DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,12.0000,12.5938,12.0000,12.0938,62644,0
20010103,12.0000,12.1562,11.5938,11.8125,37760,0
20010104,11.7188,11.8750,11.5469,11.7500,0,0
20010105,11.7500,12.2812,11.7500,12.0312,206018,0
20010108,11.9375,12.1562,11.6250,11.9688,7982,0
20010109,11.8438,11.8750,11.4688,11.5938,30744,0
20010110,11.6250,11.8125,11.6250,11.7188,251920,0
20010111,11.6875,11.8750,11.6875,11.6875,16220,0
20010112,11.6250,11.6562,11.4375,11.5312,16514,0
20010116,11.5625,11.5938,11.2812,11.4688,19016,0
20010117,11.5312,11.5938,11.1562,11.2812,21704,0
20010118,11.3125,11.3750,11.0938,11.1250,17182,0
20010119,11.0312,11.2188,10.9375,11.1562,32944,0
20010122,11.1562,11.1562,11.1562,11.1562,0,0
20010123,11.1562,11.5312,11.1250,11.5000,21862,0
20010124,11.1875,11.4375,11.1562,11.3750,20114,0
20010125,11.2500,11.4375,11.2500,11.2812,188262,0
20010126,11.2812,11.3438,11.0000,11.1875,27248,0
20010129,11.7812,11.9062,11.2344,11.5312,2089000,0
20010130,11.5469,12.0312,11.0000,11.5312,5886600,0
20010131,11.3750,11.4400,11.2300,11.3550,2114600,0
20010201,11.3000,11.3000,10.9950,11.0500,4335600,0
20010202,11.1500,11.3700,11.1250,11.3050,1840400,0
20010205,11.3750,11.7450,11.3750,11.7100,2254000,0
20010206,11.7500,11.8150,11.6150,11.8100,9563400,0
20010207,11.8150,11.9700,11.7500,11.9200,3348800,0
20010208,11.9950,12.1450,11.9150,12.0450,15439200,0
20010209,11.8450,12.3000,11.8450,12.2050,2102400,0
20010212,12.0850,12.2250,12.0000,12.1750,19733600,0
20010213,12.0550,12.1700,11.9350,12.1000,1736800,0
20010214,12.0150,12.2500,11.9800,12.0650,0,0
20010215,11.9550,12.1300,11.9500,12.0600,2010600,0
20010216,12.3500,12.3500,11.9750,12.0050,2044800,0
20010220,12.1300,12.2550,11.9550,12.0600,2384000,0
20010221,12.1000,12.1650,11.8650,11.8800,13770000,0
20010222,12.0000,12.1000,11.8250,11.8350,2053400,0
20010223,12.0000,12.0500,11.6900,11.8900,4992000,0
20010226,12.0000,12.2750,11.9250,12.1200,1595000,0
20010227,12.2250,12.2950,12.0000,12.0400,1216800,0
20010228,12.0100,12.0850,11.8850,11.9950,1455200,0
20010301,11.9500,12.1500,11.8850,11.9350,1371000,0
20010302,12.0750,12.4000,12.0150,12.3250,2281200,0
20010305,12.4500,12.5650,12.4050,12.5250,2134400,0
20010306,12.5050,12.6250,12.4200,12.5200,1606800,0
20010307,12.5050,12.7000,12.5050,12.7000,2114600,0
20010308,12.8700,13.2500,12.6500,13.1850,4378800,0
20010309,13.2500,13.2500,12.6150,12.9800,2196400,0
20010312,12.9500,12.9500,12.6000,12.6150,1875000,0
20010313,12.6200,12.7200,12.2050,12.4850,4032200,0
20010314,12.6000,12.6000,12.0800,12.1750,1903400,0
20010315,12.3000,12.3000,11.8500,11.9400,1781800,0
20010316,11.8950,12.1250,11.8900,11.9700,2706000,0
20010319,11.9700,12.4700,11.9300,12.4250,4483400,0
20010320,12.3200,12.5450,12.2650,12.2800,2122200,0
20010321,12.0500,12.2250,11.9700,12.0500,2406800,0
20010322,11.9250,11.9250,11.3550,11.6350,3075800,0
20010323,11.5750,11.8600,11.4300,11.8600,1905800,0
20010326,11.9850,12.2050,11.9850,12.1200,1903400,0
20010327,12.0750,12.2450,11.9100,12.0400,3705200,0
20010328,12.1500,12.2000,12.0300,12.1450,21519400,0
20010329,12.0250,12.0800,11.9050,11.9800,1746200,0
20010330,12.0000,12.4300,12.0000,12.3750,4362600,0
20010402,12.4050,12.4100,12.1250,12.2950,8269000,0
20010403,12.2700,12.3450,12.0250,12.1950,6025600,0
20010404,12.2550,12.7250,12.2450,12.5350,2329800,0
20010405,12.5650,12.7400,12.4650,12.6750,2569000,0
20010406,12.7250,12.7500,12.2000,12.7150,2591600,0
20010409,12.7750,13.1200,12.7750,13.0300,6356400,0
20010410,13.1250,13.2950,13.0900,13.1900,3816600,0
20010411,13.1500,13.2200,12.9500,13.1100,2404600,0
20010412,13.1250,13.3000,12.8750,13.0550,3417000,0
20010416,13.0550,13.3750,13.0550,13.3700,3055400,0
20010417,13.2500,13.8100,13.2100,13.8000,3432400,0
20010418,13.8750,13.8750,13.2800,13.5500,3963200,0
20010419,13.5500,13.6500,13.4050,13.5350,3208800,0
20010420,13.5250,13.7950,13.5250,13.6750,2399600,0
20010423,13.9750,14.4150,13.8700,14.3650,21695200,0
20010424,14.5000,14.6050,14.4250,14.5500,4906200,0
20010425,14.6250,14.9500,14.5500,14.8750,5640400,0
20010426,14.8750,15.1200,14.8750,14.9050,16679400,0
20010427,14.9100,14.9400,14.8100,14.8750,2864200,0
20010430,15.0000,15.2200,14.9450,15.0600,4108400,0
20010501,15.0600,15.0600,14.6000,14.7500,15496600,0
20010502,14.5250,14.5250,14.0000,14.0350,4482200,0
20010503,14.0000,14.3350,13.6500,14.2550,3681400,0
20010504,14.3950,14.5450,14.3400,14.4850,2643400,0
20010507,14.4550,14.6250,14.2500,14.4400,2056800,0
20010508,14.3750,14.6200,14.3000,14.5000,7974600,0
20010509,14.5250,14.7500,14.5100,14.7200,7466600,0
20010510,14.5750,14.9450,14.5750,14.7200,1993600,0
20010511,14.6800,14.7500,14.5250,14.7500,1600400,0
20010514,14.6250,14.9950,14.6250,14.9650,2796600,0
20010515,14.9950,15.2250,14.9400,15.1400,4997000,0
20010516,15.0900,15.4850,15.0100,15.2550,3961400,0
20010517,15.1650,15.3250,15.0750,15.2750,3294800,0
20010518,15.2750,15.5500,15.2100,15.5400,2603800,0
20010521,15.5400,15.5500,15.3250,15.4250,2363200,0
20010522,15.4000,15.4250,15.1250,15.2200,1539800,0
20010523,15.0950,15.1700,14.9550,15.0400,2545000,0
20010524,14.9750,15.0150,14.8750,14.9400,1510400,0
20010525,15.0650,15.0900,14.7600,14.7750,1477800,0
20010529,14.8350,15.1550,14.8050,15.0700,1918600,0
20010530,15.1500,15.2450,14.8950,14.9550,1607800,0
20010531,14.9600,15.0500,14.7750,14.9850,2609000,0
20010601,15.0000,15.0000,14.7050,14.8000,5133200,0
20010604,14.9250,15.1200,14.9050,15.0500,5711000,0
20010605,15.0250,15.3750,14.9150,15.3100,2301600,0
20010606,15.1850,15.1850,14.9000,14.9100,16628200,0
20010607,14.6600,14.8950,14.6250,14.7250,2304600,0
20010608,14.7250,14.8450,14.6450,14.7550,1568600,0
20010611,14.9750,15.0300,14.7750,14.8200,2320200,0
20010612,14.8200,15.0650,14.8200,15.0600,1633000,0
20010613,15.0550,15.2400,14.7250,14.8000,3007800,0
20010614,14.8000,14.8400,14.5050,14.5650,1220800,0
20010615,14.2550,14.8550,14.2550,14.6800,2699200,0
20010618,14.6750,14.7500,14.4750,14.4750,1100000,0
20010619,14.3750,14.5000,14.3750,14.4950,2754400,0
20010620,14.6200,14.7900,14.2500,14.3250,1376600,0
20010621,14.3000,14.4250,13.7750,14.0000,2867600,0
20010622,14.3500,14.3500,13.7600,14.1650,1823400,0
20010625,14.0800,14.2450,13.8700,13.8700,6888600,0
20010626,13.8750,13.9950,13.7050,13.9150,1025800,0
20010627,13.8500,13.8500,13.5500,13.6300,1667600,0
20010628,13.6200,13.6200,12.7550,13.2500,3236800,0
20010629,13.3750,13.5200,13.2650,13.3500,9683600,0
20010702,13.4150,13.4150,13.1000,13.2250,2567600,0
20010703,13.2500,13.3150,13.1100,13.2150,944800,0
20010705,13.1350,13.6050,13.1350,13.4350,9866600,0
20010706,13.4950,13.7000,13.2950,13.5700,1692600,0
20010709,13.4450,13.4650,13.2250,13.2500,1369000,0
20010710,13.3750,13.5000,13.1750,13.4100,2596200,0
20010711,13.3900,13.4250,13.1600,13.3750,2285400,0
20010712,13.3250,13.4950,13.2250,13.4600,13544000,0
20010713,13.4500,13.6750,13.3100,13.5000,874000,0
20010716,13.5250,13.6250,13.2500,13.3250,1353600,0
20010717,13.3200,13.4550,13.2250,13.2850,23800000,0
20010718,13.1850,13.1850,12.7550,12.8250,2618600,0
20010719,13.1250,13.1950,12.9350,13.0350,2497000,0
20010720,13.0150,13.1700,13.0000,13.0950,15077800,0
20010723,13.1250,13.3400,13.1000,13.1750,1908400,0
20010724,13.1750,13.2250,12.7800,12.8800,25615000,0
20010725,12.9500,13.4500,12.8850,13.3800,1979800,0
20010726,13.4500,13.7000,13.3400,13.6250,21448000,0
20010727,13.7350,13.8200,13.4000,13.7000,1992400,0
20010730,13.8950,13.9850,13.7750,13.8300,1787200,0
20010731,13.8750,14.0450,13.7600,13.8200,6449600,0
20010801,13.9500,13.9950,13.6500,13.7100,1387600,0
20010802,13.7750,13.8650,13.6050,13.7750,1387200,0
20010803,13.7750,13.7950,13.5150,13.6500,902200,0
20010806,13.6600,13.7600,13.4900,13.5450,1054000,0
20010807,13.6500,13.8400,13.6050,13.6300,3490800,0
20010808,13.7000,13.8250,13.3050,13.3800,21124400,0
20010809,13.3750,13.5750,13.2250,13.5000,1449800,0
20010810,13.4500,13.8600,13.4100,13.7200,611600,0
20010813,13.8000,13.9350,13.7300,13.7400,1045600,0
20010814,13.8000,13.9000,13.6250,13.7950,7124800,0
20010815,13.8450,14.4250,13.8450,14.2750,6269600,0
20010816,14.2250,14.4000,14.0150,14.2000,1571200,0
20010817,14.0600,14.2500,14.0000,14.0250,5284200,0
20010820,14.0300,14.0650,13.8750,14.0050,2738800,0
20010821,14.0150,14.1450,13.8800,14.0000,20715200,0
20010822,14.0600,14.3750,13.7500,13.7650,2635000,0
20010823,13.7750,13.9600,13.7700,13.8850,1508800,0
20010824,13.9000,14.1400,13.8500,14.0700,1213400,0
20010827,14.0750,14.2100,13.9400,13.9400,2983000,0
20010828,14.0000,14.1250,13.9150,13.9800,5536200,0
20010829,14.1050,14.2450,13.9250,13.9500,1611000,0
20010830,13.9500,14.2200,13.7550,13.8550,1492400,0
20010831,13.7750,13.9300,13.7000,13.7600,1465000,0
20010904,13.7850,14.2650,13.7850,14.1000,1536200,0
20010905,14.0800,14.3000,13.9150,14.1650,5999800,0
20010906,14.2500,14.3250,14.0550,14.1950,2495800,0
20010907,14.3150,14.3150,14.0750,14.2050,3553400,0
20010910,14.1250,14.2200,13.9250,14.0000,1892200,0
20010911,14.0000,14.0000,14.0000,14.0000,0,0
20010917,13.6750,13.7500,13.5000,13.5500,3558400,0
20010918,13.5400,13.5400,13.0100,13.0550,1899000,0
20010919,12.8250,12.9250,12.0600,12.3300,3895000,0
20010920,12.1800,12.2350,11.9650,12.0250,3456600,0
20010921,11.2000,12.1500,11.2000,11.9000,3559400,0
20010924,11.7000,11.7600,11.3100,11.4350,4686800,0
20010925,11.3250,11.4400,10.9500,10.9500,4645400,0
20010926,11.1250,11.3750,11.0050,11.3450,2928600,0
20010927,11.3450,11.9450,11.2000,11.6950,1370200,0
20010928,11.8700,12.2450,11.8050,12.1600,8326600,0
20011001,12.1700,12.1700,11.6050,12.0250,1659600,0
20011002,12.1500,12.4000,11.6950,12.4000,1770200,0
20011003,12.0550,12.1450,11.9200,12.0200,2902200,0
20011004,12.1650,12.4450,12.1100,12.4000,2878200,0
20011005,12.4300,12.6700,12.1750,12.6500,3548000,0
20011008,12.6000,12.9000,12.5000,12.8200,2949400,0
20011009,12.8200,12.9900,12.6200,12.8500,1981600,0
20011010,12.8550,13.1950,12.8050,13.1200,2796600,0
20011011,13.1400,13.2750,12.8550,13.2450,2332400,0
20011012,13.1250,13.2750,12.8500,13.0750,752400,0
20011015,13.0250,13.0700,12.5050,12.6950,1820800,0
20011016,12.6950,12.9450,12.6500,12.9250,49856000,0
20011017,13.0500,13.1700,12.7000,12.9000,2022000,0
20011018,12.8950,12.8950,12.3750,12.4400,1707600,0
20011019,12.3200,12.6400,12.1450,12.5000,3046400,0
20011022,12.5250,12.7950,12.4000,12.7450,23780000,0
20011023,12.7750,12.9200,12.4400,12.6450,2381600,0
20011024,12.5500,12.6400,12.3750,12.5900,1552800,0
20011025,12.5000,12.7600,12.5000,12.7350,2174400,0
20011026,12.7500,13.2200,12.7000,13.0900,2063400,0
20011029,12.9650,13.2000,12.9250,13.0000,1752800,0
20011030,12.9750,12.9950,12.5000,12.5850,1516200,0
20011031,12.6950,12.8500,12.2750,12.6450,3116400,0
20011101,12.6000,13.3200,12.4150,12.9550,2258000,0
20011102,12.8500,12.8500,12.4650,12.5650,1543800,0
20011105,12.6250,12.7400,12.3000,12.5550,2007600,0
20011106,12.5550,12.5850,12.2600,12.5350,1396600,0
20011107,12.5400,12.7950,12.4300,12.6950,1655400,0
20011108,12.7700,12.8500,12.5500,12.5750,2323200,0
20011109,12.7500,13.0700,12.7500,13.0100,2019400,0
20011112,12.8000,12.9450,12.5750,12.8250,1363600,0
20011113,12.9250,12.9300,12.5950,12.9250,21856200,0
20011114,13.1750,13.1750,12.3050,12.4250,3806400,0
20011115,11.9500,12.0450,11.7000,11.7800,5181800,0
20011116,11.8750,12.0850,11.6500,11.9750,2440000,0
20011119,12.1200,12.1250,11.8300,11.9300,2845600,0
20011120,12.1750,12.4950,12.0000,12.4750,6168200,0
20011121,12.4750,12.5500,12.1850,12.3350,1042800,0
20011123,12.2100,12.4800,12.0150,12.4500,1048200,0
20011126,12.4500,12.4500,12.0550,12.3650,11430000,0
20011127,12.2750,12.6100,12.1500,12.4850,2104200,0
20011128,12.4900,12.8100,12.2550,12.2550,2164000,0
20011129,12.3250,12.4950,12.3250,12.4350,1268000,0
20011130,12.5000,12.5500,12.3550,12.5000,1469200,0
20011203,12.3250,12.8500,12.2650,12.6850,2299600,0
20011204,12.7650,13.0000,12.5800,13.0000,2274400,0
20011205,13.0050,13.4200,13.0050,13.3450,10954200,0
20011206,13.1250,13.1350,12.6950,12.6950,22856800,0
20011207,12.7000,12.9000,12.5300,12.9000,1981400,0
20011210,12.6000,12.6250,12.4000,12.4850,2226200,0
20011211,12.5150,12.6200,12.3650,12.3850,124115200,0
20011212,12.4750,12.4750,12.2600,12.3650,8965400,0
20011213,12.2750,12.4000,12.0550,12.1700,1215400,0
20011214,12.2450,12.4500,12.1800,12.3750,1959400,0
20011217,12.3500,12.5000,12.2200,12.3800,1171800,0
20011218,12.3800,12.6250,12.3600,12.5900,134000000,0
20011219,12.4500,12.7750,12.4500,12.7450,8020800,0
20011220,12.9750,13.0250,12.8500,12.9500,2587000,0
20011221,13.0500,13.1450,13.0300,13.0750,2552400,0
20011224,13.0750,13.2200,13.0350,13.2050,1087000,0
20011226,13.2250,13.4950,13.2250,13.4150,1386000,0
20011227,13.3500,13.4600,13.2050,13.3500,1170400,0
20011228,13.4000,13.6000,13.3400,13.4650,1605800,0
20011231,13.3000,13.5500,13.2650,13.2650,1456600,0
20020102,13.2250,13.3000,12.9850,13.2550,1972800,0
20020103,13.3550,13.3550,13.1000,13.1950,1866200,0
20020104,13.1500,13.3300,13.1000,13.3200,1181200,0
20020107,13.2250,13.4050,13.1100,13.2600,1460400,0
20020108,13.2700,13.2700,13.0250,13.0600,1051800,0
20020109,13.0000,13.1500,12.9050,13.0250,2448400,0
20020110,13.0000,13.1100,12.9350,13.0200,11053000,0
20020111,13.0500,13.0500,12.6500,12.7000,1870400,0
20020114,12.7000,12.8000,12.5900,12.6950,1465800,0
20020115,12.8200,12.9100,12.7850,12.8750,1242400,0
20020116,12.8750,12.8750,12.5000,12.5000,2537000,0
20020117,12.5350,12.6200,12.4500,12.4950,1641600,0
20020118,12.2800,12.4250,12.2750,12.3050,2363400,0
20020122,12.3000,12.3750,12.1450,12.2000,4904800,0
20020123,12.2550,12.5950,12.2550,12.5950,1163400,0
20020124,12.5950,12.7500,12.5150,12.7150,1436600,0
20020125,12.7150,12.8650,12.6250,12.7450,1718400,0
20020128,12.7750,12.7750,12.5850,12.6850,1456200,0
20020129,12.6500,12.6900,12.3400,12.3800,2152800,0
20020130,12.4000,12.7550,12.2550,12.5400,2681000,0
20020131,12.7250,12.9750,12.6500,12.9750,2758800,0
20020201,13.0250,13.1150,12.9300,13.0750,1528600,0
20020204,13.0250,13.0250,12.6850,12.7600,1881400,0
20020205,12.8500,12.8750,12.7150,12.8050,1954600,0
20020206,12.7800,13.0050,12.7100,12.7950,2618000,0
20020207,12.6000,12.7300,12.5300,12.6850,5286000,0
20020208,12.5850,12.7000,12.5050,12.6850,2323000,0
20020211,12.6000,12.9100,12.5000,12.9050,1286400,0
20020212,12.6550,12.8250,12.6000,12.7400,1944400,0
20020213,12.6350,12.6900,12.5350,12.6800,2560800,0
20020214,12.6050,12.8800,12.6000,12.8450,5271600,0
20020215,12.7750,12.9000,12.7000,12.8300,1941800,0
20020219,12.6500,12.7200,12.5000,12.6000,23874800,0
20020220,12.5750,12.6700,12.3750,12.5300,1626200,0
20020221,12.5950,12.8100,12.5950,12.6650,1552800,0
20020222,12.6900,13.0100,12.6800,12.9650,1745200,0
20020225,12.8750,13.2500,12.8750,13.1950,2585400,0
20020226,13.3750,13.3750,13.0750,13.3400,2650000,0
20020227,13.3500,13.4400,13.2500,13.3700,1540400,0
20020228,13.3050,13.5150,13.3000,13.4200,1843000,0
20020301,13.4000,13.9500,13.3850,13.7850,36704400,0
20020304,13.7700,14.0550,13.7000,14.0000,2647200,0
20020305,13.8000,14.0500,13.7600,13.9750,2221600,0
20020306,13.7750,14.2450,13.7750,14.2250,2264800,0
20020307,14.2250,14.2250,14.0250,14.1050,3473600,0
20020308,14.2350,14.4350,13.9350,13.9950,1352200,0
20020311,13.9950,14.2000,13.9250,14.1500,2520200,0
20020312,13.9250,14.3150,13.9250,14.3000,2072800,0
20020313,14.3650,14.4400,14.2300,14.2900,19214000,0
20020314,14.2950,14.3250,14.1050,14.3000,1968400,0
20020315,14.4000,14.4950,14.3350,14.4250,2641600,0
20020318,14.4000,14.5000,14.3400,14.4900,2158200,0
20020319,14.5000,14.5700,14.4350,14.5700,2082800,0
20020320,14.4750,14.4850,14.3200,14.3200,2147800,0
20020321,14.2200,14.4150,14.2000,14.3250,2671000,0
20020322,14.2750,14.2750,14.1550,14.1850,1777600,0
20020325,14.1300,14.2450,14.0300,14.0750,1382600,0
20020326,14.1250,14.2900,14.1250,14.2350,2016200,0
20020327,14.3600,14.5250,14.3250,14.4300,1938000,0
20020328,14.5250,14.5900,14.4300,14.5750,1961400,0
20020401,14.5750,14.8200,14.5750,14.8100,2968000,0
20020402,14.8750,14.9750,14.8550,14.8850,2325800,0
20020403,14.8900,14.8900,14.6800,14.7500,2411000,0
20020404,14.8650,14.8650,14.3250,14.4400,2713800,0
20020405,14.5000,14.5400,14.2650,14.2700,2419200,0
20020408,14.4750,14.6350,14.4050,14.5100,2002000,0
20020409,14.4750,14.4800,14.2600,14.3900,2932800,0
20020410,14.4500,14.7000,14.4000,14.7000,3431400,0
20020411,14.7000,14.7650,14.5500,14.6000,1982800,0
20020412,14.4950,14.5000,14.1150,14.1650,3384800,0
20020415,14.2700,14.4550,14.2700,14.3550,2588600,0
20020416,14.4750,14.5700,14.4500,14.5250,3959000,0
20020417,14.5750,14.6500,14.4800,14.6250,3394800,0
20020418,14.6500,14.7200,14.5050,14.6000,3097400,0
20020419,14.5500,14.6350,14.4400,14.6000,3178400,0
20020422,14.6400,14.6500,14.4300,14.5350,1617400,0
20020423,14.4250,14.7250,14.3350,14.6150,2053800,0
20020424,14.4500,14.4750,14.2600,14.2750,2433400,0
20020425,14.0250,14.4200,14.0250,14.2600,2543600,0
20020426,14.2600,14.3000,14.1150,14.3000,2476200,0
20020429,14.3000,14.4150,14.1600,14.3850,2535000,0
20020430,14.4000,14.5300,14.2900,14.3750,2787800,0
20020501,14.3750,14.5750,14.2700,14.5600,2656600,0
20020502,14.5600,14.7100,14.4600,14.7100,3100800,0
20020503,14.7100,15.3200,14.6900,14.8550,3359200,0
20020506,14.7000,14.7000,14.2550,14.2650,2021800,0
20020507,14.2550,14.3250,14.1350,14.2400,7158200,0
20020508,14.3250,14.6050,14.3000,14.5500,13853000,0
20020509,14.5500,14.6150,14.4000,14.4850,1519600,0
20020510,14.5250,14.6250,14.5000,14.5250,2101400,0
20020513,14.5200,14.8100,14.4100,14.8100,2462200,0
20020514,14.8100,14.8550,14.7500,14.8150,3113600,0
20020515,14.8150,14.8500,14.6000,14.7850,4452400,0
20020516,14.8350,15.0250,14.8350,15.0000,5314800,0
20020517,15.0000,15.0000,14.7950,14.9500,1922400,0
20020520,14.9500,14.9500,14.9500,14.9500,0,0
20020521,14.8750,14.9950,14.7800,14.8050,2177000,0
20020522,14.8000,15.0750,14.7750,15.0700,2413600,0
20020523,15.1100,15.3550,14.9650,15.3350,3604600,0
20020524,15.3750,15.3750,15.0550,15.1900,24200000,0
20020528,15.0050,15.1650,15.0000,15.1050,11013400,0
20020529,15.1050,15.1450,14.9500,15.0800,2720400,0
20020530,14.9550,15.0700,14.7050,14.8850,5940800,0
20020531,14.9250,15.1850,14.9250,14.9300,2047800,0
20020603,14.8750,14.9850,14.7500,14.7800,2457200,0
20020604,14.8050,14.9600,14.6750,14.8250,2666000,0
20020605,14.8000,14.9500,14.7450,14.8900,2551000,0
20020606,14.8900,15.0000,14.7250,14.8300,16993400,0
20020607,14.8300,14.9150,14.7200,14.7500,3436200,0
20020610,14.7400,14.9000,14.5300,14.5300,1799800,0
20020611,14.6000,14.7400,14.3750,14.4100,2291800,0
20020612,14.4250,14.6500,14.3250,14.5300,3259000,0
20020613,14.5750,14.8950,14.4000,14.8100,2782200,0
20020614,14.8450,14.8700,14.4250,14.8400,4871200,0
20020617,14.9250,15.1600,14.9050,15.1350,3435400,0
20020618,15.1550,15.2050,15.0350,15.1100,3549000,0
20020619,15.1500,15.1850,14.7200,14.9100,2368800,0
20020620,14.9750,15.1750,14.9750,15.0800,2789000,0
20020621,14.7500,15.0800,14.7100,14.8850,3003800,0
20020624,14.9350,15.0000,14.7900,14.8500,2188600,0
20020625,14.9500,15.1450,14.8800,14.9450,2910400,0
20020626,14.8950,14.9300,14.7250,14.9300,2787800,0
20020627,14.9750,15.0000,14.7000,14.8450,3173600,0
20020628,14.7750,15.0700,14.7750,14.9950,2865600,0
20020701,14.9750,15.0400,14.8150,14.8550,3700200,0
20020702,14.8000,14.9100,14.4550,14.5300,3686000,0
20020703,14.5100,14.7050,14.2500,14.4250,3734600,0
20020705,14.4000,14.6850,14.4000,14.6850,2260400,0
20020708,14.6850,14.6850,14.4000,14.5100,2252600,0
20020709,14.5200,14.5550,14.2000,14.2500,2980200,0
20020710,14.3500,14.3550,13.9000,13.9400,3378600,0
20020711,13.7000,13.8250,13.4000,13.4600,4392000,0
20020712,13.4600,13.5700,13.2500,13.3700,1800800,0
20020715,13.2500,13.3750,12.6000,13.1600,5130200,0
20020716,13.1600,13.1750,12.8150,12.9950,3019800,0
20020717,13.1600,13.3750,12.9750,13.2150,4821800,0
20020718,13.2150,13.3350,12.8950,12.9500,2344200,0
20020719,12.7000,12.8750,12.3500,12.4500,3824600,0
20020722,12.4500,12.5250,11.7600,11.8150,4977000,0
20020723,12.0250,12.1000,11.5500,11.7300,5147800,0
20020724,11.6250,12.4250,11.4900,12.4050,4752400,0
20020725,12.2800,12.4750,11.9250,12.3250,3155200,0
20020726,12.2100,12.4950,12.2050,12.4500,3053400,0
20020729,12.6250,13.1450,12.5700,13.1350,2658600,0
20020730,12.7850,13.2350,12.7000,13.0750,3524400,0
20020731,13.0750,13.5450,12.8700,13.5450,3517000,0
20020801,13.3050,13.4050,12.8550,12.8750,3616000,0
20020802,12.7350,13.0450,12.5600,12.7250,1469600,0
20020805,12.6250,12.9700,12.4650,12.4850,2539800,0
20020806,12.5000,13.0750,12.5000,12.8500,2809800,0
20020807,12.9750,13.1350,12.7650,13.1000,2233400,0
20020808,13.3500,13.7650,13.2100,13.6500,15240800,0
20020809,13.6500,13.9750,13.3700,13.8900,1654400,0
20020812,13.7300,13.9000,13.5800,13.8050,1511400,0
20020813,13.8050,13.9700,13.6250,13.6500,1939200,0
20020814,13.7750,14.1150,13.5750,14.0900,1505600,0
20020815,14.1250,14.4500,14.1250,14.3800,2115400,0
20020816,14.3500,14.5000,14.1700,14.4350,2128400,0
20020819,14.4000,14.6500,14.3100,14.5750,3317800,0
20020820,14.4750,14.5550,14.1050,14.1150,1782400,0
20020821,14.1200,14.4750,14.0050,14.3950,2220200,0
20020822,14.3950,14.7000,14.3850,14.6950,2524800,0
20020823,14.6950,14.7000,14.3850,14.6300,2601400,0
20020826,14.6250,14.7900,14.5000,14.7900,1861200,0
20020827,14.8750,14.9750,14.7350,14.8450,1990200,0
20020828,14.7500,14.7500,14.4550,14.5050,2092200,0
20020829,14.4000,14.6300,14.2500,14.5950,1469600,0
20020830,14.5700,15.0000,14.5300,14.8500,2888200,0
20020903,14.6300,14.6900,14.2500,14.4200,2794400,0
20020904,14.3950,14.5000,14.1000,14.3850,3904000,0
20020905,14.2750,14.6250,14.2500,14.5550,2485800,0
20020906,14.7500,14.8350,14.5100,14.6450,2249600,0
20020909,14.7500,14.7500,14.4400,14.5800,1795600,0
20020910,14.6500,14.7450,14.5000,14.6150,2213400,0
20020911,14.9500,14.9500,14.7650,14.8450,2329400,0
20020912,14.8450,14.8450,14.5100,14.5900,1417400,0
20020913,14.5750,14.6600,14.4450,14.5600,2188800,0
20020916,14.4000,14.5500,14.3900,14.5000,2207800,0
20020917,14.4250,14.4250,14.1250,14.1800,18062800,0
20020918,14.1750,14.3050,14.0500,14.1650,2621600,0
20020919,14.1650,14.2500,13.9500,14.0000,2828600,0
20020920,14.1500,14.2100,14.0000,14.0600,4537800,0
20020923,14.0650,14.1250,13.8700,13.9900,5208400,0
20020924,13.9900,13.9900,13.7150,13.8450,3676600,0
20020925,13.9500,14.1050,13.7800,13.9750,4689400,0
20020926,14.0750,14.2750,13.9750,14.2750,4036400,0
20020927,14.2750,14.5900,14.1900,14.3550,3600600,0
20020930,14.2600,14.2600,13.9300,14.1900,2590400,0
20021001,14.4500,14.4800,14.2550,14.4000,4650800,0
20021002,14.4250,14.7750,14.3450,14.4850,3633400,0
20021003,14.4500,14.8200,14.4500,14.7500,3257800,0
20021004,14.7500,14.9200,14.4300,14.6200,2537600,0
20021007,14.8250,14.9000,14.3600,14.3600,5508200,0
20021008,14.4300,14.4850,14.0250,14.3800,4028800,0
20021009,14.3800,14.4550,14.1000,14.1500,3456600,0
20021010,14.2000,14.3800,13.9850,14.1300,7451200,0
20021011,14.3200,14.3200,14.1300,14.2000,4344200,0
20021014,14.2150,14.5950,14.2150,14.5950,2347600,0
20021015,14.8250,15.1200,14.7800,15.1050,3876000,0
20021016,15.1050,15.1850,14.9250,14.9500,2474800,0
20021017,15.0750,15.2450,15.0200,15.1600,3238200,0
20021018,15.1650,15.2350,14.9150,15.2250,2464800,0
20021021,15.1400,15.3700,15.0850,15.2900,3230800,0
20021022,15.2950,15.2950,14.4650,14.5250,3261800,0
20021023,14.6150,15.0200,14.5200,15.0200,2699800,0
20021024,14.8600,14.9650,14.5800,14.6400,4210800,0
20021025,14.4100,14.5950,14.1700,14.2350,3090600,0
20021028,14.3000,14.4200,14.0750,14.2650,13914000,0
20021029,13.9950,14.0100,13.7600,13.9400,2969600,0
20021030,14.0000,14.1650,14.0000,14.1550,4280800,0
20021031,14.1500,14.3050,14.0150,14.2650,3772200,0
20021101,14.1750,14.4300,14.1750,14.2750,7976000,0
20021104,14.2600,14.3300,13.9400,14.0000,4694800,0
20021105,13.8000,14.0500,13.8000,14.0250,2702400,0
20021106,14.1500,14.1500,13.8000,14.0850,3597000,0
20021107,14.0900,14.1750,13.9300,14.0500,3868600,0
20021108,14.0500,14.1100,13.7750,13.9150,2081800,0
20021111,13.7500,13.9550,13.6300,13.7050,1775800,0
20021112,13.7750,13.9350,13.6900,13.7750,2072800,0
20021113,13.7750,13.8500,13.2350,13.3750,2781000,0
20021114,13.5500,13.8350,13.5000,13.7900,3346400,0
20021115,13.6000,13.8100,13.6000,13.8100,1873000,0
20021118,13.7250,13.9000,13.6300,13.7700,2030600,0
20021119,13.6500,13.8100,13.5000,13.6600,3122600,0
20021120,13.5250,13.9550,13.5250,13.9550,2378000,0
20021121,14.0500,14.1750,13.8700,14.1200,2249600,0
20021122,14.1250,14.1250,13.8050,14.0250,2422400,0
20021125,14.0000,14.0750,13.8250,13.9150,2777200,0
20021126,13.6500,13.8000,13.6200,13.7200,4644200,0
20021127,13.7750,13.8750,13.6750,13.8000,3936800,0
20021129,13.8250,13.9250,13.8050,13.9250,1414400,0
20021202,13.9500,13.9850,13.6600,13.7700,4020200,0
20021203,13.7650,13.9300,13.6400,13.8000,3591200,0
20021204,13.6750,13.8500,13.6750,13.7500,2207400,0
20021205,13.8000,13.9250,13.7550,13.8450,1492000,0
20021206,13.6500,13.9750,13.5700,13.9600,1919600,0
20021207,13.9600,13.9600,13.9600,13.9600,0,0
20021208,13.9600,13.9600,13.9600,13.9600,0,0
20021209,14.0000,14.1950,13.7850,13.8350,2451000,0
20021210,13.9250,13.9700,13.7500,13.9500,2349600,0
20021211,13.9500,14.0450,13.7700,14.0450,2116800,0
20021212,13.9500,14.3000,13.9500,14.3000,2786000,0
20021213,14.2950,14.3400,14.0600,14.1250,2038600,0
20021216,14.2250,14.5650,14.1700,14.5500,3549800,0
20021217,14.4500,14.6200,14.4000,14.4750,2207400,0
20021218,14.3000,14.3950,14.2150,14.2650,2441600,0
20021219,14.1500,14.3500,14.1100,14.3400,3531400,0
20021220,14.3750,14.5000,14.3400,14.5000,2886200,0
20021223,14.4000,14.5750,14.3500,14.5700,28072400,0
20021224,14.5300,14.6000,14.4000,14.4700,909400,0
20021226,14.4850,14.6150,14.3200,14.3400,1482800,0
20021227,14.3750,14.4250,14.0050,14.0250,1655800,0
20021230,14.1500,14.2550,14.0900,14.2500,1510000,0
20021231,14.2500,14.3050,14.0500,14.2250,1568600,0
20030102,14.1500,14.5500,14.1500,14.5450,2355000,0
20030103,14.5000,14.5950,14.4700,14.5700,2421000,0
20030106,14.5000,14.7850,14.5000,14.7250,2835000,0
20030107,14.5750,14.5950,14.2100,14.2450,25000000,0
20030108,14.1250,14.3250,14.0650,14.1800,2174400,0
20030109,14.3050,14.4600,14.2600,14.4300,1319200,0
20030110,14.3400,14.4250,14.1400,14.2100,1414600,0
20030113,14.2050,14.3250,14.0550,14.2050,2690800,0
20030114,14.1500,14.2650,14.1100,14.1950,3008400,0
20030115,14.3750,14.3750,14.1700,14.3000,1623000,0
20030116,14.4500,14.5000,14.3600,14.4450,1854600,0
20030117,14.3200,14.5000,14.2900,14.3100,1738200,0
20030121,14.1500,14.2500,14.1000,14.1700,3381400,0
20030122,14.0450,14.3500,13.9500,14.2150,2597000,0
20030123,14.2300,14.4500,14.1600,14.4000,3056800,0
20030124,14.4500,14.4650,14.0600,14.0850,1640400,0
20030127,14.0900,14.1450,13.5850,13.6400,22800000,0
20030128,13.7650,13.9750,13.6650,13.8850,1620600,0
20030129,14.1000,14.4550,13.9650,14.3450,2792200,0
20030130,14.4950,14.5850,14.1100,14.1500,3549200,0
20030131,14.0950,14.6250,14.0250,14.6050,3828000,0
20030203,14.6050,14.6250,14.4200,14.5000,4175600,0
20030204,14.5000,14.6700,14.3250,14.6250,5399000,0
20030205,14.7250,14.7950,14.5750,14.6000,4670400,0
20030206,14.4950,14.6750,14.4950,14.5600,3494800,0
20030207,14.6850,14.7000,14.3750,14.4400,3436800,0
20030210,14.5250,14.6050,14.4800,14.5600,5015200,0
20030211,14.5600,14.6000,14.3850,14.5150,5307400,0
20030212,14.5600,14.5600,14.3400,14.4000,4873000,0
20030213,14.3100,14.4500,14.2200,14.3250,2350200,0
20030214,14.3950,14.4950,14.3000,14.4600,3050600,0
20030218,14.4500,14.6500,14.4350,14.6250,2675800,0
20030219,14.5750,14.6250,14.4600,14.4900,2385000,0
20030220,14.5200,14.5450,14.4100,14.4100,2391800,0
20030221,14.4400,14.7000,14.4000,14.6150,3819000,0
20030224,14.5500,14.7500,14.5500,14.7350,3286600,0
20030225,14.7350,14.8600,14.3900,14.4750,6029600,0
20030226,14.5000,14.6650,14.4400,14.5950,3603200,0
20030227,14.7000,14.8100,14.5700,14.6900,3955200,0
20030228,14.7750,14.9650,14.7650,14.9500,3914400,0
20030303,14.9750,15.0200,14.9100,14.9900,3010200,0
20030304,14.9900,15.1250,14.9250,14.9800,4493000,0
20030305,15.0250,15.1200,14.9300,15.0600,4458400,0
20030306,15.0550,15.1300,14.8800,15.0750,3158200,0
20030307,14.9900,15.1500,14.9100,15.0750,2832800,0
20030310,15.0500,15.2250,15.0350,15.0500,3091600,0
20030311,15.1200,15.2450,14.9950,15.0800,3925000,0
20030312,15.0000,15.0000,14.5650,14.6550,12104600,0
20030313,14.7900,15.0000,14.6650,14.9900,4219400,0
20030314,15.0550,15.1200,14.9300,15.0350,4570400,0
20030317,15.1250,15.2250,15.0650,15.2250,4096400,0
20030318,15.2250,15.2250,14.8500,15.2250,4644000,0
20030319,15.2100,15.3700,15.1800,15.3500,4705200,0
20030320,15.3500,15.3500,14.7550,15.1200,5757800,0
20030321,15.3000,15.3000,14.8350,14.8350,41097000,0
20030324,14.7650,14.8950,14.6000,14.6600,7046200,0
20030325,14.7000,14.8650,14.6350,14.6600,5385000,0
20030326,14.7000,14.7250,14.5000,14.6000,5565400,0
20030327,14.5850,14.9500,14.5850,14.8800,4156800,0
20030328,14.8250,14.9500,14.8150,14.8750,40400000,0
20030331,14.8000,15.0800,14.7150,14.9800,5515600,0
20030401,15.1250,15.4700,15.1250,15.4650,5680200,0
20030402,15.4750,15.4750,15.3150,15.4150,4082200,0
20030403,15.4900,15.4950,15.2600,15.3100,3531800,0
20030404,15.4150,15.5400,15.2750,15.5050,3958000,0
20030407,15.6450,15.6450,15.4050,15.4250,3655600,0
20030408,15.3000,15.3750,15.2050,15.2250,3805600,0
20030409,15.2950,15.3750,15.1350,15.1350,3879000,0
20030410,15.1450,15.2400,15.1250,15.2350,3209600,0
20030411,15.1350,15.2250,15.0050,15.0800,2139000,0
20030414,15.0050,15.2350,15.0050,15.2050,1643600,0
20030415,15.1500,15.2100,15.0750,15.1750,2612600,0
20030416,15.2400,15.2800,15.0150,15.0550,2557800,0
20030417,15.0250,15.3000,15.0100,15.2600,1658800,0
20030421,15.2550,15.3250,15.1600,15.3000,1913600,0
20030422,15.3050,15.3700,15.1250,15.2850,3226200,0
20030423,15.3200,15.3200,15.0250,15.1500,3039600,0
20030424,15.1950,15.3100,15.0500,15.1200,4041400,0
20030425,14.8000,15.2300,14.8000,15.1100,3834000,0
20030428,15.1000,15.2850,15.0600,15.0750,2854400,0
20030429,14.7750,15.1050,14.7750,14.9700,2920600,0
20030430,14.9500,15.0100,14.8600,14.9250,5741000,0
20030501,14.9750,15.1200,14.8250,15.0400,2709000,0
20030502,14.9000,15.3100,14.9000,15.3100,4613600,0
20030505,15.4100,15.4100,15.1850,15.2100,1947000,0
20030506,15.3150,15.4500,15.2400,15.3550,2516200,0
20030507,15.3150,15.5100,15.2450,15.4150,2669800,0
20030508,15.2900,15.4800,15.2450,15.4550,4486000,0
20030509,15.4900,15.5650,15.4000,15.5400,1985800,0
20030512,15.4750,15.5300,15.3250,15.3250,2999400,0
20030513,15.3250,15.5650,15.3250,15.5300,4861000,0
20030514,15.5300,15.5600,15.4400,15.4600,2186400,0
20030515,15.5250,15.5500,15.4450,15.5000,2348000,0
20030516,15.5250,15.5750,15.4050,15.4900,2698000,0
20030519,15.4500,15.6250,15.4000,15.4950,2489400,0
20030520,15.5450,15.6050,15.5000,15.5250,2714200,0
20030521,15.4650,16.0150,15.4550,16.0150,3599600,0
20030522,16.0000,16.2000,15.9650,16.1550,4277800,0
20030523,16.2500,16.5650,16.2500,16.4500,4677800,0
20030527,16.3500,16.7950,16.3100,16.7650,3242200,0
20030528,16.7700,16.8750,16.6050,16.6200,4628800,0
20030529,16.6250,16.6800,16.3250,16.4200,2590600,0
20030530,16.7800,16.8700,16.4800,16.8700,3536000,0
20030602,16.9250,17.0000,16.7750,16.8250,2389800,0
20030603,16.8250,16.8900,16.5750,16.8800,3141000,0
20030604,16.9000,17.1750,16.8800,17.1400,3103200,0
20030605,17.0750,17.1550,16.9650,17.1500,2727800,0
20030606,16.9350,17.0500,16.6850,16.7000,4212800,0
20030609,16.5750,16.7550,16.5750,16.6950,1861200,0
20030610,16.7850,16.8950,16.6950,16.8400,1805600,0
20030611,16.9000,17.2000,16.8450,17.0850,3758200,0
20030612,17.1250,17.1900,16.8950,17.0150,1919600,0
20030613,16.8750,17.0700,16.7600,16.9350,1758800,0
20030616,16.9450,17.0000,16.7500,16.9550,1873600,0
20030617,16.9950,16.9950,16.7700,16.8300,1328800,0
20030618,16.8300,16.8900,16.7250,16.8750,2229000,0
20030619,16.9250,16.9900,16.5550,16.7700,2459800,0
20030620,16.8850,16.9850,16.7350,16.7350,2317800,0
20030623,16.6950,16.9100,16.6650,16.8400,2358400,0
20030624,16.8150,16.8450,16.6500,16.6800,1786400,0
20030625,16.7350,17.0450,16.6600,16.8150,2881000,0
20030626,16.8250,16.9900,16.7250,16.8350,2342200,0
20030627,16.7850,16.9950,16.6500,16.7250,1618200,0
20030630,16.8000,16.9000,16.6600,16.7750,2355400,0
20030701,16.7750,16.8900,16.4000,16.8350,2095000,0
20030702,16.8350,17.0350,16.5300,17.0000,3896200,0
20030703,16.9100,17.0037,16.7950,16.8000,1390000,0
20030707,16.9000,16.9300,16.7250,16.8450,1922200,0
20030708,16.8000,16.8500,16.5000,16.7250,2747000,0
20030709,16.7250,16.8200,16.5750,16.7750,2347200,0
20030710,16.7750,16.7750,16.3750,16.4500,3420600,0
20030711,16.4550,16.7450,16.4400,16.6850,2660600,0
20030714,16.7150,16.7500,16.2500,16.2950,3244200,0
20030715,16.3500,16.3700,15.8950,15.9300,4567600,0
20030716,15.8500,15.8700,15.5000,15.5650,4839800,0
20030717,15.3250,15.7400,15.3200,15.7250,4736000,0
20030718,15.9950,16.2500,15.9500,16.2500,3970800,0
20030721,16.3250,16.5900,16.3050,16.4150,3287800,0
20030722,16.4850,16.5150,16.1000,16.2250,3215400,0
20030723,16.2750,16.3700,16.0250,16.1550,2044400,0
20030724,16.3550,16.5250,16.1050,16.1600,2340400,0
20030725,16.2750,16.6200,16.1600,16.6200,3116600,0
20030728,16.4200,16.9850,16.3750,16.4350,3099000,0
20030729,16.5400,16.5500,16.2000,16.2400,2488600,0
20030730,16.3000,16.3250,15.9400,16.2050,3538000,0
20030731,16.4250,16.5800,16.2600,16.3450,2659600,0
20030801,16.2750,16.3600,15.9750,16.3600,3176200,0
20030804,16.2250,16.3950,16.1000,16.2900,2191600,0
20030805,16.1500,16.2800,16.0750,16.0800,4900800,0
20030806,16.0800,16.3600,16.0050,16.2800,2153400,0
20030807,16.2950,16.5700,16.1550,16.5700,3177600,0
20030808,16.7250,16.7500,16.6050,16.7450,2614600,0
20030811,16.4650,16.7350,16.4500,16.7100,2972400,0
20030812,16.6500,16.8600,16.5500,16.8600,1746800,0
20030813,16.8750,17.0600,16.8500,16.9000,4077400,0
20030814,17.0000,17.0600,16.7900,16.9150,2781400,0
20030815,16.9850,17.0300,16.8500,17.0300,1165200,0
20030818,17.0950,17.1750,16.9400,16.9450,2641600,0
20030819,16.9450,17.0250,16.9350,16.9700,1728200,0
20030820,16.9500,17.0950,16.8800,17.0950,1514400,0
20030821,17.1300,17.1750,16.9200,16.9550,2128400,0
20030822,16.9550,17.0000,16.8500,16.8750,1402800,0
20030825,16.8750,16.9550,16.7750,16.8050,1556400,0
20030826,16.8050,16.8300,16.5500,16.6600,2035600,0
20030827,16.6700,16.8350,16.6350,16.7650,2598600,0
20030828,16.8000,17.1000,16.7600,17.0250,2234000,0
20030829,17.0250,17.1800,16.9450,17.1650,2217200,0
20030902,17.1650,17.6500,17.0650,17.6500,5633400,0
20030903,17.6250,17.6750,17.5000,17.6000,3248200,0
20030904,17.5250,17.6250,17.4650,17.4950,2642600,0
20030905,17.3950,17.5000,17.3200,17.3800,4353000,0
20030908,17.3500,17.6950,17.2900,17.6950,2559600,0
20030909,17.6950,17.7000,17.4850,17.5800,2605400,0
20030910,17.5800,17.6750,17.4100,17.5000,2819200,0
20030911,17.5950,17.6050,17.4800,17.5000,2203200,0
20030912,17.4150,17.6350,17.4150,17.6300,3735800,0
20030915,17.5250,17.6200,17.4450,17.4500,1807600,0
20030916,17.4900,17.5900,17.4200,17.5300,3224000,0
20030917,17.5000,17.5250,17.3850,17.4650,2375200,0
20030918,17.4100,17.5250,17.3250,17.5250,1948400,0
20030919,17.4100,17.5350,17.4050,17.4950,2971800,0
20030922,17.5000,17.5450,17.3500,17.5450,2586200,0
20030923,17.5350,17.6200,17.4450,17.5400,1664200,0
20030924,17.7250,17.9200,17.5200,17.5750,2552600,0
20030925,17.5800,17.6300,17.4550,17.4900,2046800,0
20030926,17.4900,17.5600,17.3200,17.5600,2459600,0
20030929,17.4950,17.5800,17.4300,17.5200,3346200,0
20030930,17.5250,17.7000,17.2750,17.6150,2613000,0
20031001,17.7400,18.0200,17.5400,18.0200,2900200,0
20031002,17.9550,17.9850,17.7300,17.9800,1906800,0
20031003,18.1000,18.2200,18.0450,18.0750,2141400,0
20031006,17.9750,18.0900,17.9700,18.0900,1811800,0
20031007,17.9900,18.2050,17.8750,18.1650,1673800,0
20031008,18.1250,18.1250,17.8450,18.0000,1726400,0
20031009,18.1850,18.1850,18.0000,18.0500,2253200,0
20031010,18.0500,18.3050,18.0250,18.2450,4569200,0
20031013,18.2650,18.3850,18.1900,18.3750,1586400,0
20031014,18.3000,18.3450,18.1600,18.3350,1758000,0
20031015,18.4000,18.4250,18.0500,18.1500,1825400,0
20031016,18.2250,18.2900,18.0550,18.1900,3158400,0
20031017,18.2400,18.2400,17.9550,18.0650,1713400,0
20031020,18.0500,18.0550,17.7250,17.7750,3572200,0
20031021,17.9000,18.4050,17.8500,18.1900,3561400,0
20031022,18.1900,18.2450,17.7000,18.0550,1943400,0
20031023,18.0550,18.1550,17.9000,18.1500,2250600,0
20031024,18.1400,18.2250,18.0900,18.2200,1902600,0
20031027,18.3500,18.3800,18.1100,18.1500,2122800,0
20031028,18.1500,18.1500,17.6800,17.8350,4389600,0
20031029,17.8650,18.0150,17.8500,17.9250,1821000,0
20031030,17.8500,17.9650,17.5800,17.6650,3147000,0
20031031,17.7000,17.7500,17.4750,17.6300,3734400,0
20031103,17.3500,17.8400,17.3500,17.7450,2665424,0
20031104,17.7550,17.8200,17.6350,17.7450,2353382,0
20031105,17.7450,17.8900,17.6900,17.8100,3177800,0
20031106,17.8250,17.9800,17.7250,17.9550,1525200,0
20031107,17.9550,18.0750,17.9150,18.0350,1972800,0
20031110,17.9950,18.1100,17.9600,18.0300,1365400,0
20031111,17.9900,18.0050,17.8000,17.8500,1759800,0
20031112,17.9100,18.0100,17.7800,18.0100,1316400,0
20031113,18.0150,18.1050,17.9650,18.0500,1949000,0
20031114,18.0500,18.3100,17.9600,18.2150,1896400,0
20031117,18.2150,18.2550,18.0550,18.1800,2203000,0
20031118,18.1850,18.2000,18.0300,18.1000,2349400,0
20031119,18.0750,18.1000,17.9650,18.0100,2648200,0
20031120,18.0150,18.1800,17.8750,17.9700,1751800,0
20031121,18.0750,18.0800,17.8000,17.9050,1776800,0
20031124,17.9750,18.1300,17.8150,18.1100,2749400,0
20031125,18.1550,18.4000,18.0500,18.3000,3356800,0
20031126,18.3000,18.5000,18.2950,18.3350,3316200,0
20031128,18.3050,18.4350,18.2550,18.3400,1342000,0
20031201,18.3600,18.8600,18.3600,18.8300,2516600,0
20031202,18.7400,18.9850,18.6650,18.9400,2685200,0
20031203,18.9250,19.0650,18.8500,18.8500,2912600,0
20031204,18.8550,19.4750,18.8550,19.3850,2886600,0
20031205,19.4400,19.5000,19.3000,19.4400,1911000,0
20031208,19.4000,19.4250,19.2000,19.3750,2647000,0
20031209,19.4050,19.6300,19.3750,19.5600,3199800,0
20031210,19.5900,19.7000,19.3850,19.4350,4056800,0
20031211,19.4000,19.8500,19.4000,19.8150,3163400,0
20031212,19.9950,20.1250,19.8650,20.0650,2784400,0
20031215,20.0700,20.1000,19.8850,19.9350,4300600,0
20031216,19.9350,20.1250,19.9150,20.1150,2576200,0
20031217,20.1000,20.4050,20.0050,20.3950,3603600,0
20031218,20.2550,20.8000,20.0800,20.7250,5557400,0
20031219,20.7300,20.7850,20.4800,20.5750,3582600,0
20031222,20.7000,20.7400,20.5400,20.7250,2525200,0
20031223,20.7250,20.7250,20.4850,20.6650,2029800,0
20031224,20.6850,21.0300,20.6350,20.9250,1093400,0
20031226,20.9950,21.0750,20.8000,21.0050,609000,0
20031229,21.0700,21.4000,20.9950,21.3150,2177200,0
20031230,21.3200,21.4900,21.2300,21.2850,1783800,0
20031231,21.3000,21.4000,21.0750,21.1200,2453400,0
20040102,21.0750,21.2745,20.9750,21.0200,3865600,0
20040105,21.2500,21.8500,21.2250,21.8500,3885600,0
20040106,21.8500,21.8500,21.5150,21.6300,3776200,0
20040107,21.6300,21.6300,21.1750,21.3900,2595200,0
20040108,21.5750,21.5900,21.4000,21.5550,2459400,0
20040109,21.5550,21.7000,21.4000,21.5000,2787200,0
20040112,21.6000,22.1100,21.5150,22.0750,3955800,0
20040113,22.0750,22.4200,22.0500,22.1300,3913400,0
20040114,22.1350,22.2800,22.1000,22.2450,3006000,0
20040115,22.3300,22.3600,21.6800,21.7450,3393800,0
20040116,21.8550,22.1250,21.6950,22.0900,2506200,0
20040120,22.1000,22.4350,22.0300,22.1900,3172600,0
20040121,22.1900,22.5000,22.0600,22.5000,3401400,0
20040122,22.5000,22.5000,22.5000,22.5000,0,0
20040123,22.2250,22.5450,22.1150,22.3100,3679400,0
20040126,22.3100,22.4800,22.0800,22.4400,2559400,0
20040127,22.4800,22.5000,22.2050,22.2900,4050200,0
20040128,22.2900,22.3800,22.0550,22.1600,3191000,0
20040129,22.3500,22.3500,21.9300,22.1600,3574200,0
20040130,22.1650,22.1650,21.9450,22.0250,3604600,0
20040202,22.0300,22.2350,21.7600,21.9000,5815200,0
20040203,21.7750,22.0100,21.7250,21.9550,3039600,0
20040204,22.0300,22.0300,21.5500,21.6750,3676000,0
20040205,21.6000,21.7650,21.4500,21.6000,4339200,0
20040206,21.6000,21.8400,21.5300,21.7800,2140800,0
20040209,21.9250,22.2100,21.8250,22.0550,3447000,0
20040210,22.2400,22.5200,22.2000,22.4950,2915000,0
20040211,22.4950,22.5500,22.1600,22.5450,3948400,0
20040212,22.3500,22.5150,22.2300,22.3250,3366000,0
20040213,22.3500,22.4750,22.1750,22.3500,3732000,0
20040217,22.4750,22.4950,22.2050,22.2850,3879800,0
20040218,22.1600,22.2500,22.0150,22.0500,3198800,0
20040219,22.1500,22.2900,22.0300,22.0800,2589000,0
20040220,22.2000,22.3150,21.9500,22.1800,3010200,0
20040223,22.1650,22.2500,21.9900,22.0600,2087600,0
20040224,22.0000,22.2450,21.9950,22.1200,2789200,0
20040225,22.1750,22.4052,22.0750,22.2250,4184000,0
20040226,22.2250,22.2950,22.1500,22.1700,3634400,0
20040227,22.2400,22.3200,22.0500,22.2000,3593800,0
20040301,22.3500,23.2350,22.3400,23.2150,5022600,0
20040302,23.1000,23.6100,22.6800,22.6950,4713600,0
20040303,22.7000,22.7550,22.5050,22.6400,2947600,0
20040304,22.5750,22.6250,22.5000,22.5000,2799400,0
20040305,22.5050,23.0950,22.5050,23.0550,3856000,0
20040308,23.0250,23.3800,23.0000,23.2050,3003600,0
20040309,23.0000,23.0950,22.7950,22.9100,3114400,0
20040310,22.5000,23.1500,22.4900,22.5250,4042800,0
20040311,22.3750,22.5500,22.1400,22.2550,3646800,0
20040312,22.1500,22.5950,22.1250,22.5750,1858200,0
20040315,22.6000,22.7450,22.4750,22.4750,2965000,0
20040316,22.6250,22.8500,22.1500,22.8000,4781800,0
20040317,22.9100,23.1650,22.8500,23.0800,3179600,0
20040318,23.1000,23.3650,23.0300,23.2900,2131200,0
20040319,23.2900,23.3600,23.0650,23.1500,2909400,0
20040322,23.1500,23.1500,22.7900,22.8150,3553000,0
20040323,22.8300,22.8500,22.3450,22.3650,3902400,0
20040324,22.1750,22.3000,21.7550,21.7700,4050400,0
20040325,21.8250,21.8750,21.6150,21.7600,4490800,0
20040326,21.8500,21.9800,21.6500,21.7500,5352400,0
20040329,22.2950,22.2950,21.8800,22.1950,2753600,0
20040330,22.2150,22.8500,22.2150,22.7150,3094800,0
20040331,22.8750,23.0850,22.6050,23.0250,2940200,0
20040401,23.1750,23.1950,22.7600,22.8950,3159600,0
20040402,22.9750,23.0400,22.7800,22.9800,2304000,0
20040405,22.9800,23.1950,22.9050,23.1950,3269800,0
20040406,23.2450,23.3300,22.9600,23.1350,2237400,0
20040407,23.0550,23.2800,22.8500,23.0750,2142000,0
20040408,23.2500,23.4600,23.1950,23.3250,2040200,0
20040412,23.3250,23.8150,23.3200,23.7550,2765400,0
20040413,23.7950,23.8150,23.2150,23.2700,3168800,0
20040414,23.2750,23.7600,23.0000,23.7150,3604600,0
20040415,23.7250,24.2450,23.7150,24.0700,2662200,0
20040416,24.0700,24.3850,23.9650,24.3050,2872400,0
20040419,24.6250,24.7650,24.2350,24.5000,3830800,0
20040420,24.4750,24.4750,23.8750,23.8750,2899200,0
20040421,23.8750,23.9550,23.5500,23.8500,3717600,0
20040422,23.8500,24.2950,23.7850,24.2500,2361200,0
20040423,24.2550,24.4000,23.7250,24.0250,2629800,0
20040426,24.1000,24.3750,23.9500,24.3450,3434800,0
20040427,24.4700,24.5850,24.2850,24.4500,4317000,0
20040428,24.4300,24.5000,23.9800,24.0000,2773200,0
20040429,24.1250,24.1500,23.3350,23.5300,2795400,0
20040430,23.5500,23.7600,23.4000,23.6000,3175400,0
20040503,23.6000,24.4300,23.5350,24.3750,3460400,0
20040504,24.4000,24.6050,24.2250,24.4050,3152600,0
20040505,24.3500,24.3500,23.8550,24.2400,4935600,0
20040506,24.2950,24.3550,23.9950,24.2100,3273400,0
20040507,24.2100,24.2100,23.5900,23.6450,2626600,0
20040510,23.2000,23.2050,22.5550,22.5650,3790800,0
20040511,22.6750,22.8250,22.5500,22.7950,4236200,0
20040512,22.7750,22.8700,22.4000,22.7800,3058000,0
20040513,22.7850,22.9950,22.4950,22.4950,3866000,0
20040514,22.7400,23.2200,22.7050,23.1350,3954400,0
20040517,23.1350,23.3550,22.9750,23.1150,3256800,0
20040518,23.1750,23.1750,22.9000,22.9700,3845000,0
20040519,23.0100,23.1800,22.7500,22.7550,3639000,0
20040520,22.7600,22.9100,22.6700,22.6700,4349000,0
20040521,22.8050,22.8650,22.2550,22.3750,4634000,0
20040524,22.4000,22.8300,22.1650,22.7250,5030800,0
20040525,22.7500,23.1700,22.7500,23.1500,2848200,0
20040526,22.9900,23.2250,22.7800,22.8400,4119400,0
20040527,22.8400,22.8550,22.0100,22.0400,8946800,0
20040528,22.0400,22.2250,21.9100,22.1000,5278000,0
20040601,22.3750,22.6400,22.1000,22.4200,4908200,0
20040602,22.4550,22.4800,22.1850,22.1850,3591200,0
20040603,22.1950,22.4250,22.0600,22.1700,6540400,0
20040604,22.2050,22.2350,21.7700,22.1050,3298200,0
20040607,22.2800,22.5500,22.1150,22.5250,3033000,0
20040608,22.6000,22.7300,22.4000,22.5450,3721000,0
20040609,22.4300,22.5600,22.2100,22.4250,3955400,0
20040610,22.5000,22.8550,22.4850,22.8550,2825000,0
20040614,22.7600,22.7900,22.5000,22.5300,2314000,0
20040615,22.8000,22.9800,22.7500,22.9150,3006200,0
20040616,23.0450,23.4700,22.9750,23.4700,3248400,0
20040617,23.5950,23.8650,23.4350,23.7350,2938800,0
20040618,23.7350,24.2250,23.7050,24.1200,4798800,0
20040621,24.3700,24.3750,24.0500,24.0900,2633800,0
20040622,24.0000,24.1300,23.7400,24.1300,2914200,0
20040623,24.3250,24.8350,24.2450,24.8350,3166800,0
20040624,24.7750,24.8600,24.4500,24.4850,3081400,0
20040625,24.4350,24.6650,24.2550,24.2800,2983600,0
20040628,24.3500,24.4150,23.6500,23.7050,3859600,0
20040629,23.6500,24.0650,23.6000,23.9500,3050200,0
20040630,23.9350,24.2500,23.8700,24.2050,2613200,0
20040701,24.3800,24.3900,24.0650,24.2300,2981400,0
20040702,24.3250,24.3700,24.0850,24.1450,1603200,0
20040706,24.3700,24.6300,24.2800,24.4300,3924600,0
20040707,24.4300,24.4300,24.0950,24.2200,3430600,0
20040708,24.4050,24.5000,24.1000,24.3150,2548800,0
20040709,24.6250,24.6250,24.3850,24.4800,2393400,0
20040712,24.1850,24.3218,24.0300,24.1900,2349400,0
20040713,24.3600,24.3600,24.0850,24.3050,1915000,0
20040714,24.2600,24.6600,24.2600,24.6600,2229800,0
20040715,24.7250,24.7250,24.4500,24.5650,2677000,0
20040716,24.7450,25.2350,24.6750,25.2350,3605000,0
20040719,24.5750,25.1400,24.5400,25.0000,3431600,0
20040720,24.9400,24.9950,24.6950,24.8850,2163200,0
20040721,24.8850,25.1000,24.4500,24.4800,2881200,0
20040722,24.4800,24.6000,24.2650,24.4400,2851200,0
20040723,24.4350,24.5400,24.2050,24.5300,2592400,0
20040726,24.2000,24.4800,24.0300,24.1750,3397800,0
20040727,24.1250,24.4400,23.9500,24.3300,1818600,0
20040728,24.3000,24.5950,24.2550,24.3850,2978400,0
20040729,24.7500,24.7500,24.4650,24.6050,2324400,0
20040730,24.7400,24.8550,24.5350,24.6350,4434800,0
20040802,24.6750,24.7700,24.3850,24.7000,4121800,0
20040803,24.7750,25.0050,24.7150,24.9850,5354200,0
20040804,25.0000,25.0000,24.8100,24.8750,7734600,0
20040805,24.9500,25.0150,24.5050,24.5050,5437000,0
20040806,24.5000,24.5050,23.8800,23.9750,3757800,0
20040809,24.1000,24.7950,24.0400,24.6550,3775200,0
20040810,24.6450,24.9350,24.5450,24.8150,4612200,0
20040811,24.8600,25.0000,24.6550,24.9500,5820400,0
20040812,24.9500,25.1250,24.8300,24.8300,5579600,0
20040813,24.9300,25.1750,24.9050,25.0550,3634400,0
20040816,25.0550,25.1750,24.9250,25.1600,3400800,0
20040817,25.1600,25.1600,24.6800,24.7200,5517200,0
20040818,24.8000,25.0950,24.8000,25.0550,4971800,0
20040819,25.1050,25.1150,24.9250,24.9950,5068200,0
20040820,25.0500,25.4750,25.0250,25.3000,4305800,0
20040823,25.4000,25.4400,24.8500,24.9750,3678600,0
20040824,24.9800,24.9800,24.4250,24.6750,5550800,0
20040825,25.0000,25.0750,24.8450,24.9150,3675400,0
20040826,24.9100,25.1950,24.7000,25.1650,2228600,0
20040827,25.2500,25.5200,25.2150,25.4450,2662000,0
20040830,25.5600,25.7500,25.2900,25.4600,3058200,0
20040831,25.5300,25.8950,25.5050,25.8250,3034400,0
20040901,26.0000,26.4650,25.8700,26.4150,4171800,0
20040902,26.5100,26.7200,26.4908,26.6900,4730800,0
20040903,26.6250,26.7550,26.5350,26.6700,3615200,0
20040907,26.3750,26.4950,26.2850,26.4750,6015000,0
20040908,26.3000,26.3050,26.0800,26.1500,4877600,0
20040909,26.2500,26.5750,26.1900,26.4950,3436400,0
20040910,26.6750,26.6750,26.1700,26.3000,3628400,0
20040913,26.5550,26.7500,26.5000,26.7400,2688600,0
20040914,26.7950,26.9498,26.6800,26.8050,3032000,0
20040915,26.7000,26.8450,26.6100,26.7900,3263200,0
20040916,26.7900,27.0000,26.6800,26.9550,2386000,0
20040917,27.1700,27.4600,27.1350,27.3450,3157800,0
20040920,27.4000,27.6850,27.3950,27.5300,3197800,0
20040921,27.5750,28.2300,27.4750,28.1750,4606600,0
20040922,28.1250,28.1250,27.7600,27.7900,3770800,0
20040923,27.7500,27.7550,27.2600,27.2600,5077200,0
20040924,27.3750,27.6100,27.3000,27.4750,3312400,0
20040927,27.5250,27.6750,27.2700,27.4200,2537000,0
20040928,27.5250,27.9500,27.5250,27.9300,3564200,0
20040929,27.9300,27.9300,27.4700,27.7250,3174800,0
20040930,27.8500,28.0000,27.7850,27.9650,3520400,0
20041001,27.9850,28.2500,27.8000,28.2500,2853400,0
20041004,28.2500,28.3450,28.0250,28.1850,2719400,0
20041005,28.4100,28.7550,28.3850,28.5700,2584800,0
20041006,28.6500,29.2700,28.6450,29.2450,3476000,0
20041007,29.5000,29.7100,28.9500,28.9500,3764400,0
20041008,29.0500,29.2500,28.8250,29.0950,2696200,0
20041011,29.3850,29.4250,28.7250,28.7850,2126000,0
20041012,28.8250,29.1700,28.4050,28.4750,3927400,0
20041013,28.2600,28.2650,27.0850,27.4550,6561200,0
20041014,27.7250,28.0820,27.6300,27.8500,3870200,0
20041015,28.2400,28.2500,27.9900,28.1500,3069000,0
20041018,28.2000,29.6400,27.8650,27.9550,3794800,0
20041019,27.7550,28.0900,27.6950,27.9750,3499000,0
20041020,28.2250,28.7000,28.1750,28.5850,3438400,0
20041021,29.0250,29.0850,28.5750,28.9350,3682000,0
20041022,28.9500,29.1100,28.8150,28.8850,4715400,0
20041025,29.0000,29.3500,28.9050,29.2300,3592600,0
20041026,29.2300,29.2300,28.7350,28.8900,5235600,0
20041027,28.9750,28.9750,27.8350,28.2500,7335600,0
20041028,28.0250,28.2000,27.4500,27.4550,5887800,0
20041029,27.5800,27.9650,27.4850,27.9150,4548800,0
20041101,28.1300,28.2700,27.5300,27.7750,4264400,0
20041102,27.9750,28.0350,27.4600,27.4650,3185000,0
20041103,27.9750,28.2900,27.6850,28.2250,3579800,0
20041104,28.4500,28.7750,28.3000,28.7750,3417800,0
20041105,28.7750,29.0600,28.6550,29.0000,3894600,0
20041108,29.0000,29.0100,28.5500,28.6800,3798600,0
20041109,28.6800,28.7950,28.3550,28.4350,3934000,0
20041110,28.7000,28.8150,28.3050,28.4900,4168000,0
20041111,28.4950,28.5700,28.2400,28.2600,3469400,0
20041112,28.3100,28.9550,28.2700,28.9550,3853600,0
20041115,28.9500,29.1150,28.0950,28.2650,3926400,0
20041116,28.4900,28.5950,28.4300,28.4600,3373600,0
20041117,28.4600,28.8200,28.4450,28.6550,3656800,0
20041118,28.7800,28.7900,28.5550,28.6500,2351000,0
20041119,28.7750,29.2350,28.7250,29.2150,3530400,0
20041122,29.2500,29.7850,29.2250,29.7250,3961000,0
20041123,29.9000,30.1800,29.7600,29.9400,4149800,0
20041124,29.9500,30.1500,29.6200,29.9400,4522000,0
20041126,29.9750,30.3750,29.8900,30.1550,1560200,0
20041129,30.2000,30.2500,29.6500,30.0150,2395800,0
20041130,29.9250,30.1400,29.8950,30.1050,3319400,0
20041201,30.0500,30.0600,29.2780,29.4200,4529400,0
20041202,29.4000,29.4000,28.0950,28.2600,6313400,0
20041203,28.2500,28.4350,28.0000,28.3750,5072400,0
20041206,28.5500,28.5950,28.0900,28.2550,3259800,0
20041207,28.2600,28.2600,27.5300,27.6300,4319400,0
20041208,27.4900,27.5000,26.9700,27.3750,5808600,0
20041209,27.6450,27.7200,27.2800,27.6850,4087600,0
20041210,27.9750,28.0200,27.4900,27.6500,4881600,0
20041213,27.8900,28.3200,27.8850,28.3000,4285200,0
20041214,28.3750,28.4250,28.1100,28.2550,3357800,0
20041215,28.3250,28.8000,28.2100,28.7500,4701000,0
20041216,28.6250,28.7400,28.3550,28.5750,5053200,0
20041217,28.5000,28.8150,28.4500,28.4500,6464800,0
20041220,28.6000,29.4000,28.5500,29.3400,6023600,0
20041221,29.4000,29.5950,29.1500,29.3550,3264000,0
20041222,29.4000,29.4900,28.6900,29.0200,3252400,0
20041223,29.1450,29.3000,29.0100,29.1050,2271600,0
20041227,29.1100,29.1900,28.7700,28.7700,2464200,0
20041228,28.8750,29.1400,28.8700,29.0650,2302200,0
20041229,29.4000,29.4100,29.1750,29.2250,3917400,0
20041230,29.2250,29.2400,29.0200,29.1850,1622800,0
20041231,29.2950,29.2950,29.1250,29.1800,1293400,0
20050103,29.1800,29.1800,28.2100,28.2750,3599800,0
20050104,28.2750,28.3650,27.9400,27.9600,4435200,0
20050105,27.0900,28.1400,27.0850,27.8050,5131000,0
20050106,27.8050,28.5650,27.7550,28.3350,3646600,0
20050107,28.3350,28.3350,27.7950,27.8750,7307600,0
20050110,28.0050,28.1600,27.7250,27.8750,5347000,0
20050111,27.6750,27.9800,27.5150,27.8550,3342800,0
20050112,27.9150,28.3750,27.6700,28.3350,3401800,0
20050113,28.3750,28.7600,28.1800,28.4900,3185000,0
20050114,28.7500,29.1300,28.4650,29.0650,3922400,0
20050118,29.1500,29.3900,29.0450,29.1800,5093200,0
20050119,29.1800,29.3050,28.9950,29.1500,2972000,0
20050120,29.1500,29.1500,28.6050,28.7500,3914200,0
20050121,28.9000,29.2400,28.7950,28.8150,3195200,0
20050124,28.9500,29.2400,28.8500,28.9000,3855000,0
20050125,28.7750,28.8750,28.3650,28.4750,5693600,0
20050126,28.6250,28.9100,28.5200,28.8500,6065800,0
20050127,28.7750,29.1250,28.7350,28.8800,4590200,0
20050128,28.8850,28.8850,28.5600,28.7550,2725000,0
20050131,28.7550,29.4250,28.6700,29.1900,5561200,0
20050201,29.3400,29.7300,29.2050,29.7000,6768800,0
20050202,29.6750,30.1500,29.6750,30.1150,4326200,0
20050203,29.8250,30.4350,29.8000,30.2800,4324200,0
20050204,30.4050,30.5000,29.8250,29.9700,5198400,0
20050207,29.7500,30.1000,29.6350,30.0250,3502000,0
20050208,30.0250,30.3650,29.8100,30.2850,2541800,0
20050209,30.3500,30.8800,30.1050,30.6450,5215200,0
20050210,30.9000,31.7300,30.8250,31.6850,5139800,0
20050211,31.8750,32.7600,31.6400,32.5650,7490400,0
20050214,32.7500,33.1150,32.4900,32.5300,6624400,0
20050215,32.5300,32.7500,32.2000,32.5000,3411600,0
20050216,32.5550,33.3750,32.5550,33.3000,5610000,0
20050217,33.5000,33.6100,32.8980,32.9550,4567800,0
20050218,33.0100,34.5650,33.0100,33.9350,5659800,0
20050222,34.3500,35.1000,34.0250,34.0250,6181400,0
20050223,34.0300,34.3800,33.9000,34.2750,6652000,0
20050224,34.6250,34.9750,34.2550,34.9650,4672800,0
20050225,34.9950,35.9100,34.9500,35.6800,5758800,0
20050228,35.8000,36.0650,34.1000,35.1350,7951600,0
20050301,35.1400,35.2200,34.3700,34.6550,6098800,0
20050302,35.1250,35.6040,34.6750,35.4700,6603200,0
20050303,36.0500,37.4050,35.8750,36.5050,7259600,0
20050304,36.6300,37.1700,36.1650,36.8250,5018200,0
20050307,36.4750,36.6150,36.0100,36.4400,3772000,0
20050308,36.9500,37.4450,36.5500,36.6550,4709200,0
20050309,37.1450,37.3500,35.4400,35.5000,7301000,0
20050310,35.5050,35.5050,34.5050,35.2550,6542000,0
20050311,35.2550,36.1750,35.0500,35.6500,5162200,0
20050314,36.0750,36.2800,35.1400,36.2000,3216000,0
20050315,36.0000,36.4400,35.3300,35.3400,2493600,0
20050316,35.3350,36.0950,34.9500,35.5000,2088800,0
20050317,35.7550,36.4450,35.7300,36.3800,2729800,0
20050318,36.3800,37.0450,36.3000,37.0100,4473800,0
20050321,36.9350,36.9950,36.0000,36.3100,4004200,0
20050322,36.3000,36.5750,35.5550,35.5850,4144600,0
20050323,35.5850,35.5850,34.1350,34.4350,6889000,0
20050324,34.9750,35.3000,34.3650,34.9000,4093600,0
20050328,35.3000,35.3000,34.5050,34.6150,3272200,0
20050329,35.0600,35.4000,34.1500,34.2050,3382800,0
20050330,34.3300,34.7500,33.6250,34.7500,3506200,0
20050331,35.3000,35.8000,35.1150,35.5850,3999200,0
20050401,36.8750,36.9300,36.2500,36.8200,4145200,0
20050404,37.0050,37.3800,36.5500,36.8200,5992200,0
20050405,36.7200,37.2150,36.3100,36.5450,4222400,0
20050406,36.6700,37.4750,36.3450,37.0800,3844600,0
20050407,37.3000,37.4450,36.0550,36.5100,5211200,0
20050408,36.5100,36.8900,36.0900,36.1100,4023400,0
20050411,36.1100,36.5250,35.7500,36.3850,3800600,0
20050412,36.3850,36.5350,35.5700,35.8350,3099200,0
20050413,35.8350,36.1750,34.2000,34.2900,6308600,0
20050414,34.3000,34.9500,34.0300,34.2650,7261800,0
20050415,34.3900,34.3900,32.6250,32.7500,7039600,0
20050418,32.5000,33.9700,32.2400,33.9250,5770400,0
20050419,34.1050,34.8900,34.0800,34.8800,5916400,0
20050420,34.8500,35.7250,34.3750,34.3800,7660400,0
20050421,34.7150,35.6100,34.4500,35.6100,4222000,0
20050422,35.6400,36.2600,35.2050,35.7350,3358800,0
20050425,36.6250,37.0750,36.3750,36.6950,4582800,0
20050426,36.7750,37.0500,35.9600,35.9600,4235000,0
20050427,35.4750,35.6150,34.6350,34.7700,5158200,0
20050428,34.5200,34.5250,33.5550,33.6500,7522000,0
20050429,34.8000,34.8750,33.9150,34.5000,6676600,0
20050502,34.5100,35.0450,34.2200,35.0000,3415800,0
20050503,35.0500,35.1300,34.1650,34.1650,4463800,0
20050504,34.4250,34.5650,33.8100,34.4450,4362800,0
20050505,34.7500,35.1950,34.5450,35.0100,2673600,0
20050506,35.5000,35.7250,35.1600,35.2250,3391000,0
20050509,35.5600,35.5750,35.2150,35.3500,4391600,0
20050510,35.0050,35.1500,34.3950,34.4850,3533200,0
20050511,34.4900,35.3000,34.4850,35.2300,5318400,0
20050512,35.2300,35.2300,33.7850,33.8500,5193800,0
20050513,33.9500,34.1350,32.7500,33.1250,4870200,0
20050516,33.0300,33.0300,32.0250,32.9500,6472200,0
20050517,32.7000,33.6300,32.6900,33.5250,2875400,0
20050518,33.7900,34.2000,33.2850,33.5000,3774800,0
20050519,33.6250,34.0600,33.4500,34.0600,3898000,0
20050520,33.9750,34.3700,33.6960,34.0200,4345800,0
20050523,33.9000,34.8350,33.9000,34.8300,4017800,0
20050524,34.9500,35.1300,34.6000,35.0650,4283200,0
20050525,35.1000,35.8650,34.8900,35.7450,4407600,0
20050526,36.3200,36.6050,36.0500,36.3450,3977600,0
20050527,36.4450,36.9250,36.3550,36.7600,2733600,0
20050531,36.7000,36.7850,36.2750,36.5550,3474800,0
20050601,36.9050,37.6350,36.8200,37.4100,4175200,0
20050602,37.3500,37.6200,37.1250,37.3600,3838400,0
20050603,37.3850,37.8200,37.3350,37.7100,2855600,0
20050606,38.0000,38.0750,37.4900,37.6850,2968200,0
20050607,37.5000,37.8400,36.9800,37.0450,3852600,0
20050608,36.8900,37.6000,36.4000,36.8500,4637000,0
20050609,36.9450,37.8600,36.9300,37.7550,4389600,0
20050610,37.8750,38.0450,37.5250,38.0050,2918000,0
20050613,37.8500,38.0600,37.6000,37.9100,3376800,0
20050614,38.0000,38.3650,37.7800,38.3650,2880000,0
20050615,38.3250,39.1700,37.9450,39.1700,4623800,0
20050616,39.2350,39.5600,39.0350,39.5600,2192000,0
20050617,40.1500,40.3250,39.7300,40.0650,4683600,0
20050620,40.2600,40.4400,39.8300,40.3400,3739400,0
20050621,40.3400,40.3400,39.2600,39.2600,3180800,0
20050622,39.7450,39.9500,38.9050,39.4300,4381600,0
20050623,39.6750,40.4950,39.3000,39.5550,3074800,0
20050624,39.7500,39.9550,39.2900,39.4800,2856800,0
20050627,39.9500,40.3150,39.6600,40.1650,2844600,0
20050628,40.1000,40.1000,39.0800,39.4850,3630400,0
20050629,39.2700,39.4750,38.6750,38.8350,4536800,0
20050630,39.1250,39.1500,38.4000,38.4650,5598600,0
20050701,38.7500,39.8800,38.7350,39.8300,3100800,0
20050705,40.4500,41.0100,40.1350,40.9900,3252400,0
20050706,41.0750,41.2350,39.8500,40.0300,3605200,0
20050707,39.5000,40.8950,39.3750,40.8950,4127000,0
20050708,40.8950,41.1100,40.1800,40.5000,3743000,0
20050711,39.5000,40.7000,39.5000,40.6150,2676200,0
20050712,40.8550,41.3100,40.5350,41.1600,2337000,0
20050713,41.0700,41.3750,40.6000,40.8050,2051000,0
20050714,40.5000,40.9500,39.3850,39.7100,4229600,0
20050715,39.9700,40.1450,39.3250,39.4000,4279600,0
20050718,39.2500,39.7000,38.9050,39.5000,4787200,0
20050719,39.5000,40.2100,39.3550,40.2100,3917400,0
20050720,40.2100,40.3750,39.5450,40.3100,2718400,0
20050721,40.3100,40.5000,39.5550,40.1850,2995800,0
20050722,40.1850,41.4500,40.1000,41.4500,4753000,0
20050725,41.4500,41.9300,41.2050,41.3400,4651000,0
20050726,41.3900,41.5000,41.0050,41.2200,3668200,0
20050727,41.4700,41.6600,41.1400,41.6550,4600600,0
20050728,41.7750,41.9550,41.0400,41.5150,4566000,0
20050729,41.8100,41.8150,41.0850,41.1400,3430400,0
20050801,41.4600,41.7150,41.3250,41.4200,2912200,0
20050802,41.4250,41.8550,41.3300,41.7150,4039800,0
20050803,41.7150,41.7750,41.3000,41.6500,4356200,0
20050804,41.4000,41.8750,41.2600,41.4200,3805800,0
20050805,41.5500,41.5500,40.4850,40.6850,4083600,0
20050808,41.3750,41.5250,41.0500,41.1550,4378400,0
20050809,41.2350,41.3800,40.5600,40.7850,4145200,0
20050810,40.9200,41.2750,40.8050,41.0650,4912400,0
20050811,41.4950,41.8250,41.1300,41.8250,5267800,0
20050812,42.1300,42.1300,41.3850,41.8400,4312000,0
20050815,41.6500,41.7950,41.1700,41.2850,2552000,0
20050816,41.2000,41.2800,40.3550,40.3550,3496600,0
20050817,40.4000,40.6700,39.2700,39.3600,6771600,0
20050818,39.2000,39.5750,38.7800,39.4350,4895600,0
20050819,39.8400,39.8750,39.5000,39.6150,4272000,0
20050822,40.1450,40.1950,39.4020,39.7800,3947200,0
20050823,39.8800,40.0250,39.3100,39.8000,3158200,0
20050824,39.9000,40.1650,39.5600,39.7700,4124600,0
20050825,39.8250,40.0300,39.5900,39.9650,2723200,0
20050826,39.8000,40.0250,39.0850,39.0850,4143400,0
20050829,40.1250,40.2550,39.5300,39.9150,5609400,0
20050830,40.3250,40.7300,40.1950,40.4150,5841000,0
20050831,40.6500,41.6050,40.5600,41.5150,6671000,0
20050901,41.8650,42.4650,41.5100,42.4000,6083600,0
20050902,42.4000,42.6700,41.6750,42.1850,6032400,0
20050906,42.1850,42.5000,41.6000,42.0550,5223800,0
20050907,42.0050,42.5000,41.6400,41.9500,3975600,0
20050908,42.5000,42.5000,41.9750,42.3850,4488600,0
20050909,42.7600,43.4750,42.7550,43.4700,5260600,0
20050912,43.2550,43.2600,42.2500,42.5500,4342800,0
20050913,42.0500,42.7350,42.0200,42.0700,3812600,0
20050914,42.2750,42.9500,42.1600,42.9400,4924000,0
20050915,43.0500,43.2600,42.4150,43.0450,5405000,0
20050916,43.1250,43.3200,42.8500,43.2750,5746600,0
20050919,43.8950,44.6200,43.8450,44.4000,4188000,0
20050920,44.3100,44.4950,43.3550,43.5150,4914200,0
20050921,44.0850,44.4750,43.6000,44.1900,4979600,0
20050922,44.3900,44.9000,42.6900,43.7300,5404400,0
20050923,43.7100,43.7150,42.7500,42.9650,4453200,0
20050926,42.6200,43.7200,42.6200,43.6800,5057800,0
20050927,43.5700,43.7000,43.2155,43.5500,3676800,0
20050928,43.6000,43.8500,43.2150,43.4950,5550800,0
20050929,43.5250,43.8250,43.2400,43.4400,5956200,0
20050930,43.4900,43.6400,42.6700,42.7150,6134400,0
20051003,43.1100,43.4250,42.4250,42.6600,5876200,0
20051004,42.6250,42.6300,40.6250,40.7100,9382600,0
20051005,41.1000,41.3100,39.5150,39.6400,9281400,0
20051006,38.8450,39.1250,37.6550,38.3150,11281200,0
20051007,38.9450,39.0500,38.5400,38.7950,6072600,0
20051010,39.2500,39.2550,38.0000,38.4850,8675000,0
20051011,38.6350,39.6250,38.5700,39.4400,11152200,0
20051012,39.6050,39.6500,38.3650,38.4750,8161400,0
20051013,38.1000,38.1050,36.4350,37.4900,10193400,0
20051014,36.6000,37.0700,35.2550,36.3650,27084000,0
20051017,36.8000,37.8079,36.8000,37.6150,12166800,0
20051018,37.6200,37.7500,35.6000,35.7000,11342200,0
20051019,36.0000,36.8250,35.1855,36.8050,10495400,0
20051020,36.4500,36.7400,34.4000,34.9700,11852000,0
20051021,34.9750,36.1250,34.6500,35.5700,8736200,0
20051024,35.5700,36.8500,35.3500,36.8050,6591600,0
20051025,36.8800,38.1150,36.6700,38.0650,7955400,0
20051026,38.0000,39.2000,37.5000,37.8000,8106400,0
20051027,37.9750,38.4700,37.3000,37.3200,7228000,0
20051028,37.3150,38.7400,36.9200,38.4500,7778200,0
20051031,38.7500,39.7500,38.6650,39.4400,9699000,0
20051101,39.4400,39.8750,39.3350,39.7650,6431400,0
20051102,39.9700,39.9700,39.3500,39.7450,6839400,0
20051103,39.8800,40.6000,39.8800,40.4050,7902200,0
20051104,40.4050,40.4050,38.9300,39.4000,8175000,0
20051107,39.4000,39.4000,38.2250,38.4550,8281400,0
20051108,38.4000,38.8000,38.2250,38.4550,5784000,0
20051109,38.5500,38.9900,37.3350,38.0700,9627600,0
20051110,37.3750,37.5000,35.7950,36.5400,11939200,0
20051111,36.6650,37.1050,36.3900,37.0100,6255200,0
20051114,37.4250,37.6450,37.0250,37.2050,4745000,0
20051115,37.0050,38.6400,37.0050,37.5650,6719200,0
20051116,37.7750,38.3450,37.2950,38.2250,6577800,0
20051117,38.3700,38.4450,37.5600,37.8700,9132800,0
20051118,37.8750,38.0000,37.1600,37.5250,7897800,0
20051121,37.6000,38.3150,37.5500,38.2250,9319000,0
20051122,38.6750,39.6000,38.5150,39.4600,6785200,0
20051123,39.4600,40.1450,39.1250,39.5500,6315400,0
20051125,39.8050,39.9900,39.6000,39.9800,1524400,0
20051128,39.8750,39.8800,38.7000,39.0400,10569400,0
20051129,39.3750,39.7400,39.2050,39.5000,9854600,0
20051130,39.5000,39.9400,39.3800,39.6500,7502400,0
20051201,40.0000,41.3650,39.7500,41.2550,8879000,0
20051202,41.7250,41.7250,40.5150,40.9800,5880600,0
20051205,41.1950,42.0500,41.1250,41.6700,6113600,0
20051206,41.6700,42.3050,41.2250,42.0700,5986400,0
20051207,42.2250,42.5750,41.2400,41.3000,7511200,0
20051208,41.2850,41.8900,41.1000,41.7300,5921000,0
20051209,41.3750,41.4300,40.6600,40.9200,5878200,0
20051212,41.4050,41.7100,40.7800,41.3200,5533600,0
20051213,41.5000,42.3450,41.4700,41.7800,6988400,0
20051214,41.6000,42.3750,41.6000,42.3150,6213800,0
20051215,42.3250,42.4000,41.5650,41.8100,4558600,0
20051216,41.8600,41.9600,40.4250,40.4250,8033000,0
20051219,40.4250,41.0950,40.3800,40.8000,6960600,0
20051220,40.8000,41.5650,40.8000,41.5650,4888000,0
20051221,41.8750,42.2400,41.3400,41.6300,4926000,0
20051222,41.8500,42.1750,41.2500,41.5400,4621200,0
20051223,41.4650,41.5500,40.3250,41.2300,4730600,0
20051227,41.1500,41.1550,39.5900,39.8200,5419200,0
20051228,40.1200,40.5850,39.8050,40.2900,4912600,0
20051229,40.1550,40.8600,39.8100,39.8800,4358400,0
20051230,39.6500,40.4900,39.4850,39.9400,4086800,0
20060103,41.2500,43.0000,40.9450,42.9850,10265200,0
20060104,42.6000,42.7650,42.2250,42.4750,6736800,0
20060105,42.2550,42.3650,41.4550,42.0000,5518400,0
20060106,42.6250,44.3700,42.5950,43.9050,8981400,0
20060109,44.4050,44.7200,44.0000,44.6900,8045400,0
20060110,44.5000,45.9550,44.4650,45.4500,7824400,0
20060111,45.3000,45.6000,44.3700,45.2350,8307200,0
20060112,45.3350,45.6250,43.8000,43.9100,7689600,0
20060113,43.9100,45.0500,43.5000,44.9200,5692400,0
20060117,45.8000,46.2250,45.3500,46.0950,5555600,0
20060118,46.1000,46.1000,44.6100,44.9700,5325200,0
20060119,44.9900,45.8000,44.7000,45.6500,6011000,0
20060120,45.9900,46.6000,45.1500,45.5000,8377200,0
20060123,45.5050,46.1300,45.1000,45.6500,6408600,0
20060124,45.2500,45.9700,45.0000,45.3000,6374800,0
20060125,45.6000,45.7050,43.8900,44.6700,7625800,0
20060126,45.0000,45.0950,43.9000,44.8150,8544400,0
20060127,45.0450,46.1250,45.0450,45.6050,4763400,0
20060130,46.0000,47.4650,45.9750,47.2350,15094200,0
20060131,47.2350,48.9950,47.1500,48.8550,9865000,0
20060201,48.8550,48.8550,46.7900,46.9800,8790000,0
20060202,46.3500,46.8140,45.4150,46.0500,8071000,0
20060203,45.9000,46.3300,45.2590,45.7250,5899800,0
20060206,46.2750,47.4700,46.2100,46.9950,6174200,0
20060207,46.5000,46.5050,44.5500,45.0500,6828200,0
20060208,44.8500,45.0700,43.7500,44.7800,7549200,0
20060209,44.9050,45.6250,43.6750,43.8850,7633200,0
20060210,44.2500,44.8250,43.1000,43.5000,7795800,0
20060213,44.2500,44.4400,43.2100,43.7550,7067000,0
20060214,43.0550,44.2800,43.0250,43.6500,6796400,0
20060215,43.7800,44.0500,42.6850,43.0200,10064400,0
20060216,43.2400,44.4150,43.2400,44.3400,9366800,0
20060217,45.0000,45.1800,44.5850,45.0200,7376000,0
20060221,46.0000,46.5300,45.5850,45.9200,6132000,0
20060222,45.6950,45.7500,44.9650,45.1900,6300400,0
20060223,44.7500,45.8650,44.4200,45.0000,7054600,0
20060224,46.0350,46.7900,45.8050,46.1900,7646200,0
20060227,46.1900,46.1900,45.4000,45.4050,6417200,0
20060228,45.4100,46.1250,45.1050,45.7700,7865200,0
20060301,45.9150,46.4750,45.7000,46.3200,6188400,0
20060302,46.4000,47.2800,46.2500,47.1400,6394800,0
20060303,47.4025,47.9750,46.7500,47.5000,5687600,0
20060306,46.9500,47.2000,45.7000,45.8000,7329600,0
20060307,45.3850,46.0100,45.1500,45.5200,7451400,0
20060308,45.0000,45.9550,44.0100,45.0900,8041800,0
20060309,45.2500,45.7750,44.6200,44.9900,4880000,0
20060310,45.3250,45.3500,44.6250,45.0600,6531400,0
20060313,45.5000,46.3050,45.4300,46.1250,4338600,0
20060314,46.1250,47.1050,45.6750,46.8600,6831200,0
20060315,46.8600,47.5200,46.7650,47.2750,6530800,0
20060316,47.2800,47.6950,46.8600,47.5500,6015800,0
20060317,48.0250,48.0400,47.2750,47.5400,5742200,0
20060320,47.3500,47.6450,46.0300,46.2100,6011600,0
20060321,46.2100,46.8950,45.7700,46.0100,5370400,0
20060322,45.9000,47.1250,45.7000,46.2450,6001800,0
20060323,46.5500,47.7700,46.5450,47.0550,6434600,0
20060324,46.9550,47.6150,46.6600,46.9000,6103400,0
20060327,46.6500,47.3800,46.5000,47.0350,4727600,0
20060328,47.4575,47.9650,47.0200,47.3000,4981800,0
20060329,47.3000,47.8900,47.1000,47.8050,4566200,0
20060330,47.2500,48.0600,47.1025,47.1300,7170000,0
20060331,46.4550,46.8900,46.0700,46.3250,6424400,0
20060403,47.0000,47.7500,46.7100,47.1150,5930000,0
20060404,46.7950,47.9100,46.6500,47.8050,5928800,0
20060405,47.7050,48.7900,47.3950,48.7500,7569200,0
20060406,48.9500,49.2250,48.0250,48.5050,4995800,0
20060407,48.4500,48.7400,47.3200,47.5650,6031600,0
20060410,48.5000,48.9300,48.1850,48.2500,5273200,0
20060411,48.9950,49.1850,47.8500,48.0150,6881200,0
20060412,48.3250,48.6650,47.9350,48.1700,4698600,0
20060413,48.1750,48.6200,47.8650,48.1550,4788600,0
20060417,49.4000,50.7050,49.1100,50.6250,9840600,0
20060418,50.8750,51.4900,50.6300,51.3300,6771000,0
20060419,51.3350,51.8900,50.7650,51.2350,7069800,0
20060420,50.5500,51.3050,50.1600,51.1250,6808600,0
20060421,51.5650,53.6000,51.1550,53.5050,8642400,0
20060424,53.1500,53.1900,52.0250,52.7750,10895000,0
20060425,53.5500,54.0500,51.5950,52.2600,8918400,0
20060426,52.4750,53.1450,49.8400,50.0850,10416600,0
20060427,49.7500,51.2250,48.5000,50.6750,9978000,0
20060428,51.4250,51.6799,50.8850,51.3700,6791800,0
20060501,51.5000,52.5800,51.5000,52.1450,6155000,0
20060502,52.5250,53.2100,52.2850,53.2100,5514600,0
20060503,53.2100,53.2100,52.0500,52.7100,8120600,0
20060504,52.5000,53.1250,51.3200,51.9300,8398400,0
20060505,52.2250,52.7200,51.7850,52.2350,5942400,0
20060508,52.2000,52.2050,51.1050,51.8550,4582800,0
20060509,51.6500,52.8050,51.5450,52.8050,5268000,0
20060510,52.3900,53.8350,52.2650,53.5650,7094400,0
20060511,53.9750,54.2600,52.9400,53.1250,6078800,0
20060512,52.7500,52.8750,51.0250,51.1500,6920600,0
20060515,49.6400,50.4550,48.8200,49.5750,9609200,0
20060516,48.5000,48.7500,47.5750,48.4850,13885400,0
20060517,48.4250,48.7500,46.0000,46.4300,9633400,0
20060518,46.4200,47.1150,46.0600,46.1900,7194200,0
20060519,45.4500,47.2250,44.7800,47.0300,14503400,0
20060522,46.1000,46.9750,45.0000,46.5550,9951600,0
20060523,47.9500,48.1150,46.6000,46.8350,9987400,0
20060524,46.2500,47.5350,45.5800,46.9350,11842400,0
20060525,48.1250,49.6250,47.8700,48.9350,9883200,0
20060526,48.7500,49.0900,48.5000,48.8700,6686000,0
20060530,49.5000,49.5200,48.1400,48.1400,7521000,0
20060531,48.1400,49.5450,48.1400,49.5450,8849000,0
20060601,49.3750,50.0650,48.7400,49.9400,7399600,0
20060602,50.5000,50.5900,49.8600,50.4500,6691200,0
20060605,50.7500,50.9300,48.6150,48.7000,10670200,0
20060606,48.7250,49.5900,48.1550,49.0750,10391200,0
20060607,48.6000,48.6050,47.1000,47.3600,13166800,0
20060608,46.4500,48.8300,45.8500,48.4900,14169400,0
20060609,48.6150,49.2050,47.7000,48.4650,8808800,0
20060612,48.5400,49.2450,47.8100,48.1300,8893800,0
20060613,47.0050,47.4200,45.9500,46.0500,14302800,0
20060614,45.9200,46.8500,45.6200,46.7050,8742400,0
20060615,47.1350,48.7500,47.0250,48.6250,8353000,0
20060616,48.3750,48.7400,47.5000,48.3650,6885600,0
20060619,48.4900,48.4900,46.3300,46.4450,7322800,0
20060620,46.7100,47.1550,46.1350,46.1650,6133800,0
20060621,46.1350,47.6350,45.9700,46.9250,7005400,0
20060622,46.9250,47.6150,46.5050,47.3750,5231400,0
20060623,48.2200,48.9600,48.1300,48.3550,6786400,0
20060626,48.6500,50.0800,48.2950,50.0000,6806600,0
20060627,50.0000,50.4850,49.2650,49.4550,7042600,0
20060628,49.9200,51.0450,49.6550,50.7900,6893000,0
20060629,51.2250,51.7700,50.8350,51.1250,8939800,0
20060630,51.2550,51.8100,51.2450,51.2750,5821400,0
20060703,51.2750,52.4500,51.2750,52.2950,2166600,0
20060705,51.5000,52.5000,50.5800,52.4050,8219600,0
20060706,52.2800,52.7350,51.4800,51.8900,6880000,0
20060707,52.2000,52.4400,51.0350,51.3100,6117200,0
20060710,51.3100,52.0100,50.9300,51.4650,4023600,0
20060711,51.5700,52.0000,50.6650,51.0000,7057800,0
20060712,51.3000,52.0000,51.1800,51.5850,6850400,0
20060713,51.7500,52.0050,51.0650,51.2000,6066400,0
20060714,51.5150,51.8600,50.5250,51.5700,6315400,0
20060717,50.7250,51.1150,49.2200,49.4900,7448000,0
20060718,49.8750,50.4500,49.1350,50.0750,6998800,0
20060719,50.1500,50.6000,49.3950,50.4450,6657000,0
20060720,50.2750,50.6650,49.7500,49.7500,5757400,0
20060721,50.0700,50.9150,49.6900,49.7800,6652000,0
20060724,50.2500,51.8250,49.8900,51.6700,6465000,0
20060725,51.9000,52.1650,51.3750,52.0000,6403400,0
20060726,51.7500,53.7350,51.6950,53.2850,9124400,0
20060727,54.0500,54.4750,53.0000,53.3350,6838200,0
20060728,52.9950,53.6750,52.4900,53.3000,4715200,0
20060731,53.3600,54.2050,53.1150,53.8750,4684200,0
20060801,53.8250,54.3250,53.5200,53.8900,4413000,0
20060802,54.5000,55.4450,53.5950,53.8400,6084800,0
20060803,52.9250,53.9000,52.8950,53.4700,5349200,0
20060804,53.2550,53.8450,52.0250,52.6200,6002800,0
20060807,52.9500,54.0550,52.7000,53.6450,5471600,0
20060808,53.5000,53.6500,52.6000,52.7100,5662400,0
20060809,53.1950,54.1600,52.7950,53.1700,5842000,0
20060810,52.7000,53.0000,52.3250,52.8400,4980400,0
20060811,52.7150,52.8550,52.1550,52.5900,3765000,0
20060814,52.0500,52.2450,51.0250,51.1950,5983200,0
20060815,51.5000,51.9050,50.9750,51.9050,3326400,0
20060816,52.2000,52.5000,51.1200,51.3900,3227300,0
20060817,51.3900,51.8700,50.8700,51.4100,3913900,0
20060818,51.7500,52.5200,51.2500,52.4200,3337000,0
20060821,53.0000,53.2800,52.5000,52.8700,2829800,0
20060822,52.8800,53.3200,52.6600,53.3000,2176600,0
20060823,53.3000,53.4900,52.0700,52.4800,2080200,0
20060824,52.5500,52.9000,52.1000,52.8100,2120000,0
20060825,52.9500,53.7500,52.7500,53.4100,3720300,0
20060828,52.4100,53.2900,52.3800,52.6300,2909800,0
20060829,52.6400,52.6400,51.8200,52.5400,3031800,0
20060830,52.5500,52.9400,51.0700,51.7800,4061100,0
20060831,51.5800,51.7500,50.7200,50.9900,3647400,0
20060901,51.4900,51.5000,50.7500,51.4800,2256700,0
20060905,51.2900,51.9000,50.8000,51.0700,3950200,0
20060906,49.9000,50.2800,47.6000,47.7800,6786500,0
20060907,47.6100,48.1700,46.7500,47.8300,6274200,0
20060908,48.0300,48.4600,46.7100,46.7900,4984700,0
20060911,46.0500,46.4200,45.0100,45.8700,7801000,0
20060912,45.6000,46.3800,45.6000,45.6000,6399400,0
20060913,45.8800,46.5000,45.8400,45.9000,6836000,0
20060914,46.1900,46.4900,44.3000,44.4800,8679900,0
20060915,44.4800,44.6800,44.0100,44.0500,7908500,0
20060918,44.2200,46.1100,44.1900,45.8500,8542800,0
20060919,45.8000,46.0500,44.8300,45.0800,7938700,0
20060920,44.6500,45.3400,44.3300,44.3800,8236300,0
20060921,44.4000,45.6700,44.3800,45.5000,5899600,0
20060922,45.5700,45.7900,44.9000,45.2300,6008700,0
20060925,44.9800,45.9400,44.0500,45.4700,7943700,0
20060926,45.1100,46.7100,45.0100,46.6500,7581400,0
20060927,47.0000,47.7500,46.4100,47.6500,6910800,0
20060928,48.0000,48.7200,47.5500,47.5700,7109700,0
20060929,47.4700,48.2300,47.0900,48.1100,5277200,0
20061002,48.0000,48.3900,47.1600,47.2100,4184900,0
20061003,45.7700,46.6700,44.8900,44.9800,8040000,0
20061004,45.0000,45.2700,43.7500,44.7500,10790500,0
20061005,45.5700,46.3500,44.8500,45.6600,7444700,0
20061006,45.0500,45.8300,44.5800,45.5900,6457300,0
20061009,46.0500,46.3100,44.9700,45.0900,3812400,0
20061010,44.8400,46.0700,44.6300,45.5600,5295900,0
20061011,45.2200,45.3300,44.5700,44.6600,5736600,0
20061012,44.7800,45.3600,44.7000,45.1700,8824500,0
20061013,45.4100,46.9100,45.4000,46.6700,6009800,0
20061016,46.4400,47.9100,46.3100,47.8200,5651600,0
20061017,47.9500,47.9600,46.3100,46.3800,5970700,0
20061018,46.3900,47.8700,46.1600,46.3300,6275000,0
20061019,46.5000,48.0300,46.2000,47.8700,4999200,0
20061020,47.8800,47.8800,46.6700,47.0200,5011700,0
20061023,45.5100,46.5400,45.2100,46.3900,7681200,0
20061024,46.0400,47.7100,45.7800,47.6200,5325200,0
20061025,47.3000,49.1100,47.3000,48.9300,5629400,0
20061026,49.7000,49.9000,47.8100,48.0100,5249100,0
20061027,47.8900,48.5400,47.4900,47.6800,4415500,0
20061030,47.5100,47.5200,46.1100,46.3300,5001300,0
20061031,46.3300,46.9900,45.4400,46.9400,6131500,0
20061101,46.5200,47.3200,45.8500,46.2800,4169700,0
20061102,46.0100,47.1700,45.7000,46.6900,5306300,0
20061103,47.3300,47.7080,46.7800,47.2600,4405200,0
20061106,47.0500,48.5700,46.8600,48.5300,5304200,0
20061107,48.5100,48.6200,47.3900,47.6300,5582000,0
20061108,47.5900,49.1500,47.3900,48.9800,5485500,0
20061109,49.3300,49.9800,48.8700,49.0600,5274300,0
20061110,49.0700,49.0700,48.3800,48.6500,4524600,0
20061113,48.6500,48.7400,47.8200,48.1600,3724100,0
20061114,48.5000,48.5500,47.7300,48.2000,3383400,0
20061115,48.6800,48.8300,47.9900,48.6700,4494900,0
20061116,49.2500,49.2500,47.2000,47.2100,5177000,0
20061117,46.7700,47.7200,46.5000,47.4900,5321200,0
20061120,46.7100,47.8000,45.8400,47.1400,3650200,0
20061121,47.5000,48.6300,47.1700,48.5300,5272500,0
20061122,48.5400,48.6400,47.4100,47.9200,3598800,0
20061124,48.0000,48.5500,47.9400,47.9400,2468800,0
20061127,48.5700,48.6000,47.6000,47.8500,5746500,0
20061128,47.9500,48.9500,47.9100,48.1700,4707100,0
20061129,48.4000,50.1600,48.3200,50.0100,6882100,0
20061130,49.5500,50.7000,49.5500,50.3400,6799700,0
20061201,50.0000,50.4200,49.2100,50.4100,4031600,0
20061204,49.8600,50.0000,49.1700,49.9200,3863600,0
20061205,50.2200,50.7500,49.7100,50.5800,4017000,0
20061206,50.3600,50.9500,50.0800,50.1200,3754600,0
20061207,50.2700,50.4800,49.3800,49.3800,3453700,0
20061208,49.9900,50.1600,49.3900,49.5100,3752300,0
20061211,48.9400,49.7100,48.8100,49.2000,2986400,0
20061212,49.3700,49.8700,48.9300,49.4000,3993300,0
20061213,50.0900,50.4700,49.4800,50.0800,4219900,0
20061214,50.8000,52.4000,50.4500,51.9200,6898600,0
20061215,51.9200,52.1300,51.2400,51.9200,5866100,0
20061218,51.1500,51.2700,49.4800,49.7000,7634200,0
20061219,49.3900,50.3200,48.3300,50.1100,6180200,0
20061220,50.0600,50.2100,49.5300,49.9200,5387100,0
20061221,50.5000,50.6700,49.2900,49.6600,4387600,0
20061222,49.7500,49.9300,49.0200,49.1300,3262900,0
20061226,48.8800,49.4800,48.0400,48.6700,3589600,0
20061227,48.6600,49.5700,48.4500,49.4700,3170000,0
20061228,49.7000,49.7500,48.9800,49.2200,2718600,0
20061229,49.0000,49.1100,48.5700,48.8300,2842100,0
20070103,48.8300,48.8600,46.5000,46.7200,6844700,0
20070104,46.5100,46.5100,45.3600,45.7600,7495700,0
20070105,45.5600,45.8500,44.9300,45.4500,8682000,0
20070108,46.0100,46.1900,44.9300,45.3300,6893700,0
20070109,44.5000,44.6400,43.5100,43.6600,11075500,0
20070110,43.1000,43.4500,42.0600,43.1300,13877600,0
20070111,42.9900,44.2400,42.9200,43.0800,10113900,0
20070112,43.1500,44.6000,43.0600,44.4000,9168300,0
20070116,44.1000,44.3400,43.4000,43.5700,6381300,0
20070117,43.8200,44.6000,43.3200,44.0100,7937100,0
20070118,44.3500,44.7600,43.4300,43.6100,8070600,0
20070119,44.4500,44.9200,43.8500,44.7500,9126700,0
20070122,45.4200,45.4800,43.8100,43.8100,8780300,0
20070123,44.2500,45.5600,44.1400,45.0900,7208200,0
20070124,45.7000,46.3300,45.1200,46.2000,8067700,0
20070125,46.2000,46.4200,45.3300,45.4000,6972700,0
20070126,45.5600,46.0400,45.2000,45.6400,6543800,0
20070129,45.8800,45.9700,44.9900,45.1700,7213800,0
20070130,45.2700,46.0900,45.0300,45.8500,7462200,0
20070131,45.8500,46.7500,45.6000,46.3600,6991500,0
20070201,46.4800,47.1000,46.3100,46.8900,9794700,0
20070202,47.4000,47.4900,46.4200,47.2900,4257900,0
20070205,47.0400,47.4500,46.4900,46.6600,5460800,0
20070206,46.9700,47.0000,46.4800,46.6500,4602500,0
20070207,46.6600,47.0700,46.4200,46.6300,5899200,0
20070208,46.7200,47.5500,46.1200,47.2300,6050600,0
20070209,47.0100,47.4400,46.4000,46.5200,4688500,0
20070212,46.2000,46.2800,45.6000,45.9900,5973522,0
20070213,46.0600,46.7300,46.0600,46.6000,4390737,0
20070214,46.7300,48.4600,46.6700,48.1000,11750493,0
20070215,48.1000,48.2700,47.1300,47.6200,8132800,0
20070216,47.6000,48.1300,47.4000,47.5200,6880800,0
20070220,47.1200,47.5000,46.8400,47.1500,4372100,0
20070221,46.9300,48.0700,46.7500,47.7700,6733400,0
20070222,47.6800,48.0200,47.0800,48.0000,6321000,0
20070223,48.2500,48.6000,47.8700,48.2500,5901600,0
20070226,48.2400,48.7500,47.7200,47.9400,5146430,0
20070227,47.8500,47.8500,45.7400,46.2900,9432300,0
20070228,46.2000,46.8400,45.8300,46.1800,7069600,0
20070301,46.0000,46.9400,45.5000,46.5100,8621964,0
20070302,46.3100,46.4800,45.5900,45.9000,7683800,0
20070305,45.5000,45.9700,44.8500,45.1500,6597600,0
20070306,45.6300,45.9300,45.3500,45.8100,4415300,0
20070307,45.7500,47.1800,45.5100,46.3600,7747400,0
20070308,46.6900,46.8400,46.1300,46.3300,4454300,0
20070309,46.6700,46.8100,46.0200,46.3300,4701000,0
20070312,45.9000,46.2800,45.7200,45.8700,4889300,0
20070313,45.7600,46.5500,45.4800,45.5200,8450300,0
20070314,45.9600,46.3800,45.3200,46.3600,6435707,0
20070315,46.1700,46.2400,45.8100,45.8600,4745600,0
20070316,45.9800,46.0000,45.3300,45.7500,8700800,0
20070319,46.0700,46.4000,45.7700,46.3200,4359198,0
20070320,46.2100,46.7900,46.1800,46.7200,4659100,0
20070321,46.8000,47.3800,46.6500,47.1300,7101400,0
20070322,47.6000,48.3500,47.5800,48.0800,8337466,0
20070323,48.1000,48.6400,48.1000,48.2800,6136057,0
20070326,48.4200,48.8200,47.7900,48.6200,4586602,0
20070327,48.6300,49.1600,48.4800,48.9800,5439405,0
20070328,49.3200,50.0500,49.3000,49.7700,8795549,0
20070329,50.2400,50.4600,49.5800,50.3000,6997997,0
20070330,50.2500,50.2600,49.2500,49.3100,5576500,0
20070402,49.2300,49.8200,49.2200,49.5800,5240819,0
20070403,49.1000,49.8800,49.0700,49.6700,4570500,0
20070404,49.6700,50.3600,49.1200,49.7500,5812700,0
20070405,49.7300,50.0400,49.4400,49.9500,5339014,0
20070409,49.7700,50.4000,49.4900,49.6800,4342893,0
20070410,49.9000,50.6000,49.7300,50.3400,4219125,0
20070411,50.2900,50.7500,49.5300,49.8600,5822877,0
20070412,50.1900,51.2000,49.9600,51.1300,7543467,0
20070413,52.8000,52.8100,50.8300,51.2700,4998759,0
20070416,51.4700,51.5000,50.7800,51.4400,4263448,0
20070417,51.5000,51.6500,50.6800,50.9500,3256100,0
20070418,50.9500,51.3500,50.6700,51.1200,4560205,0
20070419,51.1100,51.1100,50.1000,50.2500,4275364,0
20070420,50.5400,51.8200,50.5400,51.7100,7290722,0
20070423,52.6100,52.6100,51.0000,51.4500,5831428,0
20070424,51.7600,52.0400,51.1300,51.4400,5262670,0
20070425,51.9900,52.6000,51.6900,52.1900,4643253,0
20070426,50.6400,51.9900,49.7500,51.1900,5551801,0
20070427,51.0100,51.4900,50.5200,51.1700,4944127,0
20070430,51.1800,51.8500,50.6200,50.7000,5569488,0
20070501,50.7100,50.9600,50.2500,50.7600,3742474,0
20070502,50.9800,51.5500,50.8500,51.3200,3563248,0
20070503,51.3200,52.1500,51.1200,51.8600,4249963,0
20070504,51.9200,52.4900,51.2400,51.6500,5088446,0
20070507,51.1900,51.6500,51.0100,51.5100,3021590,0
20070508,51.3100,51.3800,50.5600,51.1200,4124160,0
20070509,51.1600,51.4100,50.4200,51.2500,4325370,0
20070510,51.4900,51.5000,50.2800,50.4800,4859391,0
20070511,50.7500,52.1000,50.7500,51.9300,5826600,0
20070514,51.9300,52.2800,51.5000,51.8500,6240094,0
20070515,51.8500,52.7900,51.6500,52.3300,6013593,0
20070516,52.4500,53.1700,52.0500,53.0000,4928884,0
20070517,53.2500,54.2800,52.6900,53.9900,4957910,0
20070518,53.3500,54.9300,53.3500,54.6700,7421998,0
20070521,54.5500,55.1800,54.3000,54.7900,5866343,0
20070522,54.9200,55.3100,54.4700,54.5200,4474619,0
20070523,54.6900,55.1100,54.2700,54.6100,6567740,0
20070524,54.3000,54.9600,53.7100,53.9300,6206716,0
20070525,54.5500,55.0700,54.4200,54.9600,4092900,0
20070529,54.5300,54.5300,53.7100,54.0700,4285438,0
20070530,54.0800,55.2300,53.6400,55.0900,4606436,0
20070531,55.0000,55.6600,54.7300,54.9700,6083597,0
20070601,55.6600,56.7600,55.3000,56.3300,6544150,0
20070604,56.4200,58.9800,56.3300,58.3800,8695513,0
20070605,58.3000,58.4900,57.7200,58.3100,5808632,0
20070606,58.1000,58.1000,57.2600,57.6500,6896680,0
20070607,57.0000,58.2100,56.6600,56.6700,6830438,0
20070608,56.6000,56.9900,55.9300,56.9400,4171072,0
20070611,56.7600,57.7000,56.4800,57.0000,3981629,0
20070612,56.8000,57.4000,56.2600,56.5900,4879839,0
20070613,56.6500,57.8000,56.6500,57.7000,4798600,0
20070614,58.0000,59.2100,57.8800,58.7300,6699100,0
20070615,59.1900,59.4600,58.9800,59.3100,4208945,0
20070618,59.3500,59.7300,59.2500,59.3800,3613096,0
20070619,59.3900,59.4400,58.7300,59.1000,4775202,0
20070620,58.4000,58.7400,56.9700,57.1100,7426120,0
20070621,57.9800,58.6400,57.5500,58.5200,5423300,0
20070622,58.8000,59.1300,58.0000,58.8000,8050236,0
20070625,58.3000,58.5700,57.3700,57.7300,5874003,0
20070626,57.8500,58.1600,55.5700,55.8900,8457346,0
20070627,55.3600,57.0400,54.4700,56.8100,7858329,0
20070628,57.2000,57.9200,57.1000,57.2800,5344150,0
20070629,57.9600,58.7700,57.4800,57.8800,5748281,0
20070702,58.4900,58.7200,58.0000,58.7200,4018815,0
20070703,58.8400,59.2000,58.7200,58.8000,1947700,0
20070705,58.6800,59.7700,58.5500,59.4600,4672000,0
20070706,60.0500,60.0600,59.3400,59.7700,3776780,0
20070709,59.9800,61.0500,59.5800,60.6400,5579019,0
20070710,60.2000,60.7500,59.7500,59.7700,3647599,0
20070711,59.6600,59.9600,59.3000,59.7100,5003500,0
20070712,60.9800,61.9200,59.7100,61.7500,6217733,0
20070713,61.6500,64.2800,61.5600,63.6000,7197953,0
20070716,63.6000,63.6000,60.7800,61.5400,6589014,0
20070717,62.1200,62.7400,60.1700,60.2700,7876100,0
20070718,60.3000,62.2000,60.0000,61.9300,6939095,0
20070719,62.5800,62.6000,61.9300,62.2400,5080900,0
20070720,61.9800,62.6400,61.4600,62.1000,6024275,0
20070723,62.6500,62.6900,60.6500,61.3700,5009995,0
20070724,60.7500,60.9900,58.5700,59.1700,6343341,0
20070725,59.7500,60.8600,57.7200,60.7200,7216900,0
20070726,59.8000,60.2500,56.7500,58.1700,10477427,0
20070727,58.2200,58.2700,55.8800,56.9000,9142800,0
20070730,57.6200,57.7500,56.1500,57.4100,6763758,0
20070731,58.0000,58.6400,56.5800,56.7200,6956800,0
20070801,57.0000,58.2200,55.6600,57.2100,8944237,0
20070802,57.4400,57.5800,55.9500,56.9700,7085700,0
20070803,58.1600,58.1600,55.2500,55.2600,8024100,0
20070806,55.2700,55.4400,53.2600,54.2900,10717500,0
20070807,54.2900,56.1000,53.5100,55.3500,7530600,0
20070808,56.0900,57.3000,55.4300,56.3600,6222800,0
20070809,55.0000,55.7900,54.0000,54.6000,7698800,0
20070810,54.0200,56.0500,53.5000,55.6400,6948100,0
20070813,56.0600,56.6400,55.5000,55.6000,3715300,0
20070814,56.4400,56.5000,55.1500,55.2400,5730100,0
20070815,55.5000,56.1500,53.9500,54.1800,5875212,0
20070816,53.1000,53.3800,50.6600,53.1000,11355200,0
20070817,54.8900,55.1000,52.8700,54.3300,7927300,0
20070820,53.8300,55.5200,53.5900,55.0400,5345500,0
20070821,54.7500,55.4900,53.8100,54.5600,4437300,0
20070822,54.9800,55.8000,54.2400,54.9500,5461300,0
20070823,55.0600,56.2400,54.4200,55.0600,4017700,0
20070824,55.2500,56.9000,55.1900,56.7300,4097000,0
20070827,56.4500,56.9100,56.0000,56.3600,2604681,0
20070828,55.9600,56.3500,54.6000,54.6800,6499200,0
20070829,55.5500,56.4900,54.8600,56.2400,7379000,0
20070830,56.2400,57.0000,55.5500,56.3800,3433000,0
20070831,57.1400,57.6100,56.6000,56.6900,3445400,0
20070904,56.7000,58.5600,56.6000,58.0200,5034932,0
20070905,57.6600,58.5000,57.5300,58.3700,5419600,0
20070906,59.0200,59.7900,58.5800,59.1000,5293876,0
20070907,58.3200,59.7000,58.2100,59.0300,5740400,0
20070910,58.5200,59.3800,56.8600,58.6800,5644300,0
20070911,59.0000,59.9300,58.0300,59.9000,5350700,0
20070912,59.7000,61.5900,59.6800,60.8500,8436174,0
20070913,60.8400,62.5900,60.6100,62.1000,5435542,0
20070914,61.4600,62.1300,60.7700,61.1100,5203000,0
20070917,60.9500,61.5000,60.6600,61.0300,4138575,0
20070918,61.0300,64.1100,60.8200,63.7700,6777400,0
20070919,64.2700,65.8600,64.1500,64.2900,6592318,0
20070920,64.1200,64.3900,63.4900,63.8800,4780900,0
20070921,64.6500,64.8700,63.8800,64.4100,4849086,0
20070924,63.9900,64.3300,63.3100,63.6900,5790651,0
20070925,63.0700,63.1800,62.3400,62.9400,4926370,0
20070926,63.5400,64.0400,62.9400,63.8700,8715500,0
20070927,64.3000,65.1400,63.9600,64.7000,6962514,0
20070928,64.7900,65.3900,63.6700,64.0800,4654606,0
20071001,64.1200,66.2500,64.0200,66.1500,7492500,0
20071002,65.9500,66.0700,64.5900,65.2600,6020429,0
20071003,64.8200,64.9700,63.6000,64.1000,5372400,0
20071004,64.0000,66.2100,63.2900,65.8300,10089800,0
20071005,66.2100,66.6400,65.8100,66.4100,5273200,0
20071008,65.3500,65.9800,64.9000,65.1700,4195700,0
20071009,65.3400,67.0000,65.1000,66.9000,4442716,0
20071010,66.0100,67.4800,65.8800,67.1900,3517108,0
20071011,67.7900,70.0000,67.0500,67.7600,6883700,0
20071012,68.2600,69.5300,67.8600,69.2100,4177273,0
20071015,70.0000,70.5600,68.9100,69.1200,6912100,0
20071016,69.1200,71.0000,68.5700,70.6400,8106100,0
20071017,71.4400,71.4900,69.2800,69.7900,5677800,0
20071018,69.8000,70.3700,69.4700,70.1400,5235500,0
20071019,69.7000,69.8500,66.4200,66.7100,8181400,0
20071022,64.1200,65.7600,64.0400,65.2000,6863698,0
20071023,66.6700,67.5500,65.5100,66.7500,5704213,0
20071024,66.0800,68.0700,66.0300,67.8300,8098774,0
20071025,68.3000,69.8100,67.6900,69.0500,6261163,0
20071026,69.9800,71.4200,69.9300,70.7700,7373600,0
20071029,71.2000,71.4200,70.0100,70.2300,6202000,0
20071030,69.5300,69.6800,66.6400,66.8000,7176500,0
20071031,67.3700,69.5000,66.6200,69.0500,7998788,0
20071101,67.9000,69.0000,66.2100,66.7600,7100100,0
20071102,67.5000,68.8600,66.9000,68.7400,9224900,0
20071105,68.6700,70.9900,67.5100,70.7400,8079361,0
20071106,70.9900,73.9200,70.8400,73.6900,20640523,0
20071107,73.9000,74.3300,70.8000,70.8800,8078293,0
20071108,71.2300,72.9600,70.0000,71.9200,9067484,0
20071109,71.3900,72.8900,70.4300,70.7800,8199213,0
20071112,70.1800,70.1800,66.9500,67.2300,7960606,0
20071113,67.9300,68.2900,65.7400,68.2000,7918164,0
20071114,68.9600,70.6800,68.2200,68.2600,4461878,0
20071115,67.8500,68.3800,65.3100,65.9800,6509754,0
20071116,66.5600,68.6400,66.4600,68.5000,7111519,0
20071119,68.6600,69.4600,67.6000,68.0100,6356804,0
20071120,68.2600,71.9000,68.2500,71.3000,6696653,0
20071121,70.8200,74.0000,70.0000,70.2800,8934712,0
20071123,70.8900,72.4000,70.4100,72.1000,2371258,0
20071126,72.2500,72.9200,68.8500,69.2700,6891727,0
20071127,68.8300,68.8700,67.0000,68.5200,8635327,0
20071128,69.1700,70.1000,67.2000,69.7900,9092132,0
20071129,69.7800,71.5200,69.3400,69.9800,5315395,0
20071130,70.4800,70.7600,68.7700,69.7700,7827018,0
20071203,69.1900,71.3200,69.1900,70.5500,5835294,0
20071204,70.2500,70.3900,69.0300,69.3600,4508701,0
20071205,70.1400,71.9500,69.3600,70.3000,6796798,0
20071206,69.9900,72.5600,69.4900,72.5400,6392200,0
20071207,72.4900,72.8700,71.4900,72.3000,4035461,0
20071210,72.2600,73.0800,71.5800,72.0000,4775345,0
20071211,72.2600,73.1900,69.5000,69.9100,6345308,0
20071212,71.6200,73.5000,71.6200,72.4600,6989112,0
20071213,71.9600,73.4500,71.6600,73.1900,5537402,0
20071214,72.6100,72.6500,70.9600,71.0000,4344764,0
20071217,70.8300,70.8300,68.3800,68.8800,4643453,0
20071218,69.5200,71.0000,69.1700,70.3600,5332551,0
20071219,71.5900,72.4000,70.7500,71.9500,5413330,0
20071220,72.6200,72.7800,71.6000,72.6600,4337065,0
20071221,72.6800,75.9400,72.6800,75.8300,7741083,0
20071224,75.8800,76.8900,75.2500,76.7900,1436953,0
20071226,78.2800,78.5200,76.6500,78.0600,3193367,0
20071227,77.9600,78.8100,77.6900,78.0300,3242955,0
20071228,79.2500,79.2500,77.8300,78.1000,2322922,0
20071231,77.6000,78.4500,76.8300,76.9900,2637921,0
20080102,78.0400,79.3500,77.2600,78.3500,5427112,0
20080103,78.4500,80.8300,78.3500,80.5100,5936601,0
20080104,79.9800,80.2500,77.5500,77.7600,6458900,0
20080107,78.0000,78.4900,74.7000,76.4000,7952773,0
20080108,76.9300,77.7800,74.2300,74.5000,8332058,0
20080109,74.7400,76.4000,73.6801,75.9100,8475180,0
20080110,74.7400,74.9500,71.4500,73.0000,12925140,0
20080111,72.4700,74.0700,71.8200,72.7200,9206652,0
20080114,73.2300,75.6500,73.2300,75.3500,5356118,0
20080115,74.2800,74.3000,71.5800,71.9800,7700735,0
20080116,70.8300,72.1500,67.8900,70.0700,12987836,0
20080117,70.4200,72.3200,68.0200,68.1500,11886181,0
20080118,68.6300,70.4100,67.0400,68.0400,10555649,0
20080122,63.5900,66.2100,63.0100,65.1600,11553488,0
20080123,62.9300,64.8200,60.7000,64.5300,3930914,0
20080124,64.6700,66.1000,63.9700,65.6500,10177697,0
20080125,66.7900,67.4500,64.3000,64.8100,8875454,0
20080128,65.2300,65.2300,62.8600,64.5700,9384332,0
20080129,66.4200,69.0000,64.7300,68.4900,10449290,0
20080130,68.8200,70.5900,67.5800,68.8600,7710839,0
20080131,66.7700,68.4500,65.7100,67.8700,1223600,0
20080201,67.8700,70.0000,67.0700,69.2000,8411012,0
20080204,69.2200,70.0400,67.7600,69.2400,5722052,0
20080205,68.1600,68.4400,66.6300,66.6300,5823697,0
20080206,67.2200,67.6200,64.5700,64.8400,6996000,0
20080207,64.6000,65.9700,63.4600,65.2200,8628044,0
20080208,64.9900,67.2400,64.9800,66.6800,5436187,0
20080211,66.7900,68.7200,65.5200,68.5400,8728851,0
20080212,69.1000,70.0100,67.5200,68.2100,6539241,0
20080213,68.8700,70.2400,67.2800,70.1300,6548140,0
20080214,70.2900,73.4200,70.2900,71.7300,8828855,0
20080215,72.5700,72.5900,70.3100,71.7200,6454335,0
20080219,73.7200,75.8500,73.0500,75.0600,7766093,0
20080220,74.2600,76.2900,74.0000,76.1500,5082822,0
20080221,76.3000,76.7400,72.9200,73.0900,6586186,0
20080222,73.5300,74.3400,72.1500,73.5700,6050357,0
20080225,74.0400,76.3400,73.8400,76.0300,6712761,0
20080226,76.1400,78.7300,75.9000,78.0700,8080565,0
20080227,77.4400,79.3900,77.4000,78.7000,8233669,0
20080228,78.2900,80.4100,78.2900,80.4100,6104035,0
20080229,79.6700,79.6700,76.5500,77.3700,6838951,0
20080303,77.5000,78.8200,76.6700,78.2400,6483714,0
20080304,77.6700,78.1600,74.5000,75.8400,8036662,0
20080305,76.4000,78.8400,76.2200,78.3700,787900,0
20080306,77.8300,78.2800,75.3996,75.4600,8063327,0
20080307,74.7500,75.8500,73.3500,74.2900,6086817,0
20080310,75.4400,75.4500,72.8300,73.4700,5769724,0
20080311,75.5000,78.9500,74.3800,78.5900,9538413,0
20080312,78.8200,78.9200,76.3300,76.4100,5582257,0
20080313,76.1200,78.1400,74.8800,77.3700,6389842,0
20080314,78.0900,78.0900,73.8200,75.1100,5862149,0
20080317,74.2100,74.2100,69.2700,70.6700,10672895,0
20080318,72.7400,74.2200,71.5800,73.9600,7271026,0
20080319,73.6900,74.3500,69.0500,69.1700,9025950,0
20080320,67.5700,70.2300,66.3900,69.9400,9163165,0
20080324,70.0900,71.8900,69.2900,70.7400,5154370,0
20080325,71.1900,72.1300,70.3000,71.7600,5060664,0
20080326,71.5300,74.2500,71.5300,73.9500,6183549,0
20080327,74.2600,75.1500,73.0800,73.2000,4730276,0
20080328,73.7000,74.6800,72.1300,73.2200,4148217,0
20080331,73.6900,74.7000,72.1600,73.1700,5489736,0
20080401,73.1000,75.0000,72.2300,74.8800,6327058,0
20080402,74.5000,75.6500,74.1600,74.8900,8159241,0
20080403,74.5900,76.8500,74.2000,75.5300,6854469,0
20080404,75.7900,77.4800,75.7900,76.7500,5059547,0
20080407,78.2200,78.4500,76.3200,76.5600,4512931,0
20080408,76.0400,77.8400,75.9400,77.1800,4999545,0
20080409,77.3800,79.8900,77.3100,78.8500,5879331,0
20080410,78.7000,79.2900,77.9300,78.5900,5102755,0
20080411,78.8400,78.8400,77.1000,77.2300,3130722,0
20080414,77.2200,78.9100,77.2200,78.1700,5233734,0
20080415,79.0000,79.9000,78.7400,79.4700,5383546,0
20080416,79.8600,83.4000,79.6800,83.1900,9213892,0
20080417,82.8700,84.1000,82.4400,82.8700,4476101,0
20080418,83.0000,83.6000,82.1200,82.8600,7933922,0
20080421,83.9200,84.9600,82.9400,84.8100,6685748,0
20080422,84.6100,86.9600,84.1300,86.0600,7629476,0
20080423,86.2700,86.2700,83.7700,84.4900,5963985,0
20080424,85.3600,85.3600,82.2100,82.8300,7792136,0
20080425,84.5500,86.9100,83.7800,86.8700,7522704,0
20080428,87.4500,87.5200,85.2300,85.5400,6184924,0
20080429,85.1000,85.5500,83.1700,83.2500,6162174,0
20080430,83.7400,84.6800,82.2500,83.2100,6478799,0
20080501,82.3100,82.7200,78.2900,81.0200,9396946,0
20080502,82.3800,83.8200,81.8500,83.7400,5900534,0
20080505,84.2900,86.6500,84.2400,85.8400,4982966,0
20080506,86.6600,89.5500,86.1700,89.1700,6719148,0
20080507,89.5800,89.9800,86.7600,86.7600,7901864,0
20080508,87.8900,88.0000,86.4200,87.9200,7084640,0
20080509,88.0200,88.6800,86.4100,87.8500,4883240,0
20080512,87.2900,88.6700,86.5900,88.0100,5392360,0
20080513,88.4500,90.1400,87.0100,90.1400,6638657,0
20080514,90.7000,90.9800,88.5300,88.8000,6069531,0
20080515,90.2300,91.6500,88.7000,90.8300,9079263,0
20080516,92.2700,94.9900,91.2500,94.9900,9578486,0
20080519,95.3500,96.7800,94.6200,95.4600,7869695,0
20080520,96.2000,98.0300,95.7100,97.8500,8730693,0
20080521,98.1700,100.0400,96.1900,96.4500,11235048,0
20080522,96.7700,98.5400,95.2200,96.0300,9162921,0
20080523,97.0100,97.0100,92.3700,93.3400,8704897,0
20080527,92.6800,93.1400,90.9200,91.3600,7606558,0
20080528,90.4100,93.1200,89.7300,93.1200,8457752,0
20080529,92.4700,93.7800,90.8800,90.9200,8073158,0
20080530,91.6400,92.5200,90.8300,91.9300,7637091,0
20080602,91.5000,93.6900,91.2600,92.5000,7265672,0
20080603,91.8900,93.7500,89.5400,89.6600,10265373,0
20080604,89.1700,89.6000,87.3000,87.4000,10911862,0
20080605,88.6900,91.7400,87.5600,91.6400,7455993,0
20080606,93.2200,96.6700,92.4100,92.7000,13244519,0
20080609,93.4700,94.5200,92.2100,93.5600,7399608,0
20080610,94.4500,94.4500,88.8100,89.8700,9292753,0
20080611,91.3400,92.5000,89.3000,92.0200,7442673,0
20080612,90.0000,90.0000,87.6800,88.3900,12628051,0
20080613,87.5500,89.1500,87.0300,88.0700,8725715,0
20080616,88.7000,90.4100,88.3000,89.5400,6658335,0
20080617,89.2400,91.7000,88.5400,91.1400,6303274,0
20080618,91.3700,91.4200,89.0900,90.2600,6457461,0
20080619,90.2600,91.9800,86.6900,86.8900,8602108,0
20080620,88.3700,88.5100,85.0800,85.6400,10139737,0
20080623,85.3400,88.0900,84.4900,87.6100,10655033,0
20080624,87.4600,87.7900,85.9100,86.0600,7235509,0
20080625,85.9400,86.2400,82.4300,84.8600,10303429,0
20080626,85.0300,86.2800,83.5100,84.9400,8823057,0
20080627,85.1800,88.5200,85.1800,88.4500,16610460,0
20080630,89.8600,91.1300,89.1000,89.8600,10741468,0
20080701,90.0000,92.0000,88.9100,91.4400,10428149,0
20080702,91.2900,92.4900,87.8400,88.4200,12209858,0
20080703,88.5600,89.1800,85.1500,87.2500,6267512,0
20080707,86.8800,87.7100,83.4200,84.4200,10440467,0
20080708,83.0200,83.0200,79.3400,82.5300,14263036,0
20080709,83.2900,83.9600,80.8700,80.9900,9644062,0
20080710,81.1400,83.7500,80.1800,83.6000,9971349,0
20080711,84.3000,86.0400,83.1200,84.0500,9114646,0
20080714,84.1300,85.7300,83.0600,84.0600,5668178,0
20080715,84.1900,84.5000,79.2500,80.2000,10488180,0
20080716,80.0000,80.1300,75.2542,77.0000,19497164,0
20080717,77.9700,79.6950,73.1200,75.1000,14001907,0
20080718,77.2400,78.1900,75.4100,77.5900,10331999,0
20080721,77.8700,80.4100,77.6500,79.9700,8145254,0
20080722,79.2400,79.4600,76.0600,77.0000,9369637,0
20080723,76.2200,77.6200,71.7600,72.2200,16138706,0
20080724,73.5600,74.9200,70.2200,73.3400,17947557,0
20080725,73.2000,77.0200,72.7000,75.7100,10512981,0
20080728,76.6900,78.3400,75.3600,76.0800,8772806,0
20080729,76.2200,76.8600,73.6700,75.9500,10212314,0
20080730,76.2100,81.7000,75.1200,80.6900,12823539,0
20080731,79.8500,80.2600,77.8800,78.8300,9055169,0
20080801,78.8700,80.9000,78.7500,79.3100,7094988,0
20080804,79.0700,79.8900,73.7800,74.2300,9843657,0
20080805,73.7900,75.8600,72.7000,75.6100,9063497,0
20080806,75.8000,78.2200,75.4900,77.6100,7785885,0
20080807,78.5600,79.1000,76.3100,76.3700,7273311,0
20080808,74.9000,76.3500,73.6800,76.0900,7990414,0
20080811,76.2200,77.1600,74.2500,75.8900,6608815,0
20080812,76.7500,77.3900,75.0000,75.4800,9248280,0
20080813,75.9900,78.7500,75.2900,78.1300,8324134,0
20080814,77.7700,78.0500,75.9000,77.4200,7134113,0
20080815,77.2000,77.2400,73.7300,75.7100,8085223,0
20080818,76.4400,77.5800,75.4000,75.6200,6014010,0
20080819,74.7400,78.2400,74.7400,77.7300,6592005,0
20080820,78.7900,81.6800,78.4900,81.2000,9456146,0
20080821,82.4400,84.9500,81.4400,83.8100,8739461,0
20080822,83.2500,83.7000,80.9000,81.7800,5417982,0
20080825,81.3100,82.9600,80.3300,80.8400,5529010,0
20080826,81.3700,82.9400,81.0000,82.5100,4001324,0
20080827,83.8900,84.9600,83.6900,84.1700,5458744,0
20080828,84.8900,85.4400,79.9100,80.5700,10118735,0
20080829,81.6800,81.7100,78.9200,79.3600,6820094,0
20080902,75.9300,76.5400,74.3100,75.3300,10150564,0
20080903,75.2400,76.6800,73.5900,75.4900,7955530,0
20080904,75.4900,76.2900,72.4700,73.5900,8861798,0
20080905,73.7100,74.0300,71.0300,73.2700,6833643,0
20080908,74.8300,74.8800,70.8000,71.9300,7850832,0
20080909,70.5100,71.5500,66.1600,66.1700,13208042,0
20080910,66.6500,70.7700,66.5100,69.8600,10157078,0
20080911,69.4400,70.5000,67.2000,69.8600,9108455,0
20080912,70.0200,73.0600,70.0200,72.4600,8755463,0
20080915,67.5100,71.4400,66.6700,67.6600,10035047,0
20080916,65.2400,70.0000,63.9600,69.8100,11028571,0
20080917,69.6000,73.5300,67.6600,69.0500,13058410,0
20080918,71.2600,74.1400,68.4700,70.9500,11088775,0
20080919,74.2800,82.5100,72.8400,80.5000,15535892,0
20080922,80.3600,84.1600,80.1500,81.2400,11091900,0
20080923,80.6800,82.1400,76.4400,77.1600,8761515,0
20080924,78.0900,78.3400,75.8800,76.6500,6467212,0
20080925,76.7300,78.8000,76.0100,77.8800,7160755,0
20080926,75.7000,77.4900,73.6800,77.3300,6378881,0
20080929,73.8700,73.8700,64.5000,65.0000,14421750,0
20080930,67.6900,70.8000,67.0000,70.4500,7811432,0
20081001,70.1100,70.1100,65.1800,67.4200,9306527,0
20081002,65.8800,65.8800,60.5900,61.9000,11741125,0
20081003,62.8300,66.6500,61.0200,61.5300,9119365,0
20081006,59.0000,59.9400,52.6200,58.8100,14781457,0
20081007,60.0700,60.8100,53.5300,53.8800,11942716,0
20081008,52.2600,57.7800,51.1500,54.5500,17896617,0
20081009,56.1900,56.5700,47.7700,48.0000,11654062,0
20081010,44.6200,47.8900,40.6900,43.9000,20791113,0
20081013,48.0300,51.9100,46.0100,51.2700,16711264,0
20081014,53.9300,55.2600,49.8500,52.5600,13030652,0
20081015,49.9400,50.2900,42.2000,42.8400,15687632,0
20081016,43.7600,46.7800,39.9300,46.3400,19072283,0
20081017,44.9500,51.0000,44.0900,46.5000,12611616,0
20081020,48.6000,53.9300,47.6700,53.5300,9092872,0
20081021,51.6900,52.2400,48.0000,49.5300,10816128,0
20081022,46.8500,47.2500,43.6200,44.9000,11656806,0
20081023,45.8200,49.3000,43.9200,48.5900,11304779,0
20081024,42.6000,47.1200,41.6000,45.6900,8862983,0
20081027,44.0300,46.4000,41.5000,42.0800,11111320,0
20081028,45.3700,49.7700,42.0100,49.7000,10180616,0
20081029,51.3500,54.4400,47.8000,50.8800,13820437,0
20081030,52.1100,55.1100,50.1400,54.7300,10617215,0
20081031,53.8100,57.7400,53.0300,55.5400,8947548,0
20081103,54.7100,56.2500,51.9800,53.1700,6684755,0
20081104,54.2800,58.6400,54.2200,58.0800,10659289,0
20081105,56.0000,57.6700,53.4400,53.9400,8682662,0
20081106,53.1200,53.9800,51.0200,51.5100,9786448,0
20081107,52.6200,53.2000,50.1100,52.4600,8555520,0
20081110,55.8400,55.8400,51.2100,52.9900,5883424,0
20081111,51.0400,52.0500,49.3900,50.4100,7544358,0
20081112,49.0700,49.2000,45.0100,45.0700,10422312,0
20081113,45.3900,50.2200,42.0900,50.1300,13658412,0
20081114,48.5000,51.3800,46.5500,48.1900,10480354,0
20081117,47.6900,49.4800,46.9200,47.0100,5785523,0
20081118,47.1500,49.6900,46.3600,48.6300,8822778,0
20081119,48.0900,49.4000,45.8000,46.1200,9444837,0
20081120,45.1200,45.8400,40.1800,40.7200,12117726,0
20081121,42.4000,47.5600,41.5000,47.0100,15324777,0
20081124,47.9100,52.0800,47.0000,50.5500,11047277,0
20081125,51.7900,51.9400,48.5500,51.0300,10206002,0
20081126,49.7000,55.4100,49.7000,55.2800,7865759,0
20081128,54.0600,54.6200,52.3700,54.1400,4357190,0
20081201,51.1500,51.5000,45.6800,45.8900,11999077,0
20081202,48.1200,48.7400,45.4000,47.3300,11400901,0
20081203,46.2500,48.1800,45.1000,47.9600,10072883,0
20081204,46.4000,47.3300,43.2000,43.9400,9803075,0
20081205,43.2400,46.8400,41.2700,46.1900,9492174,0
20081208,48.5400,52.1800,47.5400,51.1800,10952592,0
20081209,50.0600,52.5600,49.5400,51.5700,8468618,0
20081210,52.8100,57.5000,52.8000,57.2800,11147561,0
20081211,58.2900,60.9000,56.4200,57.8300,12861118,0
20081212,54.8600,56.3500,53.4300,55.1200,8867536,0
20081215,57.0500,58.5000,53.5200,54.7700,7648049,0
20081216,55.3000,57.5700,53.6600,57.4400,9057858,0
20081217,56.4900,59.4200,56.0900,57.4600,7832213,0
20081218,56.9900,57.5000,54.1700,54.9200,8572598,0
20081219,53.6600,57.3697,53.6600,56.5500,11189970,0
20081222,56.7200,57.7100,53.2700,54.3800,6853285,0
20081223,56.1000,56.8000,53.1000,53.7600,6009338,0
20081224,53.3600,53.6900,51.8700,52.9400,1946215,0
20081226,53.4500,54.2600,52.7900,54.1400,2207041,0
20081229,56.1000,57.1500,55.2100,56.3600,6025902,0
20081230,56.5900,58.6800,55.9800,58.4400,6561015,0
20081231,57.9900,60.9700,57.5000,59.9900,7618165,0
20090102,60.6100,62.6500,59.5000,62.1600,6795971,0
20090105,61.9400,63.9700,60.8800,61.7400,9914920,0
20090106,62.7900,64.0000,61.0300,61.6400,13244183,0
20090107,60.9200,61.0500,57.3000,58.1100,8594741,0
20090108,57.7600,59.4400,57.6406,59.0000,6232313,0
20090109,58.9500,59.2300,56.0800,56.3000,7039249,0
20090112,55.2500,55.9200,53.9400,54.3700,7378285,0
20090113,55.3400,56.5800,54.1000,56.3100,8528733,0
20090114,54.9900,55.4500,53.0000,53.7400,8494359,0
20090115,53.5900,53.9200,51.0800,53.5300,11258878,0
20090116,54.8100,55.7900,52.5600,53.5300,8254241,0
20090120,52.2500,54.2100,50.5400,50.8800,9253611,0
20090121,51.4300,56.1000,51.3000,55.7900,9205086,0
20090122,54.6100,55.6000,52.9500,54.1600,7317493,0
20090123,52.7200,56.1000,52.1500,55.5400,9358828,0
20090126,55.6200,58.2200,55.5700,56.8200,7916932,0
20090127,56.8800,57.3300,55.2800,56.7300,8628495,0
20090128,58.2200,59.9000,56.8100,59.3800,9403520,0
20090129,58.0600,59.5200,56.8100,56.8200,9502342,0
20090130,57.9700,57.9900,54.0400,54.5500,9940139,0
20090202,53.3900,54.7500,52.8000,54.1500,6565637,0
20090203,54.6100,55.9300,54.2200,55.2800,7126553,0
20090204,56.0100,57.1300,54.9500,55.7300,9026677,0
20090205,55.0000,56.7000,54.9200,56.1500,9143841,0
20090206,55.5200,57.0700,54.6600,56.7700,7939081,0
20090209,57.0800,59.0300,56.8500,58.6100,9088186,0
20090210,58.7400,59.3700,54.6600,55.4400,11386031,0
20090211,56.4000,57.5300,54.9600,55.7900,10536445,0
20090212,54.8700,55.9500,53.5600,55.8400,9199664,0
20090213,55.4400,57.4900,55.2400,56.5800,6715869,0
20090217,54.6600,54.7100,52.3500,52.3600,9250878,0
20090218,52.8500,53.2100,51.0500,51.5400,7838465,0
20090219,51.8900,52.9100,51.0500,51.3100,9020472,0
20090220,50.1000,50.9200,48.6500,50.0600,9291956,0
20090223,50.9900,51.4800,47.5000,47.5600,8119135,0
20090224,48.3400,50.7600,47.6600,50.4700,9469227,0
20090225,50.1500,51.4100,48.7600,50.1300,8610569,0
20090226,51.1100,54.0200,50.8400,52.5000,10651015,0
20090227,51.3300,53.4200,50.6800,51.8700,10559713,0
20090302,50.3000,50.3400,48.2700,48.8700,12724200,0
20090303,49.3300,50.5100,48.2400,48.7800,11280262,0
20090304,49.9700,53.6400,49.8200,52.8200,12717722,0
20090305,51.1100,52.4500,49.2500,50.0400,10624869,0
20090306,50.7000,52.3300,48.7000,50.5400,11149578,0
20090309,49.6000,51.8000,48.9300,50.3900,8386131,0
20090310,52.2700,54.9300,51.5400,53.5600,10912397,0
20090311,53.2400,55.2700,52.5500,53.8200,8764574,0
20090312,54.4500,56.8400,53.7700,56.4600,9377616,0
20090313,56.7500,56.9900,53.6000,54.6900,9052269,0
20090316,53.9100,54.8300,53.2000,53.5900,9695375,0
20090317,53.8000,55.5900,52.7900,55.5900,7638659,0
20090318,54.9500,57.7800,53.3900,56.8400,9294350,0
20090319,57.9500,60.8000,57.7000,58.9800,10956574,0
20090320,59.1800,60.0000,56.5600,56.7400,9673580,0
20090323,58.5800,60.9800,58.1200,60.9700,9003774,0
20090324,59.8900,60.1700,58.4900,58.6800,7062719,0
20090325,59.2400,59.7200,57.0000,58.7600,9045411,0
20090326,59.5600,59.8000,57.7900,58.7800,8921635,0
20090327,57.5700,58.7600,56.9900,57.9600,9423957,0
20090330,56.4600,56.7700,55.3000,56.2000,8176811,0
20090331,56.9800,57.5300,55.6300,55.6500,7480721,0
20090401,54.6200,57.6300,54.0000,57.3300,8359689,0
20090402,59.4200,62.0000,59.3500,60.1100,9566382,0
20090403,59.9400,61.5700,59.4000,60.3900,9030407,0
20090406,59.4100,59.6900,56.8500,57.7200,9708007,0
20090407,56.8000,56.8300,55.4200,55.7300,7420716,0
20090408,55.9600,57.3500,54.2200,56.7700,6011827,0
20090409,58.5100,59.0600,57.8800,58.5300,5822496,0
20090413,57.7500,59.4800,56.7100,58.7200,5096811,0
20090414,57.9000,59.4400,57.6000,57.8500,6002529,0
20090415,57.7600,59.3800,57.4100,58.3400,4934447,0
20090416,59.3000,59.5700,57.4300,58.9800,5307621,0
20090417,59.3200,59.9700,58.7400,59.6400,7305308,0
20090420,58.1800,58.4600,55.5100,55.8800,7140073,0
20090421,55.0400,56.3000,51.5200,56.0600,8461230,0
20090422,55.2700,56.7300,55.0000,55.5600,7745470,0
20090423,56.2900,56.3900,54.6300,55.9700,9513829,0
20090424,56.7800,57.4900,55.4100,55.8700,8708744,0
20090427,54.8300,55.1800,53.7300,54.8100,6775737,0
20090428,54.1900,55.8700,53.0000,54.7700,6108386,0
20090429,55.9300,58.3300,55.2500,57.4000,7931222,0
20090430,57.7500,58.4600,55.4100,56.2900,6750656,0
20090501,56.5600,58.9500,56.3500,58.4700,6452116,0
20090504,59.0600,61.1400,58.4100,60.9100,7117020,0
20090505,61.4100,61.7100,59.9000,60.4700,5250451,0
20090506,61.5900,65.4500,61.4500,64.5800,9250112,0
20090507,66.0100,66.1000,61.3300,62.4700,8077711,0
20090508,63.6500,66.1400,63.5100,65.3200,7528191,0
20090511,64.4100,64.4100,61.9500,62.8800,5769616,0
20090512,63.3700,64.2000,61.2800,63.1700,7824337,0
20090513,62.1400,62.7900,60.8500,61.3300,6064105,0
20090514,60.7800,62.0800,60.2800,61.4100,4616080,0
20090515,61.3100,61.9000,59.5000,60.0300,6454582,0
20090518,60.7900,62.2600,60.7900,61.9600,5906355,0
20090519,61.9000,63.3100,61.5200,62.2800,5155879,0
20090520,63.0900,65.1300,62.7800,63.0100,7216993,0
20090521,61.4200,61.4600,60.0900,61.2400,7027167,0
20090522,61.7700,62.8800,61.2400,62.0300,4788774,0
20090526,61.4400,63.6400,60.8700,63.3900,6246842,0
20090527,63.8300,64.9000,62.5800,62.8300,4855535,0
20090528,63.9100,66.2700,63.1600,65.4700,7230959,0
20090529,66.6400,67.6500,65.9400,67.1100,6742644,0
20090601,68.7400,69.9700,68.5100,69.3400,7176448,0
20090602,68.7600,69.8700,68.4200,69.3500,6960411,0
20090603,68.3900,68.3900,65.5800,66.8700,7903246,0
20090604,67.8300,69.1100,67.4064,68.6200,5471691,0
20090605,69.3700,69.6800,67.2400,68.5600,6648957,0
20090608,68.0800,68.8800,66.4900,68.3300,5516671,0
20090609,69.1900,69.7500,68.3700,69.0400,4737592,0
20090610,69.8600,70.3500,67.7200,69.2700,6794473,0
20090611,69.3300,71.5900,69.1800,70.6300,5816327,0
20090612,69.9700,69.9700,68.2500,68.9700,5535343,0
20090615,68.0700,68.4100,66.1500,67.0800,6152273,0
20090616,67.7100,67.8500,63.4700,64.3600,9381108,0
20090617,63.8200,64.3400,62.3000,63.8000,6640293,0
20090618,63.7500,65.1900,63.5200,64.4500,6123066,0
20090619,65.0900,65.2800,64.2200,64.5200,10435888,0
20090622,63.2100,63.5200,60.8700,61.3700,7380774,0
20090623,62.1500,63.0100,60.9700,62.7300,7107634,0
20090624,63.2300,64.7150,62.7300,64.1200,9162792,0
20090625,63.8900,65.7900,63.7400,65.4600,9010870,0
20090626,64.9300,65.2600,63.8800,64.3000,18211982,0
20090629,64.9900,66.6200,64.4700,66.1300,9558903,0
20090630,66.1800,66.6800,63.9600,65.8100,8734707,0
20090701,66.9900,66.9900,64.9100,65.1800,8172918,0
20090702,64.1700,64.3900,62.6000,63.2800,6773925,0
20090706,61.5300,61.8900,60.4700,61.7000,10889077,0
20090707,61.5800,61.9900,59.7700,59.8600,7026109,0
20090708,59.6300,60.8400,58.6700,59.5700,9160443,0
20090709,60.5900,62.2500,60.2200,61.0300,6578927,0
20090710,59.8300,61.1550,59.3300,60.7500,4565635,0
20090713,61.2500,62.9300,60.0300,62.7800,6459833,0
20090714,63.3200,64.6700,63.3100,64.2900,7123864,0
20090715,65.2200,66.9000,65.2200,66.7400,7086940,0
20090716,66.1900,67.7000,65.7800,67.2700,6089713,0
20090717,67.1000,67.9800,66.8200,67.7500,9113018,0
20090720,68.5600,69.6600,68.2400,69.5200,6961303,0
20090721,70.5100,70.8900,68.8100,70.2200,5126098,0
20090722,69.4100,70.8100,68.8100,69.9900,7580551,0
20090723,70.2500,72.2600,69.8036,71.9500,8454326,0
20090724,71.6000,72.5500,70.9800,72.4300,4820503,0
20090727,72.4800,73.4700,71.9300,72.9900,4514559,0
20090728,72.0800,72.7400,70.1300,71.6900,7428014,0
20090729,70.4700,70.6250,68.6000,69.4800,6569963,0
20090730,71.1300,71.7900,70.2800,70.5900,5732564,0
20090731,69.9800,72.2000,69.7200,71.3400,5469390,0
20090803,72.4700,73.7500,72.2500,72.3900,6276588,0
20090804,72.0000,72.6800,70.8000,71.9400,5939742,0
20090805,71.7300,71.9300,70.4000,70.7300,5623983,0
20090806,70.8300,70.8500,69.4900,69.8800,5446988,0
20090807,70.2700,70.9700,69.8900,70.0600,4468691,0
20090810,69.7200,70.1000,69.2900,70.0500,3223161,0
20090811,69.3800,69.6100,68.2100,68.7200,3770190,0
20090812,68.5100,70.2300,68.3700,69.8600,4722724,0
20090813,70.2000,71.1300,69.8000,70.9800,4965303,0
20090814,71.0200,71.2900,69.4800,70.3300,3945909,0
20090817,68.8000,69.0000,67.1800,68.3400,5041324,0
20090818,68.7500,70.0200,68.4200,69.5000,4339743,0
20090819,68.5800,72.1000,68.2900,71.5300,6130833,0
20090820,71.4500,72.5300,71.2600,72.2400,3723216,0
20090821,73.6700,74.9500,72.9200,74.7800,5533109,0
20090824,75.1800,76.0000,74.5700,75.1900,4793082,0
20090825,75.5600,76.1500,73.5900,73.9100,5037022,0
20090826,73.4200,74.7000,73.0100,74.1600,4936568,0
20090827,73.5500,74.7300,71.8700,74.5700,4717230,0
20090828,75.0700,75.5000,74.1900,74.5200,4310274,0
20090831,73.4500,73.8100,72.3400,73.1000,4686353,0
20090901,73.1200,73.8700,71.8000,72.2300,6399030,0
20090902,72.2200,72.6600,71.4400,71.8100,5870020,0
20090903,72.6000,72.6300,71.5300,71.9900,4196971,0
20090904,71.9100,73.0100,71.8900,72.7300,3977741,0
20090908,74.0400,75.2600,73.6000,75.0700,6634004,0
20090909,75.2300,76.4900,74.6200,75.8500,5537549,0
20090910,76.0500,76.8700,75.5100,76.7800,5619942,0
20090911,77.2300,77.8000,76.2700,76.9700,4907298,0
20090914,75.9600,77.0900,75.8700,76.9900,4712104,0
20090915,77.4700,78.5000,76.7600,78.0200,4994450,0
20090916,78.5900,79.5800,78.0900,79.1500,5562198,0
20090917,78.6600,79.5800,78.4800,78.6400,4734626,0
20090918,78.9000,79.1500,76.3805,77.1500,7001486,0
20090921,76.0000,77.3600,75.6200,77.0900,4098166,0
20090922,78.0100,78.9900,77.9100,78.3200,3645953,0
20090923,78.2100,78.4800,76.1700,76.3500,4120262,0
20090924,76.2000,76.6060,74.0350,74.4900,6950239,0
20090925,75.6400,77.4800,75.0000,77.0300,8404111,0
20090928,77.3000,79.5700,76.8400,79.1500,4925703,0
20090929,78.9800,79.4100,77.8400,78.2900,4653798,0
20090930,78.6800,79.0400,76.6500,78.4000,6904600,0
20091001,78.1100,78.5600,75.3300,75.3700,5601846,0
20091002,74.5100,75.4000,73.7400,74.3300,4597939,0
20091005,74.2700,75.9800,73.8100,75.5100,4454735,0
20091006,76.3600,78.2900,76.2700,77.5900,5335605,0
20091007,77.3000,78.0200,76.3300,77.4300,3991241,0
20091008,78.0100,80.2900,77.8000,80.0900,5416302,0
20091009,79.8800,81.4900,79.0200,79.5400,4570432,0
20091012,79.4200,80.7700,79.2800,80.3100,4736050,0
20091013,80.6900,80.6900,79.2100,80.3000,4039477,0
20091014,81.4000,81.9900,80.9200,81.7700,3719061,0
20091015,81.0300,83.2500,80.8900,83.1400,5301041,0
20091016,82.0000,83.0000,81.1200,82.4000,5039115,0
20091019,82.2200,82.9700,82.1000,82.6100,3870296,0
20091020,82.5600,82.5600,80.3800,81.6900,3412380,0
20091021,81.1800,84.7500,81.0200,81.5500,6538500,0
20091022,82.0900,84.2000,79.7100,84.0000,6477612,0
20091023,84.3200,84.7300,81.5500,82.1500,4799440,0
20091026,82.4000,84.1200,80.3700,80.7100,4573096,0
20091027,80.9900,81.5500,80.0100,80.2900,5347157,0
20091028,79.7900,79.9800,77.5400,77.8300,5837665,0
20091029,78.6200,80.1100,78.3700,79.1400,5529380,0
20091030,78.6000,78.9400,74.9200,75.8800,9112736,0
20091102,76.4600,78.3100,74.8900,76.8200,8299634,0
20091103,76.1600,79.8700,75.2500,79.4900,7999015,0
20091104,80.5700,81.5200,79.9100,80.1000,5933052,0
20091105,80.8600,81.5800,79.7000,80.9400,4322683,0
20091106,80.3000,81.6000,79.7500,80.8800,3460406,0
20091109,82.0000,83.4000,82.0000,83.0500,3859285,0
20091110,82.9400,84.4700,82.6300,84.1700,4607265,0
20091111,84.8300,84.9800,82.1700,83.1300,4280510,0
20091112,82.5600,83.0600,81.0200,81.8100,4871573,0
20091113,81.6900,82.9500,81.0800,82.4500,3562942,0
20091116,83.1400,85.2000,83.1300,84.4800,4525909,0
20091117,84.1300,84.8700,83.4700,84.0500,3878306,0
20091118,84.2400,84.4800,82.6230,83.2100,3826589,0
20091119,82.7600,83.0000,80.3501,81.5300,5969219,0
20091120,81.1200,81.1200,79.0800,79.9900,6446496,0
20091123,81.2300,82.9600,81.1800,82.1400,4440696,0
20091124,81.7100,82.9200,80.8100,82.7300,4127717,0
20091125,82.9900,84.1600,82.4700,84.0300,3336789,0
20091127,80.6500,81.6800,79.3000,81.2000,3067531,0
20091130,80.7700,81.6600,80.0100,80.7900,4331577,0
20091201,82.0200,83.1300,81.7900,82.1800,3266307,0
20091202,82.0100,82.1000,80.4600,81.2100,3572731,0
20091203,81.0500,81.6600,80.0100,80.1500,3954648,0
20091204,80.9900,81.7500,77.9000,78.6500,7056301,0
20091207,78.2700,78.7900,77.2100,78.2400,6299592,0
20091208,77.3000,77.7500,76.4000,76.9200,5471856,0
20091209,77.2700,77.7700,75.8000,76.9500,4664573,0
20091210,77.3000,77.8995,76.2000,76.9500,6392432,0
20091211,77.3100,77.4900,75.6900,76.0000,4893995,0
20091214,77.5100,77.9700,76.7000,77.4100,5680636,0
20091215,77.0900,79.7400,76.9000,78.8700,6034164,0
20091216,79.3600,80.5000,78.7900,78.8200,5514316,0
20091217,78.3000,78.8000,77.5400,78.3200,4624347,0
20091218,79.0400,80.4200,78.9100,79.9800,7748949,0
20091221,80.4000,81.4400,80.3200,80.6700,3834764,0
20091222,80.5000,81.9000,80.3700,81.4100,2692306,0
20091223,81.8700,82.7000,81.6100,82.4600,2723373,0
20091224,82.1600,82.7700,82.0500,82.4700,869409,0
20091228,82.6500,83.2400,81.9700,82.5100,2111387,0
20091229,82.7900,83.0000,81.5600,82.1000,2083512,0
20091230,81.8200,82.5758,81.4400,82.3700,2070904,0
20091231,82.4300,82.5700,81.2200,81.3500,1832590,0
20100104,82.6600,83.5100,82.2000,83.1000,3478166,0
20100105,83.1800,83.2300,82.0300,82.5000,3368849,0
20100106,82.4000,83.8700,81.8300,83.4900,5345172,0
20100107,82.9500,83.6300,82.3700,82.8700,4120192,0
20100108,82.5200,83.7800,81.5300,83.7200,4154551,0
20100111,84.1500,84.8300,82.3000,82.9600,3909218,0
20100112,81.8000,82.1700,79.9100,80.1600,6775007,0
20100113,80.3400,80.7000,78.6000,79.6300,7363229,0
20100114,79.1500,80.4300,79.1200,80.2500,4519682,0
20100115,80.0400,80.2700,78.3500,78.9200,7906726,0
20100119,78.6500,79.4300,78.2500,79.3600,5461225,0
20100120,78.6000,78.6000,76.8100,78.2100,6026909,0
20100121,78.1500,78.5100,75.8900,76.0100,7288601,0
20100122,76.5900,78.1600,75.7200,76.1000,9715347,0
20100125,77.0300,78.5300,76.8000,77.6500,6442689,0
20100126,76.2100,77.9700,76.2100,76.6600,8728098,0
20100127,76.7000,77.2000,75.3900,76.4300,5060639,0
20100128,77.4600,78.8200,74.3800,77.5000,11355490,0
20100129,78.1400,79.8200,77.7500,78.3400,10751502,0
20100201,79.0900,79.9200,78.9500,79.8300,6089624,0
20100202,80.1100,80.9300,79.2100,80.7800,5158655,0
20100203,80.6600,81.1300,79.6400,80.1300,3531950,0
20100204,79.4300,79.4300,76.3000,76.4400,7651399,0
20100205,76.3800,77.1600,74.2700,76.7100,10235372,0
20100208,76.7700,78.5800,76.0200,76.3000,6634082,0
20100209,77.4000,78.9000,76.4800,77.9100,8069251,0
20100210,78.4100,78.9200,77.1000,78.3900,5895851,0
20100211,78.4600,80.5200,77.7500,80.4600,6212469,0
20100212,79.2100,79.9000,78.2900,79.8000,6187727,0
20100216,81.0000,81.4600,79.8800,81.1800,5824781,0
20100217,81.1800,81.4400,79.8600,80.9400,4749386,0
20100218,80.6200,81.1800,79.7900,80.9900,4118823,0
20100219,80.7700,82.0000,80.5800,81.5100,3877836,0
20100222,82.0000,82.1200,79.8400,80.0100,5310675,0
20100223,80.1000,80.4200,78.8900,79.0100,7339047,0
20100224,79.7700,79.9500,78.7700,79.5500,3658678,0
20100225,77.9900,79.1800,77.0400,79.0300,5130205,0
20100226,79.5300,80.1000,78.6739,79.8500,4398052,0
20100301,80.2600,81.1200,80.1400,80.7500,4164920,0
20100302,81.2300,81.8600,80.9000,81.2000,4038171,0
20100303,81.5300,82.0700,80.8400,81.0300,6757193,0
20100304,80.9200,81.8500,80.8300,81.2500,4340229,0
20100305,81.9600,82.2400,81.3300,81.9400,3836248,0
20100308,81.7700,82.0800,81.0300,81.4900,3469656,0
20100309,80.9000,82.3700,80.8000,81.4900,6125741,0
20100310,81.3400,82.2300,80.9900,81.9700,4322053,0
20100311,81.6500,82.4500,81.4400,81.8600,3903865,0
20100312,82.3800,82.4900,81.4300,81.8400,3944090,0
20100315,81.4600,81.6400,80.1700,81.0600,3268270,0
20100316,81.5800,82.4500,80.9300,82.3700,5519633,0
20100317,82.6500,83.7400,82.5200,83.2100,6983059,0
20100318,82.8800,83.2900,81.5300,82.5100,4552482,0
20100319,83.1900,83.1900,81.8400,82.5800,6781056,0
20100322,81.5400,82.8400,81.2600,82.5700,3759641,0
20100323,82.5700,83.4600,81.9400,83.3200,7503664,0
20100324,82.8700,83.5500,82.3600,82.9500,5154875,0
20100325,83.7400,83.9500,81.4100,81.5100,6761603,0
20100326,81.9200,82.0600,81.1400,81.7300,8075489,0
20100329,82.2400,84.4600,81.9400,84.1400,8140641,0
20100330,84.7000,84.8100,84.0000,84.2700,5093392,0
20100331,84.3600,85.0500,83.8900,84.5400,5475556,0
20100401,85.2500,86.9700,85.2500,86.6000,5441437,0
20100405,87.0100,88.7400,86.8100,88.4100,4603245,0
20100406,88.0800,88.8000,87.8800,88.4900,4296219,0
20100407,88.0500,88.0825,86.0000,86.3000,8444475,0
20100408,85.7700,86.7800,84.7000,86.5800,5649073,0
20100409,86.6100,87.0800,85.5900,86.5600,4527158,0
20100412,86.7100,87.0100,86.3100,86.7900,4951887,0
20100413,86.3400,86.6600,84.7400,85.6900,4457117,0
20100414,86.1700,86.1900,85.0000,86.1600,4926186,0
20100415,86.0400,86.9300,85.3100,86.4700,4824260,0
20100416,85.7900,86.6000,84.5900,85.0600,6834897,0
20100419,84.1600,84.8200,83.4000,84.6900,4681873,0
20100420,85.5900,87.5500,85.3900,86.5900,4832276,0
20100421,86.4500,87.2200,85.1100,85.8800,4306769,0
20100422,85.0500,85.4200,84.2100,85.3000,4560415,0
20100423,85.4500,87.5200,84.5800,87.4800,4627819,0
20100426,87.6600,88.7800,87.1800,87.4100,3873604,0
20100427,86.8200,87.5400,84.0400,84.3500,5495121,0
20100428,84.8700,85.3200,83.8700,84.9000,4917840,0
20100429,84.9300,86.6100,84.7200,86.2500,5441744,0
20100430,86.6400,90.4300,86.4200,88.6600,9960047,0
20100503,89.1700,90.9900,88.9800,89.9900,6661983,0
20100504,88.0100,88.1000,85.2500,86.5400,5761389,0
20100505,85.0200,85.2700,82.3400,82.8800,8825311,0
20100506,82.3400,83.6400,74.2000,80.4200,11560866,0
20100507,80.2700,81.6100,77.7800,80.6100,12369211,0
20100510,83.2300,85.2900,82.6300,84.1600,8177941,0
20100511,83.0800,84.5400,82.6400,83.0300,5380729,0
20100512,83.1800,85.0000,83.1800,84.7500,4934894,0
20100513,84.3900,84.8000,83.2300,83.4200,4671509,0
20100514,82.7300,83.2500,80.2800,81.9600,5464918,0
20100517,82.0700,82.5700,79.3200,80.5300,6971839,0
20100518,82.0000,82.7700,80.5700,80.9300,7883829,0
20100519,80.5000,80.9900,78.1700,79.5400,7893972,0
20100520,77.6200,79.6000,76.6100,77.5800,10676568,0
20100521,76.0800,79.7200,75.6300,79.4100,9072018,0
20100524,79.5000,79.6400,77.7700,77.9000,5662294,0
20100525,76.0000,79.0300,74.9000,78.9400,7548706,0
20100526,79.9100,80.4000,77.9300,78.1800,6565828,0
20100527,80.0000,82.5200,79.7000,82.4300,6316145,0
20100528,82.4100,83.8800,81.6200,82.5100,6659127,0
20100601,81.5000,83.4500,80.0000,80.0700,9419195,0
20100602,80.7300,81.9300,79.4200,81.8500,7227438,0
20100603,81.9400,83.4200,80.2000,82.9200,7087161,0
20100604,80.7800,81.7700,77.5900,78.4200,8345790,0
20100607,78.8000,80.4500,78.4900,78.7400,5841943,0
20100608,78.5400,80.3000,78.0900,80.0900,4910847,0
20100609,81.3100,81.9600,79.3900,79.9700,5747116,0
20100610,81.3500,83.6500,81.1500,83.4900,5378971,0
20100611,82.5100,85.1100,82.2500,85.0100,5693720,0
20100614,85.7400,87.2000,84.6100,84.7100,6481901,0
20100615,85.5400,87.0600,85.1800,86.7400,4962227,0
20100616,86.0600,87.7800,85.4500,87.0800,3915977,0
20100617,87.3800,87.6100,85.5400,86.6200,4143272,0
20100618,86.6700,87.5500,86.1800,86.9800,4825450,0
20100621,88.1200,88.8400,85.1000,85.8000,6395040,0
20100622,86.0400,86.3500,83.3900,83.6600,5211171,0
20100623,83.1900,84.6400,82.7000,83.8100,4180951,0
20100624,83.5700,83.9900,81.0800,81.4600,5193055,0
20100625,81.9200,82.6900,80.5900,81.7300,9469067,0
20100628,82.1600,82.4900,80.6400,80.9100,3685891,0
20100629,80.5200,80.5200,77.8400,78.5200,5967423,0
20100630,78.7300,79.4900,77.0700,77.1500,5812543,0
20100701,77.3700,78.0600,75.4400,76.7500,6494804,0
20100702,76.9000,77.8200,75.7100,76.3700,3625829,0
20100706,77.0700,78.4100,76.0600,77.0000,4953686,0
20100707,77.4100,79.6200,77.2600,79.5800,5569700,0
20100708,80.5900,81.2600,79.8800,80.9100,4432482,0
20100709,80.7900,81.4800,80.4500,81.1100,3938216,0
20100712,80.8100,81.7900,80.3000,80.9100,2633356,0
20100713,81.9100,82.6650,81.6300,82.3000,3630829,0
20100714,81.8100,82.6900,81.3500,82.0700,2696979,0
20100715,82.6100,82.6700,80.2700,82.1000,3666843,0
20100716,81.7200,81.7200,78.8800,79.3800,5465695,0
20100719,79.6900,80.4400,78.9200,79.5200,3004496,0
20100720,78.5000,81.1700,78.5000,80.9500,3481946,0
20100721,81.3500,81.8700,79.4800,80.0500,4560719,0
20100722,81.3400,82.6300,80.8700,82.1200,4190532,0
20100723,81.7600,82.1700,80.6900,82.1400,4397941,0
20100726,82.1800,83.1800,82.0300,82.9200,4030821,0
20100727,83.0100,83.0100,79.3800,79.9400,5821023,0
20100728,79.9700,80.5000,78.4800,78.8800,4337480,0
20100729,79.4900,79.8000,77.2000,77.6900,5984519,0
20100730,77.0800,78.3900,76.8600,77.9300,3715869,0
20100802,79.6000,80.8900,79.2600,80.1900,4756488,0
20100803,79.3800,79.9000,78.5500,78.6700,5529851,0
20100804,78.5500,79.5600,78.3700,78.7900,4859084,0
20100805,78.1100,78.3600,77.0200,77.6000,5554072,0
20100806,76.8100,77.3600,75.3500,76.3300,6353406,0
20100809,77.1000,77.4200,76.4400,76.9500,4555006,0
20100810,75.8700,78.1400,75.8500,77.8100,6265042,0
20100811,76.0200,77.0000,75.9000,76.3400,6172043,0
20100812,75.5100,77.2500,75.5000,76.4600,3978645,0
20100813,76.1400,76.8000,75.3000,75.3900,3507237,0
20100816,75.1400,76.0200,73.9000,75.9000,4713654,0
20100817,76.8000,77.1500,75.8600,76.8300,3749137,0
20100818,76.4100,76.5300,75.1200,75.6200,4644445,0
20100819,75.3900,75.7000,74.2600,75.3900,4676475,0
20100820,74.7600,75.8000,74.4700,75.0600,5475935,0
20100823,75.2700,76.3900,75.1100,75.5700,4931499,0
20100824,74.6400,75.2600,73.7600,74.0200,4834330,0
20100825,73.6800,73.6800,72.1600,72.9000,6356702,0
20100826,73.5300,74.1200,72.1300,72.2300,4708642,0
20100827,72.7100,75.5600,72.4700,75.4200,5779578,0
20100830,75.0200,75.2500,73.7600,73.7900,3944311,0
20100831,73.4900,74.2500,72.8400,73.0800,4381985,0
20100901,74.4200,77.0050,74.4200,76.8600,5295346,0
20100902,76.7500,77.8400,76.3600,77.8400,3298160,0
20100903,78.3400,78.9200,77.4800,78.3200,3104180,0
20100907,77.5900,77.6040,75.9400,76.4500,3839884,0
20100908,76.0200,77.3000,76.0200,77.2200,3544102,0
20100909,78.2200,78.7900,77.4200,77.5700,3186633,0
20100910,77.7700,79.1300,77.7700,78.2000,3394588,0
20100913,79.0400,79.2600,78.3400,78.6100,3229710,0
20100914,78.6200,79.1600,78.0500,78.3700,2481946,0
20100915,77.6900,78.4300,77.5000,78.1400,2650352,0
20100916,77.9700,78.2500,76.0800,76.4500,5146414,0
20100917,76.7700,77.0201,75.7900,76.2000,7114180,0
20100920,76.3700,77.6000,76.2300,77.2300,3381989,0
20100921,77.5000,77.5100,75.9100,76.9200,3513373,0
20100922,77.0100,77.9400,75.7100,75.9400,4089694,0
20100923,75.3800,75.3800,74.0400,74.5700,5425655,0
20100924,75.1800,76.4400,74.7700,76.3000,6365410,0
20100927,76.0900,76.3500,74.6600,74.8100,6656071,0
20100928,75.1300,75.6900,73.8600,75.5100,5158475,0
20100929,74.9800,76.9500,74.7700,76.6300,5751340,0
20100930,77.2600,78.7100,77.1300,78.3000,7420843,0
20101001,79.1100,81.9900,78.9000,80.7700,8803454,0
20101004,80.1200,81.7200,80.1200,80.5900,4449018,0
20101005,81.2400,82.7300,81.0700,82.4600,5954693,0
20101006,82.3000,83.4100,82.2200,82.9300,3938140,0
20101007,83.1100,83.3100,81.2090,82.3900,3759116,0
20101008,82.6700,83.3900,81.9900,83.1800,2784996,0
20101011,83.0100,83.8900,83.0000,83.7200,2580215,0
20101012,83.4500,84.0000,82.1000,83.2300,4361189,0
20101013,83.8800,84.9400,83.7700,84.2900,4152594,0
20101014,84.3500,85.5000,84.1400,84.9100,4167048,0
20101015,85.3900,85.4800,84.2200,84.9400,3638198,0
20101018,84.7800,85.9200,84.4400,85.4500,3602404,0
20101019,83.9500,84.4200,80.0600,81.2000,9478213,0
20101020,81.1600,81.4500,79.5900,80.9700,7288399,0
20101021,81.4400,81.4500,78.0500,78.8000,8737031,0
20101022,79.3200,79.8500,78.6550,79.5800,4319768,0
20101025,80.3300,81.0000,80.0000,80.0600,4366040,0
20101026,79.5300,79.6100,78.7200,79.0400,6571749,0
20101027,78.2800,79.4800,77.7800,79.4100,6661510,0
20101028,80.0800,80.1200,78.7800,78.8700,3276330,0
20101029,78.6400,79.1400,78.2102,78.6300,3412105,0
20101101,79.7600,80.7300,79.5400,79.8300,4536484,0
20101102,80.4400,82.2300,80.3500,81.5100,4581206,0
20101103,81.9800,82.4200,80.0800,81.7200,4859648,0
20101104,83.0800,84.8200,82.9800,84.4900,6359774,0
20101105,84.2300,84.8700,83.5000,84.2300,3891491,0
20101108,83.4200,84.4900,83.3000,84.2700,2772359,0
20101109,84.2700,85.4700,83.5600,84.0100,3436373,0
20101110,84.2000,84.7400,82.9700,84.6000,3694370,0
20101111,84.0400,88.4100,83.8300,87.7700,8703691,0
20101112,87.0600,88.2300,86.5200,87.4600,5876460,0
20101115,87.2100,88.6000,86.8500,87.7500,4078063,0
20101116,86.6600,86.7900,84.2400,85.1700,5865563,0
20101117,85.0800,85.9000,84.6300,85.6500,3315881,0
20101118,86.8800,88.4200,86.7700,87.3200,3886691,0
20101119,87.2600,88.2700,86.7500,88.1900,4193570,0
20101122,87.8800,88.9000,86.6900,88.4700,3776843,0
20101123,87.1100,88.3700,86.8600,88.0800,4785257,0
20101124,88.7200,89.1200,87.9500,88.9400,3467005,0
20101126,88.4600,89.1200,87.4500,87.6500,1391356,0
20101129,87.4000,89.3000,87.1575,88.9800,3485779,0
20101130,88.1500,89.4900,87.4800,88.1700,4604095,0
20101201,89.2700,90.7300,88.9000,90.2500,4423230,0
20101202,90.3300,91.0700,90.0300,90.7400,5817762,0
20101203,90.5900,91.9400,90.4500,91.7400,3257279,0
20101206,91.3100,93.4300,91.1500,93.0500,3550169,0
20101207,94.0400,94.9398,92.6800,92.7200,5043776,0
20101208,92.3700,93.1700,90.3600,90.8900,4813233,0
20101209,91.4100,91.6300,90.3200,91.0700,3263266,0
20101210,92.6100,93.2000,91.7700,93.0400,4696348,0
20101213,94.1600,95.7600,93.5500,93.8800,6071776,0
20101214,94.1600,94.9000,93.5100,94.1000,2591738,0
20101215,93.6200,94.9200,93.6200,94.8000,3934244,0
20101216,94.7200,94.9600,93.4200,94.8400,3574832,0
20101217,94.9300,95.6700,94.4000,95.2000,4859819,0
20101220,95.4300,95.7500,94.4500,95.4700,2197873,0
20101221,95.5800,97.1300,95.4200,96.6300,2964615,0
20101222,96.6000,97.9000,96.3100,97.7600,2894386,0
20101223,97.7700,98.0200,97.2500,97.4400,1904074,0
20101227,96.8900,97.5100,96.6100,96.8700,2016645,0
20101228,97.0900,98.1300,96.9200,97.7000,2385307,0
20101229,98.1500,99.5700,97.7300,99.0300,2393472,0
20101230,98.8900,99.2900,97.5000,97.6100,3223684,0
20101231,97.6100,98.6800,97.3500,98.1000,2524326,0
20110103,98.7900,99.1500,97.8500,98.0000,3580692,0
20110104,98.3800,98.5000,94.2900,96.6600,6458954,0
20110105,96.2200,97.5900,95.3600,97.0200,3598697,0
20110106,97.2800,97.5700,95.8500,96.4600,3773518,0
20110107,96.6200,97.1600,95.5800,96.1900,3809190,0
20110110,95.6200,96.3983,95.0502,95.7900,3838079,0
20110111,96.3500,97.2300,95.6900,96.9200,4046800,0
20110112,98.0000,98.2300,97.0250,97.5000,4720152,0
20110113,97.7900,97.8500,95.7100,96.4200,4526704,0
20110114,96.2400,97.4700,95.8800,97.3200,3541778,0
20110118,97.1500,98.7600,97.0000,98.5500,3165785,0
20110119,98.7700,98.9900,97.8200,98.2700,3239074,0
20110120,97.3800,97.8900,95.9300,96.4100,4561374,0
20110121,97.6300,98.3300,96.6500,97.9700,4043228,0
20110124,97.6000,98.0000,96.8500,97.1800,3711504,0
20110125,97.1100,97.2800,95.8000,97.1500,3986010,0
20110126,95.9500,97.2500,94.0200,96.9400,9795506,0
20110127,97.3400,98.2000,95.6400,96.9700,5297741,0
20110128,96.7000,97.1800,93.7000,93.8100,9463943,0
20110131,94.0600,96.7000,93.2500,96.6800,6388799,0
20110201,97.7900,99.7500,97.5200,98.9300,6725329,0
20110202,98.7300,99.1400,98.1800,98.6600,3802337,0
20110203,98.5300,98.5300,96.1200,98.1800,3810470,0
20110204,98.4700,98.5600,96.9800,97.5100,3388769,0
20110207,97.5900,98.0700,97.0400,97.5400,3188329,0
20110208,97.8300,98.2200,96.8600,97.7600,2892122,0
20110209,97.2600,98.4500,96.2700,97.2500,4417525,0
20110210,97.2200,98.9700,96.5600,98.9300,3974923,0
20110211,98.4800,101.0000,97.7500,99.7400,4212497,0
20110214,99.8600,101.3763,99.5000,101.2500,3169198,0
20110215,101.1400,104.9900,100.6700,103.0700,7343008,0
20110216,103.6100,105.3300,102.9800,105.0200,4335901,0
20110217,104.1600,106.2500,104.1200,105.8500,3282996,0
20110218,107.1000,107.5600,105.2700,107.3700,5062265,0
20110222,104.4100,106.7650,101.5900,102.1400,8863916,0
20110223,102.5500,104.9900,102.5500,102.9600,7290765,0
20110224,103.9400,104.4000,101.5000,101.7600,5223557,0
20110225,102.3900,103.2900,101.6600,103.1000,2900255,0
20110228,103.3200,103.9700,101.2400,101.9700,5298074,0
20110301,104.1200,104.4800,100.0600,100.2200,4212560,0
20110302,100.4700,101.3300,99.4503,100.7900,3869550,0
20110303,101.7100,103.5600,101.2100,103.4100,4165596,0
20110304,103.1100,103.7800,101.6700,103.1500,4222884,0
20110307,103.9300,105.8200,103.3600,103.5300,4319219,0
20110308,103.6600,103.6600,100.6900,100.9200,4727842,0
20110309,101.2200,102.6500,100.7000,100.8700,3747283,0
20110310,99.9300,99.9400,96.8000,97.4300,4259372,0
20110311,96.6200,99.1600,96.3100,98.7500,3464360,0
20110314,97.8800,99.4600,97.1600,99.0200,3622769,0
20110315,96.1200,98.7700,95.0400,97.9700,4468035,0
20110316,97.6400,98.7000,94.7300,95.9300,5332178,0
20110317,97.6500,98.7000,96.8700,97.8600,4325894,0
20110318,99.1600,101.2100,97.5500,98.3300,5559405,0
20110321,99.5800,101.5366,99.3700,100.9800,4415969,0
20110322,100.5100,101.6400,99.8500,100.1600,3482485,0
20110323,100.1800,100.7300,99.4000,100.1000,2518469,0
20110324,100.4300,100.8100,99.5200,99.7900,4052151,0
20110325,99.9000,101.7800,99.4500,100.8500,4261768,0
20110328,100.8400,102.4800,100.6000,100.8700,2666496,0
20110329,100.7400,103.8300,100.5000,103.7900,3768554,0
20110330,104.3100,105.0000,102.9700,103.7600,2536236,0
20110331,104.0800,105.7700,103.9500,104.4900,3610143,0
20110401,105.8800,105.9900,103.8600,104.3000,3234422,0
20110404,104.3800,105.0755,103.4200,103.5200,2817605,0
20110405,102.2800,104.1700,101.5700,102.7300,4445556,0
20110406,103.4600,103.4600,100.7500,101.0400,3150523,0
20110407,100.6600,101.6900,99.8100,101.1300,3211910,0
20110408,102.0000,104.1400,101.8750,103.7200,4294828,0
20110411,103.9200,104.0000,100.1800,100.4200,5108754,0
20110412,99.6800,99.8100,96.5000,96.9000,5502134,0
20110413,96.7900,97.8900,96.4400,96.8900,3715458,0
20110414,97.3500,97.8800,96.2510,97.5500,3898831,0
20110415,97.0600,98.8200,96.3500,98.7600,4217118,0
20110418,97.2500,97.3600,95.6700,97.0600,3232910,0
20110419,97.2400,99.1700,96.6200,98.7100,4808192,0
20110420,100.0700,101.0700,99.0100,100.8600,3744921,0
20110421,100.9200,101.1400,99.7100,100.5300,3096895,0
20110425,100.3000,100.5700,98.8300,100.3900,2125056,0
20110426,101.1000,103.0900,100.3200,102.9100,5474783,0
20110427,103.0500,103.5000,101.0000,103.0000,3872739,0
20110428,103.0000,105.4400,101.3000,105.1300,6333343,0
20110429,106.0300,114.5500,105.9200,114.2900,14810013,0
20110502,115.1100,117.8850,114.0800,115.7400,9538736,0
20110503,114.8300,115.1700,110.4480,111.6400,6504767,0
20110504,111.4800,111.4800,107.6000,108.8900,7130513,0
20110505,107.8600,109.0500,104.8300,105.9600,6846866,0
20110506,106.8700,109.5000,105.1400,106.4200,5025250,0
20110509,106.4900,108.4000,104.7200,107.4800,5683250,0
20110510,107.4400,107.7400,106.1400,106.9800,4127049,0
20110511,106.3700,106.7000,102.8500,103.6300,5092864,0
20110512,104.2900,104.2900,102.2400,103.0900,5391757,0
20110513,103.5100,103.7700,100.9300,102.3600,4025516,0
20110516,101.8700,103.5000,100.6900,101.0000,3918377,0
20110517,100.6000,102.6900,99.6901,101.4000,4488512,0
20110518,101.6600,103.8500,100.9100,102.2000,6026142,0
20110519,102.2100,102.8500,100.1172,100.3800,5359949,0
20110520,100.1400,101.1200,99.1000,100.4000,5460094,0
20110523,99.0600,99.9200,98.2500,98.9500,3631891,0
20110524,100.3500,103.0200,100.0400,102.5000,7540372,0
20110525,101.2500,104.8000,101.2000,104.2200,6987418,0
20110526,104.2200,105.5000,103.0800,104.9900,4288147,0
20110527,105.2900,108.1500,105.2900,106.5700,4700819,0
20110531,108.2050,108.9900,107.0000,107.8500,6137245,0
20110601,107.8400,108.1200,103.3400,103.6800,4520097,0
20110602,103.8900,104.9500,102.2700,103.7900,3388932,0
20110603,101.7300,105.2400,101.7300,104.2000,3479807,0
20110606,104.2400,104.5300,101.5000,101.9400,3396969,0
20110607,102.9500,103.2500,101.0400,101.4600,3583981,0
20110608,101.3400,103.9800,101.3400,102.4900,4046374,0
20110609,103.1300,104.9200,102.7800,103.9600,3705328,0
20110610,103.3500,104.5000,102.5300,103.3900,4978114,0
20110613,103.3800,104.6700,101.5900,102.1400,4685457,0
20110614,104.1900,105.4100,103.7700,104.7800,3939810,0
20110615,103.5700,104.1500,101.6000,102.1500,5120319,0
20110616,101.5400,103.9700,101.1900,102.8200,3972041,0
20110617,103.8900,104.0400,101.2700,102.1900,4735233,0
20110620,101.4900,102.6200,100.6000,101.5000,3560415,0
20110621,102.1600,103.4800,101.5800,102.4000,4167386,0
20110622,101.8400,103.0700,100.6700,100.9300,5139388,0
20110623,98.5700,99.4300,96.7500,99.3900,6983520,0
20110624,99.5900,99.9000,98.1600,98.4600,5059601,0
20110627,97.9700,99.5500,97.7700,98.9300,3509651,0
20110628,99.4800,101.0000,99.1700,100.9300,4835513,0
20110629,101.4100,103.4300,101.1200,102.8800,5406350,0
20110630,103.4000,104.6400,103.2300,104.0400,4469567,0
20110701,104.0400,105.7700,102.2100,105.5200,3214942,0
20110705,105.6000,107.5000,105.4900,106.7500,3295691,0
20110706,106.9100,106.9900,105.3300,105.7900,2518520,0
20110707,107.1000,107.8900,106.5900,107.6000,2670008,0
20110708,106.0500,107.1300,105.5010,106.2700,2494185,0
20110711,104.5200,105.9200,101.3700,101.7600,4933861,0
20110712,101.2500,103.9400,100.9500,102.0300,3489713,0
20110713,102.7000,104.6900,102.5700,102.9700,2547842,0
20110714,103.5800,104.9600,103.2000,103.3600,4243697,0
20110715,103.8300,105.5500,103.4900,105.3400,4754026,0
20110718,104.6300,105.5700,104.5003,105.2600,3131364,0
20110719,106.2400,107.6000,105.8600,106.9700,3122804,0
20110720,107.0500,107.2900,105.8500,106.1900,2779396,0
20110721,107.1900,109.0800,106.9200,108.0800,4695103,0
20110722,108.0000,108.2300,106.6900,107.8800,1932228,0
20110725,106.0500,108.1000,105.8600,107.3700,2984660,0
20110726,105.7600,107.0700,104.5300,104.8300,5492927,0
20110727,102.5200,102.5200,100.6500,101.4000,7628442,0
20110728,101.4000,101.7800,99.6300,99.7500,5599508,0
20110729,98.6900,99.5400,98.0400,98.1800,7001730,0
20110801,99.7300,99.9400,96.9400,97.7800,6016481,0
20110802,96.9300,97.5700,94.4900,94.6000,6867893,0
20110803,94.8000,95.1040,92.0000,94.2300,7073777,0
20110804,92.2700,92.5400,87.6500,87.7600,9312911,0
20110805,89.6700,90.2200,84.8400,87.3400,8648922,0
20110808,84.6800,85.7600,79.1800,79.6300,12387469,0
20110809,82.0600,84.6200,78.7700,84.4100,14110591,0
20110810,82.8900,84.5300,80.8000,81.2500,8710065,0
20110811,81.7500,85.9700,81.6400,84.8000,10279938,0
20110812,85.7900,86.6800,84.0020,85.1200,4587580,0
20110815,85.6700,89.3700,85.6300,89.3100,5968262,0
20110816,87.8000,88.5460,85.6700,87.3700,6484589,0
20110817,89.5400,90.4900,87.3000,87.6100,5463371,0
20110818,85.3400,85.3400,81.5200,82.7500,9310789,0
20110819,81.6200,83.7200,80.6500,80.9100,7234638,0
20110822,83.3100,83.7200,79.5900,80.4600,5306361,0
20110823,80.5700,82.7100,79.7800,82.6900,6752337,0
20110824,82.3000,83.3000,81.4700,83.0800,5113769,0
20110825,83.4900,84.1300,80.7600,81.2800,4374588,0
20110826,80.5700,82.5800,79.1100,82.0900,4850906,0
20110829,83.4800,85.1600,82.3600,85.0600,4764693,0
20110830,84.4700,86.5400,83.8700,86.1000,5867466,0
20110831,86.9800,88.6100,85.7600,86.7400,5976467,0
20110901,87.1100,88.7000,85.8300,85.9000,3866146,0
20110902,83.5100,84.4800,82.8300,83.4100,4039035,0
20110906,80.9100,82.8400,79.4200,82.7200,5034200,0
20110907,83.9100,84.5700,83.4200,84.5400,4402246,0
20110908,84.0800,85.2600,82.7500,83.2100,4387014,0
20110909,82.1200,82.6200,79.7500,80.5400,5438145,0
20110912,78.9900,80.4200,77.1500,79.5400,9064905,0
20110913,79.9200,81.0000,78.8208,80.4500,6162741,0
20110914,80.9900,83.7900,79.5800,82.8300,5277635,0
20110915,83.9500,84.5900,82.9600,84.4100,3805276,0
20110916,84.8800,85.0500,82.3500,83.3200,6627941,0
20110919,81.8700,82.9900,80.8400,82.4600,3962399,0
20110920,83.1500,83.9300,80.5900,80.7800,5378474,0
20110921,80.6600,80.7800,76.2100,76.3200,6619757,0
20110922,73.3000,73.9100,70.4550,71.9000,11031569,0
20110923,70.6300,73.7600,69.9000,72.2600,7737986,0
20110926,72.8500,77.1800,71.6400,76.9900,8509880,0
20110927,79.2900,81.0600,77.9800,78.4500,7914569,0
20110928,77.6000,78.8400,74.7400,74.9900,4906516,0
20110929,77.2400,77.3500,73.8400,75.3500,5291729,0
20110930,73.1600,73.7700,71.3200,71.5000,7932319,0
20111003,71.3900,71.7310,68.3300,68.5800,8013133,0
20111004,67.4700,73.5300,66.3600,73.2600,10501076,0
20111005,74.7400,76.1000,74.0000,75.7200,7780078,0
20111006,76.1500,79.5400,75.8300,78.5600,6680048,0
20111007,78.9600,79.5300,76.6100,77.2500,6198568,0
20111010,78.9400,81.7000,78.9400,81.6600,3961293,0
20111011,80.5700,82.5000,80.2000,80.8900,4304194,0
20111012,81.5100,83.4400,81.0000,81.0100,5415483,0
20111013,80.2100,81.9740,79.0500,81.5000,4382558,0
20111014,83.0600,85.4700,83.0600,85.4200,4731417,0
20111017,84.7600,85.7800,82.4700,82.6800,4536803,0
20111018,82.5200,85.6700,81.6100,84.9800,6441376,0
20111019,84.7100,86.4400,83.3600,83.9500,4599288,0
20111020,83.9800,85.3800,82.8000,84.5900,4923614,0
20111021,85.8500,87.2500,85.1800,86.7400,4603242,0
20111024,86.7600,88.1700,86.4215,87.3100,3330297,0
20111025,87.0800,87.5500,84.6600,85.1400,4279530,0
20111026,86.3500,87.4300,84.6201,87.2000,4534161,0
20111027,90.4900,97.2100,90.4900,95.6600,10762086,0
20111028,95.4500,98.3800,95.4300,97.7700,5739936,0
20111031,95.0600,95.9000,92.8800,92.9400,6518054,0
20111101,88.8300,92.0900,87.3200,90.5500,7758792,0
20111102,92.5400,93.5500,91.4800,93.1900,4249479,0
20111103,94.4600,95.3700,92.9500,95.2100,4132370,0
20111104,94.8300,97.9300,94.5700,97.6400,5539930,0
20111107,97.9900,99.6800,96.2800,98.5200,4615830,0
20111108,99.4600,101.6500,98.7600,101.2900,6980139,0
20111109,97.4200,99.2000,95.9000,96.5100,6679523,0
20111110,98.3600,99.3500,96.1600,98.1400,3465148,0
20111111,99.6700,100.7000,99.4000,99.8100,3499885,0
20111114,98.8300,99.5500,97.0900,97.8100,3560318,0
20111115,97.3300,99.5300,96.7500,98.8100,5283689,0
20111116,98.1800,100.8800,97.4000,97.6000,5299701,0
20111117,97.3900,97.7400,93.4000,94.4300,4918705,0
20111118,95.2400,95.6700,93.3700,94.3200,4209965,0
20111121,93.0700,93.3400,91.6500,92.4000,4265729,0
20111122,92.6000,92.9200,90.7500,91.6300,4084982,0
20111123,90.3600,90.4600,87.7500,87.7700,4844707,0
20111125,87.5400,89.0400,86.6900,86.6900,2113018,0
20111128,89.1000,91.2500,88.9900,90.6300,4465726,0
20111129,90.8300,93.2000,90.6300,92.1900,4452421,0
20111130,96.1000,99.1000,95.8600,98.9000,6462427,0
20111201,98.2100,99.2000,96.3400,96.8300,5179673,0
20111202,97.6100,98.2800,95.7000,95.9200,4240359,0
20111205,98.2500,99.9800,96.9600,98.2200,5342025,0
20111206,98.3500,98.4600,96.7000,97.1600,3537076,0
20111207,95.8200,97.0000,94.6700,96.2700,5089450,0
20111208,94.9500,96.1650,92.3100,92.6700,4483723,0
20111209,92.7200,94.6400,92.6000,94.4000,3745295,0
20111212,92.5000,92.5000,89.9600,91.7800,4659083,0
20111213,92.5900,94.2000,90.7300,91.6800,4799432,0
20111214,90.4200,90.9300,88.0100,88.4200,4465459,0
20111215,89.1300,90.2400,86.9400,87.5200,4539911,0
20111216,88.4600,89.4600,87.5500,89.2700,6401370,0
20111219,89.4000,89.4900,87.0300,87.3200,3855193,0
20111220,89.5100,92.4900,89.4000,92.1700,4540439,0
20111221,92.5700,93.3500,91.1600,93.1100,3618269,0
20111222,93.2600,94.4200,92.6100,94.2100,3475235,0
20111223,94.7200,94.9300,93.7600,94.6200,2275823,0
20111227,94.4200,95.6600,94.2700,95.4500,1762435,0
20111228,95.3900,95.5400,92.7100,92.8500,2875016,0
20111229,93.2600,93.8800,92.5800,93.7200,2480652,0
20111230,93.2900,94.3700,93.2900,93.7000,2271290,0
20120103,96.7300,97.8700,95.4200,96.6300,4350037,0
20120104,96.4400,97.3500,95.6900,96.9200,3757674,0
20120105,96.7800,97.2000,95.3200,96.1500,3513299,0
20120106,96.9400,97.0400,94.7900,95.7700,3052034,0
20120109,95.6500,97.4300,95.6200,96.9300,3332983,0
20120110,98.7300,99.4200,97.4710,97.8800,4356443,0
20120111,97.1700,97.5000,96.0000,96.5800,3411696,0
20120112,96.6800,99.7600,96.6000,97.8200,6241369,0
20120113,97.1600,97.6400,96.2300,97.6200,4059557,0
20120117,99.1300,100.2300,98.8400,99.3000,4026736,0
20120118,99.4100,101.0000,98.1000,100.9300,4335895,0
20120119,101.2600,101.2600,99.3000,99.8600,4135166,0
20120120,100.4600,100.5900,98.4600,100.3700,5017864,0
20120123,101.5700,102.4200,99.8500,102.0600,5041308,0
20120124,100.6400,101.4800,99.5300,100.9200,4749427,0
20120125,101.3100,103.8300,99.1600,103.4600,6186020,0
20120126,103.4100,103.6600,99.8600,100.1900,4931189,0
20120127,99.6400,101.4700,99.5400,100.2500,3608224,0
20120130,98.9800,99.9300,98.1000,99.6200,3890990,0
20120131,100.4200,100.6091,98.5200,99.7700,4108762,0
20120201,100.3900,100.7800,98.9100,99.3000,4235160,0
20120202,99.3900,99.8200,97.3700,98.4800,4199753,0
20120203,100.1100,102.8700,99.2300,102.6300,4297420,0
20120206,101.9900,104.0000,101.5000,104.0000,3146309,0
20120207,104.1000,105.2500,103.1000,104.8400,4772378,0
20120208,105.6300,105.6300,102.7000,103.8000,3687950,0
20120209,103.9100,105.5600,103.6400,104.2300,3000224,0
20120210,102.5700,102.8000,101.6100,102.7000,3415699,0
20120213,103.8300,104.1700,102.9000,104.0600,2324025,0
20120214,104.2400,104.9100,103.2500,104.0000,3425027,0
20120215,104.6400,104.6500,103.2750,103.7600,2733225,0
20120216,104.1600,104.5800,103.0800,104.3300,3095196,0
20120217,104.6900,104.9500,103.0800,103.9200,2964933,0
20120221,104.8000,105.2400,103.9200,104.4100,3340266,0
20120222,103.2600,104.0000,102.7600,103.2600,3460280,0
20120223,103.5200,104.7625,102.9400,104.6700,3108427,0
20120224,104.7800,104.8600,103.4600,103.8600,3712187,0
20120227,103.3500,104.8600,103.0000,104.4900,3130088,0
20120228,104.6500,106.6800,104.5500,105.4600,3587834,0
20120229,105.3800,106.3200,104.0500,104.3700,4959116,0
20120301,104.8000,105.4200,103.4800,104.8700,3667481,0
20120302,104.5000,104.7100,103.7000,104.3600,2808375,0
20120305,104.1200,104.4250,102.4500,103.5200,3141883,0
20120306,101.4800,101.8100,100.3900,101.0300,4988588,0
20120307,100.8700,100.9700,99.7000,99.8900,4392056,0
20120308,101.1200,101.5200,100.5100,100.8600,2610336,0
20120309,100.9200,101.8100,100.4000,100.7000,2584884,0
20120312,100.3800,100.6500,98.1100,98.4400,3855284,0
20120313,99.0900,99.9900,98.0000,99.9800,3575794,0
20120314,99.9600,100.4100,98.4900,98.9200,2665065,0
20120315,98.8900,99.7400,97.8550,98.9000,2873926,0
20120316,99.2600,100.8799,99.0700,100.5800,4812900,0
20120319,100.9600,101.9700,100.0800,101.5000,2644951,0
20120320,100.5300,100.5300,97.8900,97.9600,4265484,0
20120321,97.8800,98.5000,97.5100,97.7300,3237081,0
20120322,96.5100,96.6400,95.0000,95.7500,3980913,0
20120323,95.8200,98.0600,95.5000,97.6200,4287694,0
20120326,98.8900,99.3400,98.0000,99.1700,3657242,0
20120327,99.7300,99.8800,98.3640,98.4100,3277938,0
20120328,96.9000,97.5500,94.7200,94.8500,5968749,0
20120329,94.0000,94.5400,91.8500,94.4300,6787553,0
20120330,94.9200,95.7400,94.1800,95.2300,3470924,0
20120402,95.0300,98.2400,94.5100,97.4800,4644694,0
20120403,97.4900,97.4900,95.3300,96.4700,3298418,0
20120404,95.3300,95.5800,93.7500,94.4200,2948663,0
20120405,93.9100,95.1500,93.2800,93.2900,3831738,0
20120409,91.0000,92.0900,90.7600,91.3800,4326343,0
20120410,91.3300,91.4400,89.4000,89.6100,5534685,0
20120411,90.8000,91.0500,88.6800,88.8100,4571781,0
20120412,89.4600,91.1900,89.2600,91.1200,4059651,0
20120413,90.6300,90.8600,88.4000,88.5700,4886710,0
20120416,89.2500,89.7000,87.1490,87.2600,6084994,0
20120417,88.3800,88.9700,87.6700,88.7300,4383387,0
20120418,88.2600,88.8000,87.6700,87.9700,3289987,0
20120419,88.1600,89.3800,87.7300,88.2200,3359110,0
20120420,88.5900,89.0800,87.6300,88.6100,4334650,0
20120423,87.1300,88.0200,86.4700,87.9200,3246268,0
20120424,88.2300,88.3200,87.1800,88.2200,3262838,0
20120425,89.1000,90.2600,88.1500,90.1100,4309736,0
20120426,89.7300,92.0700,88.8100,91.9000,5617303,0
20120427,92.4500,92.7700,91.4700,91.7400,4295221,0
20120430,91.5900,91.7200,90.7101,91.2200,3597180,0
20120501,91.4800,93.7800,91.2150,92.8900,3693504,0
20120502,91.8700,92.5800,91.2000,92.3800,3586618,0
20120503,92.6800,92.7100,89.5600,89.8200,4641911,0
20120504,88.7500,89.1500,86.9300,87.8800,5605556,0
20120507,87.7600,88.3000,86.9300,87.7000,3236441,0
20120508,86.8400,87.1300,84.4200,86.9300,5613325,0
20120509,85.2500,85.4700,83.5500,84.2800,7635317,0
20120510,85.5700,86.0800,84.7850,85.0200,3803958,0
20120511,84.1500,85.4600,83.5800,83.7600,3736528,0
20120514,82.3000,82.6700,81.4400,81.6600,5198824,0
20120515,81.7800,82.4300,79.5800,79.9000,6890955,0
20120516,80.7000,81.6850,79.1500,79.2300,5365871,0
20120517,78.8600,80.2000,78.4300,78.6700,5937095,0
20120518,79.2500,81.3300,79.1200,79.6500,9197283,0
20120521,79.9800,81.0300,79.7800,80.8700,4941146,0
20120522,80.9100,82.5000,80.1800,80.8400,3874588,0
20120523,80.0600,81.1700,78.0900,81.1100,5212360,0
20120524,81.8200,81.8200,80.3400,81.3800,3966132,0
20120525,81.5000,81.8600,80.7900,81.0200,2976856,0
20120529,82.0400,83.7500,82.0400,82.8900,3820897,0
20120530,81.5000,81.5600,79.6100,80.2900,4641412,0
20120531,80.1300,80.4100,78.1300,79.2700,6741111,0
20120601,77.8700,79.0700,76.5900,78.5700,8127162,0
20120604,79.1700,80.5400,78.2200,80.1600,7105404,0
20120605,80.3700,81.5500,80.0000,81.1800,5462411,0
20120606,81.9900,84.6300,81.9300,84.5700,6074269,0
20120607,85.7100,88.1800,84.6000,84.9400,7414933,0
20120608,84.2700,85.5500,83.4800,85.0500,4215147,0
20120611,85.7600,86.1900,82.9900,83.1600,4718544,0
20120612,84.0300,84.5800,82.8600,83.5800,4800509,0
20120613,83.0400,84.1800,82.7500,83.2700,3643571,0
20120614,83.5700,84.3700,82.6975,83.4800,4685206,0
20120615,84.2100,85.2500,83.5100,85.2400,5063494,0
20120618,84.3900,84.4500,83.0700,83.8100,6074738,0
20120619,84.5000,84.9950,83.5100,84.0100,4263714,0
20120620,84.2900,85.1100,83.2700,84.4100,6493223,0
20120621,84.4700,84.7300,79.1000,79.2700,10466500,0
20120622,79.7700,80.5700,78.6300,79.4900,11255170,0
20120625,79.0700,79.0900,76.9300,77.3300,7924793,0
20120626,77.2600,79.4800,77.1000,79.0300,6179264,0
20120627,79.4200,81.0230,79.1700,80.2900,6254763,0
20120628,79.6200,81.0800,79.0000,80.9400,4763606,0
20120629,83.6000,85.8300,83.2700,85.7700,7974585,0
20120702,85.9300,86.1900,84.2800,85.9400,5105317,0
20120703,86.7500,88.7200,86.4000,88.0400,4071012,0
20120705,87.3900,87.8800,86.2500,86.4700,3237279,0
20120706,84.8000,85.8800,84.3400,85.2500,3087465,0
20120709,85.0400,85.4600,84.1900,85.1900,3300342,0
20120710,85.4300,85.9800,82.8900,83.2400,3304081,0
20120711,83.5600,85.5500,83.5600,84.5700,3643253,0
20120712,83.5800,84.5000,82.9000,83.9400,4748149,0
20120713,84.2500,85.6800,83.9900,85.3300,2926471,0
20120716,85.1600,85.8800,84.5000,85.4800,2273513,0
20120717,86.0400,86.6300,84.0400,86.5500,3963829,0
20120718,86.5000,87.4700,85.7700,86.9400,2800563,0
20120719,87.3500,87.8600,86.3900,87.1700,3791352,0
20120720,86.2200,87.2550,85.8100,87.2000,3828383,0
20120723,85.1000,85.5200,84.1800,84.9600,3900695,0
20120724,84.9200,85.2100,82.3800,83.7400,3409037,0
20120725,84.2900,84.7500,82.7500,83.5200,4566054,0
20120726,85.4900,87.5100,84.2100,87.3200,5218207,0
20120727,87.6600,89.3200,86.2900,88.6200,4660515,0
20120730,88.7600,89.6900,88.3000,89.2300,3120680,0
20120731,88.9200,89.5500,86.7800,87.0300,3478935,0
20120801,87.6500,88.3300,86.0000,87.8200,3261211,0
20120802,86.6700,86.6700,84.2200,85.6500,4444018,0
20120803,87.4800,89.2650,87.4100,88.5700,3205694,0
20120806,89.0300,89.6200,88.2400,88.2600,3191316,0
20120807,89.0100,91.6300,89.0100,90.7400,3810405,0
20120808,90.3500,91.5500,90.1500,91.1400,3314125,0
20120809,90.7000,91.5000,90.2600,90.5100,2644883,0
20120810,89.8600,91.5000,89.3400,91.4000,2373074,0
20120813,90.9000,91.0900,89.5450,90.0500,2941099,0
20120814,90.7000,90.8188,89.5100,89.8900,2763057,0
20120815,89.7900,89.9100,88.5250,89.0300,4905535,0
20120816,89.4000,89.5300,88.7500,89.2600,3309135,0
20120817,89.4600,89.7300,88.5700,88.7100,3119081,0
20120820,88.5100,88.9800,88.3200,88.6200,2192601,0
20120821,88.8900,89.4900,87.7700,88.1300,2578250,0
20120822,87.7600,88.9600,87.4300,88.8300,3256803,0
20120823,88.3200,88.4800,87.2300,87.2600,3948619,0
20120824,86.8300,88.1600,86.1900,87.9000,2699599,0
20120827,87.9000,88.4400,86.9600,87.5000,2033496,0
20120828,87.4000,87.9200,86.9000,87.4500,1954924,0
20120829,87.7200,87.7200,86.1500,86.2300,2362032,0
20120830,85.8100,85.9100,84.2300,84.2800,3805207,0
20120831,85.1700,85.4650,84.4500,85.0100,3504612,0
20120904,85.2000,85.5700,82.6100,83.1100,5270416,0
20120905,82.3900,83.1900,82.2500,82.6500,4857871,0
20120906,83.0500,85.1200,82.8200,84.3000,4544531,0
20120907,84.7300,87.1900,84.6800,87.1500,4634733,0
20120910,86.8500,87.3000,86.3000,86.3200,2368873,0
20120911,86.9100,87.6000,86.3700,86.4400,2950344,0
20120912,86.9500,87.2000,85.9150,86.8600,2927292,0
20120913,87.1100,90.5800,87.0200,90.4600,4913718,0
20120914,90.8200,93.6000,90.6200,91.9500,6050108,0
20120917,91.6500,91.9200,89.9300,90.0600,6462217,0
20120918,90.0600,90.3000,88.9500,89.2500,3868291,0
20120919,88.8400,89.1060,87.3500,87.4700,4610039,0
20120920,86.7600,87.8500,86.1500,87.6000,6595649,0
20120921,88.2500,88.3500,86.9100,87.3900,7544220,0
20120924,86.3700,87.2800,86.0000,86.8100,2866105,0
20120925,87.2800,87.4150,85.1400,85.3300,4165103,0
20120926,85.0000,85.6100,84.5700,85.0100,3229269,0
20120927,85.7100,86.3484,84.5200,86.2600,3732185,0
20120928,85.7500,86.6000,85.2900,86.0600,3793534,0
20121001,86.6400,87.3900,86.0800,86.3800,3654190,0
20121002,86.3900,86.7500,84.5200,85.1500,6029765,0
20121003,85.2400,85.2800,83.2000,83.6800,4850960,0
20121004,84.3000,85.5150,83.8400,85.3900,4683325,0
20121005,86.0000,86.1099,84.4401,85.0100,3959643,0
20121008,84.3800,84.7900,84.0327,84.2000,2349325,0
20121009,84.4100,84.9450,83.3400,83.4100,4216854,0
20121010,83.2000,83.4500,82.0200,82.2200,4691196,0
20121011,83.1400,83.7900,82.6200,82.6200,3430352,0
20121012,82.5000,83.2400,81.8000,81.9300,3486268,0
20121015,81.9400,82.1700,80.6100,81.7000,5679194,0
20121016,82.3200,83.5700,82.0200,83.1700,5943830,0
20121017,83.7100,84.7800,83.4200,84.6000,5061606,0
20121018,84.4700,86.0800,84.3100,85.5200,4253798,0
20121019,85.6100,85.6200,83.7900,84.3500,3689850,0
20121022,84.0100,84.1700,82.3100,82.8100,4369049,0
20121023,81.7000,82.0400,80.6500,81.2800,4087953,0
20121024,81.5700,82.0100,80.3200,80.6800,4869212,0
20121025,83.3600,83.9000,79.7900,82.5200,11045596,0
20121026,81.4900,82.6300,80.1700,80.4400,7261675,0
20121031,81.6600,81.6600,78.0800,78.9600,8667932,0
20121101,79.3000,80.2500,78.7500,79.0600,6514026,0
20121102,79.7300,80.3900,77.9200,78.3300,5759044,0
20121105,78.1400,78.5000,77.6700,77.8300,5676389,0
20121106,78.3000,79.7300,77.8500,79.5800,6584736,0
20121107,78.2700,78.5800,76.8700,77.4500,6857885,0
20121108,77.8200,78.1800,76.3700,76.4100,4898131,0
20121109,76.2700,77.6700,76.1500,76.6500,5429209,0
20121112,76.8900,77.1700,76.3000,76.5300,2953333,0
20121113,75.9300,76.1050,74.7800,74.8600,6979232,0
20121114,75.0900,75.2500,73.6950,73.9700,6238408,0
20121115,74.3400,74.9500,73.4800,73.9200,5385960,0
20121116,73.8800,73.9100,72.4250,73.8100,8592220,0
20121119,74.8800,75.6900,74.6700,75.4600,5451480,0
20121120,75.0700,75.3600,74.3300,74.8700,6058211,0
20121121,74.8600,75.3600,74.2600,75.1100,3222881,0
20121123,75.9300,76.1800,75.3755,76.1700,2050655,0
20121126,75.4500,75.9500,74.6300,75.2400,3927757,0
20121127,74.9500,75.8500,74.2500,75.4800,5977842,0
20121128,74.8100,76.2900,74.6900,76.2000,4642807,0
20121129,76.5800,77.0000,75.9300,76.2600,4397485,0
20121130,76.2700,76.2800,74.9100,75.2100,6448727,0
20121203,75.7900,75.9200,73.4000,73.5801,6856313,0
20121204,73.3300,73.8000,72.6900,73.6900,5682268,0
20121205,73.5400,75.0000,73.2500,74.4900,5366989,0
20121206,74.1400,74.5600,73.4200,74.5200,4318012,0
20121207,74.9900,75.5500,74.7800,75.3700,4995118,0
20121210,75.3200,75.5500,74.8700,75.3500,3614338,0
20121211,75.9000,76.5000,75.6240,76.0100,5092092,0
20121212,76.3100,76.9100,75.7900,76.4200,5046621,0
20121213,76.4800,76.5200,75.0300,75.4300,4727157,0
20121214,75.2300,76.3200,75.2050,76.1700,3380109,0
20121217,76.3900,76.8000,76.0600,76.5200,3827326,0
20121218,76.6700,78.6300,76.4800,78.4700,5012238,0
20121219,78.8000,79.0500,78.2200,78.2400,5067685,0
20121220,78.4500,79.1200,78.1800,79.0200,4217632,0
20121221,77.8500,78.3900,77.4200,78.1400,6938734,0
20121224,77.8400,78.2100,77.3400,77.5200,1549941,0
20121226,77.9400,78.0300,76.6900,76.8900,2617122,0
20121227,77.2100,77.2100,76.0400,76.9400,2846499,0
20121228,76.3300,76.5900,75.3000,75.3800,3289797,0
20121231,75.1700,76.6850,74.8150,76.6100,4441179,0
20130102,78.3300,78.5000,77.2800,78.1600,3853453,0
20130103,78.0200,79.3150,77.8520,78.4700,3237606,0
20130104,78.5100,79.8800,78.4700,79.8400,3775612,0
20130107,79.5600,80.1700,79.2600,79.8800,3595887,0
20130108,80.2800,82.0000,79.9200,81.7200,8393194,0
20130109,81.6100,82.4500,81.6000,82.1100,5419484,0
20130110,82.9800,83.1700,82.2300,83.0100,5150169,0
20130111,82.9300,83.1700,82.5900,83.0800,3470774,0
20130114,83.1000,83.5000,82.2100,82.6700,3077658,0
20130115,82.3300,82.8200,82.2000,82.4900,2594145,0
20130116,82.3900,82.5600,82.0700,82.2900,3071804,0
20130117,82.7300,82.9860,82.3800,82.3900,3392356,0
20130118,82.4400,82.5800,81.6060,82.5800,4784611,0
20130122,82.3900,83.6600,82.1700,83.6000,5006287,0
20130123,83.6000,83.7200,82.7000,82.9200,4144449,0
20130124,83.0500,83.8300,83.0500,83.4000,3312088,0
20130125,83.6100,84.1400,83.2300,84.0600,3375201,0
20130128,84.5300,84.5800,83.0200,83.8400,3355616,0
20130129,84.0300,85.2500,83.8100,85.1100,4201427,0
20130130,85.1600,86.3400,85.0400,85.3200,6013389,0
20130131,86.0500,88.5900,85.6500,88.2700,13895642,0
20130201,88.5100,88.5100,87.1600,87.6800,7259047,0
20130204,87.7300,88.5200,87.5000,87.9900,6808887,0
20130205,88.5200,88.7400,87.8100,88.4100,4771861,0
20130206,87.8500,88.7200,87.5100,88.6800,4098827,0
20130207,88.6200,88.7380,87.7500,88.1700,4147449,0
20130208,88.1600,88.5990,88.1000,88.3600,3173198,0
20130211,88.2400,88.2500,87.0900,87.2100,3413712,0
20130212,87.3100,87.5000,86.4900,86.9300,3520557,0
20130213,87.1000,87.3800,86.5700,86.9400,2388110,0
20130214,86.7400,87.3100,86.4500,86.9100,4147690,0
20130215,87.2000,87.2500,84.6200,84.7100,9407944,0
20130219,85.1000,86.3000,85.1000,85.8000,5789752,0
20130220,85.7600,86.1600,84.4200,84.5100,5809938,0
20130221,84.0000,84.2800,83.0900,83.4300,4189457,0
20130222,84.0000,84.0000,83.3623,83.6100,3755383,0
20130225,85.0300,85.5500,82.1100,82.1300,6383468,0
20130226,82.5100,82.8180,81.1100,81.7800,5509017,0
20130227,81.6500,82.6300,81.4700,82.2300,5079391,0
20130228,82.2400,82.5500,81.9175,82.3300,4914333,0
20130301,81.8600,82.8599,81.2100,82.6500,3568721,0
20130304,82.3900,82.4800,80.9300,81.6400,3796381,0
20130305,82.1700,82.8300,81.9300,82.4500,3681956,0
20130306,82.6100,82.6100,81.3700,81.8900,3737423,0
20130307,82.0300,82.2100,81.6100,81.6900,4046206,0
20130308,82.0600,82.5390,81.8400,82.4000,4000227,0
20130311,82.2400,83.3280,81.9400,82.8800,2985823,0
20130312,83.1100,84.2399,83.0200,83.5900,3808738,0
20130313,83.6300,83.9600,83.2000,83.2800,4668765,0
20130314,83.5900,84.6955,83.4300,84.4000,5325173,0
20130315,84.0200,84.5100,83.3100,83.6700,7637887,0
20130318,82.7000,83.2800,82.2550,82.5000,4761990,0
20130319,81.8200,81.9400,79.3000,80.1800,8114232,0
20130320,80.7700,80.9000,78.5000,78.6300,7707306,0
20130321,78.2500,79.0500,77.9400,78.3600,6152972,0
20130322,78.6000,79.1500,78.4100,78.6600,3909620,0
20130325,78.9300,79.2480,77.7900,78.0500,6052478,0
20130326,78.1500,78.4400,77.2100,78.0100,5808300,0
20130327,77.5900,78.3500,77.5220,78.1300,3933880,0
20130328,78.1000,78.7400,77.8200,78.3700,5364660,0
20130401,78.4500,79.2100,77.9100,78.9500,4193296,0
20130402,79.6000,81.7300,79.2500,80.6800,8577212,0
20130403,80.5900,81.6800,80.0900,81.0600,8304110,0
20130404,80.9900,82.0900,80.5100,81.8200,7351679,0
20130405,80.8100,82.0000,80.8100,81.8500,5307573,0
20130408,82.8400,83.2300,79.9800,81.1200,10522425,0
20130409,81.5800,82.0800,80.4700,81.5700,6422769,0
20130410,81.6200,81.8000,81.0000,81.3600,4952954,0
20130411,84.0000,84.7400,83.5000,84.2000,14673878,0
20130412,83.5600,83.7500,82.4600,83.3900,7832131,0
20130415,82.5400,82.8000,80.6800,80.7000,6114676,0
20130416,81.8400,81.8600,80.5300,81.6000,4480614,0
20130417,80.9500,81.3200,79.4700,80.4500,5925235,0
20130418,80.5900,81.1400,79.4000,79.9100,4785328,0
20130419,80.3500,80.6000,79.1600,79.6100,4512829,0
20130422,79.6800,80.7360,79.0050,80.5600,3994415,0
20130423,80.8800,82.5500,80.4700,81.6900,5485715,0
20130424,81.8600,84.5600,81.8600,84.3300,7389745,0
20130425,83.5900,87.9200,82.5500,85.5500,9544752,0
20130426,85.4000,86.9300,84.5100,86.6600,5650281,0
20130429,87.3700,88.0400,86.0000,87.8600,9363417,0
20130430,88.4000,89.8900,88.1800,89.2600,7833036,0
20130501,88.4800,88.8500,87.0500,87.5500,7252584,0
20130502,88.0900,88.4650,86.9101,88.0900,5356685,0
20130503,88.9200,91.9900,88.9000,90.7600,11854459,0
20130506,90.6900,91.0050,89.1000,89.3600,6251152,0
20130507,89.5400,89.9500,88.6400,89.2500,5559035,0
20130508,89.2400,89.9300,88.8500,89.2800,4263465,0
20130509,89.2800,89.3400,87.8900,88.2000,5901915,0
20130510,87.9000,89.1800,87.9000,89.1700,5225397,0
20130513,89.0700,90.5300,88.8500,90.5300,5583926,0
20130514,90.5000,91.4300,90.2700,91.0300,5989300,0
20130515,90.5200,91.0900,89.9200,90.9300,4027770,0
20130516,90.5400,91.9300,90.2300,91.0300,4366760,0
20130517,91.1400,92.8400,90.6700,92.8400,6480289,0
20130520,92.8400,93.7400,92.6800,93.6900,3358101,0
20130521,93.5900,94.4200,93.0200,93.0600,4248540,0
20130522,92.5800,93.3500,90.2900,91.1000,7651432,0
20130523,90.0000,90.5700,88.9000,90.5300,4648954,0
20130524,90.2000,91.2200,89.4300,90.7800,3863844,0
20130528,92.5000,93.4900,92.2400,92.6500,5016977,0
20130529,92.4400,94.9000,92.1500,94.5500,6961983,0
20130530,94.4600,95.5600,93.9000,94.7500,6118485,0
20130531,94.7500,95.5700,92.0700,92.0700,9607912,0
20130603,93.0000,94.3001,92.4600,94.2700,6766855,0
20130604,93.9500,95.3100,93.7800,94.2600,6310953,0
20130605,93.4300,94.4100,92.7700,93.3800,5200330,0
20130606,92.9400,93.4000,91.8600,92.5500,5803125,0
20130607,93.0100,93.6200,92.0400,93.1200,6449740,0
20130610,93.0700,93.3900,92.0850,92.2900,4298034,0
20130611,91.3900,92.5400,90.6100,91.2500,4845766,0
20130612,91.9000,92.2900,90.6300,90.9500,3028635,0
20130613,91.0100,93.5300,90.8100,93.0400,3989363,0
20130614,93.1600,93.3500,91.3200,91.8900,2403614,0
20130617,92.6600,93.2400,91.8100,92.6100,2665783,0
20130618,92.4000,93.2499,92.2000,92.4300,2840481,0
20130619,92.6300,93.2000,91.7600,91.7600,3066073,0
20130620,90.8200,90.9400,88.4900,88.9400,5444216,0
20130621,89.7600,90.6100,88.5600,89.9200,7414207,0
20130624,88.8400,89.6000,87.5600,88.6300,5642952,0
20130625,89.2500,89.2500,87.8900,88.6700,3465567,0
20130626,89.9300,90.0500,88.2900,89.2500,3458008,0
20130627,89.9100,91.2600,89.5200,90.3100,3372852,0
20130628,89.9900,90.2736,89.2100,89.2300,3445707,0
20130701,89.9200,90.6040,89.7000,90.0200,2835245,0
20130702,90.0700,91.3600,89.9100,90.5700,3290703,0
20130703,90.1000,90.2000,89.0300,89.7600,2436452,0
20130705,90.0500,91.0900,89.3500,90.8300,2363777,0
20130708,91.5500,92.1900,90.5400,90.8400,3033407,0
20130709,91.4500,91.6800,89.5851,89.9400,5233037,0
20130710,90.1600,90.2100,89.1200,89.2800,4569340,0
20130711,90.4500,90.7200,89.4500,90.4200,3877008,0
20130712,90.2200,90.3900,89.4800,90.2200,4001809,0
20130715,90.1800,90.9600,89.5000,90.5100,2696348,0
20130716,90.6400,90.8999,88.7400,89.6600,4145638,0
20130717,89.8000,90.2300,89.4000,89.9400,3162647,0
20130718,90.2000,91.6700,90.1400,91.2700,2838431,0
20130719,91.6400,92.4100,90.9200,92.0900,4019993,0
20130722,92.1000,92.5900,91.6100,91.9700,2497126,0
20130723,92.0300,92.6700,91.8000,92.0300,2693423,0
20130724,92.1600,92.2700,90.3800,91.0000,3007454,0
20130725,90.7200,91.2300,90.1800,91.0500,2308370,0
20130726,90.3100,90.9000,89.7800,90.7500,2480127,0
20130729,90.7200,90.7400,89.4300,90.4800,3811094,0
20130730,90.4000,90.5500,86.1200,88.3200,8135203,0
20130731,88.5200,89.8000,88.1700,89.0500,5292489,0
20130801,89.6500,90.0980,89.1100,89.8500,3400663,0
20130802,89.6800,89.9600,88.4600,88.9200,3564826,0
20130805,88.8500,88.8950,88.0700,88.1500,3630706,0
20130806,88.2700,88.7500,87.8100,88.1800,3257890,0
20130807,87.9900,88.3100,87.6200,87.8800,3030026,0
20130808,88.0900,88.8165,87.1500,88.4800,3994723,0
20130809,88.2200,89.0400,87.9100,88.2800,3589547,0
20130812,87.8500,88.4170,87.5200,88.2900,3039185,0
20130813,88.3200,88.3300,87.7900,87.8700,4271393,0
20130814,87.9300,88.3000,87.4200,87.6800,3222559,0
20130815,87.3400,87.5100,86.7000,86.9900,3448383,0
20130816,86.8800,86.9800,85.6850,86.5100,4069820,0
20130819,86.4000,87.5300,86.0200,86.1100,2869067,0
20130820,86.1000,86.7500,85.7800,85.9500,2803522,0
20130821,85.5800,86.0827,84.9100,85.3800,4339672,0
20130822,85.5100,86.8000,85.3400,86.1200,2460062,0
20130823,86.3200,88.4000,86.1400,88.1700,3858550,0
20130826,88.3300,88.9700,87.8400,87.9200,2936294,0
20130827,87.3300,88.0000,87.1100,87.3500,3022523,0
20130828,87.3700,88.7500,87.3700,88.1700,2751428,0
20130829,88.0100,89.0700,87.9500,88.2100,3682284,0
20130830,89.7700,89.8700,87.9501,88.2100,3012498,0
20130903,88.9400,88.9900,87.7100,88.4700,2463870,0
20130904,88.3300,90.2500,88.2300,89.7700,3517843,0
20130905,89.7100,90.4000,89.6000,89.7400,2007494,0
20130906,89.5400,89.7700,88.6200,89.0000,2488974,0
20130909,88.9900,89.8500,88.9800,89.7000,2688747,0
20130910,89.7400,89.9900,88.7720,89.6600,2756862,0
20130911,89.6600,90.8200,89.5400,90.8200,2378308,0
20130912,90.5500,91.6301,90.3192,91.0100,3774751,0
20130913,91.2900,92.8700,89.2900,89.4900,9304455,0
20130916,90.2400,90.4500,89.4600,89.6800,4201798,0
20130917,89.8100,91.4000,89.6800,90.9800,2751857,0
20130918,91.0800,92.8500,90.8000,92.3100,3778729,0
20130919,92.4400,92.8900,91.8000,92.1100,2986540,0
20130920,92.2200,92.3900,91.5600,91.5600,4769920,0
20130923,91.1300,91.6400,90.9200,91.3700,4498595,0
20130924,91.4200,93.4800,91.3900,92.8000,3875873,0
20130925,93.2000,93.3000,92.3850,92.9100,3843249,0
20130926,93.7500,94.4000,93.0600,93.5800,5120007,0
20130927,93.8800,94.5000,93.3000,94.4600,4234788,0
20130930,93.3800,93.6500,92.7900,93.5400,4001358,0
20131001,93.4400,94.4700,93.3600,94.3900,2384691,0
20131002,94.1800,94.9700,93.1300,94.8100,3378786,0
20131003,94.7400,95.0000,93.7200,94.4000,3619744,0
20131004,94.4300,95.6300,94.1400,95.4100,2542571,0
20131007,94.6100,95.9300,94.4301,95.2800,2784378,0
20131008,95.0500,95.2250,93.5100,93.5600,3263377,0
20131009,93.8200,94.3050,92.9200,93.9600,3048521,0
20131010,94.9800,95.8800,94.3600,95.1000,3286125,0
20131011,94.6700,95.8100,94.2420,95.4900,2698573,0
20131014,94.9900,95.9400,94.6100,95.7100,2375495,0
20131015,95.5500,96.3000,95.0300,95.2300,3061363,0
20131016,95.9900,97.2400,95.6900,96.9700,3980884,0
20131017,96.8000,98.0800,96.6700,98.0800,3553354,0
20131018,98.5400,98.7000,96.2100,98.2900,6848367,0
20131021,98.2100,98.2100,96.7600,97.0500,3596759,0
20131022,97.3900,97.9900,96.8100,97.8200,3619294,0
20131023,97.2500,97.2800,95.4100,95.6600,3632847,0
20131024,95.9600,97.3100,95.4900,97.0300,2241680,0
20131025,96.9000,97.0800,96.0900,96.8800,2286932,0
20131028,96.8800,97.7900,95.5100,97.5400,3395573,0
20131029,97.8800,98.0000,96.0000,96.4800,5125822,0
20131030,96.8700,97.9700,95.1400,96.0600,3900964,0
20131031,96.2000,97.2400,95.3900,96.0800,3576021,0
20131101,96.0500,96.2700,94.5900,95.6500,3102363,0
20131104,96.2300,97.8200,95.9300,97.7300,4229188,0
20131105,97.3700,97.3700,96.2260,96.6900,3700288,0
20131106,97.0600,97.4900,96.0300,97.0100,3536838,0
20131107,96.7100,96.8900,95.4200,95.8500,3865792,0
20131108,95.7100,96.4700,95.5585,96.3300,4794706,0
20131111,96.4600,97.0800,96.1700,97.0100,2288405,0
20131112,96.6700,96.8300,95.3400,95.6400,3048622,0
20131113,95.2900,97.0400,95.1000,97.0000,3249911,0
20131114,97.0200,97.6500,96.4800,97.4800,3315918,0
20131115,97.5700,97.7600,96.8000,97.5400,3344325,0
20131118,97.6000,97.7600,96.6600,97.0800,2712019,0
20131119,96.9000,97.3300,96.0100,96.9000,2810770,0
20131120,97.1300,97.8000,96.7935,97.1800,2820733,0
20131121,97.5000,98.7200,97.1300,98.6500,2645418,0
20131122,98.7700,99.4200,97.9600,99.3700,3016486,0
20131125,99.3100,99.3100,97.2950,97.4700,3815254,0
20131126,97.4900,98.0870,97.0500,97.6300,2510980,0
20131127,97.4900,97.6000,94.7900,95.2000,4513729,0
20131129,95.2100,95.9500,94.5200,94.9600,2252354,0
20131202,95.1300,95.3900,94.0800,94.7600,3079177,0
20131203,94.7300,95.6000,94.0600,94.3000,4869846,0
20131204,94.3000,95.0600,93.7500,94.5900,3998498,0
20131205,94.4000,94.4400,93.3600,93.4300,4570079,0
20131206,93.9400,94.5400,92.5400,92.6500,4221039,0
20131209,92.5700,93.7795,92.3700,93.1400,5059333,0
20131210,93.1500,93.2000,92.4500,92.4900,4071238,0
20131211,92.3600,92.7900,91.3300,91.5400,4622752,0
20131212,91.4400,92.1200,90.9800,91.2400,4265767,0
20131213,91.2400,91.4900,90.6300,91.1100,3314479,0
20131216,91.3200,91.8290,90.7300,91.1800,3641738,0
20131217,90.9500,90.9600,90.1300,90.2100,4583481,0
20131218,90.7500,92.3400,90.3900,92.2600,4846302,0
20131219,91.8700,93.1300,91.5000,92.9300,4232866,0
20131220,92.8000,93.5200,92.5400,92.8000,4969962,0
20131223,93.4100,93.8800,93.1700,93.2300,2237445,0
20131224,93.2400,93.5400,92.6600,93.4800,954715,0
20131226,93.4700,94.1100,93.1300,94.0300,2047943,0
20131227,94.1600,94.9500,93.8800,94.8500,2002065,0
20131230,94.6400,95.3200,94.3500,94.5500,2230226,0
20131231,94.9500,95.3200,94.2300,95.1000,2689609,0
20140102,94.5100,94.8400,93.4100,93.8500,2765153,0
20140103,93.9100,94.2499,92.8800,93.5200,2848082,0
20140106,93.8600,94.1100,93.2000,93.8000,3202335,0
20140107,94.5700,95.6900,94.0900,95.5500,3724932,0
20140108,94.9900,95.4000,94.2000,94.7900,3520625,0
20140109,94.8400,95.1200,94.0650,94.8400,3147857,0
20140110,95.0500,95.0800,93.4115,93.8500,3411824,0
20140113,93.3600,94.0999,91.4500,91.5400,5188921,0
20140114,91.9300,92.3600,91.4670,92.3100,4392468,0
20140115,92.7600,92.8700,90.7400,91.4600,4926434,0
20140116,91.3300,91.9400,91.0600,91.7700,3790923,0
20140117,91.7400,91.9600,90.5500,90.5700,3949177,0
20140121,91.2200,91.5200,89.3800,89.9700,4979234,0
20140122,90.5200,91.2800,89.6500,90.9600,3928233,0
20140123,90.6600,90.6600,89.1700,89.4200,4373991,0
20140124,88.7600,88.8300,87.5900,88.0000,4756051,0
20140127,87.9500,88.1400,86.8000,87.0900,3585682,0
20140128,87.2800,88.5500,87.1800,88.3100,2963827,0
20140129,87.2900,88.3900,87.0000,87.8200,4094733,0
20140130,88.7400,89.2300,86.5001,88.3000,5523517,0
20140131,87.7800,88.7300,86.8100,87.5700,5798826,0
20140203,87.8000,88.3500,87.1700,87.2400,6228699,0
20140204,87.4200,88.0400,86.5800,87.1400,6190054,0
20140205,87.4100,87.7750,85.9000,87.2900,5590570,0
20140206,87.6100,88.9600,87.6100,88.4800,5375972,0
20140207,88.8000,90.9100,88.3500,90.5900,4957089,0
20140210,90.4500,91.1200,90.1600,90.6900,4345501,0
20140211,90.8000,92.1000,90.7300,91.6000,3775110,0
20140212,92.0800,92.7000,91.8500,92.1900,3349740,0
20140213,91.4100,92.5100,91.1500,92.2700,3711162,0
20140214,94.6600,96.0600,94.2700,95.7600,8799703,0
20140218,96.1000,96.5300,95.3100,96.2800,5798978,0
20140219,96.0500,96.5000,94.8700,94.9400,5371141,0
20140220,95.0000,95.5900,94.7500,95.4000,3829114,0
20140221,95.3200,95.9700,94.9070,95.3900,3696342,0
20140224,96.1700,96.5800,95.7100,96.0700,4628596,0
20140225,95.8700,96.0500,95.1140,95.8200,2895023,0
20140226,96.0000,96.0000,94.6300,95.2000,3750496,0
20140227,95.0900,95.5500,94.6810,95.5300,2842224,0
20140228,95.7500,97.1700,95.7500,96.5200,3998455,0
20140303,95.7900,96.8700,95.4800,96.0500,3403207,0
20140304,96.5500,97.6700,96.4100,97.2200,3307464,0
20140305,97.4600,97.7500,96.7700,96.8500,3063195,0
20140306,96.0500,96.5500,95.8100,96.2700,2987187,0
20140307,97.2800,97.4100,96.3400,97.1300,2971326,0
20140310,97.1400,97.3700,96.6200,97.2200,2397793,0
20140311,97.4000,97.4700,96.0800,96.4100,2491471,0
20140312,95.8600,96.4799,95.5500,96.3900,3053549,0
20140313,96.7100,96.9200,95.5310,95.8100,2621894,0
20140314,95.4000,96.5700,95.2900,96.5200,2951364,0
20140317,96.6400,96.9999,96.3800,96.8500,2446482,0
20140318,97.1100,97.8400,96.5700,97.2600,2893094,0
20140319,97.2500,97.3800,94.5300,95.1400,4596516,0
20140320,94.7400,94.7500,91.2000,92.9300,10873941,0
20140321,93.3700,95.0400,92.7100,94.0700,10986668,0
20140324,94.3900,94.6100,93.2728,93.8700,4385976,0
20140325,94.5500,95.1300,94.1500,94.6500,4342015,0
20140326,94.8200,94.9500,93.3800,93.5400,5271084,0
20140327,93.5400,94.8300,93.0500,94.6400,4372013,0
20140328,95.0500,95.5900,94.3000,95.5500,4263862,0
20140331,96.0200,96.0500,95.0300,95.2900,3881025,0
20140401,95.3900,95.4000,94.6100,94.9000,4410969,0
20140402,94.6100,96.3000,94.3800,96.0200,6579748,0
20140403,96.4500,96.6600,96.0300,96.5100,3569594,0
20140404,96.9500,96.9800,94.3500,94.5500,5616488,0
20140407,94.7200,94.8100,93.5600,93.5900,4447057,0
20140408,93.8200,95.0100,93.2700,94.9500,3303027,0
20140409,95.4000,96.0300,94.8200,95.9700,3112026,0
20140410,95.7900,96.3900,94.3500,94.4400,4148750,0
20140411,94.0900,95.0800,93.3300,93.3300,5112364,0
20140414,94.0200,94.7800,93.3100,94.3200,2942425,0
20140415,94.3500,95.1700,93.7400,94.9000,4015739,0
20140416,95.6500,95.9700,95.1300,95.8100,3810051,0
20140417,95.4100,96.7799,95.4000,96.6000,4609375,0
20140421,96.7300,97.5000,96.6000,97.4500,2733479,0
20140422,97.2100,97.6759,96.7800,96.9300,3292526,0
20140423,96.6700,97.5100,96.6001,96.7700,2986589,0
20140424,97.0700,97.3800,96.2500,97.1400,1971639,0
20140425,97.1400,97.1800,96.2800,96.3700,2453106,0
20140428,96.7800,97.2300,96.1517,96.6800,4225030,0
20140429,97.2500,98.2100,96.8100,96.8700,3272438,0
20140430,96.7300,96.7300,95.4700,95.7500,2811069,0
20140501,95.7400,95.8000,94.9300,94.9900,3138776,0
20140502,94.8800,95.1700,94.4000,94.4400,3526492,0
20140505,94.8300,95.3800,93.8000,94.7000,5651294,0
20140506,94.8000,96.1500,94.5100,95.8300,4656063,0
20140507,96.2100,96.3900,95.3900,96.2300,3386285,0
20140508,96.3800,96.5000,95.0600,95.1900,2670686,0
20140509,95.8200,96.3500,95.3600,96.1100,3690758,0
20140512,96.5000,96.7317,96.1400,96.4200,3554093,0
20140513,96.7500,98.1150,96.4700,97.5200,3564008,0
20140514,97.0200,97.5300,96.8500,97.3800,2539555,0
20140515,97.0700,97.2700,96.1100,97.0600,3529420,0
20140516,97.1100,97.1100,95.3200,95.6900,3942457,0
20140519,95.7100,96.3500,95.6800,95.9400,2648913,0
20140520,95.8000,96.2700,95.3800,95.4600,3102249,0
20140521,95.6200,97.8400,95.5000,97.5900,4018924,0
20140522,97.6000,98.0300,97.0000,97.2300,2738396,0
20140523,97.5000,97.6900,96.9110,96.9700,2581040,0
20140527,97.0700,97.5700,96.4100,97.4500,3306086,0
20140528,97.6200,99.2600,97.3500,99.0500,5710115,0
20140529,99.1500,99.8800,98.9100,99.8300,4922280,0
20140530,99.4000,99.7500,99.0200,99.6900,4312350,0
20140602,99.7900,100.4700,99.4000,99.7600,3228458,0
20140603,99.7900,100.5300,99.5000,100.2400,3008901,0
20140604,99.8300,100.3300,99.5550,100.1600,3089181,0
20140605,100.7000,100.9700,99.6500,100.9000,4658084,0
20140606,100.5600,100.8700,100.0200,100.3800,3835532,0
20140609,100.1800,100.8500,99.9450,100.1900,2070270,0
20140610,100.0000,100.2700,99.6800,99.9800,2475730,0
20140611,99.6800,100.1300,99.6700,99.8900,2744616,0
20140612,100.3900,101.6470,100.2900,101.2500,5024167,0
20140613,101.6400,103.2500,101.4400,103.2300,4353511,0
20140616,103.3500,103.8000,103.0300,103.3500,4258839,0
20140617,102.7200,102.8900,102.0500,102.7400,3351428,0
20140618,102.6400,103.3700,101.9800,103.2500,2786237,0
20140619,103.3400,103.6400,102.9820,103.3500,3157627,0
20140620,103.5900,104.1400,103.2200,104.0000,7303815,0
20140623,104.1500,105.6400,104.1400,105.1900,5001201,0
20140624,105.3700,105.3800,101.1300,101.4500,5542116,0
20140625,101.4600,102.7700,101.3200,102.6200,4739809,0
20140626,102.8400,102.8400,101.2900,102.6400,2546867,0
20140627,102.3000,102.5750,100.9501,102.2100,4219112,0
20140630,101.8900,103.1500,101.8900,102.6300,4103295,0
20140701,103.7700,104.0400,102.7200,102.8000,3314295,0
20140702,102.7400,102.9300,101.2800,102.2400,5346490,0
20140703,102.3300,102.7500,101.7700,102.1700,2414657,0
20140707,102.2700,102.3200,101.2900,101.5900,2880523,0
20140708,101.4800,102.3900,101.3200,101.8800,2555298,0
20140709,102.0700,102.2900,101.4500,101.9500,2257848,0
20140710,101.1100,101.5500,99.8900,100.4100,4824958,0
20140711,100.5500,100.7240,99.7301,100.4800,3116063,0
20140714,100.9500,101.3900,100.7600,101.2200,2611817,0
20140715,101.3000,101.5300,99.2700,99.5200,3812890,0
20140716,99.8300,101.9080,99.8300,101.7300,3111095,0
20140717,101.8800,102.1700,99.8300,99.9500,2781896,0
20140718,100.0300,101.0050,99.5000,100.9300,3388610,0
20140721,101.1600,101.1600,100.0300,100.5800,2606347,0
20140722,100.9600,102.0100,100.7400,101.2700,2569635,0
20140723,101.2500,101.7300,100.7344,101.6000,1696444,0
20140724,101.5300,101.5900,100.3500,100.8800,2352625,0
20140725,100.3800,100.9300,100.0000,100.0900,2597676,0
20140728,100.2000,100.6000,99.5000,99.8200,2341332,0
20140729,99.5500,99.9400,99.2600,99.3300,2256411,0
20140730,99.7600,100.3097,98.0800,98.1100,4248506,0
20140731,98.8300,99.0900,97.4800,97.7100,5444690,0
20140801,97.6400,98.9300,96.8200,97.8900,5187569,0
20140804,98.7600,101.2300,98.6200,100.7500,5123950,0
20140805,100.2400,100.2600,98.4100,99.1100,4715779,0
20140806,98.9200,100.5500,98.7201,99.4100,2907818,0
20140807,99.5500,99.7500,97.7700,98.2900,3270742,0
20140808,98.6500,99.8500,98.3600,99.8000,3005816,0
20140811,100.2000,101.0500,99.5200,99.7700,2471622,0
20140812,99.4000,100.3800,99.0500,99.8100,2980813,0
20140813,99.9900,100.9600,99.1940,99.9900,2457940,0
20140814,100.2900,100.8200,99.7400,99.9700,3461763,0
20140815,100.0300,100.6100,99.3270,100.4600,4281850,0
20140818,100.7800,100.9050,99.4900,100.6000,2969664,0
20140819,101.0800,102.1100,100.6500,101.8000,3167993,0
20140820,101.3600,101.9000,100.9220,101.7400,1919073,0
20140821,101.7600,102.5000,101.5400,102.2700,2665814,0
20140822,102.2400,102.8200,101.9500,102.4400,3061183,0
20140825,102.8900,103.5500,102.6700,103.2800,3195618,0
20140826,103.5700,103.7000,103.1007,103.1500,2287306,0
20140827,103.4100,103.6800,102.9500,103.3800,2233635,0
20140828,103.2400,104.4800,103.0900,104.0100,2815845,0
20140829,103.0200,104.0700,103.0200,103.7300,2485914,0
20140902,103.4300,103.6900,102.0800,102.3600,2713633,0
20140903,103.1700,103.5700,102.3900,102.4500,2979165,0
20140904,102.6500,103.4700,101.9100,102.3700,3786646,0
20140905,102.3400,102.5800,100.7700,101.3100,4771986,0
20140908,100.2500,100.3200,98.1100,98.5500,4970961,0
20140909,98.5200,99.2700,97.7900,98.3500,4155565,0
20140910,98.4600,98.6000,97.5850,98.5400,3547016,0
20140911,97.8600,98.4312,97.3400,98.3500,3144952,0
20140912,98.0000,98.1300,97.0500,97.4000,2903717,0
20140915,97.1000,98.5500,96.3400,98.2900,4380046,0
20140916,97.4300,99.2100,97.4000,98.5600,3810365,0
20140917,98.4500,99.1700,97.8700,98.1700,3688841,0
20140918,98.5000,98.6900,97.5900,97.8700,2359109,0
20140919,98.3500,98.6400,97.6900,97.7100,3948427,0
20140922,97.5500,97.6200,96.1600,96.9100,3444963,0
20140923,96.7800,97.1700,96.1900,96.4600,3703849,0
20140924,97.5200,99.1500,96.3000,98.4100,5643247,0
20140925,97.8600,98.3600,96.3700,96.7700,5353425,0
20140926,96.6400,98.5200,96.5900,98.3500,4454467,0
20140929,97.0000,97.4600,96.0100,97.2300,5161378,0
20140930,97.4300,97.4800,95.7000,96.1500,5082200,0
20141001,96.0100,97.0400,94.1700,94.2900,6115834,0
20141002,93.8300,95.8200,93.2400,95.2200,5601792,0
20141003,96.1600,96.2800,94.6500,95.9600,5200367,0
20141006,96.2800,97.1400,95.7500,97.0800,4987800,0
20141007,95.5000,96.5100,94.8700,94.8700,5357778,0
20141008,94.6200,95.6600,92.8320,95.5600,5422401,0
20141009,95.0600,95.1400,91.9900,92.5300,5477246,0
20141010,92.5700,93.1500,90.6100,91.5600,6015525,0
