.0800,38.6200,6403728,0
20090601,39.7200,40.6900,39.3300,40.0300,6913240,0
20090602,39.7600,40.6900,39.2800,40.0800,8020595,0
20090603,39.5000,39.5000,36.1500,37.2200,9663777,0
20090604,38.1500,39.8300,37.6400,39.1800,8224842,0
20090605,40.0600,40.1100,37.6600,37.9600,7842874,0
20090608,37.5500,38.2850,36.7600,37.8800,5678584,0
20090609,38.7800,39.1800,37.9300,38.2300,5965743,0
20090610,39.1100,39.1100,37.1600,37.7400,8466494,0
20090611,37.9800,39.7200,37.5100,39.2100,8047779,0
20090612,38.2100,38.8400,37.8900,38.6900,4785864,0
20090615,37.8900,37.8900,36.9300,37.5300,4952970,0
20090616,38.1000,38.5000,36.1500,36.2600,5944330,0
20090617,36.0000,36.1000,34.6200,34.8700,7538296,0
20090618,34.6900,36.0700,34.4100,35.0900,6401749,0
20090619,35.8400,35.8500,34.1000,34.3300,8656784,0
20090622,33.3100,33.3100,31.8600,31.9600,6850319,0
20090623,32.5200,32.8003,31.4800,32.1700,6609676,0
20090624,32.5500,32.7701,31.5100,31.7200,7843014,0
20090625,31.6000,33.5400,31.6000,33.1900,8387221,0
20090626,33.0100,33.6100,32.7100,33.1000,10141972,0
20090629,33.5100,34.1400,33.1700,33.2800,5619053,0
20090630,33.2800,33.9000,32.2600,32.6600,6585108,0
20090701,33.0100,33.4100,32.2600,32.3400,4920275,0
20090702,31.6100,31.6100,30.2900,30.8400,4908359,0
20090706,29.7600,30.6500,29.1700,30.6400,8446874,0
20090707,30.5700,30.7100,29.3000,29.5500,8487237,0
20090708,29.4300,30.2400,28.7600,29.5900,8685572,0
20090709,30.0600,31.2500,29.5400,30.6300,7999356,0
20090710,30.0900,30.8400,29.6000,30.4700,6566592,0
20090713,30.3700,31.2400,29.2700,31.1700,7419408,0
20090714,31.8900,32.2300,31.4500,32.1300,6249785,0
20090715,32.9000,33.5800,32.5500,33.4000,5507537,0
20090716,33.1200,34.0800,32.5500,33.8300,4737052,0
20090717,33.8400,34.5500,33.3200,34.1600,5663327,0
20090720,34.8000,35.4800,34.3900,35.3900,6723305,0
20090721,35.7800,36.6100,35.0700,35.9600,5907671,0
20090722,35.2600,35.9100,34.8100,35.3900,4057382,0
20090723,35.3800,36.6500,35.0000,36.5600,5001862,0
20090724,36.2100,37.6100,35.9000,37.6000,6758925,0
20090727,37.6500,38.0000,36.9000,37.4400,8553491,0
20090728,36.1500,36.8000,35.0800,36.5500,9339410,0
20090729,35.5900,35.5900,34.2500,34.9400,6431913,0
20090730,35.6300,36.3700,35.1900,35.9200,5836882,0
20090731,35.5100,36.1800,35.1299,35.9400,5535053,0
20090803,37.0100,38.1500,36.8400,38.0400,7846435,0
20090804,37.5800,37.8300,36.5100,37.0100,6263731,0
20090805,36.8400,37.0100,35.5400,36.2600,7598146,0
20090806,36.4700,36.5000,35.6200,36.2300,4415551,0
20090807,36.7700,37.0000,35.8000,36.5900,4561865,0
20090810,36.4400,37.2600,36.2600,37.1000,4591337,0
20090811,36.8500,36.9600,35.7600,36.2000,4545893,0
20090812,36.2100,37.4600,35.8500,37.0100,4370331,0
20090813,37.3800,38.3400,37.0300,38.2900,4909697,0
20090814,38.1600,38.1600,36.0900,36.4400,5433735,0
20090817,35.3500,35.6700,34.6500,35.3800,5601459,0
20090818,35.6500,36.8600,35.5100,36.6200,5256535,0
20090819,36.0200,37.6500,35.8600,37.3500,5656072,0
20090820,37.3000,38.1500,37.1200,38.0500,4328591,0
20090821,38.5100,39.6000,38.5100,39.3900,5533790,0
20090824,39.9300,40.5000,39.3100,39.6300,4604155,0
20090825,39.8300,40.0500,38.2600,38.5000,4675314,0
20090826,38.0400,38.5600,37.8100,38.2200,4902534,0
20090827,37.9600,38.0700,37.0000,37.9600,4425019,0
20090828,38.4500,38.6399,37.1000,37.2300,5901817,0
20090831,36.4000,36.6900,35.9500,36.3500,5196181,0
20090901,36.2100,37.4000,35.5900,35.7300,5984378,0
20090902,35.5700,36.4200,35.5300,35.8800,4388465,0
20090903,36.1700,36.7100,35.9600,36.6600,3317227,0
20090904,36.5900,37.4100,36.2900,37.4100,3221528,0
20090908,37.9900,38.5300,37.7800,38.1500,4413718,0
20090909,38.4600,38.6700,37.4700,38.1500,3509848,0
20090910,38.3800,39.0000,37.8800,38.9000,3536786,0
20090911,39.3200,39.6300,37.9621,39.1700,7399211,0
20090914,38.5800,41.0900,38.5000,41.0100,7210291,0
20090915,41.3400,42.9000,40.9000,42.8300,8139617,0
20090916,43.0400,44.5700,42.9000,44.3800,7247194,0
20090917,43.5400,44.1700,43.3400,43.5100,5716580,0
20090918,43.8000,43.9800,42.7500,43.6800,5782370,0
20090921,42.7300,43.2500,42.2200,43.0500,4714327,0
20090922,44.0000,44.5000,43.6500,44.2100,4739938,0
20090923,44.3500,44.4300,42.8200,43.2700,5244835,0
20090924,43.0800,43.2500,41.3300,41.6100,5093024,0
20090925,41.3500,42.3800,41.1300,41.9400,6209079,0
20090928,42.1400,43.2400,41.8000,43.2400,3891878,0
20090929,42.7800,43.6400,42.7600,43.1100,3870191,0
20090930,43.5600,43.7500,42.1700,43.1300,6355513,0
20091001,42.9800,43.1700,41.2100,41.2200,5905547,0
20091002,40.4700,41.5100,40.0901,40.8900,5379647,0
20091005,41.2400,42.3500,41.0200,42.1000,3758685,0
20091006,42.8500,44.0000,42.8000,43.4500,4731355,0
20091007,43.4500,44.1800,43.2000,43.9400,5600131,0
20091008,44.2800,46.1300,44.2300,45.7500,6783313,0
20091009,45.4800,46.1350,44.6800,45.2500,4106749,0
20091012,46.0000,46.7200,45.8200,46.1100,3275682,0
20091013,46.2100,46.4900,45.0500,46.0500,4295056,0
20091014,47.0000,47.1500,46.2500,46.7600,3746114,0
20091015,46.3700,48.7600,46.3700,48.7400,5824975,0
20091016,48.3300,48.6400,47.3300,48.2300,4551065,0
20091019,48.5100,50.1700,48.3600,49.8200,5908188,0
20091020,49.4500,49.7000,46.6600,48.8400,8178628,0
20091021,48.4300,49.7900,47.9100,48.2100,6089232,0
20091022,48.3200,48.6900,46.9600,48.6000,5241077,0
20091023,49.0200,49.0200,46.3300,46.8900,5819802,0
20091026,46.2500,48.5900,43.7300,44.3400,15276094,0
20091027,43.8900,44.5100,42.6900,43.0800,10705267,0
20091028,42.8800,43.0100,41.2300,41.3600,8966827,0
20091029,42.4400,43.5400,42.2400,42.9200,6896771,0
20091030,42.7200,42.7200,40.4500,40.9900,6534575,0
20091102,41.5300,42.7600,40.8100,41.3800,7191867,0
20091103,40.6000,43.1300,40.4000,42.8100,5905342,0
20091104,43.3200,43.8200,42.3700,42.5900,4561155,0
20091105,42.9300,43.5900,42.4700,43.5400,3233773,0
20091106,42.8000,44.1000,42.7200,43.6800,4143484,0
20091109,44.6300,45.7300,44.5300,45.6700,5523405,0
20091110,45.5900,45.7300,44.4300,45.1300,3935654,0
20091111,45.7600,46.1600,45.0800,45.6000,3947223,0
20091112,45.3400,45.6300,43.8700,44.1700,4469703,0
20091113,44.1600,44.8200,43.3700,44.1700,3760245,0
20091116,44.7600,45.7900,44.6900,45.4600,4693173,0
20091117,45.5600,46.2450,45.2700,46.1300,4577730,0
20091118,46.1600,46.4600,45.1200,45.5900,4241654,0
20091119,45.3000,45.3800,43.5000,43.8300,4716545,0
20091120,43.2700,43.6800,42.3500,42.7900,5061812,0
20091123,43.9500,44.3600,43.3600,43.5300,4558441,0
20091124,43.5000,44.0900,42.9100,44.0000,4193765,0
20091125,44.1000,45.1700,43.6000,44.8800,4064694,0
20091127,43.0100,43.7000,42.7800,43.3000,2491251,0
20091130,42.5700,43.3000,42.4000,43.0200,6056031,0
20091201,43.7300,44.4150,43.6600,44.0800,4817052,0
20091202,43.9600,44.2200,43.2900,43.8600,4509747,0
20091203,43.8600,43.9100,42.7400,42.8200,5417893,0
20091204,43.6000,44.2695,41.7300,42.2800,5888580,0
20091207,42.0100,42.9700,42.0000,42.2300,4418809,0
20091208,41.6900,42.3100,40.9900,41.4000,7090452,0
20091209,41.5600,41.9100,40.9200,41.6800,4026363,0
20091210,42.3600,43.9500,42.0700,43.8200,8018641,0
20091211,43.5100,43.9600,43.2300,43.9400,4785823,0
20091214,44.6100,44.6500,44.0300,44.3000,3593663,0
20091215,44.1400,45.3000,44.0000,44.7300,3571492,0
20091216,45.0400,45.7800,44.6700,44.8600,4843874,0
20091217,44.5000,45.0500,44.2400,44.4500,4099012,0
20091218,44.6100,44.8300,42.9900,43.2800,8735983,0
20091221,43.7400,44.5400,43.5300,43.9200,3283904,0
20091222,44.0000,44.3946,43.6500,43.8300,3191441,0
20091223,44.1400,44.9300,43.9000,44.7700,3154872,0
20091224,44.7300,45.2500,44.7000,44.9700,903505,0
20091228,45.4400,45.6800,45.0100,45.2600,2376263,0
20091229,45.4500,45.5100,44.7900,44.8500,2636117,0
20091230,44.6300,44.8000,44.1800,44.6000,2153291,0
20091231,45.0000,45.0400,44.0900,44.0900,1698381,0
20100104,44.9100,46.1399,44.9000,46.0900,4856498,0
20100105,46.2900,47.2600,46.0900,46.8900,4220495,0
20100106,46.8300,47.7000,46.1100,47.5600,4701180,0
20100107,47.3000,47.5000,46.7000,47.1000,3707536,0
20100108,46.7300,47.8900,46.6000,47.1100,6182083,0
20100111,47.6000,47.7000,46.1900,46.6500,4941519,0
20100112,46.1900,46.6000,45.5000,46.3600,5063359,0
20100113,46.5000,46.8300,45.5000,46.3500,5075976,0
20100114,46.2600,47.2300,46.1600,46.9600,3834249,0
20100115,46.9500,47.2400,45.7800,46.2400,4472599,0
20100119,46.1000,47.1700,46.0000,47.0800,3939246,0
20100120,46.3900,46.3900,45.4600,45.9300,4404924,0
20100121,46.0200,46.4300,44.1700,44.3900,6173203,0
20100122,44.1400,44.2500,42.4000,42.5300,6600542,0
20100125,42.8900,43.5900,42.5200,43.1000,4886411,0
20100126,42.6300,43.7000,42.1000,42.6700,4556113,0
20100127,42.4900,43.0300,41.6600,42.9200,5802710,0
20100128,43.3200,43.4900,41.2600,41.4900,8090466,0
20100129,42.0800,43.4400,40.7100,40.9000,9563460,0
20100201,41.3900,42.1300,41.1200,42.0900,5831569,0
20100202,42.5300,42.8767,42.0000,42.6500,4972874,0
20100203,43.5000,44.9100,43.1001,43.9700,8922895,0
20100204,44.0800,44.3800,42.4800,42.5400,7851947,0
20100205,42.5500,43.2700,41.0200,42.3000,7758440,0
20100208,42.2900,42.6290,41.5000,41.5300,6101173,0
20100209,42.2500,43.5800,42.1800,42.6800,7652708,0
20100210,42.6600,43.0100,41.5600,42.5500,5503739,0
20100211,42.6300,43.4500,42.1500,43.4100,5844481,0
20100212,42.4600,43.4100,42.2600,43.3600,5815117,0
20100216,44.1600,44.2600,43.6700,44.0700,5214037,0
20100217,44.2100,44.6000,44.0000,44.3300,5108863,0
20100218,44.2200,44.8500,43.9150,44.7200,4417134,0
20100219,44.6400,45.1500,44.1000,45.1100,5873200,0
20100222,45.8400,45.9500,44.0300,44.4000,5892771,0
20100223,44.0700,44.4100,42.9300,43.1300,5416495,0
20100224,43.1600,43.8000,43.0700,43.4900,5117439,0
20100225,42.6000,43.2500,41.9500,43.1700,5898420,0
20100226,43.3800,43.5500,42.8600,43.4700,3886329,0
20100301,43.6800,43.8600,43.3400,43.6600,4282305,0
20100302,43.8200,44.6100,43.7200,44.0300,4767402,0
20100303,44.2400,44.7000,44.1600,44.3400,4433625,0
20100304,44.5800,44.5800,42.9700,43.1500,5590680,0
20100305,43.8200,43.8200,43.0800,43.6600,6350034,0
20100308,43.7000,43.9900,43.1800,43.6300,3446273,0
20100309,43.3700,43.7950,43.0000,43.4400,3407708,0
20100310,43.3600,44.0400,42.9500,43.7100,3340566,0
20100311,43.5000,43.9900,43.2500,43.8900,2794351,0
20100312,44.1300,44.3900,43.7900,43.9400,2370796,0
20100315,43.7800,43.9600,42.8600,43.2600,2705930,0
20100316,43.5200,44.1500,43.1800,44.1000,3010073,0
20100317,44.2900,45.2000,44.2100,44.6600,3896569,0
20100318,44.4900,44.9650,43.4150,43.7200,3824976,0
20100319,43.7700,43.7700,42.0400,42.4600,6705120,0
20100322,42.0800,42.7100,41.6000,42.3200,4319636,0
20100323,42.5400,42.9400,42.1600,42.4800,4552131,0
20100324,42.1000,42.7400,42.0300,42.2500,4175405,0
20100325,42.5300,42.7700,40.7800,40.9000,5276325,0
20100326,40.9100,41.2000,39.4000,39.9200,8872891,0
20100329,40.2400,40.8500,40.1800,40.6000,5443281,0
20100330,40.7000,40.7600,40.2500,40.4600,5363236,0
20100331,40.8200,40.9800,40.4000,40.5800,6456430,0
20100401,41.0000,41.6700,40.7700,41.6200,5712219,0
20100405,42.1200,42.9400,41.6300,42.6100,4444252,0
20100406,42.5300,43.2600,42.3100,43.2200,4672515,0
20100407,43.2200,43.2200,42.4700,42.9400,7239412,0
20100408,42.4500,42.4500,41.6600,42.4300,5849760,0
20100409,42.6300,42.9400,42.1900,42.9300,3708370,0
20100412,43.0100,43.4600,42.7600,42.8900,3765785,0
20100413,42.7000,42.7000,41.4400,41.8900,6385786,0
20100414,42.2100,42.8800,41.7600,42.2500,7126773,0
20100415,42.0800,42.9700,42.0300,42.8800,5975519,0
20100416,42.4700,43.3000,41.9400,42.4800,8755352,0
20100419,42.1600,42.6200,41.8500,42.5400,5211975,0
20100420,42.9400,44.5300,42.7500,44.0400,5037643,0
20100421,44.0600,44.9400,44.0200,44.4500,6190796,0
20100422,43.8800,44.7100,43.4450,44.6000,4384380,0
20100423,44.8300,46.4000,44.8100,46.2600,7314791,0
20100426,46.4800,46.7500,45.9400,46.4500,7344604,0
20100427,46.8000,46.8700,43.2600,43.3800,11875953,0
20100428,43.7300,44.4000,43.3000,44.3200,7916026,0
20100429,44.7600,45.2400,43.8700,44.7600,7544528,0
20100430,44.9200,45.0900,43.1300,44.0300,10108101,0
20100503,43.7100,44.9800,43.5100,44.5100,6733548,0
20100504,43.9000,44.0800,42.9600,43.4700,6042689,0
20100505,42.7300,44.1000,42.3900,42.8200,6784709,0
20100506,42.4700,43.4000,37.5400,41.0200,9215330,0
20100507,40.7500,40.9900,38.7800,39.1100,10073761,0
20100510,41.0100,41.7100,40.7100,41.3500,9047805,0
20100511,40.8400,41.7500,40.4500,40.5600,9835219,0
20100512,40.8400,41.2300,40.3300,41.0900,4489657,0
20100513,40.9500,41.4300,40.1800,40.6400,5436594,0
20100514,40.1600,40.2300,39.1100,39.9100,6743074,0
20100517,40.2800,40.4900,38.3300,39.1600,5798848,0
20100518,39.8600,40.4800,38.3900,38.6200,5344506,0
20100519,38.4100,38.5100,36.8730,37.5600,7128206,0
20100520,36.5000,36.5500,35.2500,35.3900,9403729,0
20100521,34.7500,37.1800,34.6500,36.8900,8496516,0
20100524,36.8400,36.9800,36.0700,36.0700,8111351,0
20100525,34.9900,36.9200,34.5100,36.8200,8239786,0
20100526,37.3300,38.8200,36.8400,38.0500,10024185,0
20100527,39.1300,40.3300,38.9900,40.0700,8908360,0
20100528,39.8900,39.9000,37.6900,38.1300,9592694,0
20100601,36.9800,37.2100,33.8700,33.9000,17134297,0
20100602,33.8900,35.4300,33.5000,35.3600,10912885,0
20100603,35.7800,35.9500,34.7321,35.6700,7611477,0
20100604,34.5000,36.2400,34.4400,34.6600,6182103,0
20100607,35.5600,36.1400,34.9300,35.0000,7816630,0
20100608,35.0000,35.5200,34.3100,35.4000,7529749,0
20100609,35.8000,37.2300,34.8900,35.1500,9205002,0
20100610,36.1100,37.5000,36.1000,37.4200,5371776,0
20100611,36.8700,37.7100,36.4500,37.5300,4630258,0
20100614,38.0700,38.3700,36.7175,36.8500,6603993,0
20100615,37.0300,38.8100,37.0300,38.7800,4330023,0
20100616,38.2500,38.9100,37.9400,38.2400,5245510,0
20100617,38.3500,38.4400,37.1800,37.6600,5527557,0
20100618,37.6300,38.1500,37.1100,38.1000,5777457,0
20100621,38.5400,38.8100,37.0200,37.3400,6656212,0
20100622,36.9500,37.2500,35.6150,35.8600,9243883,0
20100623,35.9600,35.9600,34.9500,35.7500,7436638,0
20100624,35.5300,36.2000,35.2700,35.3800,8404730,0
20100625,35.6200,36.0400,35.0000,35.3000,9350459,0
20100628,35.5200,35.6300,34.6800,34.6900,6452684,0
20100629,34.1400,34.1800,32.7475,33.0200,8400070,0
20100630,33.1900,33.6300,32.7600,33.0700,9526187,0
20100701,32.9100,33.5700,32.1800,33.2400,7802995,0
20100702,33.3600,33.9900,32.9300,33.3500,3876569,0
20100706,33.8400,34.4800,33.2600,33.7500,5288085,0
20100707,33.8400,35.1700,33.7600,35.1600,5918350,0
20100708,35.5400,35.7900,34.8750,35.6300,4521430,0
20100709,35.6400,35.9600,35.2700,35.5100,4506718,0
20100712,35.3400,35.8600,34.9900,35.5700,4118772,0
20100713,36.1100,36.5200,35.7700,35.9100,3816676,0
20100714,35.6200,36.2700,35.3800,35.8800,3998202,0
20100715,35.9700,36.4600,35.0500,36.2900,4675796,0
20100716,36.0200,36.0200,35.0600,35.2600,5234636,0
20100719,35.7200,36.2000,35.3300,36.0900,4813313,0
20100720,35.5700,37.5200,35.4900,37.3900,5421053,0
20100721,37.7300,37.9000,36.3100,36.6100,4689365,0
20100722,37.1900,38.1000,36.9300,37.8600,5219049,0
20100723,37.7900,38.1500,37.0000,38.0400,3665707,0
20100726,38.2600,38.2600,37.5600,37.9600,3463107,0
20100727,38.0000,38.2700,37.0400,37.3800,4094347,0
20100728,37.2000,38.0000,37.0200,37.3300,5231962,0
20100729,37.7500,39.0600,37.5700,38.8800,7912819,0
20100730,38.2700,39.2888,37.9000,39.1600,6113578,0
20100802,39.8100,41.4900,39.8100,41.1300,6749296,0
20100803,40.8500,41.3100,40.5400,40.9500,4095060,0
20100804,40.9400,42.0300,40.9400,41.8600,6288552,0
20100805,41.3900,41.9200,41.0000,41.4900,3468967,0
20100806,41.1500,41.8200,40.8900,41.6300,3928699,0
20100809,41.7900,41.7900,40.6500,41.0700,4302248,0
20100810,40.5200,40.9800,39.9700,40.7600,4443523,0
20100811,40.0000,40.0289,39.1000,39.3800,4371919,0
20100812,38.7400,39.5900,38.5200,39.4800,4839778,0
20100813,39.4100,40.0400,39.1300,39.4900,3341001,0
20100816,39.2700,39.5200,38.9700,39.3800,3324831,0
20100817,39.8600,40.4800,39.7100,40.1700,3435072,0
20100818,40.0500,40.0700,39.3500,39.5400,3697047,0
20100819,39.3900,39.5000,38.4300,38.6900,2589939,0
20100820,38.4200,38.6000,37.5900,38.2300,3967546,0
20100823,38.4000,38.7700,38.1900,38.3100,3338050,0
20100824,37.7600,38.6000,37.5000,38.1600,4566343,0
20100825,37.8300,37.9700,37.1400,37.3900,6437757,0
20100826,37.5400,37.9100,36.6100,36.7500,4146625,0
20100827,37.0800,37.9900,36.2500,37.9700,4049167,0
20100830,38.0400,38.4100,37.6400,37.6500,2965945,0
20100831,37.2700,37.7400,37.0000,37.6300,4573790,0
20100901,38.2800,39.4100,38.1400,39.1900,3274612,0
20100902,39.2100,39.8800,39.1500,39.7900,3933990,0
20100903,40.2800,40.7300,40.0500,40.5500,3486614,0
20100907,40.0400,40.0700,39.2875,39.5500,3481642,0
20100908,39.4800,40.3100,39.4600,39.8600,2812289,0
20100909,40.4700,40.5900,39.5675,39.9100,2142456,0
20100910,40.2800,41.2800,40.2600,41.1000,3417308,0
20100913,41.8700,42.0000,41.2300,41.3200,3176899,0
20100914,41.1900,41.8100,40.9000,41.4500,3400673,0
20100915,41.1400,41.2800,40.5700,41.1300,3130488,0
20100916,41.0800,41.3100,40.5900,40.9000,2895044,0
20100917,41.1000,41.4200,40.7500,41.2800,3668710,0
20100920,41.4600,42.3700,41.1500,42.2100,3412647,0
20100921,42.3100,43.5000,42.3100,42.9900,5882288,0
20100922,43.0800,43.6200,42.6600,42.8800,4481363,0
20100923,42.2500,43.2800,42.1000,42.7700,4192642,0
20100924,43.4300,44.6800,43.3700,44.2100,5743565,0
20100927,44.4000,44.5900,43.5700,43.6500,4514343,0
20100928,43.8700,44.4600,43.3800,44.3100,3776667,0
20100929,44.1500,45.1000,43.8900,44.8500,5144304,0
20100930,45.1700,45.2400,44.0000,44.4700,4783083,0
20101001,45.0200,45.7000,44.8700,45.1800,4336014,0
20101004,44.9300,45.0700,43.3600,43.9400,5455952,0
20101005,44.5700,46.1600,44.5500,46.1300,5788730,0
20101006,45.8800,46.5800,45.7400,46.2100,4681540,0
20101007,46.5500,46.6000,45.0400,45.6400,4690709,0
20101008,45.8100,46.8400,45.5700,46.6100,3066670,0
20101011,46.4300,47.0000,46.2400,46.6400,3286611,0
20101012,46.5200,47.1995,45.8300,46.8200,3411586,0
20101013,47.2000,48.6000,47.2000,48.1500,4864562,0
20101014,48.2000,48.9100,47.6200,48.1400,4965537,0
20101015,48.4200,48.6100,47.5000,48.6000,4266297,0
20101018,48.5000,48.6800,47.6300,48.3100,3796416,0
20101019,47.2500,47.8800,46.7400,47.4700,5328540,0
20101020,47.6900,48.8700,47.6600,48.8100,3984375,0
20101021,48.9600,49.0200,47.4100,47.9500,6382449,0
20101022,48.1700,48.7900,48.1700,48.5900,4748796,0
20101025,49.1500,49.9300,47.7800,47.9700,8790778,0
20101026,49.9200,52.6300,49.9200,52.0300,13417580,0
20101027,51.2700,54.5900,51.1100,54.0000,11468209,0
20101028,54.7400,54.7400,52.5800,53.4800,6906155,0
20101029,52.9700,55.0000,52.9700,53.7600,6863829,0
20101101,54.6600,55.1300,53.9000,54.3200,5006018,0
20101102,54.9300,56.0300,54.6775,55.4700,4631909,0
20101103,55.7200,55.7500,54.0000,55.7200,5775158,0
20101104,56.6500,58.4000,56.5700,58.2600,6764463,0
20101105,58.5900,59.3800,58.3110,58.7700,6940327,0
20101108,58.5200,58.7200,57.5000,58.2900,5524595,0
20101109,58.6500,59.7300,57.9600,58.3300,5679299,0
20101110,58.3100,59.3200,57.6000,59.0900,6406181,0
20101111,58.4100,59.8700,58.4100,59.5600,4428109,0
20101112,58.7800,59.4700,56.9150,57.6500,7234970,0
20101115,57.8800,58.1200,57.0000,57.4900,4120123,0
20101116,56.7100,57.7600,56.4100,57.6300,6890458,0
20101117,57.4400,59.6050,57.3000,59.1900,5836350,0
20101118,59.9600,63.1100,59.7800,61.8700,12934947,0
20101119,61.2800,61.7500,60.2900,61.7300,6190317,0
20101122,61.5100,61.5400,59.6000,60.9500,4374018,0
20101123,60.0200,60.9500,59.4300,60.8700,4065261,0
20101124,61.7300,63.8800,61.6900,63.3000,5100251,0
20101126,61.6900,62.7300,61.4100,61.5200,2477503,0
20101129,61.1900,61.5100,60.0100,61.3900,6221903,0
20101130,60.7600,62.3100,60.2800,61.2900,6743037,0
20101201,62.0000,62.5000,61.4900,61.9900,6138971,0
20101202,61.9400,62.5000,61.2500,62.3400,4513253,0
20101203,61.9900,63.3100,61.9900,63.0000,4332464,0
20101206,62.9400,63.6100,62.7000,63.3100,3418774,0
20101207,64.0500,64.7401,62.2800,62.5700,4540371,0
20101208,62.5600,62.9100,60.8800,61.6700,5818820,0
20101209,62.2900,63.1700,61.9600,62.8900,3686543,0
20101210,62.6700,63.3050,62.6000,62.6600,3725799,0
20101213,63.6200,66.1100,63.5500,63.9900,5748122,0
20101214,64.0400,65.3840,63.4200,63.5200,4567380,0
20101215,63.2500,64.3500,62.2100,62.2200,4430468,0
20101216,62.1800,63.1350,61.0800,63.0500,3999117,0
20101217,62.9500,63.8700,62.5100,63.5800,4246426,0
20101220,63.8200,64.5000,63.1200,64.0600,2712862,0
20101221,64.1500,65.7300,63.9800,65.3800,4425752,0
20101222,65.6400,65.8700,65.0200,65.7500,2644131,0
20101223,65.6000,65.9500,65.3300,65.8100,1552904,0
20101227,65.6400,65.8600,64.5500,65.0700,1968935,0
20101228,65.2000,65.5700,64.7700,65.0200,1738921,0
20101229,65.2200,66.4900,64.8100,66.3100,2079297,0
20101230,66.3900,67.1500,66.1200,66.8900,2371490,0
20101231,66.8100,67.7200,66.4300,67.2500,2012227,0
20110103,68.1400,68.6100,66.7700,66.8700,3827948,0
20110104,67.4000,67.4300,65.6100,66.8000,5702870,0
20110105,66.0200,66.4300,64.8900,66.0700,5319170,0
20110106,66.2000,66.2000,63.4600,63.7200,5729024,0
20110107,63.7600,65.8800,63.5800,65.0400,5683283,0
20110110,64.5600,65.8000,63.8300,65.2000,4482849,0
20110111,65.7200,66.9599,65.6600,66.4000,4137189,0
20110112,66.7200,67.4500,65.6900,67.3800,4933666,0
20110113,67.4700,68.1900,66.8500,67.1300,3359989,0
20110114,67.0300,69.3300,66.5200,69.3100,4632924,0
20110118,69.7000,69.9900,68.8000,69.8500,3216675,0
20110119,69.7300,70.0000,67.9200,68.2600,4016718,0
20110120,67.5400,68.1200,65.6500,67.7600,4563335,0
20110121,68.8800,69.6600,67.1300,67.5100,4418253,0
20110124,67.2400,68.8200,66.6000,68.2500,3343301,0
20110125,67.9400,68.1700,66.5200,68.1300,4633376,0
20110126,68.3500,71.9000,68.3500,71.5200,5414246,0
20110127,71.7500,71.8800,69.7000,70.8700,3631236,0
20110128,70.5200,72.0000,70.2500,71.4600,3531118,0
20110131,72.3600,74.1400,71.5000,73.9000,4680725,0
20110201,74.2600,74.7300,72.4500,74.1000,4871387,0
20110202,73.8300,75.6500,73.3100,74.6400,5254610,0
20110203,75.0800,76.6700,73.5200,75.9300,7196191,0
20110204,76.7100,77.5900,75.8000,76.4500,6606946,0
20110207,76.8400,79.2800,76.6700,77.7100,6070764,0
20110208,78.1700,78.3600,76.2900,77.3700,3866805,0
20110209,76.9500,78.6100,75.8900,76.8000,3901721,0
20110210,75.9700,79.6300,75.8900,79.4500,4795442,0
20110211,79.1300,79.4500,77.4300,77.8600,4336314,0
20110214,78.1000,79.8900,77.8600,79.6000,3557211,0
20110215,79.3300,79.6400,77.8000,78.9500,3554277,0
20110216,79.4100,81.9800,79.0000,80.7000,5797178,0
20110217,80.4000,81.9000,79.6100,81.4000,4101444,0
20110218,81.3100,81.6400,79.7000,80.1800,4457028,0
20110222,80.6300,81.9300,79.2000,79.8000,5086801,0
20110223,79.9600,80.9900,79.3100,79.3900,4148321,0
20110224,79.3900,79.3900,76.9400,77.8900,4916694,0
20110225,78.4200,79.8500,78.1000,79.8300,3827729,0
20110228,79.9700,80.4990,77.6100,79.5700,4349877,0
20110301,80.6800,80.6800,76.6900,77.0300,4657087,0
20110302,77.0100,79.6400,76.8400,79.5600,4865141,0
20110303,80.0600,81.9500,79.7600,81.8600,5131879,0
20110304,81.6100,82.3650,80.2700,80.7400,3648269,0
20110307,81.4000,81.8400,79.5100,79.8800,3438107,0
20110308,80.0100,80.3800,78.3100,79.8200,3118127,0
20110309,79.6400,80.4900,78.0100,78.3200,2915215,0
20110310,76.6900,77.9300,73.6400,73.7500,6131782,0
20110311,73.1200,76.6300,72.5400,76.0500,4058179,0
20110314,75.4500,76.3000,74.3700,76.0300,3985831,0
20110315,73.0500,75.9500,72.3500,75.4400,5236684,0
20110316,75.0200,75.9500,73.0700,74.4100,7119055,0
20110317,75.8600,78.6600,75.6700,78.2800,4276555,0
20110318,79.1500,79.7000,76.7000,76.8100,4923375,0
20110321,78.3500,79.3900,77.5500,79.3900,2330095,0
20110322,79.1700,79.6700,78.2500,78.6100,2631987,0
20110323,78.8300,79.7500,77.8800,79.5600,2902485,0
20110324,79.9700,80.2000,78.1500,80.2000,3166913,0
20110325,79.9900,81.1200,79.3400,80.6500,2964477,0
20110328,80.5500,81.9000,79.4700,80.7200,3176934,0
20110329,80.3700,82.6100,80.1200,82.2600,3328264,0
20110330,82.7600,82.8000,79.7400,79.9000,5114447,0
20110331,80.7600,81.4300,79.1900,79.2700,3839208,0
20110401,80.0000,81.3300,80.0000,80.6800,3292634,0
20110404,81.0400,81.9900,80.6800,81.4600,3025412,0
20110405,81.0600,81.7500,80.2500,80.4800,3248220,0
20110406,80.9900,81.5500,77.9600,78.5700,3890085,0
20110407,78.3200,78.7500,77.0600,78.5100,3915671,0
20110408,78.7400,80.3000,78.7200,79.6300,3495856,0
20110411,79.8000,80.4800,77.1400,77.5100,3326417,0
20110412,76.5900,76.6700,73.3400,74.6400,6505456,0
20110413,75.1000,75.6400,74.1400,75.0700,4681905,0
20110414,74.4300,76.2500,74.2600,76.0000,4043475,0
20110415,75.7000,76.5700,75.4300,76.5000,3429505,0
20110418,75.6700,77.0300,74.4600,76.2200,3691517,0
20110419,76.3300,77.8400,76.2600,77.5100,2665942,0
20110420,78.6900,78.9300,77.1500,78.6300,3080290,0
20110421,79.0100,79.6600,78.0100,79.2300,2497214,0
20110425,78.9300,79.7300,78.3900,79.4000,2015418,0
20110426,79.4300,80.6500,78.7100,80.6000,3940624,0
20110427,80.5400,80.5400,74.8900,76.8800,9947754,0
20110428,77.6750,77.9800,75.6900,76.9800,5360497,0
20110429,76.9200,77.9300,76.1500,76.6900,3876984,0
20110502,77.0200,77.8100,74.1400,74.7300,4068675,0
20110503,74.2600,74.7300,71.8100,72.3800,6191015,0
20110504,72.1300,72.3200,68.3200,69.9200,10301750,0
20110505,68.5100,70.2300,67.6200,68.7000,7540895,0
20110506,69.6600,71.1900,68.1200,68.6000,5068435,0
20110509,69.2600,71.0650,69.2500,70.6700,3832708,0
20110510,70.6600,72.0800,69.8200,71.4900,4405901,0
20110511,70.9300,70.9300,67.9800,68.3000,6400992,0
20110512,67.3900,69.0700,66.1150,68.1700,7377155,0
20110513,68.5400,69.3100,67.5500,68.0200,5011039,0
20110516,67.8200,69.0500,66.6200,66.8600,6263739,0
20110517,66.4000,67.2900,65.0850,65.4000,8542875,0
20110518,65.8600,68.8200,65.2200,67.7400,7243580,0
20110519,68.0800,68.4000,66.5700,67.9300,5094135,0
20110520,68.2600,68.5600,67.0600,67.7600,5288845,0
20110523,66.5100,67.2500,65.5000,66.7700,4601749,0
20110524,67.2400,68.5000,67.0400,68.4700,6642114,0
20110525,67.8800,73.1100,67.7400,72.3400,10417543,0
20110526,72.0200,72.7800,71.4600,72.5500,4470278,0
20110527,72.9400,74.0000,72.2900,72.8600,3672418,0
20110531,73.9900,74.0000,71.9800,72.5800,4693945,0
20110601,72.2900,72.6600,71.4700,71.5400,4785884,0
20110602,71.7300,73.1900,71.3800,72.3600,3030460,0
20110603,71.2100,73.9100,70.7400,73.3400,4258983,0
20110606,73.0400,73.6800,71.1800,71.1900,3373526,0
20110607,71.7800,72.4100,71.0500,71.2200,3043086,0
20110608,71.2200,72.2000,70.6100,71.3500,3226505,0
20110609,72.1600,73.5700,71.6300,73.0000,3312783,0
20110610,72.2500,72.2500,70.4600,70.7400,4355399,0
20110613,70.9300,71.6300,68.0500,69.0800,3952203,0
20110614,70.3500,72.2100,70.1700,71.6300,3631172,0
20110615,70.8400,71.7700,69.8300,70.1200,4533607,0
20110616,70.0000,70.7900,68.8500,69.9800,3534610,0
20110617,70.4800,70.7400,68.7600,69.0500,4859303,0
20110620,68.9700,70.3400,68.5000,69.9000,2911269,0
20110621,70.4300,72.1300,70.2800,71.7200,2575407,0
20110622,71.8600,73.4600,71.5600,72.1000,2619109,0
20110623,70.4100,71.9800,69.3200,71.8100,4527218,0
20110624,71.8200,72.1300,70.1000,70.1000,4614659,0
20110627,69.8200,71.1300,69.4100,70.7000,2831547,0
20110628,71.6200,74.8200,71.1500,74.5600,4177838,0
20110629,75.0300,77.0700,74.2000,75.8000,6138576,0
20110630,76.1900,78.3900,76.0110,78.2100,4908907,0
20110701,77.5900,78.3400,76.5700,78.3100,3052537,0
20110705,77.9700,80.5700,77.5400,80.0500,4516029,0
20110706,79.5600,80.5600,78.7800,80.1600,3284182,0
20110707,81.2200,81.9000,79.4000,80.9500,4371739,0
20110708,79.1900,80.4000,78.7900,80.2100,2711898,0
20110711,79.0300,79.2400,76.3300,77.2900,4065916,0
20110712,76.8300,77.8300,76.1600,76.4300,3748430,0
20110713,77.0700,79.3000,76.8700,77.3000,3383785,0
20110714,77.8200,78.5900,76.0500,76.4100,3264836,0
20110715,77.0000,78.8500,76.8200,78.5600,2906377,0
20110718,78.3200,78.9200,77.3400,77.9100,2565672,0
20110719,78.6900,80.1200,78.2300,80.0700,3070370,0
20110720,79.9200,80.1000,78.3500,78.9400,2642033,0
20110721,79.4300,81.7300,79.3700,81.4700,5468634,0
20110722,81.5300,83.3400,81.3200,83.3100,5878527,0
20110725,81.5600,83.3600,81.4050,82.3100,3655529,0
20110726,83.2600,86.7100,81.9000,81.9600,7083581,0
20110727,81.0300,82.1800,79.2700,80.0000,5996999,0
20110728,80.1200,82.2330,80.0200,81.2500,5459629,0
20110729,80.0900,81.1900,79.5900,80.5700,4040574,0
20110801,81.9300,82.2800,78.8300,79.9100,3817281,0
20110802,79.0200,80.7700,78.0700,78.1200,4764158,0
20110803,78.1700,78.2400,75.0300,77.5800,5447147,0
20110804,76.3600,76.3600,68.1000,68.3600,9084766,0
20110805,70.5000,71.6900,63.0250,67.4800,9257735,0
20110808,62.2400,66.8300,60.0000,60.2600,10151946,0
20110809,63.4500,66.4600,60.7300,66.3900,9798374,0
20110810,65.6400,66.6900,63.2400,63.3900,9499573,0
20110811,64.1800,67.2200,62.7500,66.1300,5907562,0
20110812,66.9900,67.8700,65.8500,66.7800,4815726,0
20110815,69.4700,70.9500,68.3800,70.2900,7056591,0
20110816,69.3300,70.3100,67.7100,68.3700,6156193,0
20110817,69.4000,70.2400,67.5700,68.3100,4305737,0
20110818,65.5400,65.8600,62.4200,63.2500,7359162,0
20110819,61.6100,63.9300,60.5000,60.7100,6492782,0
20110822,62.7500,62.9700,60.1400,60.3700,6171270,0
20110823,60.6400,63.7100,59.9900,63.6500,4615652,0
20110824,63.4100,64.4200,62.2400,64.3900,4347704,0
20110825,65.1000,65.6500,62.2400,62.6200,4604010,0
20110826,62.0300,64.3900,61.2300,63.7300,4420003,0
20110829,65.0000,66.6300,64.7000,66.5900,3749934,0
20110830,65.9600,67.6500,64.8900,67.0100,4547488,0
20110831,67.7300,68.3900,65.2100,66.1200,5344238,0
20110901,66.3400,66.8600,64.9300,65.1800,3849336,0
20110902,63.6200,64.6200,62.5000,63.6400,3215989,0
20110906,61.2300,63.7500,61.0700,63.6800,3689165,0
20110907,64.9600,66.0979,64.4200,65.9700,4243087,0
20110908,65.6400,66.9200,64.6400,65.0900,3353059,0
20110909,63.6600,65.0253,61.6000,62.6600,4876837,0
20110912,60.8800,63.4000,60.8400,63.2700,4804490,0
20110913,62.8000,64.3500,62.0400,63.8200,4146369,0
20110914,64.1200,65.8500,62.5640,64.8200,4087200,0
20110915,65.8800,66.4700,65.0800,65.7300,3801429,0
20110916,65.9700,66.5000,64.0800,65.0300,3859547,0
20110919,63.5300,64.1300,62.1800,63.4700,3648011,0
20110920,63.9700,64.3500,61.5900,61.6900,5536682,0
20110921,61.4200,61.6400,57.9200,58.0400,7460980,0
20110922,55.4400,55.9300,53.0600,54.4100,10580700,0
20110923,53.1200,54.2300,52.0900,53.2300,10057868,0
20110926,53.9100,55.2100,50.9800,55.0500,7305889,0
20110927,57.3900,58.3500,56.2500,56.7500,7043699,0
20110928,55.8200,56.2400,53.6700,53.9500,6256749,0
20110929,55.2700,55.5300,51.4600,52.7800,7102348,0
20110930,51.5400,52.9050,49.5700,51.2200,8489351,0
20111003,50.6200,52.6300,50.1300,50.2300,6954045,0
20111004,48.6600,52.8300,47.9700,52.7800,7396983,0
20111005,52.5300,55.1400,51.7400,55.1100,7927747,0
20111006,55.4200,59.5900,55.2900,59.4700,11124595,0
20111007,60.1200,60.2200,57.8300,58.8100,7496639,0
20111010,60.3600,62.0200,60.2300,61.4300,5332432,0
20111011,61.0000,63.6300,60.4900,62.7400,6251802,0
20111012,63.1100,64.6400,62.4300,62.8500,6383894,0
20111013,62.5200,63.3300,61.2100,62.9600,4855430,0
20111014,64.4600,66.5000,64.2800,66.4100,4217635,0
20111017,65.9900,66.0100,62.5700,62.7300,3864176,0
20111018,62.8600,66.5600,61.8000,65.7300,5697843,0
20111019,65.6200,66.6500,63.7200,64.1500,4431293,0
20111020,64.4400,65.7800,63.3100,65.1300,4710425,0
20111021,65.9300,67.1100,64.7500,65.7200,4773008,0
20111024,66.2600,68.6400,66.2600,68.4100,6076337,0
20111025,71.0500,71.1516,64.9800,67.9900,7074392,0
20111026,69.4100,70.2000,67.3800,69.4500,5322802,0
20111027,72.2600,76.0500,72.2400,74.7200,7605580,0
20111028,73.9600,75.8500,73.6500,75.7300,5310716,0
20111031,74.4900,74.7500,71.2800,71.3300,5108139,0
20111101,66.7300,69.6200,65.0000,68.3800,7892261,0
20111102,70.4900,70.5600,68.5000,70.1500,5398738,0
20111103,70.9800,73.0300,69.7700,72.7600,4453515,0
20111104,72.0000,72.8300,70.2300,71.0800,5272864,0
20111107,70.9300,72.4500,69.7600,71.1100,4051208,0
20111108,71.7800,72.9500,70.4300,72.6500,3515488,0
20111109,68.2200,70.0400,66.9000,67.0500,5818152,0
20111110,68.8000,69.2100,66.7600,68.8000,5320807,0
20111111,69.9300,71.3600,69.4600,71.0500,3099071,0
20111114,70.5900,70.7000,68.8818,69.9400,2618771,0
20111115,69.7000,71.3500,69.0650,70.6500,2664676,0
20111116,69.9200,73.1497,69.8100,70.7800,4421583,0
20111117,70.4000,70.5600,67.0600,67.8700,5786672,0
20111118,68.9700,69.2600,66.6400,67.5000,4801223,0
20111121,66.4000,66.5200,64.7900,65.7200,5436057,0
20111122,65.6000,66.1400,63.5700,64.6100,5298209,0
20111123,63.4300,64.6400,62.9052,63.7600,5056376,0
20111125,63.4100,65.4600,63.0500,64.5200,2105268,0
20111128,66.7000,67.0000,65.0700,65.8100,6333000,0
20111129,66.0800,69.0900,65.6700,67.6500,5157954,0
20111130,70.6700,72.0200,70.1300,71.7000,5631640,0
20111201,71.3500,72.6800,70.9200,71.4300,3503952,0
20111202,72.3900,73.0900,70.8200,71.0500,4072330,0
20111205,72.9000,73.3800,72.2300,73.1400,4477436,0
20111206,73.4500,74.0000,71.8500,73.1000,3924141,0
20111207,72.9500,73.3500,71.8600,72.7400,4051691,0
20111208,72.3600,73.4200,70.6700,71.0300,4495528,0
20111209,71.2300,73.8400,71.0300,73.4000,3257257,0
20111212,72.1400,72.1800,69.3500,70.7500,4428483,0
20111213,71.3700,72.6800,68.3600,68.9500,4452845,0
20111214,67.6200,68.4400,65.5800,65.9700,5380060,0
20111215,67.2200,67.3300,63.8700,64.2300,4911315,0
20111216,64.9200,66.0300,64.0700,65.5300,5431080,0
20111219,65.8700,65.9300,63.6300,63.8400,3349781,0
20111220,65.8200,67.6900,65.7900,67.3600,3754536,0
20111221,67.3700,67.9000,65.3900,67.3400,3670329,0
20111222,67.5600,68.6300,66.8600,68.2900,3320579,0
20111223,68.5200,68.7900,68.1500,68.4700,2163400,0
20111227,68.4000,69.1000,68.0200,68.6400,2216186,0
20111228,68.7800,68.7900,66.7300,66.8300,2211687,0
20111229,67.0900,68.2400,66.9880,67.8700,2153925,0
20111230,67.8300,68.6700,67.5300,67.9900,1640593,0
20120103,69.9500,71.6000,69.8400,70.8700,3349918,0
20120104,70.4700,71.7500,69.9000,70.9400,3550166,0
20120105,70.3900,70.8700,69.3000,70.7500,3220538,0
20120106,71.0100,71.6800,70.1500,70.8100,4043054,0
20120109,71.0300,71.9000,70.7200,71.5500,2860334,0
20120110,72.9600,74.2200,72.8100,73.8900,3624498,0
20120111,73.5700,74.1400,73.1800,73.6400,3380230,0
20120112,74.0300,74.4500,73.0100,73.3000,3612996,0
20120113,72.4600,73.3500,71.9100,73.1100,2568756,0
20120117,74.4000,74.7000,73.5100,74.1200,3278568,0
20120118,73.8900,75.6800,73.7500,75.4700,4219327,0
20120119,74.9800,75.9800,74.4400,75.8000,3359677,0
20120120,75.6300,76.5000,74.1100,74.8000,3541470,0
20120123,74.9900,76.1700,74.6300,75.9800,2621162,0
20120124,75.0300,76.0200,74.5000,75.9800,3333326,0
20120125,75.8000,77.4600,74.1900,77.2000,4480199,0
20120126,77.8300,78.4500,75.6600,75.9900,3694343,0
20120127,76.0300,77.9000,75.8800,77.4000,3263522,0
20120130,76.3700,76.3700,74.9150,75.4500,3994161,0
20120131,75.9300,76.1300,73.9100,73.9800,5805939,0
20120201,74.4600,75.2400,73.6000,74.6800,4525944,0
20120202,73.4400,77.6200,73.4200,77.0800,5674863,0
20120203,78.7200,82.2000,78.7200,82.1400,7601458,0
20120206,82.4400,83.7000,81.0000,83.6500,5074333,0
20120207,82.8700,83.2300,81.2100,82.1100,4555510,0
20120208,82.3500,83.0000,81.5500,81.7700,3879202,0
20120209,82.0700,83.3500,81.5800,82.4600,3780025,0
20120210,82.1700,83.5900,81.9200,82.6600,5098062,0
20120213,83.4100,83.5000,81.9550,82.6000,3271648,0
20120214,82.2900,83.9600,81.9900,83.9300,4762499,0
20120215,83.9300,83.9800,82.4400,82.8600,4277560,0
20120216,82.8500,84.6400,82.3200,84.5500,4935388,0
20120217,85.6500,85.8900,83.5000,83.8000,3671259,0
20120221,83.8100,85.2100,83.5000,84.5800,3329255,0
20120222,84.4000,87.7200,84.2000,87.1800,5032864,0
20120223,86.9000,87.1800,85.2500,86.2300,3225051,0
20120224,86.1100,86.8300,85.5500,86.0400,3025516,0
20120227,85.6300,85.7500,84.5200,85.2300,2937314,0
20120228,85.3900,85.7300,83.8600,84.5300,2399789,0
20120229,84.8600,84.9000,82.1600,82.5300,3689913,0
20120301,82.9700,84.3900,82.5100,84.0900,2567560,0
20120302,83.6600,84.6900,81.6700,82.2400,3232778,0
20120305,81.7700,81.8900,79.2800,79.9400,4095206,0
20120306,78.4200,78.4200,76.6100,77.5400,4848741,0
20120307,78.0600,80.2100,77.8100,79.9900,3834953,0
20120308,80.9400,82.0200,80.4700,81.5000,3555119,0
20120309,81.6200,82.7900,81.1400,81.3800,2930289,0
20120312,81.2900,81.4600,79.5200,80.0800,2047301,0
20120313,80.7700,82.0100,79.7300,81.8600,2838337,0
20120314,81.7900,82.2000,79.9000,80.1700,2458214,0
20120315,80.5200,80.8500,79.1200,80.2300,2347819,0
20120316,81.1700,84.2800,81.0100,83.5600,5941629,0
20120319,83.3300,83.5400,82.0000,82.9300,3210320,0
20120320,82.0500,82.0500,80.5400,81.8600,4279476,0
20120321,81.2800,81.4600,79.9500,80.4700,3707195,0
20120322,79.2700,80.0600,78.3000,78.9400,4093461,0
20120323,79.2900,81.1600,78.7200,80.5800,3243305,0
20120326,81.4500,81.8600,79.5700,80.0800,3663959,0
20120327,80.1000,80.2900,77.9600,78.2100,4539933,0
20120328,77.8900,78.6800,76.6000,78.5300,4350697,0
20120329,77.8800,79.0900,77.2200,78.6600,2819106,0
20120330,79.1800,79.8600,78.1420,79.4700,3088723,0
20120402,78.0500,81.4700,77.5400,80.2700,3286020,0
20120403,80.2500,81.6100,79.8000,80.6700,3188325,0
20120404,79.4100,79.9500,78.2100,79.2400,2437194,0
20120405,78.9100,81.3900,78.7300,79.7200,2853621,0
20120409,78.4500,79.4200,77.9800,78.2100,2369341,0
20120410,78.0000,78.4100,75.7800,76.0000,3652530,0
20120411,77.1800,77.8200,76.7700,76.9700,2857125,0
20120412,77.2800,80.7500,77.2700,80.4600,4505825,0
20120413,80.0200,80.3100,78.4500,78.5200,2758141,0
20120416,79.2200,79.5700,77.4700,77.9100,2224240,0
20120417,78.7700,79.9700,78.6040,79.5300,2206296,0
20120418,79.0100,80.3500,78.6350,79.0300,2640821,0
20120419,79.0600,79.7700,77.6500,78.1400,3035941,0
20120420,78.1400,79.7200,77.5300,77.6800,3582862,0
20120423,76.3900,77.8200,75.7700,77.2900,2671595,0
20120424,77.5400,78.9400,76.8800,78.0200,4280428,0
20120425,78.8900,78.8900,74.4900,76.8300,7110209,0
20120426,76.2100,77.5700,75.8700,76.7400,3418768,0
20120427,77.1200,77.3800,75.5000,75.5900,3992173,0
20120430,75.4600,76.1900,75.1500,75.7600,3678797,0
20120501,75.8200,77.1000,75.2400,75.4100,4945290,0
20120502,74.7200,74.7900,73.8700,74.3000,6410958,0
20120503,74.2700,74.3400,72.3601,72.7400,4164825,0
20120504,72.1000,72.1000,70.5500,71.1300,4938698,0
20120507,70.9700,71.0400,69.2200,70.3100,5323648,0
20120508,69.4200,69.5500,67.5300,69.2400,7261616,0
20120509,67.7300,68.9799,66.7600,67.7600,5222421,0
20120510,69.0100,69.5100,67.9600,68.3900,5856584,0
20120511,67.6400,69.0600,67.2200,68.4300,5800301,0
20120514,67.2200,67.4500,66.1500,67.1000,5309196,0
20120515,67.2400,67.2500,64.8550,65.1600,4247441,0
20120516,65.4100,65.5400,63.5800,63.6200,7379459,0
20120517,63.8300,65.2000,63.4400,63.6500,5285466,0
20120518,63.9400,65.7700,63.1500,63.4200,6971630,0
20120521,64.0900,67.3600,63.5200,67.1700,5250443,0
20120522,67.2500,68.4050,66.1400,66.7300,5323119,0
20120523,65.9600,68.0000,65.3635,67.9500,3716069,0
20120524,68.5900,68.5900,66.8600,67.8500,3812470,0
20120525,68.0000,68.8500,67.5800,68.1000,3425624,0
20120529,68.6900,70.3500,68.6200,69.9800,4190572,0
20120530,68.9200,68.9200,67.0100,67.1900,4333286,0
20120531,67.5100,67.5699,64.7400,66.7500,6639902,0
20120601,64.6600,65.9450,64.6200,65.0000,4521445,0
20120604,65.1800,65.9300,63.3300,64.1200,4681941,0
20120605,63.9800,66.0900,63.8500,65.6900,3260304,0
20120606,66.2900,68.0900,66.2900,68.0700,5792382,0
20120607,69.4300,70.6300,67.2500,67.4200,4847813,0
20120608,66.5700,67.1200,65.0200,66.5900,3171889,0
20120611,67.7400,67.9400,65.5700,65.6400,2868172,0
20120612,66.3600,67.0000,65.2000,66.9200,2812791,0
20120613,66.2100,67.5000,65.6304,66.1800,3098999,0
20120614,66.3300,67.9500,65.7900,66.8100,3574617,0
20120615,67.6400,67.9700,66.5500,67.8500,3957484,0
20120618,67.1700,67.6600,66.1000,66.8700,4097318,0
20120619,67.5000,67.5900,66.3000,66.6900,5521351,0
20120620,66.7400,67.7000,66.0800,67.0500,7412443,0
20120621,66.8100,67.8100,64.1900,64.2800,5295875,0
20120622,64.6800,64.7800,62.6300,63.0900,7367619,0
20120625,61.3100,62.1100,59.0800,60.0000,6749809,0
20120626,60.3100,60.9750,59.0700,60.9000,5670205,0
20120627,60.9200,62.4350,60.5800,62.0900,5096273,0
20120628,61.5700,62.6600,61.1618,62.1400,3963041,0
20120629,64.5700,64.9200,63.3400,64.4400,4719386,0
20120702,64.2400,65.1600,63.6300,64.4000,3000455,0
20120703,65.0500,67.7800,65.0500,67.6500,2815151,0
20120705,67.1900,67.7900,66.5800,66.9100,3714528,0
20120706,65.7600,66.8600,65.3000,66.6600,3795203,0
20120709,66.2600,67.3100,66.0200,66.9900,2695401,0
20120710,67.4000,67.9700,65.6700,66.0700,3814568,0
20120711,66.1400,67.7200,66.1400,66.8800,4212176,0
20120712,66.1700,67.4100,65.0600,66.8400,4226029,0
20120713,67.2100,67.9500,67.0524,67.6600,2978523,0
20120716,67.2400,69.2700,67.1600,68.6000,3216353,0
20120717,68.8500,69.6400,67.1300,68.1400,4061119,0
20120718,67.8700,69.2500,67.6000,69.0100,2855763,0
20120719,69.3200,70.7200,69.1700,70.4700,3373824,0
20120720,69.8600,70.3500,68.3900,69.2100,4002328,0
20120723,67.8600,68.7800,67.0400,68.5700,2972987,0
20120724,68.7400,68.8780,67.0400,67.7700,2903431,0
20120725,68.2200,68.7400,67.0000,67.3300,3345107,0
20120726,68.8900,73.5000,68.8900,73.3100,6795217,0
20120727,73.5200,74.3600,72.4200,73.6600,6173164,0
20120730,73.5000,74.2600,72.9500,74.0400,2960435,0
20120731,73.9000,74.1500,71.9800,72.3000,3640240,0
20120801,72.6600,74.1500,72.0000,73.7000,3815125,0
20120802,72.6300,73.6400,71.5800,72.7400,3201254,0
20120803,74.3500,76.2000,74.1700,75.3600,3475855,0
20120806,75.3300,76.0400,75.2000,75.5400,2401106,0
20120807,76.1500,78.5000,76.1500,76.7500,4473436,0
20120808,76.2000,77.1300,76.0000,76.3400,2730177,0
20120809,76.3000,77.5000,76.0500,76.9800,2920516,0
20120810,76.6000,77.4000,76.4500,77.3600,2101281,0
20120813,76.8400,76.8400,75.6600,76.4700,2329025,0
20120814,77.1500,77.2500,75.9100,76.2600,2201077,0
20120815,77.8500,78.0600,76.5000,76.6200,3794390,0
20120816,76.7400,78.3400,76.6100,78.2100,3701792,0
20120817,78.2700,78.5700,77.2950,78.5100,3140351,0
20120820,78.3600,78.3900,77.5900,77.8000,2713757,0
20120821,78.2300,78.9500,77.7200,78.1600,2780666,0
20120822,77.6800,78.4500,77.1500,78.1500,2154055,0
20120823,78.0100,78.4100,77.0300,77.3200,1706947,0
20120824,77.0000,77.2900,76.2800,77.0300,2443841,0
20120827,77.6900,78.8700,77.1200,78.1200,2378073,0
20120828,78.0100,78.1400,77.0300,77.2100,2203027,0
20120829,77.2500,77.4400,76.7500,77.1500,2716961,0
20120830,76.7500,76.7500,75.4300,76.2000,2711306,0
20120831,77.1400,79.0200,77.0700,78.8000,3699992,0
20120904,78.5500,78.6100,77.1600,78.0700,3006775,0
20120905,78.1000,79.7900,77.8700,78.5700,2639565,0
20120906,79.2400,80.1700,79.0600,79.6600,3651907,0
20120907,80.0400,82.0000,80.0400,81.9200,2881410,0
20120910,81.9300,82.8100,80.9800,81.0200,2358991,0
20120911,81.4200,83.2100,81.3500,83.1300,3721321,0
20120912,83.5300,84.7400,83.0810,83.5600,3806243,0
20120913,83.4100,84.9000,82.2538,84.3900,3203664,0
20120914,85.0000,86.0300,84.5650,84.8300,3168470,0
20120917,84.2900,84.7400,83.6200,83.8000,3484480,0
20120918,83.7900,89.9500,80.6500,82.7600,6573205,0
20120919,83.3500,83.4900,81.5500,82.0300,3575087,0
20120920,80.7000,81.2800,79.9200,80.6000,4193939,0
20120921,81.9100,82.1000,81.3800,81.7200,3785670,0
20120924,80.8000,81.5400,80.2412,80.9300,1896272,0
20120925,81.1700,81.4600,80.1600,80.1900,3192280,0
20120926,79.8400,79.8400,78.1100,78.3800,4374521,0
20120927,79.0300,80.3999,78.8100,80.1400,2533214,0
20120928,79.8800,80.4900,79.2900,80.1100,2371172,0
20121001,80.8400,81.5300,80.1800,80.5500,2240096,0
20121002,81.0200,81.0200,79.9500,80.7300,2166780,0
20121003,80.6700,80.7200,78.7900,79.4900,2855263,0
20121004,80.1100,80.5500,79.4900,80.3400,1946771,0
20121005,80.8500,80.8700,79.6100,79.9200,1905967,0
20121008,79.5400,80.5474,79.1600,80.4200,1431781,0
20121009,80.4600,81.1200,80.0600,80.0900,2262432,0
20121010,79.9500,80.0900,78.1400,78.2900,2341848,0
20121011,79.2000,79.5000,78.4600,78.9700,2169487,0
20121012,78.9400,78.9500,76.9720,78.2200,3000298,0
20121015,78.1800,78.7200,77.3900,78.6200,1753831,0
20121016,79.3300,80.2800,79.1500,79.6500,2326290,0
20121017,80.0200,81.4100,79.3500,81.2100,1976987,0
20121018,80.2700,82.3400,80.1800,82.0300,3168954,0
20121019,82.4700,82.4700,80.1100,80.7000,2577592,0
20121022,81.0600,81.6800,80.0000,80.9300,2188554,0
20121023,79.3200,79.6700,77.6050,78.7400,3315456,0
20121024,79.0800,79.3000,76.5000,76.7700,3529795,0
20121025,75.9500,76.0000,73.3000,74.8800,9663169,0
20121026,74.9400,75.8300,74.4600,74.5700,3474799,0
20121031,75.2100,75.7200,72.9200,73.7000,4802078,0
20121101,73.3100,74.0700,72.6600,73.1100,5238132,0
20121102,73.7500,73.8200,71.3600,71.6500,5180864,0
20121105,71.9900,72.2700,71.2800,71.6300,4763194,0
20121106,71.8900,73.2500,71.5800,72.9800,3365966,0
20121107,71.6300,71.8200,70.4400,71.1000,3524380,0
20121108,71.1800,71.5300,69.4700,69.4800,2880788,0
20121109,69.0000,70.2000,68.7800,68.9700,4098106,0
20121112,69.1400,70.9300,68.5800,70.7900,4015435,0
20121113,69.9200,71.7950,69.3500,70.7300,4180024,0
20121114,71.2100,71.2100,69.4400,69.5500,3592249,0
20121115,69.8400,71.0200,69.5700,70.4400,3125804,0
20121116,70.6300,70.7900,69.0000,70.6100,4597119,0
20121119,71.7800,73.4200,71.7800,73.2900,3466298,0
20121120,72.8600,72.8900,71.1800,71.6300,3640955,0
20121121,72.0300,72.0300,71.1500,71.6000,1762376,0
20121123,72.1500,72.6500,71.4200,72.6000,1039204,0
20121126,72.1100,72.1400,70.8900,71.1300,2635779,0
20121127,70.7000,71.2100,69.9000,70.0200,3682350,0
20121128,69.6200,70.2500,68.8500,70.1800,3637002,0
20121129,70.8300,70.9200,69.9600,70.3500,2936238,0
20121130,70.0200,70.2500,68.0000,68.3000,6561034,0
20121203,69.3700,69.7000,67.7200,67.9600,4969914,0
20121204,67.9600,68.9800,67.7100,68.7900,3690501,0
20121205,68.7000,69.6800,68.4900,68.6100,3331336,0
20121206,68.4700,69.0000,67.7550,68.0600,3705569,0
20121207,68.4000,68.6900,68.0400,68.2800,4060261,0
20121210,68.2600,68.5300,67.7600,67.8900,2679749,0
20121211,68.1300,68.4600,67.6000,67.9900,3566857,0
20121212,67.7200,68.1700,66.4200,66.4800,6605608,0
20121213,66.6400,66.7150,65.0200,65.5800,12284686,0
20121214,64.9000,65.3200,64.8200,64.8700,9412209,0
20121217,65.0100,66.3600,64.9000,66.3000,5486083,0
20121218,66.3600,68.8300,66.3000,68.7100,5636096,0
20121219,69.1200,69.4400,68.6100,68.6900,4875834,0
20121220,68.7300,69.6170,68.5800,69.5400,3570626,0
20121221,68.3300,68.5400,67.6800,68.3300,4604035,0
20121224,68.4700,68.4700,67.3500,67.8200,1007379,0
20121226,68.1600,68.3600,66.7500,66.7800,2296694,0
20121227,67.0000,67.1300,65.5000,66.9700,3082340,0
20121228,66.4600,66.4900,65.8000,65.8800,2144615,0
20121231,65.8500,68.4500,65.6789,68.3500,3869887,0
20130102,70.0800,70.2100,68.8599,70.0400,2851213,0
20130103,69.8900,71.0200,69.1900,69.6700,3889262,0
20130104,70.0000,71.9300,69.8600,71.7500,3078427,0
20130107,71.1200,71.4800,70.6100,71.3500,2760319,0
20130108,70.0200,70.3690,69.0200,69.4000,3707970,0
20130109,69.8800,69.9500,69.2300,69.8600,2933805,0
20130110,70.3500,70.5800,70.0500,70.4100,2357038,0
20130111,70.3400,70.8900,70.0900,70.8900,2134156,0
20130114,70.9900,70.9900,70.1300,70.3400,2590736,0
20130115,69.9600,70.7400,69.8400,70.2400,3193828,0
20130116,69.9800,70.7700,69.8600,70.4200,2558697,0
20130117,70.9800,71.8500,70.5100,71.7300,3053779,0
20130118,72.3300,72.7800,71.9737,72.7600,3495918,0
20130122,72.8100,74.1200,72.7800,73.7900,3076193,0
20130123,73.5100,73.9300,73.0300,73.6700,2778847,0
20130124,73.7600,74.3600,73.1600,73.7600,2480903,0
20130125,74.2700,75.0000,73.8200,74.0000,3066213,0
20130128,74.3600,74.5700,72.8700,73.6200,3228451,0
20130129,73.7000,74.2000,73.1801,74.1200,1978500,0
20130130,74.3500,74.5200,73.2300,73.6600,3065913,0
20130131,73.3500,74.5000,73.2200,74.1400,4340186,0
20130201,72.9800,72.9800,69.5200,71.2600,12618418,0
20130204,71.0000,71.7500,70.0900,70.1700,4578273,0
20130205,70.0600,70.5099,67.9700,68.2100,9963446,0
20130206,67.9000,67.9800,66.0000,66.5700,10771588,0
20130207,66.9300,68.5000,66.8000,68.1000,9674876,0
20130208,68.3400,69.2700,68.3200,69.0800,4468681,0
20130211,69.3200,69.5300,68.0200,68.2600,3878797,0
20130212,68.5400,69.1400,68.3000,68.9200,3016059,0
20130213,69.0200,69.1000,68.6500,68.9600,3590117,0
20130214,68.4400,71.1200,68.1600,70.2900,5080215,0
20130215,70.7100,70.8900,68.9200,69.3300,4415727,0
20130219,69.7900,70.2100,69.3600,69.4800,3639795,0
20130220,69.5000,69.7200,67.7700,67.8400,4629710,0
20130221,67.4900,67.4900,66.1300,66.7800,4229320,0
20130222,67.1900,68.1400,66.7650,68.1000,3459112,0
20130225,68.5700,68.9300,66.2100,66.2600,4342803,0
20130226,66.5400,67.1800,66.0200,66.8400,4401666,0
20130227,66.7600,68.7700,66.7500,68.5100,3071056,0
20130228,68.6000,69.0310,68.1300,68.1300,2938648,0
20130301,67.7800,67.7800,66.5500,66.9600,3966061,0
20130304,67.0000,67.0400,65.5600,66.3300,4305236,0
20130305,67.2100,67.8000,66.8600,67.0300,2996402,0
20130306,67.4400,67.7200,66.6400,67.5900,2965194,0
20130307,67.7500,68.0200,67.4000,67.7600,2724724,0
20130308,68.1900,68.4900,67.6400,68.1900,3286269,0
20130311,68.0500,68.1799,67.2700,67.6800,3754557,0
20130312,67.7300,67.8000,66.6300,67.6300,5141204,0
20130313,67.6550,67.9200,67.3200,67.5200,3131615,0
20130314,67.7000,68.9000,67.6200,68.7900,3823541,0
20130315,68.9200,71.0900,68.7400,70.5300,6943529,0
20130318,69.6400,70.2900,68.9500,69.3300,4629583,0
20130319,69.5800,69.6500,67.3125,68.0300,5540578,0
20130320,68.2100,68.8800,68.0000,68.7400,3608418,0
20130321,68.4400,69.0000,67.8000,67.8100,3689552,0
20130322,68.0100,68.4199,67.8600,68.2600,3275641,0
20130325,68.7200,69.2550,68.1700,68.5100,3120237,0
20130326,69.2600,70.8100,69.0700,69.4700,5815971,0
20130327,69.1400,70.9100,69.0400,70.6900,3575210,0
20130328,70.8200,71.3050,70.4500,70.7500,3293968,0
20130401,70.7600,71.0900,69.0400,69.7700,2853212,0
20130402,69.9200,70.0000,69.1500,69.5500,2934811,0
20130403,69.4200,69.5100,67.5650,67.9800,3566636,0
20130404,67.8400,68.0500,66.2600,66.8300,4537383,0
20130405,66.1300,67.7700,65.9500,67.6200,3267342,0
20130408,67.7200,68.5990,67.4900,67.8300,2476277,0
20130409,67.9500,68.6500,67.6700,68.3600,2360612,0
20130410,68.5600,70.1900,68.2900,69.1600,3348213,0
20130411,69.5500,70.6800,69.0000,70.1400,3817379,0
20130412,69.5500,69.6500,68.3400,68.8600,2503703,0
20130415,67.7600,68.0900,65.8500,65.8500,5195750,0
20130416,66.7800,66.8500,65.6700,66.6800,3354025,0
20130417,66.2000,66.2000,63.7800,64.1400,5263031,0
20130418,64.4700,65.2300,63.0800,64.6100,4421013,0
20130419,65.1900,65.4700,63.8600,64.3100,3981695,0
20130422,64.7800,65.4150,64.5200,65.0400,3468867,0
20130423,65.1300,66.3200,64.7500,66.2000,3771381,0
20130424,66.5400,67.9300,66.4900,67.1700,3867571,0
20130425,67.2200,68.0500,66.8900,67.2100,3067776,0
20130426,65.3100,66.4200,65.1000,66.3200,7314639,0
20130429,66.6500,66.9200,65.6000,65.9200,3969480,0
20130430,66.0000,66.2500,64.9600,65.2200,6360009,0
20130501,64.6800,65.4200,64.0000,65.0900,4245460,0
20130502,65.1400,66.2300,63.2500,65.6100,2827810,0
20130503,66.2500,67.2000,66.1700,66.8800,3714049,0
20130506,67.1600,68.7400,66.9400,68.0400,3392561,0
20130507,68.5800,69.4800,67.8000,68.5500,3252582,0
20130508,68.6100,68.8800,68.2100,68.8000,3779561,0
20130509,68.2800,68.7200,67.6900,68.3000,3195780,0
20130510,68.0000,68.2600,67.1700,68.2200,2895797,0
20130513,67.6800,67.9900,66.7500,67.6400,4225864,0
20130514,67.6900,68.3142,67.5100,68.0400,3690399,0
20130515,67.6100,68.2100,66.7300,68.1900,4827578,0
20130516,68.0000,68.1900,66.5400,66.7000,5555861,0
20130517,67.6600,68.9078,67.2200,68.5300,4982709,0
20130520,68.5900,70.2400,68.3900,70.1700,5889018,0
20130521,70.2400,70.7200,69.7500,70.4300,4198692,0
20130522,70.2600,71.0000,68.6948,69.1700,4248110,0
20130523,68.1800,69.0900,67.3400,68.9000,5488977,0
20130524,68.4300,70.0200,68.2400,69.9800,4299813,0
20130528,70.9900,71.8200,70.4900,71.4900,4585420,0
20130529,71.1300,71.9000,70.8100,71.5700,3467283,0
20130530,71.2500,71.5300,70.9000,71.0100,3858187,0
20130531,70.8600,70.9200,70.3000,70.3000,4167633,0
20130603,70.5600,70.8925,70.0500,70.7400,2824892,0
20130604,70.3700,71.1100,69.6700,69.9000,3952874,0
20130605,69.7600,69.7600,68.9200,68.9900,4040180,0
20130606,69.1300,70.0200,68.5600,70.0200,2624363,0
20130607,70.4500,70.5200,69.5100,70.2000,3494429,0
20130610,70.5300,70.7500,70.0500,70.2000,1998912,0
20130611,69.3600,69.6600,69.0100,69.1700,2394088,0
20130612,69.6500,70.0300,68.8500,69.2100,4051690,0
20130613,69.2100,70.1800,69.1300,70.1000,2313485,0
20130614,70.1700,70.4800,69.3000,69.5800,2354669,0
20130617,70.1400,70.9600,69.9800,70.4400,2851369,0
20130618,70.5500,71.9700,70.5500,71.4900,3366528,0
20130619,71.3300,72.0000,70.8900,70.9700,3887633,0
20130620,70.0400,70.0600,68.3975,68.5500,5258494,0
20130621,69.1500,69.2700,67.6800,68.2100,4206702,0
20130624,67.4000,67.8790,66.0100,67.0600,3968611,0
20130625,67.7200,68.3900,67.6200,67.6700,2972271,0
20130626,68.2100,68.5900,67.5200,68.2800,2376904,0
20130627,68.7500,68.9800,68.2150,68.4600,2177813,0
20130628,68.4300,69.2600,67.9500,68.9000,4294884,0
20130701,69.4300,69.7900,69.2900,69.6500,3618153,0
20130702,69.7500,70.7700,69.5100,70.0300,2991370,0
20130703,69.7900,70.4580,69.5000,70.3100,1339141,0
20130705,71.0300,72.0150,70.8700,71.8500,3501258,0
20130708,72.2500,73.1000,72.0600,72.7900,4087707,0
20130709,73.3700,73.5900,72.5800,73.1400,4064306,0
20130710,73.2400,73.5000,72.3796,72.6900,2943588,0
20130711,73.7700,73.8600,72.6300,73.3300,2662054,0
20130712,73.1500,73.4200,72.3950,72.9600,2482236,0
20130715,73.0200,73.6600,72.8500,72.9700,2232606,0
20130716,73.0000,73.4000,72.1900,72.6400,2352222,0
20130717,72.9400,73.0000,71.9500,72.0800,2753892,0
20130718,72.1200,73.3000,72.1200,72.9300,2335147,0
20130719,73.1000,74.0800,72.7750,74.0500,4836295,0
20130722,73.8500,74.3700,73.5250,73.6600,2141363,0
20130723,73.5900,74.0200,72.4400,72.7400,3166253,0
20130724,72.9000,72.9600,71.8600,72.3700,2040334,0
20130725,72.1800,72.3000,71.0300,71.9100,2893982,0
20130726,71.6500,72.0000,71.2500,71.5800,3876872,0
20130729,71.3300,71.5700,70.5500,71.1400,3035919,0
20130730,69.4900,70.3900,68.0700,69.4000,7791573,0
20130731,69.6600,70.6900,69.0900,70.1700,4238097,0
20130801,70.8900,71.7000,70.5400,71.2000,4162342,0
20130802,71.2000,72.4600,70.9273,72.3100,4548825,0
20130805,72.0100,72.4700,71.7400,71.9200,1937775,0
20130806,71.8500,72.8000,71.7500,72.0800,3049745,0
20130807,71.8500,72.8250,71.5000,72.4600,2896103,0
20130808,72.6700,73.2800,72.4800,72.7800,2630901,0
20130809,72.8100,73.2100,71.9800,72.4900,2050474,0
20130812,72.0200,73.0400,71.7500,72.8600,2493310,0
20130813,73.0800,73.6240,72.9000,73.4700,2363898,0
20130814,73.5000,73.8900,73.1000,73.4000,2165577,0
20130815,73.3500,74.0700,73.0500,73.6200,2576861,0
20130816,73.5700,73.7200,72.5200,72.7300,2840042,0
20130819,72.6700,72.7300,70.7700,70.9800,3237548,0
20130820,70.8700,72.0800,70.3800,71.6000,2718897,0
20130821,71.3600,71.5560,70.6400,70.6700,2189960,0
20130822,71.0000,72.2400,70.9800,72.0000,2164371,0
20130823,72.1600,72.8850,71.7200,72.5400,1966492,0
20130826,72.8000,73.5400,72.7500,73.3400,2915937,0
20130827,72.6600,73.9000,72.5100,73.1500,2977108,0
20130828,73.1000,74.8700,72.9500,74.4600,3197712,0
20130829,74.3000,74.6400,73.8800,74.3300,2740144,0
20130830,74.2800,74.4400,73.8400,74.3000,2774921,0
20130903,75.0900,76.5400,75.0900,75.6800,4592565,0
20130904,75.6300,76.9800,75.4200,76.0900,2993752,0
20130905,76.3100,77.6900,76.1900,77.5200,3842977,0
20130906,77.9700,78.3700,77.0800,78.0100,3153956,0
20130909,78.1800,78.5800,78.0800,78.4200,2642058,0
20130910,79.1400,79.1400,78.2300,78.6300,3620598,0
20130911,78.6800,78.9000,77.7900,78.7300,1867075,0
20130912,78.3500,78.5200,77.5400,77.9500,2531506,0
20130913,77.8500,78.3000,77.5301,78.2400,2663713,0
20130916,78.8600,79.1800,78.3700,78.7300,2488544,0
20130917,78.9300,79.1000,78.5500,78.9000,2361302,0
20130918,78.8200,79.7500,78.1300,79.5100,2118127,0
20130919,79.5200,79.9900,79.3400,79.8300,2050549,0
20130920,79.9100,80.2700,78.6000,78.8100,3989771,0
20130923,78.4700,79.1700,78.2800,78.5000,1477805,0
20130924,79.9800,80.0200,78.0100,78.6800,3364962,0
20130925,78.6600,79.8800,78.6600,79.1000,2335172,0
20130926,79.3000,79.4300,78.8500,79.1200,2225597,0
20130927,78.6500,78.6900,77.8110,78.0100,2810924,0
20130930,77.3400,78.5251,77.2000,78.1100,3586123,0
20131001,78.0000,79.0900,78.0000,78.8000,1970519,0
20131002,78.4700,79.4900,78.2700,79.3900,2046068,0
20131003,79.2000,79.4600,78.3100,78.8200,1995017,0
20131004,78.8200,79.9500,78.4800,79.5400,1775235,0
20131007,79.1100,79.4200,78.5100,78.5600,2815095,0
20131008,78.5300,79.2200,78.1500,78.1800,2490610,0
20131009,78.1800,78.2200,77.4600,77.7700,2568990,0
20131010,78.4900,79.2600,78.3600,79.2600,2201526,0
20131011,78.9100,79.4700,78.3000,79.3200,2221636,0
20131014,78.8300,80.2601,78.6400,80.0800,2341929,0
20131015,79.5900,80.4000,79.3700,79.9500,2552391,0
20131016,80.3100,81.3300,80.3100,81.1500,3095101,0
20131017,81.0000,81.3800,80.6200,80.9900,1980387,0
20131018,81.7000,82.4300,81.6900,82.1600,2916632,0
20131021,81.9800,82.4000,81.6000,81.8700,2265790,0
20131022,82.1000,82.3400,81.1900,81.4000,2612839,0
20131023,80.8400,80.8400,78.5100,78.8100,4636592,0
20131024,78.4800,79.3700,78.2500,79.1300,4890191,0
20131025,82.0300,82.7500,81.1300,82.7200,6263450,0
20131028,82.6500,83.0700,82.1100,82.9100,3746652,0
20131029,82.6000,82.6300,81.3800,81.8000,3604458,0
20131030,82.0000,82.3300,81.2600,81.7800,2360056,0
20131031,81.6700,82.1000,80.8600,81.1800,2821234,0
20131101,81.2000,81.4500,79.8000,80.8300,2981776,0
20131104,81.1500,81.2800,80.4200,80.9100,1645257,0
20131105,80.5700,81.1500,79.8100,80.3200,2347936,0
20131106,80.6700,81.4370,80.1500,81.4000,2522963,0
20131107,81.7500,81.7800,80.1100,80.4100,2827200,0
20131108,80.3200,82.2500,80.3200,82.2000,2900078,0
20131111,82.5900,83.1900,81.9500,82.9700,2612736,0
20131112,82.3600,83.1900,82.0798,82.5500,2192703,0
20131113,82.5000,82.6197,81.7700,82.4200,2264872,0
20131114,82.4000,83.6000,81.5700,83.5600,3130600,0
20131115,83.9800,84.7050,83.8400,84.3000,3317495,0
20131118,84.3800,84.5900,83.0701,83.4500,3401380,0
20131119,83.5000,83.6800,82.7200,83.1600,2777458,0
20131120,83.2900,83.9950,83.0600,83.3600,2075538,0
20131121,83.8200,84.1800,83.1750,83.8600,2815379,0
20131122,83.9400,84.0200,83.0600,83.6600,2274827,0
20131125,83.1200,83.5000,82.1800,82.6100,2668883,0
20131126,82.6000,82.7500,80.8200,81.7500,2972768,0
20131127,81.5100,82.1490,80.8900,81.4600,2062780,0
20131129,81.7500,82.2400,81.4000,81.5000,1296561,0
20131202,81.7400,82.5250,81.0200,81.6900,2520462,0
20131203,81.3700,82.6600,81.0000,82.6200,2827708,0
20131204,82.1700,82.6500,81.0500,81.8500,1959979,0
20131205,81.5500,81.8615,81.1225,81.6100,1962797,0
20131206,82.4500,82.5500,81.4100,81.5900,1885917,0
20131209,81.2500,81.3500,80.0250,80.1900,4401296,0
20131210,79.7000,79.7000,78.8000,79.1400,4072577,0
20131211,79.3600,79.4615,78.2500,78.3700,2803489,0
20131212,78.4100,79.1300,78.1000,78.5400,3501959,0
20131213,78.6800,79.2590,78.3000,78.7400,2795665,0
20131216,79.0200,79.1000,78.0150,78.4000,3993883,0
20131217,79.1600,79.1600,78.0650,78.1400,2713418,0
20131218,77.7900,77.9600,76.6000,77.9100,5006347,0
20131219,77.5400,77.9500,77.1700,77.7800,2461406,0
20131220,78.0400,78.7000,77.7600,78.3700,3460771,0
20131223,78.7100,78.7400,77.6700,77.7700,2524614,0
20131224,77.9200,78.6300,77.7700,78.5300,1166369,0
20131226,78.8500,78.9900,78.6200,78.7700,1533623,0
20131227,79.0000,79.6570,78.9000,79.4400,2173264,0
20131230,79.6600,79.7290,78.6000,78.6800,1871556,0
20131231,78.7500,79.6100,78.4000,79.5300,1848916,0
20140102,79.4000,80.2600,78.7300,79.0200,2505462,0
20140103,79.0500,79.8400,78.7400,78.7500,1916517,0
20140106,80.3100,80.3200,79.0000,79.4900,3605777,0
20140107,79.5500,79.8800,79.1500,79.8100,2809978,0
20140108,79.4100,79.4300,77.8000,78.1700,4266156,0
20140109,78.2700,78.2700,77.0100,77.7700,3380948,0
20140110,77.8100,78.3900,77.4100,78.0500,2615640,0
20140113,77.9000,78.1700,76.5500,76.7400,4021553,0
20140114,76.7900,77.6400,76.5700,77.5300,3127341,0
20140115,77.7000,77.9000,76.8900,77.1800,3427395,0
20140116,77.3300,77.4600,76.8300,77.1600,1865763,0
20140117,77.6000,77.6000,76.7900,76.9700,2828315,0
20140121,77.5400,77.9800,76.3700,77.1500,3661745,0
20140122,77.3000,77.7200,77.0900,77.5800,2183718,0
20140123,77.1500,77.1500,75.8100,76.1200,7956303,0
20140124,75.4300,75.5300,73.9800,74.0000,8067464,0
20140127,73.9200,74.2000,73.1900,73.3100,5360880,0
20140128,73.4600,73.6100,72.9400,73.3100,4261446,0
20140129,73.0300,73.7300,72.6700,73.0300,3854079,0
20140130,73.2400,74.0900,73.1100,73.6500,4831447,0
20140131,74.8000,75.6600,73.1400,75.0100,9563448,0
20140203,75.1900,75.1900,73.3300,73.7500,7473359,0
20140204,74.1700,74.7300,74.0100,74.5100,3740638,0
20140205,74.2000,74.3500,73.1000,73.3000,5168574,0
20140206,73.6400,74.5000,73.3400,74.0600,4148795,0
20140207,74.5300,75.1700,74.1000,75.0700,4279052,0
20140210,74.9600,75.0200,74.1900,75.0000,3568283,0
20140211,74.9300,75.7600,74.8500,75.6000,4418951,0
20140212,76.1000,76.1900,75.6900,76.0200,3043303,0
20140213,75.6400,76.1325,75.3300,75.9400,5197902,0
20140214,76.0500,76.7800,75.6600,76.4200,5075043,0
20140218,76.5200,76.5500,75.2500,76.4000,3126341,0
20140219,76.2500,77.2500,76.0300,76.4600,3837690,0
20140220,76.4600,76.6699,75.9100,76.3800,3727322,0
20140221,76.0700,76.1000,74.6500,74.8000,5264825,0
20140224,74.9800,76.8100,74.9800,75.9400,6324473,0
20140225,75.5100,75.5500,73.8500,74.8300,5625483,0
20140226,74.5300,74.7900,73.8600,74.3400,3670077,0
20140227,74.5000,75.0140,74.2700,74.7000,5339488,0
20140228,74.9600,77.4000,74.8700,77.0400,6419360,0
20140303,76.5800,77.5900,76.3201,77.0200,3948074,0
20140304,77.7500,78.1500,77.1300,77.8400,2930453,0
20140305,77.7500,78.1500,77.1000,77.4800,3020243,0
20140306,77.4500,78.3500,77.2800,78.2300,1867319,0
20140307,78.6600,79.0800,78.2600,79.0600,3617511,0
20140310,78.8300,79.0200,78.2300,78.9100,2435963,0
20140311,79.0100,79.1200,77.7300,78.0800,3193268,0
20140312,77.2900,77.6400,76.6100,77.3100,4839052,0
20140313,77.2600,77.3200,74.5300,75.1800,7832452,0
20140314,75.2600,75.6500,74.3500,74.6000,3953435,0
20140317,74.2800,74.9570,73.0950,74.0700,6024296,0
20140318,74.4100,75.0900,74.1400,74.2900,3483326,0
20140319,74.2300,74.5200,73.5900,73.9900,4102361,0
20140320,73.8700,74.3000,73.3100,73.7200,4902362,0
20140321,74.5100,75.0200,74.1200,74.4700,5608815,0
20140324,74.5500,75.1000,73.8700,74.1500,3072170,0
20140325,74.6900,74.9600,74.4250,74.7800,2683330,0
20140326,75.1400,75.4900,74.6000,74.7700,3021305,0
20140327,74.7500,76.2100,74.6900,76.0300,4400490,0
20140328,76.5900,77.7000,76.0400,77.6700,3808506,0
20140331,77.9000,78.0000,77.3100,77.8700,3633154,0
20140401,77.8200,78.2500,77.2900,78.0600,2931057,0
20140402,78.2300,78.6100,77.9800,78.4500,3267731,0
20140403,78.4500,78.9100,78.0500,78.1600,2853989,0
20140404,78.6300,79.4500,78.2900,78.9600,3681986,0
20140407,78.5400,78.7200,77.1100,77.1900,3873766,0
20140408,77.0000,78.5000,76.9403,78.1200,3558247,0
20140409,78.3600,78.8700,77.7100,78.7600,2658984,0
20140410,78.7500,79.4800,78.1700,78.6100,3170694,0
20140411,78.2000,78.8700,77.7000,78.1600,3579745,0
20140414,78.4000,79.9150,78.1700,79.5100,4234234,0
20140415,79.5800,81.1100,79.3400,80.7100,4195184,0
20140416,81.1800,81.7460,80.6400,81.2900,3515356,0
20140417,81.5300,82.7500,81.1500,82.3700,4636714,0
20140421,82.2200,82.5500,81.8400,82.4400,2294681,0
20140422,82.0000,82.6550,81.6200,82.2300,1973050,0
20140423,82.1500,83.1500,82.1000,82.6500,3343790,0
20140424,83.0000,83.0000,82.0400,82.8800,5272130,0
20140425,82.7400,83.8200,82.3200,83.4700,4848795,0
20140428,80.3400,80.4900,77.0700,77.3100,10833030,0
20140429,78.0600,79.7100,77.3400,78.1100,7251480,0
20140430,78.0000,78.8300,77.5100,78.5300,3786722,0
20140501,78.6200,79.2500,78.2500,78.8000,3715970,0
20140502,78.9700,80.4700,78.7500,79.4000,3401402,0
20140505,79.2600,80.4300,79.0000,79.8800,2845007,0
20140506,80.1800,80.6400,79.8000,80.0700,2116212,0
20140507,80.3700,81.0100,80.0003,80.6800,1977614,0
20140508,80.5400,80.9200,80.2300,80.3100,2555262,0
20140509,80.4800,80.5900,79.7200,80.0100,2589797,0
20140512,80.2300,80.9800,79.9900,80.4200,2312101,0
20140513,80.5600,81.4200,80.5000,81.3300,3065521,0
20140514,81.2100,81.5900,80.8150,81.0300,3481704,0
20140515,80.7700,81.0100,79.9000,80.4400,4705117,0
20140516,80.5000,81.8900,80.3200,81.6300,4524014,0
20140519,81.2500,82.4500,81.1500,82.3000,3128896,0
20140520,82.1400,82.4800,81.9400,82.0700,3695142,0
20140521,82.2000,83.2200,82.1000,82.3600,2836629,0
20140522,82.3900,82.7400,81.8800,82.4000,2081316,0
20140523,82.7300,83.0000,81.6400,81.9000,2455171,0
20140527,82.2600,82.3900,81.6600,81.9300,2248777,0
20140528,82.0000,82.2100,81.3500,81.8700,2157400,0
20140529,82.2400,82.3001,81.5900,82.0800,3456310,0
20140530,81.8000,82.0120,81.5100,81.8700,3579415,0
20140602,74.7000,75.3000,73.7900,74.1900,4134751,0
20140603,74.2700,76.0500,73.9000,76.0200,4756113,0
20140604,75.9000,76.5500,75.2500,76.3100,4771743,0
20140605,76.7100,76.7800,76.0000,76.2500,2816183,0
20140606,76.7000,77.2100,76.5201,77.1400,2023992,0
20140609,77.1600,78.4850,77.1600,78.0600,3130825,0
20140610,77.9300,78.6450,77.8300,78.4600,2952494,0
20140611,76.9100,76.9100,75.8850,76.3800,4933306,0
20140612,76.7100,77.4200,76.5800,77.0600,3664087,0
20140613,77.5200,77.5900,76.7800,77.5400,2617297,0
20140616,77.5000,78.2520,77.3700,77.8400,2522471,0
20140617,77.5600,78.2000,77.4000,77.9200,2199932,0
20140618,77.6100,78.0300,77.0000,77.9700,2898978,0
20140619,78.0800,78.4800,77.3600,78.2700,2838956,0
20140620,78.1300,79.5800,78.0300,79.5800,3972695,0
20140623,79.6000,80.5000,79.5600,80.3700,2470789,0
20140624,80.1300,80.9165,79.4400,79.5400,4294072,0
20140625,79.5900,80.8700,79.2880,80.8000,3538142,0
20140626,80.8000,81.1900,80.4250,80.9500,2687354,0
20140627,80.8800,82.6900,80.7000,82.6300,4374260,0
20140630,82.6100,82.7500,82.0100,82.3500,3421640,0
20140701,82.6600,82.7700,81.8000,82.4100,2738208,0
20140702,82.3900,82.8700,82.1600,82.6100,2360390,0
20140703,82.4800,83.0400,82.1800,83.0200,1430770,0
20140707,82.8100,83.2300,82.6100,83.1400,2342837,0
20140708,82.5600,83.3200,82.5000,83.1400,2889005,0
20140709,83.1400,84.6700,83.0800,84.5000,3302733,0
20140710,83.5600,83.7700,82.7600,83.3600,3699075,0
20140711,83.2800,83.3000,82.0900,82.7500,2824362,0
20140714,83.1200,83.7600,83.0700,83.7500,1919181,0
20140715,83.4400,84.1000,82.9000,83.8800,3391869,0
20140716,84.2500,85.4700,84.1350,85.3600,3565413,0
20140717,85.2000,85.7497,84.4000,84.6000,2714518,0
20140718,84.5900,85.4500,84.3600,85.4500,3178475,0
20140721,85.1600,85.7600,85.1100,85.5800,2507947,0
20140722,85.8500,86.3400,85.8000,86.0300,2536005,0
20140723,86.1200,86.3000,85.0600,86.1800,3123902,0
20140724,86.1300,86.4100,85.0700,85.4500,3306871,0
20140725,85.0000,85.3900,84.7800,85.1700,2611398,0
20140728,85.1700,85.2000,83.7863,84.7000,4034808,0
20140729,85.7400,85.7900,82.9200,83.4100,4670738,0
20140730,83.0000,83.4500,81.7300,81.7300,5051018,0
20140731,81.3000,81.9300,80.9000,81.0400,4249436,0
20140801,80.5300,81.6000,80.3000,81.0900,3567147,0
20140804,81.0900,82.9850,80.5200,82.8700,3384645,0
20140805,82.5600,82.5600,80.7600,81.5600,3584992,0
20140806,81.1700,82.7100,81.1400,82.0100,2724874,0
20140807,82.1800,82.7200,81.3050,81.6400,2496199,0
20140808,81.7600,82.3800,81.4100,82.3100,4121135,0
20140811,82.5000,82.8900,81.8700,81.9700,2452020,0
20140812,81.7400,82.4500,81.5700,81.8900,2081875,0
20140813,82.3500,82.8300,82.1000,82.2200,1637193,0
20140814,82.2900,82.7000,80.5500,80.7700,2745263,0
20140815,81.1400,82.2000,81.1400,82.1100,2780480,0
20140818,82.7000,82.8600,82.0100,82.4900,2124490,0
20140819,82.5300,84.1400,82.4500,83.6200,3038981,0
20140820,83.1000,83.8700,82.4800,83.8400,2279636,0
20140821,84.0000,84.6400,83.3000,84.4100,2547876,0
20140822,84.1800,84.3200,83.5150,84.0000,2246839,0
20140825,84.2000,84.7900,83.7601,84.6700,2097270,0
20140826,84.8200,85.9550,84.7800,84.9100,2200775,0
20140827,85.1400,85.7500,84.3000,85.6200,1736694,0
20140828,85.1700,85.7300,84.6900,85.4200,1847817,0
20140829,85.5500,86.4600,85.2100,86.4300,2116885,0
20140902,86.5000,86.5500,84.1993,84.6300,3297143,0
20140903,85.3400,85.7100,85.0700,85.1300,2095904,0
20140904,85.1600,85.2500,83.1900,83.6300,3715445,0
20140905,83.6300,83.8900,82.2500,83.5500,2911888,0
20140908,83.2000,83.2000,81.8000,82.6300,2562824,0
20140909,82.5000,82.6900,81.2100,81.7500,3814932,0
20140910,81.2700,81.5100,80.1400,81.4900,4836678,0
20140911,80.9600,82.5300,80.8000,82.4900,3132239,0
20140912,82.1500,82.1700,80.3100,80.6400,3221826,0
20140915,80.7800,81.5300,80.3000,81.3000,2815961,0
20140916,81.3000,82.8600,81.1800,82.3500,2715578,0
20140917,82.7300,82.7700,80.4300,80.9100,3455063,0
20140918,81.1200,81.3547,80.2700,80.5900,2435746,0
20140919,80.9800,81.1900,80.1600,80.2300,4738642,0
20140922,80.1500,80.3300,78.1200,78.7000,4082745,0
20140923,78.6500,79.0500,78.2400,78.8200,3389299,0
20140924,78.8400,79.3999,77.6500,78.8600,3643989,0
20140925,78.8500,78.9200,77.3000,77.9300,3544978,0
20140926,78.1400,78.8300,77.5800,78.5000,2792893,0
20140929,77.7400,78.2600,77.0500,78.1000,2641360,0
20140930,78.2100,78.4100,75.2300,76.1000,8969900,0
20141001,76.2000,76.7255,74.0900,74.5400,6559164,0
20141002,74.7200,75.2100,72.8900,74.1900,6760338,0
20141003,74.4100,74.4200,72.9400,73.5000,4436911,0
20141006,73.6300,74.2500,73.1150,73.5400,4300648,0
20141007,73.2700,74.9325,73.1700,73.6900,4801320,0
20141008,73.0600,73.9700,71.2500,73.9300,6261475,0
20141009,73.4900,73.6900,71.0250,71.3400,5254153,0
20141010,71.4400,72.1500,69.7700,70.3200,5695315,0
