DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,38.6100,39.8750,38.6100,39.3650,6675800,0
20010103,39.2100,39.2400,37.9200,38.4000,12393800,0
20010104,38.0400,38.0700,36.1150,37.4050,11791400,0
20010105,37.4050,38.1600,36.6850,36.9550,6584200,0
20010108,37.2850,37.7700,36.8350,37.0750,4615000,0
20010109,37.8300,37.9800,36.7750,37.1650,7282400,0
20010110,37.0750,37.9800,37.0150,37.6750,7696000,0
20010111,38.1300,38.8200,37.7400,38.7300,9695000,0
20010112,38.5200,39.1200,38.3400,39.0300,5219600,0
20010116,39.0300,39.3650,37.9800,38.7900,7114000,0
20010117,37.8000,37.8000,36.4150,36.8350,9685600,0
20010118,36.8650,37.2550,34.8500,35.0600,10294000,0
20010119,35.0900,35.6600,34.4850,35.4800,8969400,0
20010122,35.6300,36.1750,35.1200,35.4500,6045400,0
20010123,35.9000,36.1450,35.1800,35.5700,6757200,0
20010124,36.1150,36.8950,35.4200,36.3550,5649800,0
20010125,36.3850,38.0400,35.9600,38.0100,9040200,0
20010126,37.9800,38.0100,36.8650,37.2250,7697000,0
20010129,36.8350,37.0250,36.1900,36.4150,5055800,0
20010130,36.7400,36.9550,35.9700,36.3550,5095000,0
20010131,36.4750,37.0050,36.1600,36.9800,4706600,0
20010201,36.5000,36.5050,35.9400,36.3600,3812400,0
20010202,36.8400,37.2900,36.5950,37.0750,4939600,0
20010205,37.0750,37.8700,37.0750,37.5600,6697800,0
20010206,37.7300,38.3050,37.0500,38.1800,6371800,0
20010207,38.0150,38.4750,37.5550,38.1150,8329200,0
20010208,38.1150,38.4600,37.6650,37.7450,5878200,0
20010209,38.0400,38.4500,37.4400,37.6550,4858200,0
20010212,35.8700,36.1600,32.9850,33.2250,30477000,0
20010213,32.7400,32.9350,30.7200,30.8250,37295200,0
20010214,31.1700,31.7000,30.5750,31.5100,27961000,0
20010215,31.5400,31.5400,30.5150,30.9350,15092400,0
20010216,31.3000,31.4850,30.6000,31.0550,17278800,0
20010220,31.3650,31.7250,31.1500,31.3800,11110000,0
20010221,30.6650,31.2650,30.5200,30.5700,11131800,0
20010222,31.2900,31.5350,29.9400,30.1550,11803000,0
20010223,30.2300,30.5450,28.8350,28.9800,12068000,0
20010226,29.8900,31.3900,29.7150,31.2200,15737800,0
20010227,31.2450,31.3700,30.9050,31.1000,8766200,0
20010228,31.1950,31.2650,30.3750,30.7850,7727000,0
20010301,30.8100,31.1650,30.4250,30.5800,8348400,0
20010302,30.7150,31.8700,30.5050,31.5800,8198600,0
20010305,31.6200,32.4500,31.4150,31.9850,5393600,0
20010306,31.8700,32.6250,31.6300,32.4000,5632000,0
20010307,32.4050,33.4200,32.4050,33.4150,8284600,0
20010308,33.2000,33.5900,32.5950,33.3000,7693200,0
20010309,33.1250,33.6100,32.7600,33.1800,7160800,0
20010312,33.1850,33.4900,32.0800,32.8350,6853600,0
20010313,32.6450,32.6450,31.8000,31.9450,6283200,0
20010314,31.8700,32.5700,31.2250,31.4350,6947200,0
20010315,31.4350,31.6800,30.4250,30.7300,7691400,0
20010316,29.9900,30.8100,29.4550,29.5550,12111800,0
20010319,29.8700,30.9050,29.8700,30.6450,6448000,0
20010320,30.9800,32.0150,30.7750,31.4200,7572400,0
20010321,30.7350,31.4200,30.3250,30.4250,6491400,0
20010322,30.1900,30.2650,28.8800,29.4400,10645400,0
20010323,29.8700,30.8600,29.3450,30.3300,7771000,0
20010326,30.6150,31.2700,30.6150,30.8100,6153000,0
20010327,31.0500,31.2600,29.9650,30.3250,6205400,0
20010328,30.2300,30.2750,29.1200,29.2350,6342600,0
20010329,28.7800,28.8900,27.6700,27.9050,10501200,0
20010330,28.0100,28.7300,27.7750,27.8200,14008800,0
20010402,27.8900,27.9350,26.3750,26.6850,10109000,0
20010403,26.9950,27.0900,25.5150,25.6150,12499200,0
20010404,25.8350,26.8050,25.7650,26.0900,12803400,0
20010405,26.7400,27.6950,26.4750,27.5200,10900200,0
20010406,27.0750,28.4700,26.7600,27.9850,12761800,0
20010409,28.9250,29.1700,28.4900,29.1200,9108600,0
20010410,29.4550,29.8400,28.7650,29.7950,11152000,0
20010411,29.7000,29.7900,29.0600,29.0600,6420800,0
20010412,29.1900,29.8900,29.1900,29.5600,10133400,0
20010416,29.5600,30.2100,29.3850,30.0150,4219600,0
20010417,29.8200,30.5550,29.6700,30.2500,6406600,0
20010418,30.3500,30.9000,29.3400,29.5150,12383600,0
20010419,29.6500,29.8200,28.3950,28.5900,10390800,0
20010420,28.9800,29.5750,28.6350,29.3450,8965800,0
20010423,29.8300,30.1550,29.7450,30.0550,6096600,0
20010424,30.0350,30.2800,29.4600,29.7600,5730600,0
20010425,29.7650,30.5200,29.3150,30.4300,5394400,0
20010426,30.9050,32.5450,30.9050,32.5300,10673600,0
20010427,32.5950,32.5950,31.5950,31.8700,8228800,0
20010430,31.9700,32.5500,31.5800,32.0150,5836600,0
20010501,32.0150,32.0900,31.0100,31.3350,6225800,0
20010502,29.9400,30.0150,29.5050,29.7300,10264600,0
20010503,29.9400,30.2800,29.3350,29.8050,7375400,0
20010504,30.2350,30.6150,29.9800,30.4000,4643600,0
20010507,30.8450,30.9550,29.7000,30.1200,4284600,0
20010508,29.7250,30.0500,29.4100,29.8500,5327200,0
20010509,30.1750,30.4650,30.1100,30.4000,6782600,0
20010510,30.4000,30.6650,29.9400,30.2350,4658200,0
20010511,30.1350,30.1500,29.7250,29.9100,3062400,0
20010514,30.2550,30.7850,30.0800,30.7850,4443400,0
20010515,31.3150,31.9250,31.1400,31.7400,6769800,0
20010516,31.6800,32.1150,31.4600,31.9750,5467200,0
20010517,32.1400,32.9550,31.5900,32.8350,8565000,0
20010518,33.0700,33.4400,32.6800,33.0950,7151800,0
20010521,33.1750,33.3450,32.7650,33.0550,5602000,0
20010522,33.0600,33.0700,32.3050,32.4750,6720200,0
20010523,32.2100,32.2150,31.3400,31.3900,5735800,0
20010524,31.3900,31.3900,30.5800,30.8350,5385200,0
20010525,31.1500,31.3250,30.8600,30.9350,4415800,0
20010529,31.2450,31.4500,30.4850,30.5900,6082400,0
20010530,30.6900,30.7600,29.7450,30.1000,5217400,0
20010531,29.8700,30.6650,29.5600,30.4400,6643200,0
20010601,30.4400,30.6150,29.9050,30.3400,4085600,0
20010604,30.6600,31.4600,30.6450,31.4450,5687200,0
20010605,31.4450,31.9000,31.0100,31.7150,4721200,0
20010606,31.0450,31.0450,29.9800,29.9800,8314600,0
20010607,29.9800,30.5650,29.4950,29.6200,7744200,0
20010608,30.0050,30.0200,29.1200,29.2050,6429600,0
20010611,29.5250,29.5950,28.8450,28.9650,6405800,0
20010612,29.3050,29.4800,29.0350,29.3500,5616000,0
20010613,29.9600,30.2550,29.1400,29.1700,5439200,0
20010614,28.7000,28.7400,27.1250,27.5600,15453200,0
20010615,27.9250,28.0950,27.4850,27.7550,8602200,0
20010618,27.6350,27.9950,27.2950,27.4250,4120200,0
20010619,27.7800,27.7800,26.9650,27.2950,4826400,0
20010620,27.5600,27.6950,26.5750,26.5900,5981600,0
20010621,26.8350,26.8800,25.2450,25.9500,12288400,0
20010622,25.9600,26.5450,25.4750,26.2050,10020200,0
20010625,26.3750,26.4300,25.8450,26.0850,8094200,0
20010626,26.1050,26.4900,25.9600,26.4050,8447800,0
20010627,26.2750,26.2750,25.6950,25.6950,7142000,0
20010628,25.5850,25.7450,24.7750,25.4850,12943000,0
20010629,25.6950,26.1750,25.1600,25.5000,8217400,0
20010702,25.8150,25.8500,24.9200,25.2350,6965400,0
20010703,25.6450,26.1250,25.5500,25.8650,5731800,0
20010705,25.9200,26.4350,25.9200,26.0600,7359000,0
20010706,26.3950,26.4700,25.4050,25.8000,7747000,0
20010709,25.8400,25.8650,24.7950,25.0900,8547600,0
20010710,25.1600,25.4750,24.5100,24.6550,10049600,0
20010711,24.5150,24.8500,23.5900,24.8250,10841000,0
20010712,24.5550,25.3100,23.8550,24.0900,10839400,0
20010713,23.7800,25.1300,23.7600,24.4350,7428000,0
20010716,24.4350,24.6550,23.2750,23.6850,10356000,0
20010717,23.9050,24.1700,23.3750,23.7100,9072200,0
20010718,23.3950,24.3650,22.7150,24.0500,13194400,0
20010719,24.2200,24.7800,24.2200,24.6950,9390800,0
20010720,24.9450,25.8900,24.9050,25.8900,12876200,0
20010723,25.9850,26.3250,25.6750,26.1450,7212800,0
20010724,26.1550,26.2050,25.7200,26.0100,6975400,0
20010725,26.1550,27.3550,25.8650,27.3550,10307000,0
20010726,27.2600,27.5600,26.0350,26.5300,11183600,0
20010727,26.5450,27.2150,25.8550,27.1400,5333200,0
20010730,27.1700,27.5100,26.9550,27.2200,4395600,0
20010731,27.1250,27.5100,26.0350,26.0350,6812000,0
20010801,26.3950,26.9300,25.3250,25.4550,9626400,0
20010802,25.5250,25.7850,25.2300,25.7300,8999400,0
20010803,25.6700,25.7600,25.1700,25.1950,4603400,0
20010806,25.3550,25.4700,25.0900,25.3400,4133000,0
20010807,25.4050,25.5300,24.8900,24.9450,5691800,0
20010808,25.1400,25.2500,23.4900,23.5600,9360000,0
20010809,23.5650,24.1950,23.3700,23.6650,7828000,0
20010810,23.8800,24.2650,23.5900,23.9950,5627200,0
20010813,24.2300,24.3250,23.9250,24.0350,6336200,0
20010814,24.0250,24.3650,23.8800,24.3400,5924800,0
20010815,24.6300,25.9150,24.5300,25.7700,7343400,0
20010816,25.8150,25.8950,24.9800,25.4750,7764400,0
20010817,25.4750,25.6200,24.9050,25.2500,5438800,0
20010820,25.2500,25.5250,24.9150,24.9350,2993600,0
20010821,25.1400,25.4800,25.0100,25.0650,4015200,0
20010822,25.6000,26.2300,24.9950,25.1400,9476800,0
20010823,25.1450,25.2850,24.6500,24.6550,4094600,0
20010824,24.5350,24.8250,24.4400,24.7250,4127200,0
20010827,24.8500,24.9950,24.7050,24.8550,3270000,0
20010828,24.8000,25.0650,24.4600,24.7000,5863600,0
20010829,24.9450,25.0600,24.4750,24.6550,5400200,0
20010830,24.4600,24.6900,23.6450,23.6550,7149400,0
20010831,23.6550,24.0200,23.6050,23.8250,3838600,0
20010904,23.9000,24.7500,23.8950,24.4900,4318400,0
20010905,24.3950,24.7000,24.0150,24.5400,4590800,0
20010906,24.4350,24.8200,24.2250,24.5600,5775400,0
20010907,24.3600,24.7000,24.2850,24.6250,5798200,0
20010910,24.5300,24.7000,24.1150,24.4850,4857600,0
20010911,24.4850,24.4850,24.4850,24.4850,0,0
20010917,24.6300,25.0400,23.3400,23.4850,7971400,0
20010918,23.5600,23.7500,22.6650,23.1450,9014200,0
20010919,22.7550,22.7550,20.5100,21.4900,13543000,0
20010920,20.8100,22.3950,20.7750,21.8800,13031200,0
20010921,21.8850,22.8600,21.2450,22.8350,9567800,0
20010924,22.7800,22.7850,21.1500,21.7250,12284200,0
20010925,21.7350,21.8450,20.1650,20.3900,13175600,0
20010926,20.4200,21.1150,19.9600,20.4200,9678200,0
20010927,20.4200,21.1400,19.8600,21.1000,9541600,0
20010928,21.3850,22.3350,21.3450,22.2200,7514600,0
20011001,21.9800,22.0600,20.9100,21.4400,7176400,0
20011002,21.3950,21.7850,21.0150,21.7850,5692200,0
20011003,21.0300,21.9200,20.4450,21.4600,9827400,0
20011004,21.6150,22.6050,21.4900,22.1000,10940600,0
20011005,22.1950,22.4650,21.3700,22.0250,5526600,0
20011008,22.0300,22.8050,21.3450,21.9300,6092200,0
20011009,22.3200,22.4500,21.8950,22.2900,4298600,0
20011010,22.3900,23.2450,22.2450,23.1300,5886800,0
20011011,23.2600,23.4850,22.3400,22.6800,7839200,0
20011012,22.5850,23.0850,22.2950,22.9950,5691800,0
20011015,22.6100,23.0450,21.7450,22.3350,5118400,0
20011016,22.3350,23.1300,22.1000,23.1150,6761200,0
20011017,23.5800,23.7500,22.8550,22.9650,6689800,0
20011018,22.6150,22.8200,22.1550,22.4500,4880000,0
20011019,22.8050,22.9950,21.9450,22.9700,6247600,0
20011022,23.1100,23.4350,22.3900,23.4350,4696000,0
20011023,23.0950,24.0650,22.8050,23.6300,7848400,0
20011024,23.3400,23.5550,22.4650,23.1400,7886000,0
20011025,22.7550,24.5300,22.7350,24.5300,9816400,0
20011026,24.5550,25.8800,24.3950,25.8200,9156000,0
20011029,25.8550,26.3300,25.0400,25.0900,9082600,0
20011030,24.6750,25.0900,23.7300,24.2100,7655600,0
20011031,24.0900,24.3600,23.3900,23.5450,8171000,0
20011101,23.2650,23.6550,22.6100,23.5800,8806600,0
20011102,23.5350,23.5400,22.7550,23.0950,4556800,0
20011105,23.3400,23.4250,22.7600,23.0200,4806200,0
20011106,22.8250,22.8450,21.6850,22.3500,11683800,0
20011107,22.0250,23.2900,21.8900,23.0750,8116400,0
20011108,23.5350,23.9100,23.0950,23.4600,6331200,0
20011109,23.8500,24.2400,23.7050,24.1850,6912400,0
20011112,23.2400,24.2300,23.0100,24.0300,4719000,0
20011113,24.1250,24.4300,23.3900,23.9700,7921800,0
20011114,23.1950,23.4350,22.3400,22.4150,9838200,0
20011115,21.4650,21.5700,20.4700,20.9950,21840400,0
20011116,21.3950,21.9300,21.1500,21.9300,14014000,0
20011119,21.4900,22.3400,21.2500,21.8450,11202200,0
20011120,22.8050,23.3900,22.6800,23.2700,11195600,0
20011121,23.2700,23.5100,22.6100,22.9550,8175800,0
20011123,22.5850,23.2000,22.2700,23.0850,3684200,0
20011126,22.7600,22.8250,22.3400,22.5100,7358800,0
20011127,22.5100,23.3350,22.1950,22.9600,8964200,0
20011128,22.6100,23.3250,22.3400,22.7550,6449400,0
20011129,22.7500,23.4850,22.4450,23.3400,5320200,0
20011130,23.2400,23.6200,22.8900,23.3450,5615800,0
20011203,23.1850,24.3100,22.9850,24.0350,8260600,0
20011204,24.0700,24.7700,23.8250,24.6300,9275800,0
20011205,25.1850,26.1100,25.1700,25.9650,14684600,0
20011206,25.6750,25.8200,25.2600,25.4100,10384800,0
20011207,25.2600,25.8200,24.4350,25.6700,8752800,0
20011210,25.3200,25.6500,24.9050,25.0050,7966600,0
20011211,24.9900,25.2250,24.5900,24.8050,4724800,0
20011212,24.8000,24.9200,24.2150,24.9200,5775200,0
20011213,24.2650,25.0000,24.2150,24.7200,5088000,0
20011214,24.8350,25.4550,24.4100,25.2850,4821200,0
20011217,25.1400,25.7200,24.9700,24.9800,5694200,0
20011218,24.9800,25.6150,24.7750,25.1850,6786400,0
20011219,25.2850,25.9950,25.2400,25.9750,8081200,0
20011220,26.2300,26.2500,25.2600,25.2700,6701600,0
20011221,25.2650,25.5950,24.9100,25.5050,7371200,0
20011224,25.7650,26.2050,25.6250,25.9150,1729000,0
20011226,26.0500,27.3700,26.0500,27.3050,6259600,0
20011227,27.1300,27.2000,26.5050,27.0900,5963000,0
20011228,27.3300,27.6950,26.7150,26.8300,5731000,0
20011231,26.8800,27.0300,26.4000,26.8150,5351600,0
20020102,26.8150,26.8150,25.7450,26.0750,7632400,0
20020103,25.9500,26.2400,25.7400,26.1000,6227200,0
20020104,26.1550,26.8900,25.7900,26.5000,6032000,0
20020107,26.2600,26.8850,26.1750,26.5400,4957000,0
20020108,26.3050,26.3500,25.8650,25.9200,3998000,0
20020109,25.5700,25.9200,25.3000,25.8400,7777000,0
20020110,25.8150,25.8700,25.2400,25.6450,5048600,0
20020111,25.2550,25.5000,24.9100,25.0950,6780800,0
20020114,24.7650,25.0300,24.5300,24.7950,5029000,0
20020115,24.7950,25.4450,24.7950,25.2600,4458000,0
20020116,24.8900,24.8950,24.4000,24.4000,7262600,0
20020117,24.6050,24.6950,23.9850,24.4000,4886800,0
20020118,24.5200,24.7050,24.1100,24.2150,5076000,0
20020122,24.2300,24.7600,24.0350,24.1550,4774000,0
20020123,24.3000,25.2550,24.1600,25.2000,6295400,0
20020124,25.2050,26.0100,24.9600,25.9750,6417400,0
20020125,25.9750,26.8400,25.8800,26.6400,6945600,0
20020128,26.5000,26.5400,26.0100,26.2000,6367200,0
20020129,25.8650,25.9400,25.5050,25.6350,5291800,0
20020130,25.4750,26.6650,25.3750,26.5150,5576000,0
20020131,26.5750,27.5500,26.5550,27.5200,8533800,0
20020201,27.5150,27.6300,26.7400,26.9350,7968600,0
20020204,26.9400,26.9750,25.7150,26.0950,6868000,0
20020205,26.2900,26.5200,25.6700,26.1500,4953000,0
20020206,26.2300,27.1800,26.1800,26.5750,5708600,0
20020207,26.1550,26.3950,25.8950,25.9000,4214400,0
20020208,25.7900,26.4600,25.6550,26.3000,3958200,0
20020211,26.2050,27.3500,26.0350,27.2600,6165600,0
20020212,27.2300,27.6200,26.6450,26.8400,7092000,0
20020213,26.7950,27.3300,26.4100,27.0500,6133400,0
20020214,27.2050,27.4500,26.8000,26.9650,5633600,0
20020215,27.1100,27.6050,26.9850,27.2800,5458400,0
20020219,26.8300,27.1750,26.1950,26.9750,5462200,0
20020220,26.7850,26.9300,26.3800,26.6350,5197200,0
20020221,26.8800,27.5950,26.8450,27.1450,7767600,0
20020222,27.3000,28.3500,27.0300,28.0800,7863000,0
20020225,28.4000,29.3150,28.3350,29.2200,11991000,0
20020226,29.1850,29.1850,28.4900,28.5700,9230000,0
20020227,28.5950,28.8400,27.8600,28.1000,5777000,0
20020228,28.1450,28.8900,28.1450,28.5000,5805600,0
20020301,28.7150,28.9000,28.2050,28.8150,6080800,0
20020304,29.0850,29.6000,28.9200,29.4700,9076000,0
20020305,29.4500,29.7950,29.1350,29.6050,6822600,0
20020306,29.3300,30.1150,28.8500,30.1150,8291000,0
20020307,30.3650,30.5700,29.3000,29.5500,7266200,0
20020308,29.1350,29.2800,28.1600,28.4700,9644400,0
20020311,28.8100,29.0650,28.4500,28.7550,6643600,0
20020312,28.4000,29.2550,28.2850,29.2550,6890600,0
20020313,30.1150,30.1500,28.5900,28.6550,8660800,0
20020314,28.6950,28.9650,28.1800,28.9150,5586800,0
20020315,29.1300,29.5650,28.8000,29.5250,6806400,0
20020318,29.1850,29.9550,28.9850,29.5750,8761400,0
20020319,29.5250,29.6350,29.1400,29.5750,6275200,0
20020320,29.2200,29.8600,28.9300,28.9850,5105600,0
20020321,28.9800,29.4650,28.7650,29.4050,4203200,0
20020322,28.7150,28.7200,27.8600,27.9850,8124800,0
20020325,27.9100,28.3850,27.7700,27.7950,5163000,0
20020326,28.0500,28.2650,27.4650,28.0950,4935600,0
20020327,28.4600,28.8900,28.4050,28.8550,7113800,0
20020328,28.7650,29.0050,28.5950,28.8000,4834600,0
20020401,29.2800,29.3250,28.4000,28.4900,9892000,0
20020402,28.4950,28.8150,28.3000,28.4750,6657000,0
20020403,28.1550,28.2250,27.5900,27.7350,5914400,0
20020404,28.0800,28.0800,27.0900,27.4400,6550400,0
20020405,27.5000,27.6550,26.4900,26.6300,8293000,0
20020408,27.3450,27.4150,26.6350,26.7750,5834800,0
20020409,26.7750,26.8500,26.3900,26.5200,4629400,0
20020410,26.1950,27.0300,26.1950,26.8050,6326800,0
20020411,26.5650,27.2250,26.5050,26.8500,5752600,0
20020412,26.4150,26.4650,25.4000,25.8400,11059200,0
20020415,26.4150,26.7900,26.2450,26.6950,6630600,0
20020416,26.7450,27.3950,26.4900,26.8800,6709400,0
20020417,27.4050,27.5350,27.0550,27.4400,7117000,0
20020418,27.3700,27.7750,26.9850,27.4200,6890200,0
20020419,27.2400,27.3000,26.6850,27.0800,6382800,0
20020422,26.9400,27.2050,26.3300,26.5950,6603200,0
20020423,26.5600,26.8850,26.3850,26.8100,5926200,0
20020424,26.3900,27.0300,26.1000,26.7850,5097400,0
20020425,26.7850,27.4600,26.5250,27.3700,6864400,0
20020426,27.4200,27.9350,27.1450,27.8150,6626200,0
20020429,27.4950,27.7400,27.2800,27.3700,6282200,0
20020430,27.4450,27.6150,26.8100,26.8100,4806000,0
20020501,26.6250,27.6400,26.5400,27.5350,6723200,0
20020502,27.2300,27.9350,27.2100,27.8850,5931000,0
20020503,28.1300,28.6450,27.6200,27.8900,6277600,0
20020506,27.4450,27.5000,26.4650,26.5400,5885000,0
20020507,26.4400,26.7650,26.1000,26.4550,4977800,0
20020508,27.1000,27.8000,27.0750,27.5900,5233800,0
20020509,27.4950,27.5650,26.7850,26.8250,4537800,0
20020510,26.8550,27.4950,26.8550,27.1750,5264600,0
20020513,27.0750,27.7650,26.8550,27.6850,4307400,0
20020514,27.6850,27.7150,26.8450,27.1200,8125800,0
20020515,27.0550,27.4500,26.7750,27.0000,7110800,0
20020516,27.0000,27.3250,26.9300,27.2000,4866200,0
20020517,26.9550,27.1250,26.4950,26.9300,5773000,0
20020520,26.8300,27.0300,26.5850,26.8900,4067600,0
20020521,26.5150,26.6350,25.7600,25.7600,7217400,0
20020522,25.3500,26.2200,25.3500,25.9500,9198800,0
20020523,26.0350,26.1700,25.5500,25.8700,6296400,0
20020524,25.6550,25.7500,25.1250,25.3900,6147400,0
20020528,25.5100,25.7000,25.3200,25.5850,4736800,0
20020529,25.2650,25.7850,25.1450,25.6800,4763600,0
20020530,25.1900,25.6800,25.1800,25.4250,5971400,0
20020531,25.4500,25.7050,25.2400,25.2850,5112200,0
20020603,25.4800,25.4800,24.4450,24.6700,5741800,0
20020604,24.7450,24.9150,23.9150,24.5950,7391000,0
20020605,24.2300,24.2650,23.4200,24.0800,9169800,0
20020606,24.4250,24.5700,23.3500,24.0150,9225800,0
20020607,24.0800,24.6200,23.5950,24.2500,7295000,0
20020610,23.9800,24.5400,23.6550,23.7100,3601600,0
20020611,23.9100,23.9100,22.9200,23.0350,5714600,0
20020612,23.2950,23.7150,23.0250,23.6850,7694200,0
20020613,23.6600,24.0550,23.1000,23.7350,7014000,0
20020614,23.4900,23.9800,23.2450,23.8400,5249400,0
20020617,24.2750,24.6650,24.1550,24.5000,4210200,0
20020618,24.3000,24.4800,23.8650,24.0050,3591600,0
20020619,23.7600,24.2550,23.6650,23.8200,5639800,0
20020620,24.1800,24.6950,23.9650,24.4050,7344600,0
20020621,24.4450,24.6950,23.9350,24.1200,9150200,0
20020624,23.9400,24.4450,23.9000,24.2750,4260400,0
20020625,24.6950,24.8150,23.8850,23.9150,5226800,0
20020626,23.8350,23.9800,23.3600,23.9300,5800000,0
20020627,23.9800,24.0750,23.2200,23.5100,5431400,0
20020628,23.4650,23.7950,22.7550,22.8500,8591800,0
20020701,22.2600,23.2950,22.2600,22.8800,5982400,0
20020702,23.0000,23.1550,22.0000,22.4100,5324000,0
20020703,22.2850,22.7050,21.5750,22.6050,5061200,0
20020705,22.9650,23.0500,22.6550,22.9600,2668200,0
20020708,22.8500,22.8750,22.1150,22.1450,4435600,0
20020709,22.1150,22.4100,21.8950,22.0000,5178400,0
20020710,22.2850,22.5800,21.3650,21.4700,6409800,0
20020711,21.1550,21.4250,20.7250,21.2400,7971400,0
20020712,21.3300,21.7000,20.7900,21.2500,5837800,0
20020715,20.8900,21.3300,19.5750,20.8600,8188600,0
20020716,20.3950,21.2300,20.0650,20.8600,7497800,0
20020717,21.2550,21.5400,20.5650,20.8850,7017200,0
20020718,21.4500,21.6650,21.1400,21.4850,7606600,0
20020719,21.5000,21.5000,20.1500,20.7900,8547600,0
20020722,20.3000,20.6300,18.9550,19.2150,9449800,0
20020723,19.1650,19.5550,18.4050,18.4800,7312200,0
20020724,17.9200,20.1100,17.9050,19.9500,9072600,0
20020725,19.8800,20.7150,19.5750,20.0250,8431600,0
20020726,20.0300,20.3500,19.6100,19.9050,6502600,0
20020729,20.0250,21.0800,19.9850,21.0400,6819000,0
20020730,21.0300,21.6200,20.5900,21.4450,7211600,0
20020731,21.5950,21.6000,20.6700,21.0900,5998000,0
20020801,20.3700,20.8350,19.4050,19.4900,11340600,0
20020802,19.4600,19.6750,18.4150,18.6750,7306000,0
20020805,18.5700,18.9450,17.7600,17.8100,5630800,0
20020806,18.0850,19.0450,18.0850,18.5050,5443200,0
20020807,18.5750,18.5750,17.6250,18.3450,7826600,0
20020808,18.3450,19.4600,18.3400,19.3900,6253800,0
20020809,19.0200,20.2350,18.7750,20.0900,6304600,0
20020812,19.6350,20.5400,19.2650,20.2950,4975400,0
20020813,20.1000,20.4200,19.4550,19.4800,6161800,0
20020814,19.7800,20.5150,19.3400,20.5150,5340000,0
20020815,20.7400,22.0000,20.7000,21.9000,8655800,0
20020816,21.3300,21.3300,20.7600,21.1300,5537200,0
20020819,21.0100,21.3400,20.2500,20.9050,7266400,0
20020820,20.9050,20.9050,20.1500,20.4000,7567200,0
20020821,20.1500,20.3850,19.7150,20.2100,8360800,0
20020822,20.1700,21.7900,20.0800,21.6250,8046600,0
20020823,21.4500,22.0150,21.2550,21.3950,7310800,0
20020826,21.5000,22.3150,21.2300,22.2100,5269600,0
20020827,22.5300,22.5450,21.3350,21.6850,5319200,0
20020828,21.4100,21.7200,21.0100,21.2800,5485400,0
20020829,20.9100,21.5400,20.7600,21.0800,4794800,0
20020830,21.1100,21.7200,21.0400,21.3300,3758200,0
20020903,20.7500,20.8250,19.8250,19.9050,6355800,0
20020904,20.0300,20.4350,19.4100,20.3400,5647600,0
20020905,20.2350,20.6250,19.9250,20.0550,5445000,0
20020906,20.5350,20.9550,20.4850,20.8500,4472200,0
20020909,20.8500,21.1800,20.4150,21.0250,3948000,0
20020910,21.0250,21.7200,21.0250,21.5400,4585800,0
20020911,21.8650,21.9400,21.4350,21.4550,3094600,0
20020912,21.3750,21.5200,20.5350,20.6800,3658600,0
20020913,20.5850,21.2250,20.4050,21.0350,3711400,0
20020916,21.3100,21.6800,21.0500,21.3000,3907400,0
20020917,20.5600,20.8600,20.2950,20.5250,4455600,0
20020918,20.5950,21.0800,20.2250,20.3900,4956800,0
20020919,19.7450,20.3700,19.3850,19.4300,10651600,0
20020920,19.6650,19.7950,19.1550,19.3750,6228800,0
20020923,19.4950,19.7200,19.0800,19.3850,5051200,0
20020924,19.3900,19.4800,18.6600,18.8050,6067400,0
20020925,19.0300,19.4050,18.3750,19.1450,9782600,0
20020926,19.3850,20.4350,19.2500,20.2350,9040200,0
20020927,20.1250,20.4700,19.5550,19.6550,4775400,0
20020930,19.2750,19.3750,18.7300,18.9850,7864800,0
20021001,19.1000,20.1300,18.6950,19.9500,5946800,0
20021002,19.2000,20.2150,19.1250,19.3550,8149800,0
20021003,19.3550,20.0200,19.0350,19.2750,4935800,0
20021004,19.0550,19.3000,18.0850,18.3450,7440800,0
20021007,18.3500,18.6850,18.0900,18.2050,5430400,0
20021008,17.9900,18.3850,17.4250,17.8750,6667800,0
20021009,17.4950,18.0650,16.8300,16.9150,7974800,0
20021010,16.8550,17.3300,16.4850,17.3100,8126400,0
20021011,17.4900,18.2300,17.2850,18.1000,6245600,0
20021014,18.1050,18.6100,17.8400,18.5500,4060400,0
20021015,19.1000,19.3000,18.6150,19.2950,7555400,0
20021016,19.2950,19.3950,18.5750,18.6500,6360200,0
20021017,18.8050,19.2700,18.3100,18.6100,8122200,0
20021018,19.2500,20.2350,19.2500,20.0850,13459800,0
20021021,19.7450,19.8850,19.5550,19.7800,7922200,0
20021022,19.7450,20.1950,19.6500,19.9400,9509200,0
20021023,19.8900,21.2250,19.8250,21.1550,10175000,0
20021024,21.4450,21.4450,20.1100,20.3200,8975400,0
20021025,20.2850,20.2850,19.3150,19.5500,6860000,0
20021028,19.6450,20.0800,19.1250,19.5200,8094600,0
20021029,19.5250,19.6350,18.7600,19.0350,7939800,0
20021030,19.2500,20.2850,19.2200,20.0950,6794400,0
20021031,20.1000,20.5350,19.7500,19.8000,5115200,0
20021101,19.7000,20.9050,19.6000,20.7100,6562000,0
20021104,20.7150,21.0250,20.1450,20.2950,6700200,0
20021105,20.0650,20.7550,19.9500,20.7550,6464800,0
20021106,21.0500,21.4600,20.9050,21.3650,11726400,0
20021107,21.2850,21.5700,20.7600,20.8350,6414800,0
20021108,20.9250,21.0650,20.5650,20.7950,4652600,0
20021111,20.6100,20.9150,20.0450,20.2000,4238400,0
20021112,20.4100,20.5100,19.9900,20.1300,3741000,0
20021113,20.1900,20.6750,19.1900,19.5400,9092800,0
20021114,19.5450,20.5100,19.5450,20.3950,6386600,0
20021115,20.2600,20.7300,20.0400,20.6600,4267200,0
20021118,20.7400,20.9300,20.2350,20.6100,3333200,0
20021119,20.4850,20.8900,20.3950,20.5200,3516400,0
20021120,20.5250,21.1250,20.5250,20.9800,11423200,0
20021121,20.9850,21.8450,20.9850,21.6600,7849200,0
20021122,21.9150,21.9350,21.2250,21.4700,5711200,0
20021125,21.4300,21.4400,20.9750,21.2850,4929800,0
20021126,21.1000,21.1750,20.6800,20.7400,5534400,0
20021127,21.0000,21.5000,20.8250,21.4450,3536200,0
20021129,21.5450,21.9650,21.5200,21.8400,2426600,0
20021202,22.0900,22.9250,21.8800,22.7600,6617000,0
20021203,22.7650,23.1250,22.5150,22.6050,8262400,0
20021204,22.6100,22.6100,21.9800,22.2950,6895800,0
20021205,22.3000,22.7950,22.3000,22.5400,6136800,0
20021206,22.1450,23.1000,22.1450,22.7950,4942600,0
20021207,22.7950,22.7950,22.7950,22.7950,0,0
20021208,22.7950,22.7950,22.7950,22.7950,0,0
20021209,22.9650,23.0500,22.1950,22.2150,6388400,0
20021210,22.2200,22.6100,22.0200,22.3100,6230400,0
20021211,22.2150,22.2200,21.6450,22.1450,7763800,0
20021212,22.1400,22.3600,21.9600,22.2750,7776000,0
20021213,22.1550,22.5400,21.8600,21.9000,4599600,0
20021216,21.9500,22.4550,21.8350,22.4550,4298200,0
20021217,22.4600,22.4600,21.9850,22.0650,3435400,0
20021218,21.9100,22.0700,21.3450,21.5600,5358200,0
20021219,21.4100,21.6600,21.2300,21.3450,6094200,0
20021220,21.5350,21.7200,21.3700,21.7200,8329800,0
20021223,21.8100,21.8250,21.4200,21.6900,4152000,0
20021224,21.5300,21.6750,21.2900,21.3300,1805600,0
20021226,21.2400,21.6300,21.1350,21.1900,2135400,0
20021227,21.1000,21.3350,20.6800,20.7800,3016400,0
20021230,20.9000,21.0300,20.5200,20.6800,4568400,0
20021231,20.6800,20.8600,20.4500,20.8600,3758200,0
20030102,20.9650,21.4000,20.6750,21.3650,4436400,0
20030103,21.2400,21.4750,21.1100,21.2150,3601400,0
20030106,21.0450,21.1400,20.8150,21.0150,5618200,0
20030107,21.0200,21.0200,20.1050,20.1750,6014200,0
20030108,20.0750,20.4350,20.0700,20.3700,7475000,0
20030109,20.4450,20.8550,20.4000,20.7400,6149800,0
20030110,20.7450,20.9650,20.4700,20.7050,4993200,0
20030113,20.6300,20.6350,20.3250,20.4400,4892800,0
20030114,20.4200,20.6450,20.0800,20.2600,6202000,0
20030115,20.2950,20.6800,20.2600,20.4700,8168400,0
20030116,20.6200,20.8200,20.5900,20.7550,6323400,0
20030117,20.5050,20.6600,20.1050,20.1800,5805200,0
20030121,20.1850,20.1850,19.0850,19.2050,8807600,0
20030122,18.2900,19.2250,17.6550,18.8650,21398000,0
20030123,18.8700,19.2950,18.4800,19.0600,10236000,0
20030124,19.0650,19.1350,18.3900,18.5200,7255600,0
20030127,18.5150,18.5150,17.7050,17.8800,11034800,0
20030128,17.9200,18.3400,17.9200,18.1600,6152400,0
20030129,18.1650,18.9000,17.8450,18.6650,7491600,0
20030130,18.9850,19.1200,18.3650,18.3950,6786000,0
20030131,18.2900,18.8450,18.2000,18.6850,6071600,0
20030203,18.6900,18.9300,18.4850,18.6800,5149000,0
20030204,18.6850,19.0300,18.3400,18.9900,6064800,0
20030205,19.2600,19.4350,18.8200,18.8900,6395200,0
20030206,18.8600,19.0900,18.6300,18.9450,5467800,0
20030207,18.9100,19.0550,18.5150,18.5950,4623800,0
20030210,18.7600,19.3650,18.6550,19.3600,6347200,0
20030211,19.3650,19.5800,19.1350,19.3300,7993000,0
20030212,19.2050,19.3700,18.9600,19.0200,5832400,0
20030213,18.9100,19.1300,18.6250,18.8200,5408000,0
20030214,19.3350,19.3350,18.8350,19.2700,4011600,0
20030218,19.2950,19.9050,19.2250,19.7400,6291600,0
20030219,19.7500,19.9550,19.6050,19.8450,5785400,0
20030220,19.8500,20.2550,19.8150,20.1750,6795600,0
20030221,20.4700,21.0100,20.3550,20.8950,10262800,0
20030224,20.8950,21.1700,20.8000,21.0700,7777600,0
20030225,21.1200,21.4050,20.1150,20.3200,16136800,0
20030226,20.3200,20.9800,20.2000,20.6950,9077800,0
20030227,20.6950,20.8450,20.2050,20.3500,7692800,0
20030228,20.4450,20.9000,20.3700,20.7250,9681600,0
20030303,20.6500,20.8450,20.4450,20.5950,7189600,0
20030304,20.0800,20.4650,20.0800,20.1700,8881400,0
20030305,20.1300,20.2950,19.8000,20.0050,5867800,0
20030306,19.9250,20.4050,19.9250,20.4000,5567400,0
20030307,20.0450,20.4000,19.7000,19.9900,6094000,0
20030310,20.2450,20.2700,19.3550,19.4500,5321400,0
20030311,19.4250,19.6700,18.9050,18.9350,6340000,0
20030312,18.9000,18.9000,18.3600,18.6850,8187400,0
20030313,18.9750,19.0050,18.5550,18.9100,7029800,0
20030314,18.9100,19.1150,18.6750,18.7800,7670600,0
20030317,18.7800,19.1000,18.5800,18.9650,7436800,0
20030318,18.9650,19.7850,18.8000,19.6750,11386400,0
20030319,19.6750,19.9900,19.3750,19.5700,6857600,0
20030320,19.3500,20.1600,19.2050,19.8950,7948200,0
20030321,19.9000,19.9500,19.3350,19.3850,7304600,0
20030324,19.3850,19.7300,18.8750,18.9500,5414800,0
20030325,19.0000,19.3700,18.8950,19.0250,6066000,0
20030326,19.0250,19.2300,18.7250,18.9750,7695000,0
20030327,18.9750,19.4200,18.9400,19.1300,7017400,0
20030328,19.1350,19.5500,19.1350,19.4400,4419000,0
20030331,18.7550,19.4000,18.7550,18.9300,5463200,0
20030401,18.9750,19.4200,18.9000,19.3000,6824800,0
20030402,19.3000,19.3000,18.8750,19.0950,6378400,0
20030403,19.0950,19.1650,18.7750,18.8450,5236200,0
20030404,18.8550,18.9950,18.6650,18.7850,5931200,0
20030407,18.7850,18.9000,18.6100,18.7700,7077200,0
20030408,18.7700,18.8250,18.5900,18.6950,4242800,0
20030409,18.8150,18.9250,18.6600,18.7750,4392800,0
20030410,19.1000,19.3850,18.9300,19.2950,7882200,0
20030411,19.2950,19.2950,18.7950,18.9600,7291600,0
20030414,17.9700,19.1150,17.9700,19.1000,4493400,0
20030415,19.3750,19.4850,18.7100,18.8050,4323000,0
20030416,18.8550,19.1250,18.5700,18.6350,6329600,0
20030417,18.5850,19.4250,18.4400,19.3650,5424800,0
20030421,19.3700,19.7350,19.2750,19.5600,4998800,0
20030422,19.5250,19.8500,19.2750,19.7450,4808400,0
20030423,20.2400,20.8450,19.7600,20.7500,13220400,0
20030424,20.7500,20.8950,20.6200,20.8500,8470600,0
20030425,20.8500,20.9200,20.4550,20.6750,5545400,0
20030428,20.6200,21.0450,20.5150,20.7950,7436600,0
20030429,20.7950,20.9350,20.3650,20.5700,4587600,0
20030430,20.6200,21.1450,20.5550,20.8850,9270400,0
20030501,21.0700,21.1600,20.8150,20.9850,4888000,0
20030502,21.2150,21.6750,21.0950,21.6100,6193600,0
20030505,21.5600,21.9000,21.5200,21.7450,5672000,0
20030506,21.7450,22.3900,21.7000,22.2700,7565400,0
20030507,22.2700,22.6400,22.0300,22.4550,8016800,0
20030508,22.4150,22.4800,21.9150,22.1250,8039600,0
20030509,22.2650,22.5500,21.9150,22.4050,4403000,0
20030512,22.4250,22.9750,22.3350,22.7550,6070600,0
20030513,22.7550,23.0050,22.5050,22.9750,6187000,0
20030514,22.9900,23.6250,22.8050,23.4250,8420600,0
20030515,23.4300,23.5550,23.1800,23.4400,5733800,0
20030516,23.4450,23.7550,23.2050,23.7000,7041200,0
20030519,23.5750,23.6950,23.4250,23.4750,7043200,0
20030520,23.3800,23.4600,22.9500,23.1400,8050600,0
20030521,23.0250,24.0000,23.0100,23.7500,7476800,0
20030522,23.6250,23.8450,23.5250,23.5650,5627800,0
20030523,23.5650,23.6900,23.1250,23.5900,4126400,0
20030527,23.2750,24.2500,23.2750,24.2150,7082200,0
20030528,24.2150,24.3000,23.7800,23.8900,5844800,0
20030529,23.8500,23.8750,23.5700,23.6550,6006800,0
20030530,24.1950,24.5000,23.4400,24.3100,6248400,0
20030602,24.2150,24.3750,23.9000,24.1800,5618600,0
20030603,24.1800,24.1800,23.7550,23.9500,5695400,0
20030604,23.1250,23.8050,23.1000,23.5800,19449000,0
20030605,23.3000,23.7250,23.2950,23.6750,7949000,0
20030606,23.5300,23.9000,23.5300,23.6900,7264400,0
20030609,23.6000,23.9200,23.4700,23.8200,5626200,0
20030610,23.9250,24.2300,23.8500,24.0500,6439000,0
20030611,24.2300,24.9150,23.9550,24.8900,8213400,0
20030612,24.8900,25.0750,24.3600,24.6750,7406200,0
20030613,24.3000,24.6800,23.9250,24.0950,5308000,0
20030616,24.0950,24.5500,23.6850,24.0250,7570000,0
20030617,24.0250,24.3500,23.5450,23.7550,5998000,0
20030618,23.7550,23.9650,23.4350,23.6200,7147600,0
20030619,23.6200,24.2450,23.4700,23.9300,5157000,0
20030620,23.9300,24.2000,23.6250,23.6350,8440800,0
20030623,23.6350,23.9200,23.1150,23.6250,4052600,0
20030624,23.5000,23.8950,23.4500,23.7500,6353800,0
20030625,23.9000,24.3500,23.7250,24.0750,7909600,0
20030626,23.9750,24.3150,23.7150,23.8800,9758600,0
20030627,23.8800,24.1950,23.8150,23.8450,5317800,0
20030630,24.0000,24.1000,23.7400,23.7850,4811600,0
20030701,23.7850,24.0150,23.2600,23.9250,5406400,0
20030702,23.9250,24.1350,23.4950,24.0100,5584800,0
20030703,24.0150,24.3050,23.3500,24.0200,4239400,0
20030707,24.0000,24.0000,23.5700,23.7500,7128400,0
20030708,23.7500,23.8550,23.5000,23.7850,5681800,0
20030709,23.8500,24.2250,23.8500,24.0300,6683600,0
20030710,24.0000,24.0000,23.0900,23.3250,9149600,0
20030711,23.3250,23.7700,23.1750,23.6450,4571000,0
20030714,23.7000,23.7900,23.0600,23.1750,5847800,0
20030715,23.1800,23.4300,22.8500,23.0750,5829600,0
20030716,23.1000,23.2500,22.7700,22.8500,5226200,0
20030717,22.8500,23.2300,22.2550,22.9650,6978600,0
20030718,22.9650,23.8300,22.5750,23.7300,6755800,0
20030721,24.0000,24.1250,23.4050,23.5650,8789200,0
20030722,23.5650,23.6550,23.0150,23.2000,8141600,0
20030723,23.4750,23.5500,22.4000,22.7550,11946400,0
20030724,23.0000,23.2450,22.4750,22.5100,8236600,0
20030725,22.5500,22.8700,22.3950,22.8650,5362400,0
20030728,22.9155,23.2100,22.5500,23.0750,7481600,0
20030729,23.0750,23.0750,22.2750,22.4150,7910400,0
20030730,22.4900,22.5550,22.2500,22.4450,6572800,0
20030731,22.6000,22.9750,22.2500,22.5350,5676400,0
20030801,22.3800,22.9150,22.3800,22.7600,5116600,0
20030804,22.7600,22.7650,22.2500,22.5550,5527800,0
20030805,22.5500,22.7200,22.2900,22.3200,4404400,0
20030806,22.3250,22.8100,22.2650,22.7500,5933400,0
20030807,22.7500,23.3950,22.5900,23.2800,9359800,0
20030808,23.2800,23.3550,22.9750,23.2650,7045400,0
20030811,23.2650,23.5500,23.1150,23.4600,5256400,0
20030812,23.4600,23.6200,23.0600,23.5600,5039400,0
20030813,23.8000,23.8750,23.4750,23.6850,6364800,0
20030814,23.7250,23.8600,23.3950,23.7600,7874600,0
20030815,23.8000,23.8650,23.5950,23.6250,2458200,0
20030818,23.7500,24.0100,23.7000,23.9750,3730600,0
20030819,23.9500,24.1100,23.8450,24.0850,4230000,0
20030820,24.0850,24.6600,23.5550,24.4450,7011800,0
20030821,24.4500,24.8800,24.1450,24.6250,6548000,0
20030822,24.8500,24.8500,24.1900,24.2200,4867400,0
20030825,24.2200,24.2750,23.7500,23.8250,6165400,0
20030826,23.8300,23.9900,23.5550,23.9550,4181000,0
20030827,23.8400,24.3300,23.7800,23.7800,4709800,0
20030828,23.8000,24.7550,23.6300,24.7400,7934800,0
20030829,24.6450,24.7550,24.1550,24.7550,5309400,0
20030902,24.7550,24.7550,24.1200,24.6550,7675200,0
20030903,24.7050,24.7450,24.2600,24.4150,4756400,0
20030904,24.2900,24.3750,23.8000,23.8850,5330400,0
20030905,23.8850,24.3700,23.8350,24.2250,6419200,0
20030908,24.2750,24.8950,24.2700,24.7450,5933000,0
20030909,24.5350,24.7450,24.2500,24.4800,4862400,0
20030910,24.4800,24.5350,23.9300,24.0650,5465800,0
20030911,24.1250,24.3400,23.8750,24.0500,5258000,0
20030912,24.0500,24.1700,23.8950,24.1650,3518000,0
20030915,24.1700,24.4600,24.0250,24.0500,3485800,0
20030916,24.1050,24.2500,23.8800,24.2000,4407400,0
20030917,24.4000,24.4400,23.9500,24.1250,4847800,0
20030918,24.1300,24.6550,23.9250,24.6250,6463200,0
20030919,24.6500,25.5450,24.1350,25.4950,13574200,0
20030922,25.7500,26.0500,25.3350,25.5350,12165400,0
20030923,25.5400,25.8750,25.2600,25.3500,6838400,0
20030924,25.5000,25.8750,25.3150,25.4650,11821000,0
20030925,25.4500,25.4550,24.6500,24.6950,8039200,0
20030926,24.5350,24.5350,24.1500,24.3600,5634000,0
20030929,24.3550,24.6800,24.3000,24.5900,4456400,0
20030930,24.5100,24.7250,24.0450,24.2000,7577200,0
20031001,24.2000,24.8100,24.2000,24.7400,7491200,0
20031002,24.6650,24.9050,24.5400,24.8350,4103200,0
20031003,25.0000,25.3300,24.5000,25.0400,5094800,0
20031006,25.0500,25.3450,24.8950,25.1800,3677800,0
20031007,25.1800,25.3450,24.8000,25.2350,4064000,0
20031008,25.2500,25.4950,24.7700,25.2500,4799200,0
20031009,25.2500,25.2550,25.0000,25.1600,5824400,0
20031010,25.1000,25.5750,25.1000,25.3950,6166600,0
20031013,25.4000,25.5050,25.1250,25.2350,3397800,0
20031014,25.2750,25.2750,24.9150,25.0800,3913000,0
20031015,25.0850,25.0850,24.5000,24.6300,7325600,0
20031016,24.5000,25.1850,24.4950,25.0200,5869800,0
20031017,25.0250,25.1100,24.6300,24.7500,5039200,0
20031020,24.7750,24.9950,24.5500,24.9200,4391200,0
20031021,24.9250,25.7800,24.9250,25.6800,9978200,0
20031022,24.5250,24.6500,23.8800,23.9750,19447400,0
20031023,23.9800,24.0050,23.6000,24.0000,9829000,0
20031024,24.0050,24.0050,23.4450,23.5550,6784200,0
20031027,23.5600,23.8750,23.4400,23.5150,5822600,0
20031028,23.5150,23.6600,23.3150,23.6250,7291200,0
20031029,23.5150,23.9000,23.1700,23.2500,7919800,0
20031030,23.2750,23.2950,22.7400,23.1250,9186200,0
20031031,23.1300,23.6200,23.0000,23.4850,7511600,0
20031103,23.4850,23.5600,23.0050,23.0750,7465544,0
20031104,23.0750,23.4350,22.8050,23.2550,5205964,0
20031105,23.2550,23.4700,23.1250,23.3500,5311600,0
20031106,23.3500,23.4500,22.6650,23.3200,4104800,0
20031107,23.3200,23.4800,23.2250,23.3100,4161600,0
20031110,23.3000,23.4550,23.0000,23.0500,4558200,0
20031111,23.0550,23.2100,23.0300,23.1450,3455800,0
20031112,23.1500,23.4550,22.7300,23.3450,3110600,0
20031113,23.3450,23.8750,23.3450,23.8100,6175200,0
20031114,23.8100,24.1050,23.6950,23.8000,5968800,0
20031117,23.8000,23.8000,23.1700,23.4850,3972400,0
20031118,23.4500,23.4800,23.0300,23.0600,5061200,0
20031119,23.0250,23.3100,23.0250,23.2650,4730400,0
20031120,23.1650,23.5000,23.1050,23.2300,5186600,0
20031121,23.2100,23.2350,23.0000,23.1300,3938600,0
20031124,23.1300,23.2200,22.9750,23.1450,4440000,0
20031125,23.1700,23.6500,23.1550,23.3150,5587200,0
20031126,23.3750,23.5350,23.1750,23.4500,4863200,0
20031128,23.4500,23.5200,23.2950,23.4600,1272200,0
20031201,23.4850,23.5500,23.3400,23.3700,4563600,0
20031202,23.4350,24.0000,23.3250,23.9250,7649400,0
20031203,23.9300,23.9700,23.5700,23.6200,5457200,0
20031204,23.5500,24.3800,23.5250,24.0850,8922800,0
20031205,24.0650,24.7150,24.0650,24.6200,8430000,0
20031208,24.5000,24.9150,24.4550,24.8600,5372000,0
20031209,24.9500,25.0250,24.7150,24.9050,6545600,0
20031210,24.9050,25.1250,24.7750,24.9900,6905000,0
20031211,25.0000,25.0800,24.7250,25.0350,5506800,0
20031212,25.0450,25.5450,25.0250,25.5200,4930000,0
20031215,25.4750,25.5150,25.0700,25.0950,5378200,0
20031216,25.1000,25.4850,25.0950,25.1800,5606800,0
20031217,25.1250,25.2100,24.9750,25.2000,7219000,0
20031218,25.3750,26.9750,25.3700,26.3750,18783400,0
20031219,26.6150,26.8000,26.4000,26.5650,9221800,0
20031222,26.6250,27.3750,26.5800,27.3250,10627400,0
20031223,27.2500,27.2550,26.7650,27.0000,5288200,0
20031224,27.0050,27.5950,26.9800,27.4800,3323400,0
20031226,27.4750,27.7400,27.4010,27.6400,1915600,0
20031229,27.7000,27.8900,27.6500,27.8350,4640400,0
20031230,27.8000,28.1200,27.6550,27.7700,4730000,0
20031231,27.8000,27.8000,27.1800,27.3600,4909400,0
20040102,27.3600,27.5500,27.2300,27.3300,3667000,0
20040105,27.1000,27.7800,26.9900,27.7550,5984000,0
20040106,27.7750,27.9550,27.2750,27.4550,6237000,0
20040107,27.3300,27.3300,26.6450,26.7750,9240800,0
20040108,26.5000,27.0400,26.3900,26.9250,9478200,0
20040109,27.3000,27.6700,26.4550,27.0000,13983000,0
20040112,27.1000,27.1000,26.5500,26.6750,7300000,0
20040113,26.9250,27.0450,26.7000,26.7500,7284000,0
20040114,26.8750,26.9650,26.3750,26.6100,4697800,0
20040115,26.7250,27.0100,26.3150,26.3450,5384400,0
20040116,26.3800,27.0600,26.2655,26.9450,5289800,0
20040120,27.3000,27.9800,27.2500,27.8150,8509400,0
20040121,27.7500,28.2750,27.6250,28.0250,6352000,0
20040122,28.1250,28.3300,27.5500,27.7900,7829400,0
20040123,28.7500,30.2350,28.6750,29.8850,24421000,0
20040126,29.9300,30.6000,29.6000,30.5300,13178000,0
20040127,30.5400,31.4250,30.5300,31.0000,19312400,0
20040128,30.9450,31.2450,30.7800,30.9250,13595200,0
20040129,30.9750,31.1500,30.6500,30.9100,10611800,0
20040130,30.8700,30.9800,30.4500,30.5900,7367400,0
20040202,30.5950,31.0250,30.5250,30.8000,9218800,0
20040203,30.8000,30.9000,30.3250,30.8150,7229800,0
20040204,30.7500,31.1300,30.6450,30.8400,7874200,0
20040205,30.8000,30.8850,30.2200,30.4250,8638200,0
20040206,30.4250,30.7950,30.4195,30.6100,6525800,0
20040209,30.7000,31.3950,30.6850,31.0650,6463000,0
20040210,31.0700,31.9300,31.0700,31.7300,10355000,0
20040211,31.5000,31.8450,31.3550,31.7350,7905800,0
20040212,31.7350,32.1600,31.7000,31.9900,5018400,0
20040213,31.6500,32.1800,31.5800,32.0150,5774600,0
20040217,32.0200,32.1700,31.8350,32.0350,7699000,0
20040218,32.0350,32.0850,31.4150,31.5000,7200400,0
20040219,31.7250,31.9750,31.3750,31.7200,5663400,0
20040220,31.8500,31.9250,31.5100,31.5550,5891200,0
20040223,31.5750,31.6700,31.4150,31.6300,4947000,0
20040224,31.5500,32.2500,31.5000,32.2350,6597400,0
20040225,32.0750,32.5200,32.0750,32.2300,6562600,0
20040226,32.5000,32.5450,32.1900,32.3800,6400600,0
20040227,31.8700,32.5200,31.8700,32.2450,4608000,0
20040301,32.4500,33.2500,32.3650,33.2350,5921400,0
20040302,33.0500,33.3750,33.0450,33.1800,6274000,0
20040303,32.9800,32.9850,32.4250,32.8900,5250600,0
20040304,32.7000,32.9000,32.5500,32.6850,5100000,0
20040305,32.6850,33.1650,32.4050,32.4950,5922800,0
20040308,32.5500,32.9750,32.5450,32.5650,3919200,0
20040309,32.4400,32.4850,32.1250,32.3900,4825400,0
20040310,32.3000,32.3000,31.4950,31.6000,6811200,0
20040311,31.5000,31.8000,31.0800,31.0800,5693200,0
20040312,31.2500,31.5700,30.9000,31.2500,6146600,0
20040315,31.3250,31.8200,31.3200,31.3300,5402200,0
20040316,31.5100,31.5250,31.0600,31.2550,4746200,0
20040317,31.2550,32.4750,31.2550,32.3850,5635600,0
20040318,32.3000,32.7500,32.1750,32.4900,6813400,0
20040319,32.4950,32.6450,31.8200,31.8300,6770800,0
20040322,31.7250,31.8700,31.0800,31.1750,4967400,0
20040323,31.3500,31.5100,30.7050,31.0700,9613600,0
20040324,31.2100,31.6000,30.5050,30.5400,13509800,0
20040325,30.7550,30.7750,30.2850,30.5550,9090000,0
20040326,30.4750,31.0500,30.4550,30.7350,6952200,0
20040329,30.9250,30.9950,30.4700,30.6800,7085600,0
20040330,30.6800,31.9450,30.6800,31.7350,9335800,0
20040331,31.7500,32.1150,31.4100,31.9250,8419800,0
20040401,31.9250,31.9450,30.7200,30.9500,9479400,0
20040402,31.0250,31.1600,30.6950,30.8950,7120600,0
20040405,31.0000,31.0600,30.6450,30.8000,5821400,0
20040406,30.6750,30.8250,30.4825,30.6550,6010200,0
20040407,30.5250,30.8350,30.0550,30.3800,10902000,0
20040408,30.5350,30.8000,30.3750,30.6450,6237200,0
20040412,30.7100,31.4050,30.6700,31.3800,6363400,0
20040413,31.4550,31.6150,30.9300,31.0200,6329600,0
20040414,30.7750,31.2400,30.6450,30.9000,4924800,0
20040415,30.9500,31.4700,30.9350,31.3400,5619200,0
20040416,31.3500,32.1250,31.2250,32.0750,6176600,0
20040419,32.0500,32.3500,31.7450,31.7750,7143200,0
20040420,31.7750,31.9700,31.1950,31.1950,5362800,0
20040421,31.2000,31.2000,30.7000,30.9100,6310200,0
20040422,30.9800,32.2400,30.8750,31.9200,7040800,0
20040423,31.0250,31.5400,30.6800,30.8500,10111000,0
20040426,30.9100,31.2950,30.8500,30.9900,4652600,0
20040427,30.6600,31.7000,30.6600,31.2250,8003000,0
20040428,30.9750,31.3750,30.5000,30.5000,7027600,0
20040429,30.5050,30.7450,28.9950,29.4400,9452200,0
20040430,29.5000,29.6550,28.5250,29.2650,11482400,0
20040503,29.2650,29.7850,29.1250,29.7850,6020800,0
20040504,29.7000,30.0200,29.2200,29.5900,5648400,0
20040505,29.1500,29.4100,28.3000,29.1950,17071800,0
20040506,29.0000,29.3750,28.6500,28.7750,5775200,0
20040507,28.8000,28.9900,27.9750,28.0250,6574800,0
20040510,27.7500,27.8600,27.3750,27.7300,9558400,0
20040511,27.9050,28.2000,27.4550,27.8150,8196800,0
20040512,27.8150,28.5400,27.7700,28.3500,10855800,0
20040513,28.3550,28.9300,28.3550,28.6850,8488400,0
20040514,28.6900,28.9500,28.4400,28.6500,6048200,0
20040517,28.4650,28.9000,28.3200,28.6650,7054000,0
20040518,28.6650,28.7100,28.3050,28.5200,7808200,0
20040519,28.5200,28.8150,28.3550,28.4650,8592400,0
20040520,28.4700,28.7250,28.4500,28.4600,4733600,0
20040521,28.6500,28.7500,28.2750,28.3000,7223400,0
20040524,28.3100,29.1750,28.0650,29.0100,9507400,0
20040525,29.2000,29.6250,29.0150,29.4700,7804400,0
20040526,29.4850,29.7250,28.9500,29.0600,6537800,0
20040527,29.0000,29.0050,28.2500,28.4500,9109000,0
20040528,28.4500,28.8750,28.4500,28.5850,4126600,0
20040601,29.0750,29.1900,28.4700,28.9450,6589200,0
20040602,28.9200,29.0150,28.3650,28.5700,5353800,0
20040603,28.6400,28.9450,28.0950,28.0950,5959000,0
20040604,28.4250,28.4450,28.0100,28.1850,7615200,0
20040607,28.2250,29.0300,28.0800,28.9600,7768000,0
20040608,29.2750,29.4150,28.7650,28.9500,7255200,0
20040609,28.7500,29.1000,28.4450,28.9600,7497600,0
20040610,29.2250,29.4750,29.1250,29.2000,5388400,0
20040614,29.1550,29.5900,29.0650,29.3500,7690800,0
20040615,29.5750,30.0450,29.4950,29.9000,7798800,0
20040616,30.5500,31.1450,30.4750,31.1150,13802600,0
20040617,31.1150,31.4000,30.9100,31.0150,6970600,0
20040618,31.0200,31.2000,30.5700,31.0100,6766400,0
20040621,31.0100,31.0750,30.7200,30.7450,4480600,0
20040622,30.7900,30.9400,30.5300,30.7500,6321200,0
20040623,30.9750,31.7400,30.7800,31.6250,8005400,0
20040624,31.6300,31.7900,31.3700,31.3700,6437400,0
20040625,31.3750,31.8750,31.2750,31.6300,5342000,0
20040628,31.6300,31.6700,31.1000,31.1950,4729800,0
20040629,31.1200,31.4750,30.9250,31.1600,4856200,0
20040630,31.1650,31.9150,31.1050,31.7550,5657600,0
20040701,31.3000,31.8000,31.3000,31.7150,7034000,0
20040702,31.6750,31.9750,31.4000,31.7900,4192000,0
20040706,31.8500,32.0800,31.5500,31.5500,8323000,0
20040707,31.8250,31.8250,31.3650,31.4800,5268800,0
20040708,31.5500,31.7100,31.0200,31.2050,5596800,0
20040709,31.2750,31.5000,31.0550,31.4000,5049400,0
20040712,31.4050,31.4900,30.9050,31.1950,3723800,0
20040713,31.2250,31.3200,30.7750,31.1600,3781800,0
20040714,31.0500,31.8350,31.0500,31.7850,5840400,0
20040715,31.7800,32.4950,31.5250,32.4350,7925000,0
20040716,32.5100,32.9000,32.3250,32.4550,8098400,0
20040719,32.5000,32.6250,32.2750,32.5000,5935600,0
20040720,32.5000,32.7000,32.2500,32.7000,5997000,0
20040721,32.7000,33.1800,32.0550,32.0750,9182200,0
20040722,32.0750,32.2550,31.5250,32.1300,8968400,0
20040723,32.1300,32.1300,31.5050,31.5050,7376200,0
20040726,31.6000,31.8650,30.8750,31.1900,5170400,0
20040727,31.3000,32.2125,31.1300,32.0000,8601200,0
20040728,32.1250,32.6750,32.1250,32.3050,8703600,0
20040729,32.3100,32.5500,31.9450,32.3750,6510800,0
20040730,32.2750,32.4950,32.0000,32.1600,6961800,0
20040802,32.1100,32.3700,31.6500,32.2350,5117000,0
20040803,32.2750,32.6100,32.2650,32.3550,8907400,0
20040804,32.0950,32.3750,31.5000,31.6850,6637800,0
20040805,31.6850,31.8900,31.3250,31.4450,7491000,0
20040806,31.4450,31.4950,30.3350,30.7600,7439400,0
20040809,30.7750,31.4000,30.7000,31.1650,5773200,0
20040810,31.1400,31.2600,30.7600,30.8000,7504000,0
20040811,30.4750,30.9900,30.4000,30.5000,9932400,0
20040812,30.5050,30.6250,29.9450,29.9750,8679800,0
20040813,30.0250,30.1850,29.8600,30.0000,6969800,0
20040816,30.0750,30.2400,29.8800,30.0700,6797000,0
20040817,30.0650,30.0700,29.3200,29.4550,10446000,0
20040818,29.4600,30.0300,29.4550,30.0000,8923400,0
20040819,30.0000,30.3650,29.8250,29.9450,9609000,0
20040820,30.3750,30.8700,30.3500,30.5900,10520800,0
20040823,30.5500,30.5650,30.1350,30.1750,5729400,0
20040824,30.2000,30.3350,29.7250,30.2550,6219200,0
20040825,30.3500,30.7200,30.3450,30.5900,6149400,0
20040826,30.3750,31.1400,30.1650,31.0800,6187000,0
20040827,30.8750,31.2400,30.8750,31.1350,4903400,0
20040830,31.0450,31.2250,30.4550,30.5900,4171600,0
20040831,30.6650,31.0400,30.6650,30.9000,5092400,0
20040901,31.0250,31.5800,30.8650,31.4850,7845800,0
20040902,32.0000,32.0000,31.4100,31.5600,6620200,0
20040903,31.5600,32.3200,31.4650,32.2400,6506600,0
20040907,32.1250,32.1250,31.6850,31.9950,4703400,0
20040908,31.9250,32.3100,31.6250,32.0450,3776200,0
20040909,32.0450,32.5900,32.0350,32.3950,6608000,0
20040910,32.3950,32.4450,31.8850,32.1550,4452600,0
20040913,32.2500,32.5900,32.2200,32.2900,5088000,0
20040914,32.2900,32.3750,31.9700,32.0250,5317600,0
20040915,31.8600,32.4750,31.5800,32.1550,5490400,0
20040916,32.1550,32.4350,31.9600,32.2250,4236600,0
20040917,32.4750,32.9950,32.3600,32.9850,8300800,0
20040920,33.0000,33.2500,32.5500,32.5950,10400000,0
20040921,32.5950,33.2000,32.3800,33.1750,9035400,0
20040922,33.1600,33.5000,32.7600,33.2100,8719200,0
20040923,33.0250,33.3650,32.6300,33.2400,7627600,0
20040924,33.2400,33.6200,33.1600,33.3200,7360800,0
20040927,33.4750,33.7300,33.0250,33.0300,8040000,0
20040928,33.4250,33.9250,33.3850,33.8300,8829400,0
20040929,33.7400,33.8250,33.3107,33.6150,10637000,0
20040930,33.6400,33.8850,33.5050,33.6550,7131400,0
20041001,33.5000,34.3250,33.4300,34.1250,10122000,0
20041004,34.1250,34.3750,33.8250,33.9800,6270000,0
20041005,34.1500,34.4000,33.8850,33.9600,6567000,0
20041006,34.1500,34.6500,33.8000,34.6300,8065800,0
20041007,34.7250,34.9450,34.0850,34.2600,5758000,0
20041008,34.2650,34.8450,34.2000,34.6000,5536400,0
20041011,34.6000,34.6300,33.6800,33.9850,6709000,0
20041012,33.5400,34.3600,33.2850,33.2850,7270600,0
20041013,33.0000,33.0200,32.4050,32.6100,11245800,0
20041014,32.9250,33.5250,32.9150,33.1750,8416000,0
20041015,33.5000,33.5200,32.9750,33.3750,6455800,0
20041018,33.3750,33.5350,32.7500,32.7700,5638000,0
20041019,32.3750,32.8350,32.3600,32.5500,6964800,0
20041020,32.5500,33.4750,32.5500,33.4000,7861400,0
20041021,33.7500,33.9600,33.5350,33.8450,7906400,0
20041022,33.2000,33.5500,32.6250,32.8950,14551800,0
20041025,32.6300,32.8350,32.2550,32.6500,8609000,0
20041026,32.6550,32.9450,32.4250,32.7450,9346600,0
20041027,32.6450,32.7500,31.2500,31.5200,16117600,0
20041028,32.0850,32.0850,30.9050,31.0250,15232000,0
20041029,31.0650,31.5750,30.9250,31.4700,7730000,0
20041101,31.7500,31.9650,31.0250,31.1400,8292400,0
20041102,31.2000,31.4850,30.5050,30.6050,11231600,0
20041103,31.9250,31.9443,30.9100,31.3250,13185000,0
20041104,31.4250,31.7400,31.1950,31.5600,9322800,0
20041105,31.7000,32.2500,31.5650,31.8300,8678200,0
20041108,31.7250,31.7450,31.1300,31.2250,9182400,0
20041109,31.2250,31.5050,30.9900,31.3150,10278800,0
20041110,31.4250,32.2300,31.2250,31.9550,10268800,0
20041111,31.9550,32.2350,31.7550,32.0900,6547200,0
20041112,32.0750,32.8750,32.0500,32.8250,7086600,0
20041115,32.7750,32.8350,31.7750,31.8650,12708200,0
20041116,32.0500,32.3700,32.0250,32.0500,5856600,0
20041117,32.0500,32.4600,31.7750,32.2750,6741000,0
20041118,32.4400,32.8000,32.2750,32.6400,7371800,0
20041119,32.7650,33.1300,32.5750,33.0500,7658600,0
20041122,33.0950,33.2900,32.7600,33.1500,5820200,0
20041123,33.2250,33.5550,32.9450,33.0500,9288200,0
20041124,33.0250,33.5900,32.6250,33.5800,7324800,0
20041126,33.4750,33.9000,33.4550,33.5400,2182200,0
20041129,33.6000,33.6200,32.7950,33.0300,6023000,0
20041130,32.9000,33.2550,32.7900,32.8150,5259400,0
20041201,32.7600,32.8000,31.5250,31.8150,11316200,0
20041202,31.4000,31.5250,30.6000,31.0250,15323200,0
20041203,31.0250,31.8350,30.9700,31.7350,12148200,0
20041206,31.9000,32.0750,31.3150,31.6800,8456200,0
20041207,31.6800,31.7450,31.0550,31.1250,11629600,0
20041208,31.1250,31.4350,30.6650,31.1450,9558800,0
20041209,31.2250,31.6600,31.0700,31.6500,7774600,0
20041210,32.2750,32.2750,31.2800,31.4950,6257000,0
20041213,31.5500,32.0450,31.5400,32.0400,6855000,0
20041214,32.2500,32.8250,32.2350,32.5400,7121800,0
20041215,32.5750,33.1750,32.4500,33.0650,8228400,0
20041216,33.0000,33.2050,32.5500,32.7500,6510400,0
20041217,32.7500,33.0250,32.5850,32.7850,6765600,0
20041220,32.6950,33.2200,32.6950,33.1250,5226000,0
20041221,33.1750,33.5750,33.0200,33.5700,6274200,0
20041222,33.4100,33.5900,32.8550,33.1900,9944200,0
20041223,33.1950,33.5750,33.1200,33.5150,5122800,0
20041227,33.4850,33.4900,32.9000,32.9300,7274800,0
20041228,32.9550,33.2150,32.9250,33.1550,6560600,0
20041229,33.4500,33.7000,33.1050,33.5050,5860600,0
20041230,33.4500,33.4800,33.2750,33.4750,4374400,0
20041231,33.4750,33.6450,33.4650,33.4750,3272800,0
20050103,33.4000,33.4000,32.0750,32.1250,10136600,0
20050104,32.3250,32.5050,31.8650,31.8800,8614400,0
20050105,31.8800,32.2550,31.7600,31.9800,8242000,0
20050106,31.9300,32.7800,31.9000,32.6050,9059200,0
20050107,32.4250,32.4250,31.5700,31.7650,8869800,0
20050110,31.9750,32.3250,31.7950,31.9600,8187800,0
20050111,31.7750,32.0900,31.7000,31.7350,6664400,0
20050112,31.7350,32.0550,31.5950,32.0150,17020000,0
20050113,32.1650,32.5100,31.9800,32.1000,8252000,0
20050114,32.1000,32.3050,31.8750,32.1900,6466600,0
20050118,32.6250,32.7950,32.1500,32.2500,8366000,0
20050119,32.2550,32.6700,32.2400,32.4250,7097600,0
20050120,32.0400,32.6150,31.8750,32.2600,8724600,0
20050121,32.5400,32.9800,32.3150,32.3250,13141400,0
20050124,32.6000,33.2200,32.5950,32.9000,15933200,0
20050125,33.2000,33.7550,32.9250,33.2400,14764200,0
20050126,33.2500,33.6000,33.0950,33.4650,11586400,0
20050127,33.5250,33.9250,33.3650,33.7600,9123800,0
20050128,33.6350,33.7000,33.0900,33.5250,8415400,0
20050131,33.2000,34.2400,33.0650,34.0200,10706600,0
20050201,34.0200,34.4150,33.7800,34.1650,7537600,0
20050202,34.1750,35.1250,34.1700,35.0600,13925800,0
20050203,34.9750,35.2900,34.5350,35.1900,9727800,0
20050204,35.4100,35.7400,35.0400,35.3000,7210400,0
20050207,35.3000,35.4100,34.4600,34.8600,8289200,0
20050208,34.8000,35.3950,34.5800,35.2350,6448800,0
20050209,35.2350,35.8050,34.9550,35.1650,10017800,0
20050210,35.4150,36.7550,35.3250,36.5100,10770600,0
20050211,36.6200,37.0800,36.5350,36.7200,9304200,0
20050214,36.6700,36.8250,36.2200,36.4350,5936800,0
20050215,36.3250,36.7450,35.9500,36.3100,7247200,0
20050216,36.3150,37.1250,36.2500,36.9450,8177400,0
20050217,37.1100,37.2150,36.1900,36.1900,8493800,0
20050218,36.2250,37.0500,36.1000,36.7650,9642400,0
20050222,36.9750,37.0350,36.3350,36.3450,7862600,0
20050223,36.3000,37.0450,36.3000,37.0450,5913800,0
20050224,37.2500,37.4650,36.5450,37.4500,8550800,0
20050225,37.3250,37.9400,37.1600,37.7900,7303200,0
20050228,35.7300,38.0600,35.7300,37.7250,14485600,0
20050301,37.5750,37.7950,37.0500,37.2400,10377400,0
20050302,37.2400,37.9900,37.0250,37.9050,13895000,0
20050303,38.0250,38.8050,37.9950,38.7100,12681800,0
20050304,38.6800,39.1600,38.4150,39.0000,11406800,0
20050307,38.7000,38.7000,37.8500,38.3950,8530800,0
20050308,38.2500,38.7100,37.8000,38.0000,8365600,0
20050309,38.1000,38.2500,36.8350,36.8700,9005000,0
20050310,36.7450,36.7750,35.9750,36.5700,13993200,0
20050311,36.3500,36.9050,36.0951,36.3750,9355200,0
20050314,36.3750,36.5700,35.6350,36.4800,5438200,0
20050315,36.4800,36.9400,35.7750,35.7750,4408400,0
20050316,35.6450,36.4400,35.5350,36.1500,4242000,0
20050317,36.4250,36.4500,35.5900,35.7900,5199000,0
20050318,35.7900,36.2400,35.6700,35.8950,8107800,0
20050321,35.8950,36.1900,35.1500,35.5850,5615400,0
20050322,35.8600,36.6750,35.7600,35.7600,8544200,0
20050323,35.4500,35.5650,34.7250,34.9000,10082200,0
20050324,35.0750,35.4000,34.9000,35.0150,4712800,0
20050328,35.0200,35.6100,35.0000,35.4000,5747000,0
20050329,35.4000,35.7400,34.2500,34.2500,7664800,0
20050330,34.3150,34.7250,33.7050,34.6750,7626400,0
20050331,35.1000,35.6150,35.0500,35.2400,8280200,0
20050401,35.5500,35.8350,35.2000,35.8100,5782600,0
20050404,36.1000,36.4550,35.2900,35.7500,8296400,0
20050405,35.4250,35.8250,35.0250,35.4050,6965000,0
20050406,35.6000,36.1550,35.3600,36.0600,6546200,0
20050407,36.4250,36.4850,35.3200,35.5100,7674200,0
20050408,35.5150,35.7350,34.9350,34.9600,5409200,0
20050411,34.8950,35.4000,34.6150,35.2000,5872800,0
20050412,35.1250,35.2400,34.4000,34.7750,5894800,0
20050413,34.8750,35.3700,34.3300,34.5000,7968200,0
20050414,34.7000,35.0100,34.3000,34.5000,9377000,0
20050415,34.6250,34.7750,33.4500,33.4600,10047600,0
20050418,33.5250,33.9600,33.4950,33.6400,7440200,0
20050419,33.9500,34.4250,33.8950,34.1450,5958400,0
20050420,34.4250,34.6250,33.7650,33.8000,8311200,0
20050421,34.0000,35.1300,33.8600,35.1300,6290800,0
20050422,35.1300,35.8100,34.8250,35.4600,7752000,0
20050425,35.7500,35.9900,35.5900,35.8500,5550200,0
20050426,35.8500,36.0000,35.0100,35.0100,7260200,0
20050427,34.8750,34.9450,34.1850,34.3050,9750800,0
20050428,34.3100,34.4100,33.7650,34.2050,9010400,0
20050429,34.5000,34.7000,33.9150,34.2050,7514800,0
20050502,34.2050,34.8750,34.1050,34.8400,6117200,0
20050503,34.6900,34.6950,33.7400,33.7900,6516200,0
20050504,33.9750,34.2600,33.4000,34.2350,12313200,0
20050505,34.4400,34.9800,34.3100,34.6500,7369600,0
20050506,34.9150,35.2100,34.5450,34.5500,4615000,0
20050509,34.6500,35.2400,34.5250,35.2350,4745600,0
20050510,35.0400,35.2000,34.4600,34.4600,5649400,0
20050511,34.3600,34.6800,33.9750,34.4500,5519600,0
20050512,34.3750,34.3750,32.6250,32.7650,12994600,0
20050513,32.8500,33.0900,32.4700,32.7550,10832400,0
20050516,32.7500,32.8250,32.3100,32.5750,15271200,0
20050517,32.5750,32.8250,32.5050,32.7750,9926800,0
20050518,33.0400,33.2750,32.4800,32.7100,9404000,0
20050519,32.8100,33.5000,32.6250,33.5000,5975400,0
20050520,33.4250,33.8200,32.9850,32.9850,7909000,0
20050523,33.4900,33.5800,33.0650,33.4000,5623200,0
20050524,33.5000,33.6950,33.2850,33.4400,4958600,0
20050525,33.4000,34.0900,33.0100,33.9000,6530400,0
20050526,34.0900,34.0900,33.6250,33.9200,5409400,0
20050527,34.0000,34.4600,33.9250,34.3550,4389600,0
20050531,34.3550,34.4200,33.7500,34.1850,4617000,0
20050601,34.3050,35.1800,34.3050,34.9050,6644400,0
20050602,34.9050,35.2400,34.5350,34.9550,5182000,0
20050603,35.4750,35.8150,35.3600,35.5600,5986800,0
20050606,35.6500,35.7350,35.0100,35.4300,4137000,0
20050607,35.3750,35.6450,35.1700,35.2200,4309800,0
20050608,34.9750,35.9250,34.9600,35.5150,6729800,0
20050609,35.7250,36.6800,35.5500,36.5800,6669200,0
20050610,36.5750,36.8500,36.2750,36.6250,5363800,0
20050613,36.6000,36.8650,36.2950,36.8250,4242800,0
20050614,36.8750,37.1250,36.6850,36.8750,4768800,0
20050615,36.9900,37.3550,36.7400,37.3450,5373800,0
20050616,37.5000,37.8350,37.4250,37.8350,6002600,0
20050617,38.3000,38.3050,37.4500,38.2250,9080200,0
20050620,38.2250,38.4600,37.9900,38.2200,6212600,0
20050621,38.2200,38.2250,37.6300,37.6850,6604000,0
20050622,37.7750,38.2400,37.6450,38.2300,6267800,0
20050623,38.2400,38.9900,37.9750,38.1450,6817800,0
20050624,38.5000,38.5700,38.0500,38.2300,6183800,0
20050627,38.5300,39.2250,38.5250,39.0900,8470800,0
20050628,38.7500,38.8950,38.2750,38.2750,10006800,0
20050629,38.2000,38.6750,37.9050,38.3650,7161600,0
20050630,38.0000,38.7450,37.9100,37.9700,6193200,0
20050701,38.0250,38.3750,37.8700,38.3050,4159400,0
20050705,38.4300,39.4450,38.4300,39.4100,6047600,0
20050706,39.5000,39.7500,38.7000,38.8550,5038200,0
20050707,38.5000,39.0800,38.3400,39.0800,7004200,0
20050708,39.2400,39.5400,38.5800,38.7350,5454800,0
20050711,38.7350,39.3500,38.2650,39.2850,5107400,0
20050712,39.3400,39.6350,39.0500,39.4550,5446400,0
20050713,39.4600,39.7250,39.0100,39.2950,5106400,0
20050714,39.2950,39.5000,37.6900,38.1500,13516000,0
20050715,38.3500,38.4300,37.7600,37.9050,5858600,0
20050718,37.8850,38.1700,37.4250,37.9100,5766800,0
20050719,37.9150,39.1400,37.9150,39.0900,6972400,0
20050720,39.0000,39.4450,38.7100,39.2250,6365000,0
20050721,39.2250,39.4750,38.6150,38.9800,7895200,0
20050722,40.0000,41.1950,40.0000,41.1400,12484200,0
20050725,41.1400,42.8200,41.0550,42.4400,16069200,0
20050726,41.9500,42.8700,41.9400,42.5650,10181800,0
20050727,42.5750,42.7100,42.0000,42.4850,7778800,0
20050728,42.6500,42.7500,41.9500,42.3500,8808400,0
20050729,42.5150,42.5450,41.8050,41.8700,6487400,0
20050801,42.0750,42.7500,42.0750,42.3600,7013800,0
20050802,42.6900,43.3600,42.5250,43.3600,9216000,0
20050803,43.6150,43.6150,43.0950,43.3750,8406200,0
20050804,43.0750,43.6050,43.0750,43.1800,8493600,0
20050805,43.3000,43.5000,42.5400,42.8900,7560600,0
20050808,43.1900,43.4500,42.8450,43.1150,8722400,0
20050809,43.1150,43.2000,42.7500,42.9100,4553600,0
20050810,43.0250,43.9000,42.7100,43.5100,8278200,0
20050811,43.6500,43.9000,43.2000,43.6150,7124000,0
20050812,43.6700,43.7750,42.6950,43.0100,6144600,0
20050815,43.0150,43.1050,42.3650,42.5850,5795600,0
20050816,42.5850,42.8200,41.7450,41.7900,6790200,0
20050817,41.8250,42.0750,40.7400,40.8700,10049800,0
20050818,40.6250,41.2150,40.4500,40.8050,9417400,0
20050819,41.3250,41.4650,40.9100,41.2600,6201800,0
20050822,41.4500,41.6950,40.5450,40.9400,6214400,0
20050823,41.2000,41.3550,40.4300,41.0750,7056800,0
20050824,41.2000,41.8500,40.9650,41.3400,7527600,0
20050825,41.2250,41.2500,40.7200,41.1500,6731200,0
20050826,41.1600,41.4050,40.8600,41.0400,7778600,0
20050829,41.7250,42.0250,41.2900,41.5200,11617200,0
20050830,41.9500,42.8150,41.8800,41.9200,13651200,0
20050831,42.1250,43.6300,42.0150,43.1150,13607000,0
20050901,43.1150,43.8400,42.5300,43.4300,9641000,0
20050902,43.3300,43.3300,41.9150,41.9150,8214000,0
20050906,42.3650,42.8150,41.6500,42.5550,8709200,0
20050907,42.5600,42.6450,41.8700,42.1300,6608800,0
20050908,42.1350,42.3900,41.5650,41.6500,7147800,0
20050909,41.9550,42.7250,41.8150,42.6000,7867800,0
20050912,42.4750,42.4800,41.4800,41.6000,10953200,0
20050913,41.6250,41.8900,41.1000,41.1100,7668800,0
20050914,41.3500,41.7650,41.0500,41.4250,6744000,0
20050915,41.5250,41.8450,40.7000,41.4850,8950000,0
20050916,41.6150,41.7250,41.1000,41.5800,10028400,0
20050919,42.0000,43.0600,41.9400,42.6850,9601200,0
20050920,42.6900,42.8700,41.9450,42.2850,7546800,0
20050921,42.7500,42.7500,41.9250,42.2400,8850200,0
20050922,42.5750,42.8750,41.8050,42.2150,12510400,0
20050923,42.2150,42.2500,41.3000,41.4750,8923400,0
20050926,41.2750,42.1000,41.2250,41.9600,8832400,0
20050927,41.8500,42.1450,41.4400,42.1450,7220600,0
20050928,42.2500,42.4750,41.8500,42.4000,7659400,0
20050929,42.4200,42.6600,41.9750,42.6200,6570600,0
20050930,42.5500,42.7450,42.0200,42.1900,5929600,0
20051003,42.1950,42.6500,41.6200,41.7150,7014800,0
20051004,41.7150,41.7750,40.4600,40.4600,11762400,0
20051005,40.4600,40.5600,39.1000,39.2400,15204400,0
20051006,39.2450,39.9450,38.6500,39.2750,22045600,0
20051007,39.9000,40.0450,39.6100,39.9350,15086200,0
20051010,40.0500,40.2600,39.5300,40.0000,10014000,0
20051011,40.3750,41.0750,40.3500,40.4450,7912000,0
20051012,40.3250,40.8200,39.9400,40.2650,9736000,0
20051013,40.0000,40.0950,38.6600,39.6450,12718000,0
20051014,39.6750,41.4250,39.4950,41.4050,13960800,0
20051017,41.7250,41.9350,41.1150,41.1450,10710000,0
20051018,41.0000,41.5100,39.7350,39.7950,15887400,0
20051019,39.9000,41.0500,38.9600,41.0100,15670800,0
20051020,40.9000,41.1300,39.7750,40.2900,14949400,0
20051021,39.7500,40.3850,39.3050,40.0050,22528000,0
20051024,40.0050,41.2350,39.8950,41.0700,9637600,0
20051025,41.1000,42.9600,40.8450,42.8350,15592000,0
20051026,42.8850,44.5150,42.6400,43.5750,21339200,0
20051027,43.6800,43.9750,42.8800,43.0950,14214600,0
20051028,43.2200,44.9400,42.8000,44.6900,15716200,0
20051031,44.5650,45.6650,44.3510,45.3850,16074800,0
20051101,45.3850,45.6150,44.9100,45.4500,14581400,0
20051102,45.3250,47.0450,45.2250,46.8700,14636400,0
20051103,46.8950,47.9100,46.8950,47.3250,15604600,0
20051104,47.3250,47.3300,45.9100,46.1000,15272600,0
20051107,46.0250,46.7450,45.8100,46.4200,12779000,0
20051108,46.0500,47.1150,45.8500,46.5500,9494800,0
20051109,46.5500,47.4700,46.1000,46.5050,14423400,0
20051110,46.2250,46.4000,45.2800,45.5000,20310200,0
20051111,45.3900,46.3000,45.0800,46.0200,9383600,0
20051114,46.1650,47.0400,46.1450,46.8900,11322400,0
20051115,46.8900,48.0150,46.3650,46.5000,15270800,0
20051116,46.7000,47.6200,46.6500,47.4300,13121600,0
20051117,47.6950,47.8050,46.8700,47.5650,11084400,0
20051118,47.6750,47.6750,47.0200,47.5250,9736400,0
20051121,47.5900,48.1150,47.3950,48.1100,10784200,0
20051122,48.0000,49.0000,47.6850,48.8150,11407800,0
20051123,48.2500,49.2800,47.5100,48.6250,10039400,0
20051125,48.5750,48.7800,48.1900,48.5150,2285000,0
20051128,48.1250,48.2750,46.9050,46.9050,9701000,0
20051129,47.0400,47.7250,46.7750,47.2250,9613000,0
20051130,47.2250,48.4800,47.1875,47.8650,8767800,0
20051201,48.2750,49.0700,47.7000,48.9750,9872800,0
20051202,49.1750,49.7850,48.7750,49.4950,9246200,0
20051205,49.6900,49.8500,48.7800,49.1250,7827200,0
20051206,48.8850,49.7600,48.6750,49.1150,8244800,0
20051207,49.2750,49.4450,48.2350,48.7200,11295400,0
20051208,49.1250,50.4350,49.0000,50.3250,10912600,0
20051209,49.8750,50.1400,49.2500,49.9150,8736400,0
20051212,50.1250,50.3750,49.5350,50.2550,6217400,0
20051213,50.3800,51.4300,49.9950,50.0500,10129000,0
20051214,50.0550,51.4900,49.9500,51.4400,11309800,0
20051215,51.3750,51.3750,50.1250,50.5700,9263800,0
20051216,50.8250,50.8500,49.9000,49.9600,9683200,0
20051219,49.9600,50.1050,48.8400,48.9750,9983200,0
20051220,48.9750,49.9850,48.9750,49.5800,6225400,0
20051221,49.7050,50.1750,49.6250,49.9750,5927400,0
20051222,50.2500,50.2850,49.4450,49.7650,5596800,0
20051223,49.3250,50.1600,48.8950,50.0750,4756600,0
20051227,49.5000,49.6350,47.9150,48.5500,8294000,0
20051228,48.6800,49.6000,48.5500,49.1600,6328600,0
20051229,49.0600,49.4650,48.3950,48.4500,6096200,0
20051230,48.2750,49.2400,47.8950,48.5750,5194800,0
20060103,49.4250,51.6900,49.2000,51.6800,12823800,0
20060104,51.6800,52.5000,51.1750,52.3700,12854200,0
20060105,52.3750,52.6200,51.4700,52.1000,14754600,0
20060106,52.5000,53.7450,52.3500,53.7400,8614800,0
20060109,53.6450,53.9400,52.7250,53.0000,8638400,0
20060110,53.3750,54.6400,53.0400,53.5800,11065400,0
20060111,53.5800,54.1000,52.3600,53.6250,10035400,0
20060112,53.8000,54.2500,52.5300,52.7050,11623600,0
20060113,52.7100,53.9000,52.6250,53.6400,8119600,0
20060117,54.6000,54.8750,54.2500,54.2500,8847400,0
20060118,54.7000,54.7000,53.7700,54.5550,10673400,0
20060119,54.0500,57.6500,54.0500,57.4450,17653200,0
20060120,58.6750,61.2350,58.5550,61.1250,33201800,0
20060123,61.6250,63.4350,60.5750,63.0000,21525000,0
20060124,62.6300,62.6300,61.6000,61.7950,18997800,0
20060125,62.3950,62.3950,59.5200,60.3500,18524600,0
20060126,60.1250,62.2450,59.0650,62.1700,14060000,0
20060127,62.9500,63.9150,62.0450,63.6850,16341600,0
20060130,63.7350,65.8750,63.7350,65.3250,16296400,0
20060131,65.0050,65.0050,63.5550,63.7250,15323200,0
20060201,64.0000,64.5400,61.4800,61.6000,11910800,0
20060202,61.6250,62.4220,60.0050,61.0600,14865800,0
20060203,61.1850,62.3500,59.7500,61.2050,12577400,0
20060206,62.2200,63.1000,61.2850,62.3600,11982200,0
20060207,61.8750,61.8750,58.4250,58.7500,16331000,0
20060208,59.1000,60.0000,57.8800,59.6100,17757200,0
20060209,60.0050,60.3950,57.7650,58.0600,13823400,0
20060210,58.1550,60.0050,56.8750,59.6500,18238200,0
20060213,59.9000,60.1750,58.4600,58.9500,12781200,0
20060214,57.7000,58.6500,57.4350,57.4350,17181000,0
20060215,57.9450,57.9450,55.5250,56.3250,19062400,0
20060216,57.0000,58.3350,56.8800,57.0150,18108600,0
20060217,57.3050,57.9950,56.3582,57.2400,15123200,0
20060221,57.9900,59.4900,57.9900,59.2550,13986200,0
20060222,59.0000,59.0000,58.0450,58.5100,9212200,0
20060223,56.5475,59.1550,56.5475,58.4500,10217600,0
20060224,59.3750,60.0400,59.0000,59.1950,8988600,0
20060227,58.9750,59.0700,57.5850,57.6900,8649800,0
20060228,57.6500,58.0800,57.1500,57.5000,11207600,0
20060301,58.0750,59.0300,57.8100,59.0300,9406800,0
20060302,59.7500,60.9150,59.2900,60.7100,13458600,0
20060303,60.4600,61.6250,60.3000,61.1100,8182600,0
20060306,60.8750,60.8800,58.5250,58.6700,12626400,0
20060307,58.5000,58.5500,57.1000,57.4250,14757000,0
20060308,57.4250,58.3850,56.7000,58.0250,14293400,0
20060309,58.4050,58.6500,57.1950,57.3750,10099800,0
20060310,57.3500,58.8750,56.8800,58.4350,10094600,0
20060313,58.7250,58.9050,57.9000,58.5350,11750200,0
20060314,58.6500,60.2600,58.0400,60.2250,9857800,0
20060315,60.0000,60.4850,59.2950,60.2700,9358200,0
20060316,60.2000,62.2250,60.0000,61.9000,10796800,0
20060317,61.5000,62.4000,61.2100,61.6250,12266000,0
20060320,61.5100,62.6750,60.0850,60.3100,12864800,0
20060321,60.0100,61.4850,59.7000,60.3550,11905800,0
20060322,60.3550,61.5350,59.5150,60.0500,10579000,0
20060323,60.2550,61.7950,60.2200,61.5100,10186400,0
20060324,61.5800,61.7600,60.6250,61.0900,8368400,0
20060327,61.0900,61.7800,60.4350,61.4750,8770000,0
20060328,62.1000,62.8750,61.9000,62.2900,10740600,0
20060329,62.4000,63.4300,62.2750,63.4000,10562800,0
20060330,63.5000,64.1700,63.2000,64.1150,9579200,0
20060331,63.6250,63.7200,62.4750,63.2850,10456000,0
20060403,64.1250,65.9950,63.5000,63.6500,13559000,0
20060404,63.3750,65.3450,63.3250,65.3000,11098800,0
20060405,65.5000,66.5000,64.6550,66.5000,11311400,0
20060406,66.6000,66.9450,65.4400,66.3000,12400600,0
20060407,66.2500,66.5000,64.2800,64.5200,12555400,0
20060410,65.6900,66.0000,64.1001,64.6600,8723000,0
20060411,65.1000,65.1099,62.4400,62.7000,10337500,0
20060412,62.9500,63.0000,61.5600,61.7100,8221300,0
20060413,61.0500,62.1900,60.4000,62.0500,8230700,0
20060417,63.1500,63.2300,62.3500,62.6000,6708900,0
20060418,63.9000,64.6600,63.1100,64.4800,10659000,0
20060419,64.4800,67.7500,64.3100,67.7500,11896200,0
20060420,68.3000,68.7600,66.2900,68.0700,16802600,0
20060421,69.4000,69.4000,67.4600,68.5100,11309200,0
20060424,68.6500,68.8400,67.7000,68.6700,8310100,0
20060425,69.2400,69.9900,67.1300,68.7500,10426300,0
20060426,69.0000,70.6500,68.3300,68.5700,11439400,0
20060427,67.7500,69.6700,66.0701,67.7500,10362100,0
20060428,68.4800,70.0000,68.4200,69.1400,7240700,0
20060501,69.6500,71.6400,69.3500,71.1500,8392000,0
20060502,72.0300,73.4600,71.1900,73.3700,8085000,0
20060503,73.2000,73.2000,71.6700,72.6500,9414300,0
20060504,71.5000,72.5900,69.2500,71.5600,10350800,0
20060505,72.2000,72.4200,70.8300,71.4600,7564400,0
20060508,70.9000,71.2300,69.7400,70.9800,6096100,0
20060509,71.1000,72.3200,70.8000,71.7800,5412800,0
20060510,71.6500,73.0600,71.3300,73.0600,7364000,0
20060511,74.0000,74.7500,71.2500,71.5100,8240200,0
20060512,70.9800,71.3200,68.7000,68.8500,9012000,0
20060515,67.0300,68.6900,66.0500,67.0000,10475100,0
20060516,67.8500,67.8900,65.8500,66.9800,8834700,0
20060517,66.2500,67.3600,65.0200,65.9300,9998400,0
20060518,66.0300,66.5000,64.4000,64.4000,9928600,0
20060519,64.3900,65.3500,62.5320,64.6000,14277800,0
20060522,63.1200,64.2100,61.5000,63.4800,13242800,0
20060523,64.4500,66.2400,63.8400,63.8700,11770900,0
20060524,63.1000,64.7900,61.8500,63.2100,13046000,0
20060525,64.2500,65.5500,63.4700,65.2600,9547700,0
20060526,64.7500,65.5200,64.4200,65.2700,6346200,0
20060530,66.1000,66.1400,64.1200,64.1200,8235000,0
20060531,64.1100,65.5700,63.5500,65.5700,9758900,0
20060601,64.9500,65.5500,63.7500,65.2000,8289800,0
20060602,65.8500,66.5400,64.9900,66.2000,6532800,0
20060605,66.7500,66.7500,63.2400,63.2700,9917500,0
20060606,63.2700,65.0200,62.7900,63.9600,9607700,0
20060607,63.1500,63.4000,60.4600,60.5100,11481700,0
20060608,60.0600,60.2500,57.4900,60.2200,19746100,0
20060609,60.5100,60.7440,58.5300,59.2200,11718300,0
20060612,59.7500,59.7500,56.5300,56.5800,9907300,0
20060613,55.8000,57.7200,54.0000,54.5700,16097700,0
20060614,54.7500,56.3700,54.7500,56.3100,12375000,0
20060615,56.9700,59.4000,56.6000,59.0300,10864500,0
20060616,58.7300,58.9500,57.4000,58.2500,9951100,0
20060619,58.1000,58.1100,55.7800,55.9100,9623000,0
20060620,56.4000,56.9500,54.4400,54.5100,9771800,0
20060621,54.7100,56.5500,54.5100,55.9000,14419400,0
20060622,55.8900,57.7800,55.8000,57.2100,14469600,0
20060623,58.3000,59.7800,57.8200,58.9000,11364200,0
20060626,59.1500,59.9000,58.2600,59.8200,6642400,0
20060627,60.0000,61.0700,59.2800,59.6500,9245900,0
20060628,59.7600,60.7000,59.3300,60.6800,8565400,0
20060629,61.5900,64.1900,61.3300,64.1200,10053500,0
20060630,64.4200,65.5900,63.9900,65.1100,7720700,0
20060703,64.9000,65.4100,64.7200,65.3500,3716900,0
20060705,65.3000,65.3000,63.2700,64.8700,7485300,0
20060706,64.8800,65.9900,63.7000,64.0000,7242500,0
20060707,64.5000,65.2900,62.5300,62.7500,6737300,0
20060710,63.4000,64.6400,62.8500,63.5000,6087300,0
20060711,63.7900,66.9400,63.7900,66.8200,8813900,0
20060712,66.8200,67.7500,66.2500,67.0400,9762400,0
20060713,67.1500,67.7000,66.2000,66.2300,8749500,0
20060714,67.0500,68.1200,65.2801,68.0700,8858800,0
20060717,67.4200,67.4400,63.4700,63.7800,12012400,0
20060718,64.4900,65.1500,61.5700,62.6500,13451500,0
20060719,62.9000,64.6600,62.4300,64.2400,9387000,0
20060720,64.7500,64.8800,61.3500,61.6600,10514900,0
20060721,63.1600,63.2500,60.1200,61.4500,19893700,0
20060724,61.7500,64.4800,61.4400,64.4700,11434100,0
20060725,64.9900,65.9900,64.2300,65.8100,9215800,0
20060726,65.4500,67.1100,64.3300,66.7800,10320900,0
20060727,67.4800,68.4000,65.5700,66.7000,9162900,0
20060728,66.7100,67.0000,64.3000,65.2500,7723400,0
20060731,65.4200,67.6500,65.4200,66.8500,7714000,0
20060801,66.7500,67.7800,65.5000,66.8200,5971300,0
20060802,67.4400,68.5500,66.0600,67.2900,10113500,0
20060803,66.4900,67.7900,65.9200,67.2300,7013100,0
20060804,67.4300,67.9500,64.8600,65.1500,7947200,0
20060807,65.8000,66.7500,64.4500,66.2400,8270600,0
20060808,66.2500,67.0500,64.7700,65.0700,5930700,0
20060809,65.6000,66.0000,64.3501,64.6300,8006400,0
20060810,64.5500,64.7600,63.3500,64.3200,6559100,0
20060811,64.2000,64.9900,63.3400,63.9600,5299100,0
20060814,63.5000,63.9700,62.2100,62.6800,5686900,0
20060815,63.0100,63.7800,62.4200,63.5600,5434000,0
20060816,63.5000,64.9600,62.7800,63.4300,7196500,0
20060817,62.5500,63.3100,61.6800,62.3100,6382200,0
20060818,62.4000,64.0300,62.0000,64.0000,7059100,0
20060821,64.5000,65.1000,64.4100,65.0500,5082400,0
20060822,65.5000,65.8400,65.1000,65.7300,6102900,0
20060823,65.3000,65.6500,63.9900,64.2900,5578200,0
20060824,64.2500,64.4400,63.3000,63.8500,5387300,0
20060825,64.3700,65.4000,64.1700,64.4500,4167400,0
20060828,64.1200,64.1300,62.6000,62.7000,4356400,0
20060829,62.2100,63.4600,62.0300,63.4300,5948700,0
20060830,63.4300,63.4500,61.8000,62.0700,7297200,0
20060831,61.5000,62.7700,61.2300,61.3000,6859700,0
20060901,61.7000,62.0000,60.8600,61.8400,6061500,0
20060905,61.2000,62.7700,61.2000,62.3000,8318000,0
20060906,61.6200,61.9900,58.8000,58.9100,9140700,0
20060907,58.8400,59.1300,57.8200,58.5000,10543100,0
20060908,59.8000,60.5100,57.8500,57.9500,11057800,0
20060911,57.3000,57.3700,55.0000,55.3000,15785900,0
20060912,55.1400,56.0800,54.2300,54.7300,13806200,0
20060913,55.7000,57.2500,55.4300,56.5400,11556200,0
20060914,56.7100,57.2500,54.9200,55.1000,11761400,0
20060915,55.1500,56.6300,54.7300,56.2800,12522200,0
20060918,57.4500,58.8800,56.9700,58.8400,12946000,0
20060919,59.1000,59.4000,56.9500,57.7800,10779400,0
20060920,57.5000,58.5600,56.0700,56.0900,12668700,0
20060921,56.4900,58.1000,56.4900,57.5000,11660000,0
20060922,57.7800,57.9800,56.5700,57.1000,11165200,0
20060925,57.1000,57.9200,55.6900,57.0400,15861200,0
20060926,57.0500,58.6200,56.9500,58.1500,13017600,0
20060927,59.2500,60.7300,58.8600,60.5500,14885000,0
20060928,60.9000,62.1300,60.3300,60.7400,14592900,0
20060929,60.5700,62.0300,60.2000,62.0300,9181500,0
20061002,62.0300,62.2600,60.8100,60.9100,9017400,0
20061003,60.0300,60.0300,57.8400,58.3400,15515100,0
20061004,58.7100,59.2000,56.8500,59.1000,15981300,0
20061005,59.8500,60.7100,58.7800,59.9000,14341200,0
20061006,59.7500,60.0100,58.4000,59.6000,8803700,0
20061009,60.1000,60.7000,58.2800,58.3700,9117700,0
20061010,58.1800,60.1400,58.1700,59.2500,11050600,0
20061011,59.2500,59.3100,57.3400,57.4600,11823900,0
20061012,57.8800,58.3500,57.2300,57.8300,10584400,0
20061013,58.4800,59.6100,58.3400,58.7900,12214100,0
20061016,59.0000,60.7900,58.4500,60.6800,11674000,0
20061017,59.4700,61.2200,59.0000,61.2200,10802600,0
20061018,60.8000,61.6200,59.6100,60.1600,10386400,0
20061019,60.2600,62.7000,59.9400,62.7000,13317600,0
20061020,63.3100,63.3100,60.0300,60.2300,14458500,0
20061023,60.0000,61.5600,59.5100,60.8300,10566300,0
20061024,60.8400,62.4700,60.5700,62.3500,12172300,0
20061025,62.3500,64.6800,61.8000,63.8900,14440100,0
20061026,64.0900,64.6200,63.7400,64.1100,11007500,0
20061027,63.5000,64.3200,62.4000,62.8100,8796700,0
20061030,62.0000,62.6800,61.5000,61.6100,6968200,0
20061031,61.6200,63.1500,61.3300,63.0800,9210800,0
20061101,63.0100,63.4800,61.6400,62.5700,9009400,0
20061102,62.3700,62.5300,61.2300,61.9500,9432900,0
20061103,62.2000,63.8200,61.2400,63.5000,7597300,0
20061106,63.0000,64.4100,62.8200,64.3500,9406000,0
20061107,64.3000,64.5000,63.2500,64.0100,7744300,0
20061108,63.8500,65.3000,63.4900,65.2800,9555800,0
20061109,65.6200,66.2400,64.6600,64.9700,11862000,0
20061110,64.7200,64.7300,62.8800,63.3000,7508200,0
20061113,63.3000,63.8000,62.7600,63.2000,6677700,0
20061114,63.8000,64.3400,63.1200,64.2800,7136800,0
20061115,64.2800,66.0000,63.9600,65.4500,8812200,0
20061116,65.5100,66.1200,62.6200,62.6500,10724200,0
20061117,62.0500,64.0200,61.7300,63.3200,10021600,0
20061120,62.9000,63.6700,62.1600,63.2500,6606900,0
20061121,63.4100,65.7700,63.4100,65.6100,8636500,0
20061122,65.2200,65.7100,64.0700,65.1800,6781200,0
20061124,65.3300,65.9100,65.1000,65.3600,2243700,0
20061127,65.5200,66.0300,64.4000,64.6300,6308300,0
20061128,64.9000,66.2100,64.9000,65.6700,7197000,0
20061129,65.9000,68.2100,65.6000,68.0300,12315700,0
20061130,68.0000,69.3000,67.2900,68.4800,12492400,0
20061201,68.1400,69.1800,67.7300,68.3400,10707500,0
20061204,68.0000,69.0000,67.4600,68.9200,9190000,0
20061205,68.6500,69.0000,67.1200,67.3100,9731800,0
20061206,67.1400,67.8600,66.8300,67.1100,8306200,0
20061207,67.1100,67.7000,66.4300,66.7300,7133700,0
20061208,67.3500,67.8700,66.1400,66.5200,5269500,0
20061211,66.3900,67.0600,65.7500,65.9000,5636600,0
20061212,66.8500,66.8500,65.5900,66.0300,7060700,0
20061213,66.5000,67.7500,66.1700,67.3700,7527800,0
20061214,67.8800,69.0500,67.4400,68.7200,9646100,0
20061215,68.0800,69.0500,67.4500,67.5500,7612600,0
20061218,66.9700,67.2800,64.9000,65.0700,8903100,0
20061219,64.9300,66.0600,63.8900,65.7700,9155300,0
20061220,65.8900,66.1700,64.8400,64.8500,6829900,0
20061221,64.8600,65.1400,63.3300,63.8700,9134800,0
20061222,64.1200,64.1300,62.8100,62.8900,5892700,0
20061226,63.7300,63.7300,61.6800,62.3100,4595700,0
20061227,62.4400,64.0100,62.3600,63.8900,7308800,0
20061228,64.2300,64.2500,63.1300,63.6300,4297300,0
20061229,63.1000,63.5300,62.5100,63.1600,5725200,0
20070103,63.0100,63.0200,60.0600,60.8200,13474500,0
20070104,60.5900,60.6800,59.2500,59.3000,13962900,0
20070105,59.8000,60.0700,59.1000,59.2000,10325500,0
20070108,60.0300,60.2000,58.5800,58.6700,11255700,0
20070109,57.7700,58.6500,57.0300,58.1900,16272500,0
20070110,57.9300,58.9000,55.6800,57.0300,13254700,0
20070111,57.3000,58.6600,56.3100,56.5200,14209600,0
20070112,57.2400,58.0500,57.0100,57.8900,15343800,0
20070116,57.4000,58.2000,57.1500,57.7900,12805900,0
20070117,58.0000,58.9100,58.0000,58.4800,14842900,0
20070118,58.9000,59.3800,57.4100,57.9000,13552900,0
20070119,59.4500,61.1100,58.8400,61.0000,18668600,0
20070122,61.6000,62.8900,60.6900,61.0000,15850300,0
20070123,62.5500,63.9200,62.4600,63.6200,13556200,0
20070124,63.5000,64.3700,62.2800,64.0100,10901500,0
20070125,63.8000,63.9000,62.4700,62.6200,8432500,0
20070126,62.9500,63.4900,62.2600,62.6500,7424800,0
20070129,62.7000,63.2200,61.8000,62.0200,7297700,0
20070130,62.4100,63.7000,62.1800,63.4600,9443100,0
20070131,63.1100,63.7700,62.6700,63.4900,12778400,0
20070201,63.6000,64.5000,63.2300,64.3900,11515000,0
20070202,64.6700,65.6000,63.9500,65.1200,8850900,0
20070205,65.5000,65.7100,64.7600,65.1200,6071800,0
20070206,65.7500,65.7800,64.3130,64.8700,9343800,0
20070207,65.0500,65.7900,63.9000,64.4500,6593900,0
20070208,64.8600,65.2200,63.7900,64.9500,6950100,0
20070209,64.9000,65.3300,64.2200,64.4600,7720500,0
20070212,63.8700,63.8700,63.2100,63.6000,9105734,0
20070213,63.8000,64.6700,63.8000,64.6000,6641740,0
20070214,64.6800,65.3300,64.1500,64.6600,7184460,0
20070215,64.3100,64.4400,63.5500,63.7900,9089000,0
20070216,63.7900,63.9400,63.1200,63.3300,7351100,0
20070220,62.6500,62.6600,61.8000,62.3400,9200900,0
20070221,62.1600,63.5700,62.1500,63.5500,8199200,0
20070222,63.3700,65.1800,63.0500,64.9700,10270300,0
20070223,65.3100,65.7500,64.5800,64.5800,7537400,0
20070226,64.9900,65.7000,64.5000,65.2000,7092261,0
20070227,64.1400,64.4500,61.9300,62.8000,12641500,0
20070228,62.8000,63.4600,62.3100,62.8000,11163300,0
20070301,62.0000,64.0000,61.8100,63.4200,11055797,0
20070302,63.1900,63.6000,61.9700,62.2500,9234500,0
20070305,61.5900,62.5500,61.0000,61.6700,10395600,0
20070306,62.4000,63.5400,62.3100,63.2800,8057900,0
20070307,63.1600,66.0000,63.0200,65.0600,11144100,0
20070308,65.5000,66.0000,64.9200,65.6800,8212900,0
20070309,65.8000,65.8700,64.6500,65.1000,8591100,0
20070312,64.8100,65.3000,64.2000,65.0000,5506000,0
20070313,65.0100,65.7300,63.7200,64.1100,8565700,0
20070314,64.2600,65.2000,63.6200,64.9300,12327800,0
20070315,64.9300,65.1500,64.0200,64.4000,7776200,0
20070316,64.4100,65.0500,64.0600,64.4800,9474246,0
20070319,65.1700,66.5500,65.1700,66.2400,8081383,0
20070320,66.1500,66.7000,64.7800,65.8000,12354610,0
20070321,66.1000,68.5000,65.9000,67.9200,10651841,0
20070322,68.0600,69.7100,68.0000,68.9900,13001816,0
20070323,69.3500,69.6900,68.2700,69.1000,6924850,0
20070326,69.2500,69.6500,68.6100,69.5800,10039786,0
20070327,68.9200,70.1000,68.4900,69.8600,8644400,0
20070328,70.2500,70.5000,69.3200,69.3200,10932703,0
20070329,69.5000,71.1700,69.2400,70.6700,7944150,0
20070330,69.9200,70.2700,69.0000,69.1000,8111300,0
20070402,69.1000,70.9100,68.2500,70.8200,10566938,0
20070403,70.5600,71.2000,70.0700,70.9500,6226611,0
20070404,70.2400,71.5300,70.0100,71.3900,6502100,0
20070405,71.2200,72.3700,71.0000,71.8400,7056140,0
20070409,72.0000,72.6400,71.4400,71.5700,6289463,0
20070410,71.6400,73.1900,71.5900,73.1300,8286000,0
20070411,72.6000,73.9800,72.5300,72.9900,9672299,0
20070412,73.0500,75.3700,72.3700,75.3100,9373596,0
20070413,75.2000,76.2600,74.7700,76.0000,8476597,0
20070416,76.2500,78.0000,75.3200,77.5700,13571628,0
20070417,77.6600,78.2500,77.2400,77.5000,12196027,0
20070418,76.6200,76.7000,74.3400,74.9100,15764309,0
20070419,74.5000,74.5500,73.4500,74.3400,8781903,0
20070420,75.6600,77.2400,74.0300,75.2300,16289780,0
20070423,75.3600,76.5000,74.3200,74.5500,10640438,0
20070424,74.0500,74.9800,73.5000,74.8000,8462491,0
20070425,75.0200,76.6400,74.7200,75.8700,9815882,0
20070426,75.8200,76.0200,74.8800,75.5400,6844043,0
20070427,75.4700,76.8200,74.6900,75.6400,6965768,0
20070430,76.0000,76.1000,73.6200,73.8300,9997869,0
20070501,74.0200,74.5500,72.3100,73.8300,9412839,0
20070502,74.1500,74.8700,73.2200,73.9600,9451511,0
20070503,73.8900,75.0900,73.6900,74.7700,8083387,0
20070504,74.8500,76.0000,74.1700,74.6100,8948588,0
20070507,74.5000,75.2000,74.1100,75.0000,6421547,0
20070508,74.8400,74.9700,73.5500,74.6300,6830689,0
20070509,74.2400,74.8000,73.0700,74.3500,8084896,0
20070510,74.4100,74.8900,72.8100,72.9200,5626273,0
20070511,73.2200,74.5700,72.6400,74.3800,6951550,0
20070514,74.3500,75.4500,74.3500,74.7400,5804200,0
20070515,74.5000,76.8700,74.2600,75.5100,8311700,0
20070516,75.5200,76.5600,74.7600,76.5000,7576307,0
20070517,76.2500,79.1800,76.2000,78.7100,11059438,0
20070518,78.9800,79.6500,78.4900,79.4000,9672159,0
20070521,79.7700,81.0000,79.0500,80.1400,9997684,0
20070522,80.1400,80.7300,78.7100,79.1100,7443825,0
20070523,79.3000,81.8300,79.1100,80.6000,9079100,0
20070524,80.4200,81.2100,78.2800,78.8500,8610495,0
20070525,79.5400,79.9000,78.3200,79.2400,5577190,0
20070529,78.8600,79.1700,77.4200,77.8800,7275941,0
20070530,77.4900,79.9100,77.4900,79.9100,7014186,0
20070531,79.5000,80.2900,77.7400,77.8700,11268058,0
20070601,78.4600,79.3100,77.7100,78.1900,8221165,0
20070604,77.6200,80.4000,77.5100,80.0600,7165477,0
20070605,79.5600,80.2200,78.6300,79.2000,7394338,0
20070606,79.2100,80.4400,78.9500,79.7800,9356804,0
20070607,79.3800,80.3100,77.7800,77.7800,8180280,0
20070608,77.6400,79.0000,77.4500,78.7600,8749139,0
20070611,78.2600,81.1200,78.2600,80.1800,7166300,0
20070612,79.7200,81.0100,78.6500,78.7400,7404100,0
20070613,79.4600,82.1900,78.8800,81.9600,8762300,0
20070614,82.0300,84.4600,82.0300,84.2300,7376492,0
20070615,84.9400,85.3500,84.4800,84.6000,9612900,0
20070618,84.3600,85.6700,83.6300,85.4500,7502405,0
20070619,85.4500,86.6700,84.8500,85.7700,7980142,0
20070620,85.0500,85.5100,83.4200,84.7600,11609774,0
20070621,85.4100,86.1700,84.3900,85.7600,9914900,0
20070622,86.0000,89.2000,85.5000,89.2000,55773663,0
20070625,88.2300,88.4800,86.6600,87.1600,19551861,0
20070626,87.0800,87.5500,85.8700,86.2900,12608057,0
20070627,85.6700,87.3600,85.0600,86.9700,13202468,0
20070628,87.4200,87.8300,85.2300,85.5500,9784260,0
20070629,85.9700,87.3100,84.4100,84.9400,11807029,0
20070702,85.4100,86.7400,84.4100,86.7400,8961692,0
20070703,87.0000,88.3400,86.9900,87.8900,3745375,0
20070705,87.2800,89.0000,87.1100,87.9800,6607102,0
20070706,88.4800,89.1700,87.7900,88.3300,7103051,0
20070709,87.7600,88.7200,87.4000,88.3400,6841447,0
20070710,87.9500,88.5700,86.8500,87.2700,9347597,0
20070711,86.7700,87.8600,86.1100,87.0000,9113365,0
20070712,87.9500,88.5800,87.0000,88.5100,8722052,0
20070713,88.3400,90.2400,87.5500,89.6400,8544380,0
20070716,90.0100,91.2500,89.3000,90.5400,8714360,0
20070717,90.5000,91.7900,88.8200,89.8700,9262100,0
20070718,89.5200,91.4500,88.5300,91.2000,9718154,0
20070719,91.9800,93.6000,91.8000,93.4500,10934850,0
20070720,95.4600,97.6800,94.8900,96.6800,18169457,0
20070723,98.5900,98.6000,96.0300,96.3200,10361923,0
20070724,96.0000,96.7400,94.5000,94.8000,9720005,0
20070725,95.2900,97.2900,93.4100,96.9100,10293952,0
20070726,95.9900,97.6600,93.1900,94.6400,13135239,0
20070727,94.7400,97.1200,92.8200,93.0200,15026046,0
20070730,93.9800,95.6100,92.1800,95.3500,10050380,0
20070731,95.9000,97.6600,94.5300,94.7200,9918222,0
20070801,94.3400,99.4000,91.8200,94.6200,12690076,0
20070802,94.7100,95.5000,91.4200,92.0000,14064713,0
20070803,92.0000,92.9000,87.5000,87.7400,12610512,0
20070806,87.7500,88.9700,85.2700,87.2500,14800752,0
20070807,86.5700,89.5400,86.3200,88.7600,14800845,0
20070808,89.4000,94.0000,88.2200,93.7200,15914901,0
20070809,91.8000,94.6500,90.8600,92.2000,11953294,0
20070810,89.9900,93.1200,88.5000,92.1000,10545655,0
20070813,92.7600,93.2200,89.4400,90.6800,7019100,0
20070814,91.4200,91.7500,88.9800,89.1700,7292563,0
20070815,89.4100,90.4500,86.6700,87.2400,10168793,0
20070816,85.5400,86.9500,81.2600,85.8400,17268317,0
20070817,88.0000,91.2600,87.0100,88.5600,13077661,0
20070820,88.4300,90.9600,87.4000,90.7000,7847219,0
20070821,89.3000,90.9900,88.7700,89.2500,6606700,0
20070822,90.3300,91.3500,89.5800,91.0400,6716600,0
20070823,91.3100,92.9900,90.9600,92.4200,6445000,0
20070824,92.9800,94.9900,92.7500,94.2300,6692200,0
20070827,93.9200,94.0000,92.0300,93.1400,4375300,0
20070828,93.0900,93.7900,90.9000,91.3100,6855500,0
20070829,92.3800,96.4100,91.6800,95.7200,8313300,0
20070830,94.7500,95.7900,94.2700,95.0000,6475600,0
20070831,96.6800,97.6900,95.8500,96.5000,6249500,0
20070904,96.1900,101.2000,96.1900,100.1400,9103379,0
20070905,99.6400,100.1200,98.0800,99.1100,8376200,0
20070906,100.0700,100.4800,96.8900,97.6100,11301800,0
20070907,96.4800,98.1100,95.2500,97.4700,7660500,0
20070910,97.7400,99.7500,95.3100,99.0300,9258400,0
20070911,99.0600,100.4900,97.6500,100.1800,10234900,0
20070912,100.0500,100.9700,99.1100,99.8200,9978025,0
20070913,99.9900,101.0000,99.0900,100.5500,6546025,0
20070914,99.7600,100.5750,99.4000,100.3700,5880265,0
20070917,99.9900,101.8600,99.4500,99.6300,5695542,0
20070918,99.8600,105.0700,99.2200,104.9300,1582600,0
20070919,105.4800,107.8100,104.7000,106.9700,9246082,0
20070920,106.6400,108.0800,105.4200,107.2700,7047100,0
20070921,108.7500,108.7500,106.2000,106.2000,12232900,0
20070924,106.2400,106.5000,103.7500,104.9200,7878298,0
20070925,103.2700,105.0000,102.6000,104.6200,7486980,0
20070926,104.9400,105.4700,100.7300,103.0000,10746100,0
20070927,103.7900,105.7400,103.7900,105.0300,6957150,0
20070928,105.8500,107.2100,104.5100,105.0000,7144800,0
20071001,105.0000,107.0400,104.0600,106.5900,7307023,0
20071002,105.5200,107.1100,103.9900,106.4700,7743000,0
20071003,105.8100,106.2500,104.7110,105.7600,6443400,0
20071004,105.4900,106.7100,104.0100,106.1900,6393700,0
20071005,106.3600,106.4300,104.3500,104.9300,6583900,0
20071008,104.2500,104.4300,103.1600,103.9500,4822300,0
20071009,104.8100,105.0000,102.8900,104.6300,7698700,0
20071010,103.4700,108.8700,103.3500,108.2600,11740800,0
20071011,109.1000,111.2400,106.6600,108.5800,10479578,0
20071012,109.2000,110.3100,108.1900,109.8400,5408870,0
20071015,111.6800,114.8400,110.7700,111.3900,8366900,0
20071016,111.5000,113.4100,111.2200,112.0900,9004062,0
20071017,112.7000,112.8600,109.6500,111.0300,8271520,0
20071018,110.4600,111.8700,109.6800,111.6200,7678271,0
20071019,105.0000,105.4800,98.0000,99.3200,38174317,0
20071022,97.6400,97.8000,94.7700,95.3400,24016797,0
20071023,97.3000,100.0600,96.0500,99.9200,14657009,0
20071024,99.6500,101.5600,98.5700,100.8600,12744521,0
20071025,101.3000,101.9900,97.8700,98.1000,15077162,0
20071026,99.5300,100.7500,98.8100,99.5100,7978320,0
20071029,100.3200,101.4500,99.0800,99.7900,5794609,0
20071030,99.0200,99.7400,95.6400,95.9900,9197664,0
20071031,96.6100,97.0700,94.5200,96.5700,15817510,0
20071101,95.6900,99.4700,94.9800,96.1500,13658800,0
20071102,97.4500,99.5500,96.8800,98.8200,9610016,0
20071105,97.6000,99.4700,96.5800,97.6800,8063841,0
20071106,98.2300,98.9800,97.6800,98.1500,8898575,0
20071107,98.2400,98.7600,94.7400,94.7600,9915112,0
20071108,95.2200,97.2800,93.4300,96.3300,11347231,0
20071109,95.2500,97.1400,94.3400,94.7600,7755035,0
20071112,94.5000,94.5000,90.5600,91.0400,10871305,0
20071113,91.1700,94.1800,91.0000,92.9400,10637199,0
20071114,93.6900,94.3100,92.0300,93.2900,9658553,0
20071115,92.7300,93.7600,90.1200,90.8400,8611503,0
20071116,91.9000,93.4800,90.7400,93.4600,8596525,0
20071119,93.1000,93.8000,90.7700,91.5200,6135965,0
20071120,91.7700,94.1800,91.3100,93.2600,9089677,0
20071121,92.6800,94.4800,91.0700,91.7800,8195291,0
20071123,92.2000,94.5800,91.4000,94.1100,3033871,0
20071126,94.0000,94.9600,90.5000,90.5500,1060200,0
20071127,89.3500,90.6700,87.4200,89.1700,10848041,0
20071128,89.7000,91.3900,89.5000,90.6300,9287528,0
20071129,90.5200,92.9800,90.5100,92.1600,6891651,0
20071130,93.4200,94.1700,92.2100,93.4500,9760336,0
20071203,92.6800,94.2900,91.7500,93.8400,6798002,0
20071204,93.4700,94.3000,92.1500,93.8400,8229679,0
20071205,94.8600,97.3800,94.5200,95.8000,9385565,0
20071206,95.7700,99.2500,95.3600,98.8900,6533086,0
20071207,98.0000,99.0900,96.7900,97.1900,5813539,0
20071210,97.2700,99.0500,97.2700,98.4500,5090484,0
20071211,98.4000,99.4900,94.9800,95.5000,6373865,0
20071212,97.7100,99.5800,96.2200,97.6500,9781959,0
20071213,97.2000,97.9700,94.7200,96.6200,6842528,0
20071214,95.6800,95.9900,94.4300,94.5700,6159010,0
20071217,93.7400,93.7500,88.3000,90.2800,12582276,0
20071218,91.1200,91.6900,89.0400,90.3900,7041113,0
20071219,91.6900,94.4000,91.1000,91.1100,9686058,0
20071220,91.8700,92.4200,89.9100,90.7800,7830799,0
20071221,91.0000,94.7800,91.0000,94.6400,10448489,0
20071224,94.6200,96.1000,93.8400,95.8300,2205282,0
20071226,95.8700,99.1700,95.8700,98.5500,5696296,0
20071227,98.5000,99.0000,97.2600,97.3500,5140564,0
20071228,98.1700,99.7400,98.1700,98.8000,4545078,0
20071231,98.3800,99.0500,98.0700,98.3700,4526065,0
20080102,99.4400,102.5200,98.8100,100.5800,9178347,0
20080103,100.7000,102.7100,99.8800,102.3100,8587456,0
20080104,101.3100,101.3500,97.4800,98.0000,9891734,0
20080107,98.7900,99.9700,95.6800,96.8100,10334703,0
20080108,97.9300,100.3100,96.4500,97.0500,7256010,0
20080109,97.3500,99.0000,96.0600,98.6100,8010461,0
20080110,97.1100,97.9400,95.1900,97.0900,10320777,0
20080111,96.0100,96.5700,93.7800,94.0100,9878013,0
20080114,94.7700,95.9500,93.5000,95.5300,7813367,0
20080115,93.0000,93.0500,88.7900,88.9300,15831829,0
20080116,87.9800,88.5000,83.2700,85.9000,22827708,0
20080117,86.8900,88.3700,81.4900,82.5100,18038989,0
20080118,78.3900,80.2500,72.3000,79.5200,57292082,0
20080122,74.4300,79.2200,74.4300,77.0900,21785385,0
20080123,74.9800,80.4300,72.7300,80.3500,8519417,0
20080124,80.8200,83.4900,79.0400,80.3200,15244243,0
20080125,82.3900,82.7100,76.4600,77.7000,14391749,0
20080128,77.6500,79.9500,76.5000,79.2300,9310362,0
20080129,79.7600,79.9100,77.8900,78.6900,10565396,0
20080130,78.2000,79.1200,75.5500,75.7500,14110912,0
20080131,73.5000,75.9500,73.2500,75.4600,2311800,0
20080201,76.1100,78.5000,75.7200,78.2800,12508353,0
20080204,78.3000,79.9700,77.2800,79.0900,8186166,0
20080205,77.8600,77.9300,76.7500,76.9300,18192639,0
20080206,77.6000,77.7600,74.7300,74.8600,13127749,0
20080207,74.5900,77.1300,73.5400,75.7600,11042195,0
20080208,76.9900,77.9800,75.7800,77.3700,10244355,0
20080211,77.5000,80.7800,76.9400,80.4900,9925909,0
20080212,82.0000,83.8200,80.7700,81.4900,11288785,0
20080213,82.8600,85.6500,82.3400,84.8900,10109630,0
20080214,85.4800,86.4300,83.9800,84.1100,7791853,0
20080215,83.6200,84.8100,82.2300,84.0800,9390885,0
20080219,86.2000,87.8400,85.6100,86.7200,10066684,0
20080220,86.1400,86.8800,85.4800,86.0600,8848815,0
20080221,86.2500,86.7300,83.5600,83.9100,9729072,0
20080222,84.4200,85.6300,82.2300,85.4500,6165928,0
20080225,85.3300,87.8000,85.2200,87.5400,7430734,0
20080226,87.2900,89.3800,86.0000,89.1000,7709383,0
20080227,88.7400,89.1100,87.5900,88.2500,7238050,0
20080228,87.7800,90.3600,87.5000,89.6900,8175550,0
20080229,88.9100,89.1900,85.9300,86.4500,8606241,0
20080303,86.4100,89.0000,85.2300,86.9800,9407026,0
20080304,86.3400,87.1700,82.6700,84.5500,10327252,0
20080305,85.0100,88.0000,85.0100,87.8500,10189050,0
20080306,87.6000,89.5000,87.0000,87.6600,10236183,0
20080307,87.1000,87.7000,84.2200,85.6100,8956300,0
20080310,85.6600,85.9500,82.5100,82.8000,10124669,0
20080311,84.3600,86.6100,84.3600,86.6100,10590931,0
20080312,86.6300,87.4900,84.1100,84.3400,10058488,0
20080313,83.1500,85.7600,81.8200,85.1600,9684445,0
20080314,85.6800,85.6800,81.8400,83.9000,10254122,0
20080317,81.7400,82.8000,79.8800,81.2300,11851804,0
20080318,83.0800,84.3700,81.8600,84.3700,9894992,0
20080319,83.0400,84.2500,79.8900,80.1700,10978920,0
20080320,79.6000,82.0000,78.9800,80.6500,1941500,0
20080324,80.8100,82.7800,80.4500,81.2700,7504924,0
20080325,81.4600,83.3400,81.3600,82.6400,9753866,0
20080326,82.8800,86.7600,82.2600,86.5200,10409620,0
20080327,86.4100,87.7300,85.3200,85.3800,8727906,0
20080328,85.6300,86.9600,84.1800,85.6600,6754737,0
20080331,85.6000,88.6700,85.4800,87.0000,9225809,0
20080401,87.0000,89.2400,85.7200,89.2400,8596630,0
20080402,89.1500,91.3600,88.0200,90.8000,8613483,0
20080403,90.4300,92.5000,89.1600,91.3000,7288796,0
20080404,91.6200,92.8900,90.4200,91.3700,6935929,0
20080407,92.5600,95.0000,90.5000,90.5800,13872637,0
20080408,90.2800,92.1900,89.0500,89.6200,10759536,0
20080409,89.8500,91.2900,88.5000,90.1800,11534770,0
20080410,90.3700,93.1800,90.3700,92.6000,11561067,0
20080411,92.2300,92.8000,90.5000,90.6100,7155139,0
20080414,90.7600,91.5900,89.9300,91.1900,7092895,0
20080415,91.5900,92.3000,90.1100,91.1300,7009656,0
20080416,91.9900,95.0000,90.8900,94.8000,9446383,0
20080417,94.8000,95.3000,92.6400,95.3000,8257437,0
20080418,93.2500,101.9100,92.6800,101.8500,24208206,0
20080421,102.3000,107.2200,102.2100,106.9100,14145504,0
20080422,105.5000,106.3300,104.0200,105.9100,10702399,0
20080423,105.4100,106.4800,103.7900,104.8700,10388372,0
20080424,103.9000,103.9000,100.5200,101.9400,8902510,0
20080425,102.6500,103.5900,100.5200,102.7400,6957791,0
20080428,103.2600,103.7900,101.4700,102.3600,5941302,0
20080429,101.3100,101.4200,98.7400,99.2600,7350746,0
20080430,100.2300,101.9500,99.0200,100.5500,9724261,0
20080501,98.8900,99.5100,95.8100,98.3500,10312511,0
20080502,99.1000,100.5100,98.1700,99.6300,7563615,0
20080505,100.2500,102.6600,100.1400,101.5600,5565018,0
20080506,101.1000,104.2000,101.1000,103.5800,6791531,0
20080507,104.2000,104.5000,102.0000,102.0100,6667305,0
20080508,102.6100,105.7500,102.0700,105.5600,7321912,0
20080509,105.2600,105.9500,103.3000,105.0100,6093437,0
20080512,104.4400,104.4400,101.6500,103.4500,7138007,0
20080513,103.6000,105.0000,101.0900,104.9000,7266746,0
20080514,104.3000,104.9900,102.8200,103.0600,8291136,0
20080515,104.3600,104.7000,100.0100,103.4500,10963341,0
20080516,104.8300,105.7500,103.8500,105.3100,9688569,0
20080519,105.6700,107.9700,104.2600,106.6300,7712422,0
20080520,107.0000,107.5200,104.8500,105.9200,8425351,0
20080521,105.8500,108.5300,103.9000,104.2600,9357216,0
20080522,104.5800,104.5800,101.9300,102.4700,9112749,0
20080523,103.3200,103.5100,99.0000,100.0300,8184652,0
20080527,99.5000,101.8900,98.0700,101.0300,7942132,0
20080528,100.0700,103.0000,98.8500,102.8900,6926482,0
20080529,102.3500,102.9100,100.5600,100.9900,7441786,0
20080530,101.1400,102.5400,100.6700,101.1300,8362026,0
20080602,100.5400,101.9500,99.0500,100.2600,6009419,0
20080603,99.6700,101.2200,98.7900,98.9800,8071597,0
20080604,98.5100,100.9800,98.4800,99.1500,8385450,0
20080605,99.3700,105.0000,99.3700,104.9900,7774331,0
20080606,105.6700,108.5800,101.8400,101.9400,13101576,0
20080609,102.6600,105.4000,101.8000,104.8100,7057517,0
20080610,104.2700,104.9000,101.0900,102.3400,7799796,0
20080611,102.7200,103.1300,100.1000,101.3000,6748170,0
20080612,100.0200,100.4300,98.2100,98.8200,9059677,0
20080613,98.5000,100.6700,98.2600,99.6900,5667461,0
20080616,99.6900,101.8200,99.6900,100.8700,5617621,0
20080617,100.1000,103.8700,100.0100,103.4700,6876395,0
20080618,103.3000,105.5900,103.0000,104.9200,9619814,0
20080619,106.1600,107.8300,104.6900,104.8300,11428813,0
20080620,105.8800,106.4000,103.6700,104.1000,8594085,0
20080623,104.0000,108.4900,103.7000,108.4200,10520435,0
20080624,107.7900,110.1100,106.3200,106.7600,10249105,0
20080625,107.3700,107.6000,102.1300,105.2200,10771908,0
20080626,105.3300,107.1900,102.7500,105.0100,8327252,0
20080627,105.3300,107.3300,104.8300,105.9000,8627317,0
20080630,106.2700,108.6500,106.2700,107.4300,8058268,0
20080701,107.1400,110.1500,105.7000,109.8600,11915892,0
20080702,110.3600,111.9510,103.2300,103.3600,11343371,0
20080703,104.0000,104.8900,100.0000,101.8800,8440713,0
20080707,100.9600,101.9900,98.2500,99.5100,9728346,0
20080708,98.7000,98.7800,94.1900,96.1900,14244236,0
20080709,98.0500,100.8600,96.9900,97.2300,12031312,0
20080710,97.4400,99.4100,94.6800,99.2300,10766610,0
20080711,98.7800,101.5500,97.8500,99.1600,9146006,0
20080714,98.7000,103.0000,98.7000,101.7900,8545275,0
20080715,101.1800,102.2400,96.7900,97.3100,11359063,0
20080716,96.9500,97.9900,93.1400,95.8600,13280368,0
20080717,97.7700,99.8900,94.5600,96.7800,19268565,0
20080718,99.8600,102.7000,98.8000,100.5500,19957417,0
20080721,101.4900,106.0800,101.2000,106.0800,12309385,0
20080722,106.1700,108.0000,103.1200,104.0900,11355479,0
20080723,103.9200,104.1000,99.0800,100.5400,16193688,0
20080724,101.0000,102.3600,97.5100,99.2700,17264908,0
20080725,99.9600,100.9600,97.7200,98.9600,9899852,0
20080728,99.0000,99.8000,97.5100,97.6400,8029401,0
20080729,97.8600,98.1300,95.5400,96.2300,10652110,0
20080730,96.1800,102.4100,95.5000,102.4100,13151202,0
20080731,100.6900,103.0000,100.1400,101.6000,11811417,0
20080801,100.9000,103.0700,99.0300,100.2000,8658995,0
20080804,99.9300,100.0000,93.8200,94.4100,11627223,0
20080805,94.4200,96.5000,93.7800,95.9100,10407056,0
20080806,96.1800,97.9100,94.7500,97.4500,8536915,0
20080807,98.0000,99.0900,95.6000,95.7700,7660499,0
20080808,95.1100,95.4100,91.0200,92.2800,11414293,0
20080811,93.6700,93.6700,90.0500,92.6900,9763059,0
20080812,93.5000,94.9900,92.0200,92.6500,10080071,0
20080813,92.8700,96.3700,92.6900,95.9100,9984129,0
20080814,94.8400,95.5000,92.2200,94.0500,7929471,0
20080815,93.2900,93.3700,90.1000,91.4700,11431502,0
20080818,92.0500,93.0000,89.2800,89.3700,8870767,0
20080819,89.0000,93.6800,88.8600,92.8800,8571499,0
20080820,93.9000,96.1000,92.9200,95.6200,8891182,0
20080821,96.8600,100.0000,96.8500,98.9600,11120263,0
20080822,98.1000,99.0500,96.7100,97.2600,5937504,0
20080825,96.9900,98.2899,95.7200,96.1800,4986904,0
20080826,97.2200,98.8100,96.8500,98.0000,5324575,0
20080827,98.8900,99.3200,97.1300,98.5200,8773427,0
20080828,99.0500,99.2400,96.1200,96.6800,6872043,0
20080829,97.3900,97.5400,94.2200,94.2200,7504195,0
20080902,92.0800,92.0800,90.0800,90.4600,11913208,0
20080903,89.9500,91.4800,86.2200,88.6500,12478817,0
20080904,88.6000,89.9800,85.7500,86.7400,11089993,0
20080905,86.8600,87.4500,83.8900,85.7900,10967929,0
20080908,88.2700,89.0000,84.9000,86.0100,13474285,0
20080909,85.2300,85.5500,80.6800,80.9000,16509398,0
20080910,82.0000,85.6900,81.7300,84.6100,15812759,0
20080911,84.2200,87.5500,83.4000,87.0300,13031747,0
20080912,87.0400,89.5000,87.0300,88.6800,10643343,0
20080915,84.8600,88.0500,82.9500,82.9500,12547784,0
20080916,80.0000,86.8600,78.1700,86.8500,15430825,0
20080917,86.6900,88.2100,81.5200,82.0200,14184502,0
20080918,84.6500,85.0700,79.2100,82.6400,17480661,0
20080919,85.5000,90.7100,82.9500,90.7100,15761129,0
20080922,90.7000,93.6900,89.9300,89.9400,9530312,0
20080923,89.3700,90.2100,85.8500,86.2200,12191057,0
20080924,87.9300,87.9300,84.9200,86.2300,9527232,0
20080925,86.4600,89.1300,86.2300,88.0200,9099553,0
20080926,85.6000,86.5300,83.6100,86.0300,7683890,0
20080929,83.3600,83.9800,73.5300,73.7500,21839030,0
20080930,75.3400,80.0000,75.1900,78.0900,16478379,0
20081001,77.0100,77.7400,73.2500,76.8700,12592635,0
20081002,74.9300,75.2500,69.7700,72.0600,15950503,0
20081003,72.6100,78.0000,71.8100,72.5300,16907569,0
20081006,70.6900,71.0800,61.3000,69.5000,23618781,0
20081007,73.8800,75.3600,64.8500,65.4900,21213976,0
20081008,63.0100,69.9600,61.3500,66.1400,25344234,0
20081009,67.8200,69.9500,60.5500,60.5500,18936531,0
20081010,56.0600,60.5500,51.2500,60.5000,32168309,0
20081013,63.3200,66.0000,60.4300,65.5500,23010038,0
20081014,67.3100,68.4900,62.2900,66.6700,25178591,0
20081015,64.5300,64.8100,53.4000,54.4000,20943896,0
20081016,55.9000,57.3000,49.7200,53.2000,33148231,0
20081017,50.6000,52.9000,45.2200,49.9900,45556420,0
20081020,51.7900,55.9600,51.6200,55.7400,16205269,0
20081021,54.0700,56.6100,52.8800,53.7800,14583793,0
20081022,51.5000,51.6800,49.2200,49.7400,19337692,0
20081023,50.6900,52.8500,47.6600,52.0400,18181095,0
20081024,47.4600,49.4900,45.3700,47.5200,18302651,0
20081027,46.3700,47.7100,43.0800,43.2800,15858061,0
20081028,45.0100,48.1800,42.0100,48.0000,18816413,0
20081029,49.0000,54.5000,48.6200,51.3000,18754190,0
20081030,53.4700,54.9200,50.6300,52.7500,17682329,0
20081031,51.5800,53.1000,50.4500,51.6500,19069624,0
20081103,52.3400,52.6600,49.1900,49.7300,17089455,0
20081104,51.4100,52.3400,50.2400,52.0800,24755667,0
20081105,50.7900,52.3200,49.8700,50.2400,18512711,0
20081106,50.6700,50.9900,47.4300,48.1500,18187498,0
20081107,48.5400,51.6800,48.4800,51.3800,11714018,0
20081110,53.0300,55.1000,49.5400,51.1400,12505074,0
20081111,50.5500,50.6000,47.7300,48.6400,9797576,0
20081112,47.5200,47.8700,44.9600,44.9900,17342616,0
20081113,45.2400,51.9600,44.0000,51.7000,19590020,0
20081114,50.2200,52.4000,47.5100,48.7600,14553529,0
20081117,48.4100,50.8000,47.2600,47.9500,11833046,0
20081118,48.3600,50.4000,47.4400,50.2300,13232059,0
20081119,49.9300,51.3000,46.9900,47.3000,16048904,0
20081120,45.9800,46.4700,39.0000,39.6000,27128285,0
20081121,41.1300,45.2000,39.3550,45.0000,23664495,0
20081124,45.9700,46.9400,44.5800,46.3900,24195650,0
20081125,46.7000,47.0700,44.2500,46.7000,13146984,0
20081126,46.3200,50.2800,45.6700,50.1400,10058484,0
20081128,49.3500,51.0000,48.6000,50.7400,4869931,0
20081201,47.4400,47.4800,41.8600,42.0800,17758624,0
20081202,43.3900,44.3100,41.6500,43.9200,14680068,0
20081203,41.2500,42.6700,38.6300,42.5300,19824013,0
20081204,41.5000,42.7000,38.7700,40.0000,15950803,0
20081205,39.1900,40.1800,37.2400,39.0800,20954495,0
20081208,40.9700,42.3500,40.7800,41.3100,17022138,0
20081209,40.5600,43.9800,40.2000,42.0100,12855820,0
20081210,43.2300,44.3400,42.7300,43.6300,12758363,0
20081211,44.2900,44.4900,42.0100,42.3500,14060980,0
20081212,40.1100,41.3000,39.0700,41.1000,12020746,0
20081215,41.9800,43.9600,41.6700,42.8100,10855792,0
20081216,43.6200,43.9000,41.1500,42.8800,15862541,0
20081217,42.7200,43.6800,41.3200,42.5400,12832976,0
20081218,42.4800,42.5100,39.2900,39.4300,17637015,0
20081219,39.5900,41.8900,39.3600,40.4400,16365986,0
20081222,40.6800,41.7000,38.4400,38.9100,11278683,0
20081223,39.8300,40.0000,37.6200,37.7400,11670886,0
20081224,37.7000,38.5000,37.0700,38.2200,3742081,0
20081226,38.4900,39.5000,38.2600,39.4700,4379818,0
20081229,40.4000,41.4000,39.5000,40.9100,8588824,0
20081230,41.0900,42.1500,40.1400,42.1200,8826477,0
20081231,41.9000,43.3700,41.6900,42.3300,8537480,0
20090102,42.7500,46.2000,42.3500,45.6200,10122846,0
20090105,45.1200,48.9900,44.8100,46.8200,13668195,0
20090106,47.9000,49.2500,47.2200,47.6000,13246179,0
20090107,46.4500,46.7800,44.5300,45.6100,10124082,0
20090108,45.2500,46.1300,44.1800,45.8300,11151050,0
20090109,45.6600,45.6600,42.6400,43.0000,11239925,0
20090112,42.3400,43.2400,40.8500,41.3500,11937509,0
20090113,41.4000,42.9800,40.7300,42.8200,12121664,0
20090114,42.0900,42.3800,40.0000,40.4300,11524077,0
20090115,40.4700,40.7600,37.8400,40.1800,15270412,0
20090116,40.8400,41.0000,38.6300,39.9000,14240735,0
20090120,38.6200,40.9800,36.6800,36.8300,12995319,0
20090121,37.5500,39.2100,36.3800,38.9900,14437189,0
20090122,37.7900,39.3400,36.3500,37.2700,14398177,0
20090123,36.1100,41.8700,36.1100,41.0900,21971143,0
20090126,41.1500,43.3500,40.6100,42.0000,12284697,0
20090127,41.9600,42.6500,40.7500,41.9700,10242461,0
20090128,42.6200,44.5400,42.1200,44.1600,11838948,0
20090129,43.1000,43.3000,41.5900,41.9300,9057048,0
20090130,42.9900,43.0000,40.4400,40.8100,10075392,0
20090202,40.0100,41.3100,39.4000,40.7900,11262018,0
20090203,41.1900,41.3300,40.0000,40.9900,10255235,0
20090204,41.5000,43.2900,41.4000,42.2800,9644546,0
20090205,42.1000,44.8100,41.1900,44.5500,12637177,0
20090206,43.9000,45.7400,43.3600,45.2900,9513994,0
20090209,46.6100,47.8800,45.3100,46.1200,13357583,0
20090210,46.3800,47.1000,42.8700,43.3600,13235952,0
20090211,43.7800,44.1800,41.3600,42.5500,12744362,0
20090212,41.8900,42.0500,40.7700,41.9700,15066310,0
20090213,41.6900,42.9500,41.1400,41.5200,10693593,0
20090217,40.0400,40.3300,38.1300,38.2000,14973628,0
20090218,38.6400,38.9600,37.4200,38.2000,11307406,0
20090219,38.9600,39.7600,38.2901,38.5400,10700691,0
20090220,37.7700,38.4200,36.1400,36.8800,18952736,0
20090223,37.4700,37.6800,35.0500,35.1900,14469106,0
20090224,35.7200,38.2400,35.2600,38.0500,15211363,0
20090225,38.0100,38.6100,36.6600,37.2300,18585233,0
20090226,37.9900,39.8400,37.9300,38.1700,13526342,0
20090227,37.1100,39.4400,36.6800,38.0600,14400269,0
20090302,37.0000,37.5500,35.5200,35.8400,17389716,0
20090303,36.4600,37.0400,35.3000,35.6600,13935241,0
20090304,37.0500,39.9600,36.8400,38.8300,15510196,0
20090305,37.5600,37.9800,35.5200,36.1600,16269813,0
20090306,36.5700,37.4200,35.3300,36.7300,14845825,0
20090309,36.1800,38.6000,35.9200,36.6700,13395373,0
20090310,37.5000,40.6100,37.4900,39.5200,22235484,0
20090311,39.2700,39.5500,38.0100,38.8000,12061154,0
20090312,38.6700,40.0100,37.3300,39.9600,16605151,0
20090313,40.3500,40.3500,38.5500,39.3000,12218236,0
20090316,39.1300,42.6800,39.1300,41.4400,16530798,0
20090317,41.4400,42.5200,40.5800,42.1100,11776100,0
20090318,41.7800,43.5300,40.1900,42.9100,14788515,0
20090319,44.2500,46.2000,44.1600,44.3100,19428905,0
20090320,44.5900,44.7700,41.2400,41.5200,17383169,0
20090323,42.9600,46.8000,42.3000,46.7500,18919506,0
20090324,45.4100,47.2600,45.1200,46.0100,14159648,0
20090325,45.9400,46.6400,43.7100,45.3400,15614177,0
20090326,46.3500,46.9700,44.9700,45.5400,13728641,0
20090327,44.5800,44.8700,43.1600,43.5200,11021351,0
20090330,42.2000,42.5700,40.4800,41.1200,12934722,0
20090331,42.1100,42.1100,40.1600,40.6200,15212823,0
20090401,39.8200,41.2825,39.1100,41.1000,17581861,0
20090402,42.8400,44.8800,42.7000,43.7900,16865872,0
20090403,43.7400,45.4800,43.5600,45.0700,13504322,0
20090406,44.0400,44.3550,43.0500,43.9500,10581838,0
20090407,43.1100,43.5100,42.2500,42.9900,8334462,0
20090408,42.7100,44.0700,41.9800,43.5400,10649265,0
20090409,45.0000,45.2900,43.6000,44.1600,12769061,0
20090413,42.8200,44.8900,42.3000,44.2500,10236566,0
20090414,43.7000,45.5000,43.2300,44.1100,9373700,0
20090415,43.9100,45.7500,43.9100,45.5300,10565235,0
20090416,46.2200,46.6600,44.8100,46.0000,11040278,0
20090417,46.1100,46.7700,45.1700,46.5700,14281427,0
20090420,45.0100,45.5700,43.9700,44.1000,10773971,0
20090421,43.1900,46.8300,42.8400,46.6300,12674623,0
20090422,45.6500,48.2400,45.2400,46.2300,16060359,0
20090423,46.7400,46.8500,44.9100,46.6100,12247069,0
20090424,49.8200,50.9200,48.5500,49.7300,20509595,0
20090427,47.9400,48.9900,47.5000,48.3800,10676120,0
20090428,47.4100,48.9400,47.4100,48.0400,7835047,0
20090429,48.2000,50.4600,48.2000,50.0300,9555840,0
20090430,50.7900,50.7900,47.9100,48.9900,13092984,0
20090501,49.2200,51.1400,48.6400,50.6700,10088393,0
20090504,52.1900,54.2100,51.9100,54.0800,13270683,0
20090505,53.9200,54.4200,52.5100,54.2000,10112235,0
20090506,55.0300,56.4000,54.3500,56.0400,13440014,0
20090507,58.6400,58.6400,52.9700,54.1000,16014217,0
20090508,55.0400,56.9900,54.3600,56.5300,13007443,0
20090511,55.4100,55.6800,54.3200,54.7700,8935103,0
20090512,55.0100,56.2000,54.4600,55.7500,11501215,0
20090513,54.7800,55.0400,52.7300,53.5400,12673307,0
20090514,53.0700,54.3000,52.6300,53.9300,8997060,0
20090515,53.7600,54.3400,51.5600,52.0500,10421592,0
20090518,52.7600,54.2500,52.7500,54.1500,10750141,0
20090519,54.0100,54.7000,52.6500,54.0100,8589787,0
20090520,55.0800,57.1000,54.8200,55.0400,10317917,0
20090521,53.6000,53.7100,51.5000,51.9400,11097752,0
20090522,52.8400,53.3300,51.6500,51.7500,8624012,0
20090526,51.2500,54.0800,50.6400,53.9200,9911942,0
20090527,54.0700,54.9100,53.2700,53.4100,8407651,0
20090528,54.0500,56.8800,53.2200,56.3500,13389104,0
20090529,57.6200,57.6800,56.3500,57.2300,11173797,0
20090601,58.6300,59.4900,57.9600,59.1700,11568605,0
20090602,58.8100,59.6600,58.1200,59.1800,9629949,0
20090603,58.0600,58.4000,55.8800,56.8900,11786487,0
20090604,57.6300,58.7750,56.8600,58.3100,9229051,0
20090605,59.0000,59.2800,56.6400,57.2700,8592212,0
20090608,56.8200,57.7400,55.6700,57.3300,8119316,0
20090609,58.0700,59.3900,57.7100,58.8500,9076765,0
20090610,59.8600,60.1500,57.8300,59.2700,10642084,0
20090611,59.8000,63.7800,59.1600,62.1800,17140346,0
20090612,60.9600,61.1900,59.2100,60.2700,11039292,0
20090615,59.2500,59.3600,57.3000,58.5900,8322752,0
20090616,59.5100,59.7900,56.7900,56.9700,9051063,0
20090617,56.4400,56.6600,55.3400,55.9800,11633355,0
20090618,55.8500,56.6700,55.2500,55.7500,6662483,0
20090619,56.3700,56.5000,54.7300,55.3500,11275396,0
20090622,54.3400,54.3400,51.7800,52.3200,11026698,0
20090623,52.8500,53.7200,51.9600,53.3000,9143295,0
20090624,53.6300,54.4000,52.8900,53.4600,8024776,0
20090625,53.2400,55.5700,53.2000,55.3500,9772865,0
20090626,54.9000,55.3500,54.2600,54.4800,15786379,0
20090629,55.2100,55.4800,54.2300,54.9700,8461329,0
20090630,55.0000,55.6300,53.0500,54.1100,10819141,0
20090701,55.0900,55.7300,54.1700,54.2800,7943989,0
20090702,52.9600,52.9800,51.1800,52.5500,9217288,0
20090706,50.7000,51.5400,50.3500,51.4500,11995727,0
20090707,51.3500,51.6200,49.0300,49.2000,11653236,0
20090708,49.4200,50.0700,48.1300,49.8400,12881801,0
20090709,50.1600,51.1800,49.2800,50.2200,10849250,0
20090710,49.4800,50.8500,49.3200,50.5100,8811460,0
20090713,50.3100,51.0500,49.1800,50.9900,9034811,0
20090714,51.9000,52.4500,51.3200,51.8300,7321965,0
20090715,52.8000,54.7900,52.7800,54.5600,11734695,0
20090716,54.3900,55.7700,53.8900,55.4800,8072985,0
20090717,55.4000,56.2300,54.8600,56.0100,9769439,0
20090720,56.5800,57.3200,55.4100,56.8800,10117262,0
20090721,57.4300,57.9000,56.0000,57.0000,10024628,0
20090722,56.4800,56.6000,55.1500,55.3000,10329552,0
20090723,55.3600,58.1890,55.0200,57.7700,10798744,0
20090724,57.5000,57.5700,55.1200,57.3400,12528254,0
20090727,57.3700,57.5000,55.8100,56.4900,7148715,0
20090728,55.8100,55.8100,53.4000,54.6000,10999992,0
20090729,53.6300,53.8800,52.1600,52.4900,12390620,0
20090730,53.6400,54.3400,52.5500,53.4300,11543083,0
20090731,52.8500,54.0000,52.5100,53.5000,9533038,0
20090803,54.8600,56.4300,54.6000,55.9500,9838354,0
20090804,55.3400,56.3000,54.7400,55.2000,9652974,0
20090805,54.9600,55.2200,53.8600,54.1000,8747845,0
20090806,54.3000,54.4600,53.0800,53.7000,6498545,0
20090807,54.3600,54.7600,52.4200,53.2500,7546988,0
20090810,53.2600,53.8300,52.7900,53.5100,6268321,0
20090811,53.1700,53.4000,52.5800,52.8800,6766893,0
20090812,52.9400,54.4900,52.7500,53.8800,7805315,0
20090813,54.5200,55.2500,53.6100,55.1300,6731636,0
20090814,55.0900,55.1500,52.7500,53.3800,8902717,0
20090817,52.0000,52.1500,50.5202,51.3000,9164052,0
20090818,51.4800,52.3000,51.0000,52.0300,6752439,0
20090819,51.2000,53.2000,51.0200,52.8700,8508087,0
20090820,53.3200,53.9800,52.9600,53.8000,8664487,0
20090821,54.5300,56.6825,54.0200,56.5600,13368374,0
20090824,57.5800,58.3000,56.8800,57.3400,9325784,0
20090825,57.9300,58.0800,55.8000,56.1300,9615918,0
20090826,55.6100,56.7600,55.4300,56.5800,7969777,0
20090827,56.5200,57.3000,55.2500,56.9000,9378080,0
20090828,57.5100,57.9800,56.8006,57.3600,10755162,0
20090831,56.4100,56.5600,55.5300,56.2000,8511821,0
20090901,55.6100,56.7800,54.6700,54.9100,13466423,0
20090902,54.2000,54.9200,53.9200,54.0600,8877014,0
20090903,54.7300,54.9800,54.0500,54.4200,6624050,0
20090904,54.3800,56.0300,54.1300,55.8700,6220514,0
20090908,56.9300,58.4200,56.6300,58.1000,10125485,0
20090909,58.1300,58.3000,56.8500,57.3600,7703031,0
20090910,57.3300,58.5000,56.8600,58.4300,7647284,0
20090911,59.8100,61.7700,59.6500,60.3900,14910621,0
20090914,59.0200,60.2700,58.5000,59.8100,9152033,0
20090915,60.2800,60.4900,58.8300,59.8300,9723580,0
20090916,61.0500,62.5900,60.7700,62.4100,13077723,0
20090917,62.0500,63.0000,61.0800,61.7900,9528244,0
20090918,62.3400,62.8600,61.0900,61.8500,9572125,0
20090921,60.4600,61.0100,59.8000,60.7900,5685086,0
20090922,61.7400,61.8500,61.0000,61.5700,6351094,0
20090923,61.8000,61.9700,59.8800,60.2600,7931166,0
20090924,60.3400,60.4900,58.6300,59.1600,6908506,0
20090925,58.7500,60.3900,58.4900,59.4800,7204462,0
20090928,59.3100,60.7900,59.0500,60.5300,3649508,0
20090929,60.4500,61.1500,60.0200,60.4200,5840935,0
20090930,60.9200,61.0528,58.9100,59.6000,8466897,0
20091001,59.6000,59.7300,57.1300,57.1300,10031588,0
20091002,56.3500,57.1300,56.0000,56.8300,6857554,0
20091005,56.7600,58.1000,56.5000,57.9600,8063263,0
20091006,58.7100,59.9600,58.6500,59.2400,7574243,0
20091007,59.4400,61.2800,59.3200,61.0200,10417094,0
20091008,61.0000,62.9600,60.7000,62.6500,10031283,0
20091009,62.5900,63.3000,62.2900,62.8900,7394426,0
20091012,63.5100,64.6700,63.4100,64.2200,8252545,0
20091013,64.1500,64.3400,63.0100,64.1500,7914137,0
20091014,64.9700,66.1800,64.9100,66.0400,9005361,0
20091015,65.7800,68.9600,65.7000,68.7900,13670563,0
20091016,68.2300,69.6200,67.9200,69.0800,13330502,0
20091019,69.0300,71.1000,68.3100,70.7600,9738348,0
20091020,70.4800,70.5900,68.3100,69.1600,9938247,0
20091021,68.4300,70.0300,67.7900,68.0100,13632443,0
20091022,67.7500,68.8800,66.8600,68.6000,10844091,0
20091023,68.2300,68.5400,64.0000,65.2000,18768764,0
20091026,65.1400,67.3000,64.1500,64.3000,11323618,0
20091027,64.5500,65.5500,63.9500,64.9300,9534273,0
20091028,64.3400,64.3500,62.1000,62.2700,9000449,0
20091029,62.8600,65.0800,62.7300,64.8000,9301379,0
20091030,64.4900,64.5000,61.3000,62.2000,12761972,0
20091102,62.5200,64.1500,61.6900,62.7100,8449108,0
20091103,62.1200,64.7900,61.5000,64.4700,9365383,0
20091104,64.7500,65.4400,63.9600,64.3000,7885861,0
20091105,64.8800,65.5500,64.3900,65.1000,6349732,0
20091106,64.3500,66.0100,63.7700,64.4000,7669087,0
20091109,65.7500,65.9700,64.6700,65.1300,13389534,0
20091110,64.8800,65.8000,64.3700,65.3800,6247588,0
20091111,65.8200,67.0900,65.7500,66.1400,6893026,0
20091112,65.6700,66.3200,64.1800,64.6000,6035258,0
20091113,64.2300,65.8200,63.7500,65.5200,7978798,0
20091116,66.5500,68.3400,66.4600,67.8900,8756928,0
20091117,67.3000,67.6800,66.3600,67.0900,9070162,0
20091118,67.3500,67.5200,66.0200,66.7100,6739198,0
20091119,66.2500,66.3200,64.0700,64.5400,7779078,0
20091120,64.2200,64.5300,62.8500,63.3400,8522450,0
20091123,64.9800,66.1900,64.3500,64.6300,8527194,0
20091124,64.3700,65.6000,63.8600,65.5600,7119005,0
20091125,65.1700,65.3300,64.0400,65.0300,7173880,0
20091127,62.6300,63.5000,62.1500,63.1400,4140444,0
20091130,62.5000,64.2100,62.5000,63.8900,6701671,0
20091201,64.6500,66.0300,64.5800,64.6500,8717844,0
20091202,64.3500,64.9000,63.5000,63.9900,5845004,0
20091203,63.7500,63.9900,62.0800,62.2000,7465930,0
20091204,63.1900,63.7000,60.7500,61.3700,8695642,0
20091207,61.0100,62.1800,60.3700,61.3600,6854339,0
20091208,61.0100,61.1700,59.5700,60.0000,8015033,0
20091209,60.2500,60.6000,58.9800,60.0200,9349013,0
20091210,60.6900,61.5900,60.1900,61.4800,8126105,0
20091211,61.7100,62.0500,61.0000,61.3800,5705201,0
20091214,62.0700,62.3800,61.6400,61.9700,4880063,0
20091215,62.1200,63.0900,61.7500,62.2400,6608217,0
20091216,62.5500,64.4000,62.4700,63.5300,7310324,0
20091217,63.0600,63.4900,62.4000,62.5700,5978590,0
20091218,63.2000,63.6600,62.6500,62.9500,10907275,0
20091221,63.4500,64.8600,63.2100,63.7700,5884479,0
20091222,64.0400,64.7500,63.7500,63.9800,4906819,0
20091223,65.0000,65.9100,64.5500,65.2300,5447424,0
20091224,65.4100,65.8000,65.1600,65.3500,1492347,0
20091228,65.9600,66.4400,65.4500,65.7200,3666196,0
20091229,66.0000,66.2800,64.7800,65.2000,3381670,0
20091230,64.9500,65.6000,64.6700,65.5600,2798642,0
20091231,65.6400,66.0000,65.0500,65.0900,3451112,0
20100104,66.3900,67.2000,66.1200,67.1100,5771234,0
20100105,66.9900,67.6200,66.7300,67.3000,7366270,0
20100106,67.1700,68.9400,67.0300,68.8000,9949946,0
20100107,68.4900,69.8100,68.2100,69.5100,7700297,0
20100108,69.1900,72.0000,69.0900,70.6500,13487621,0
20100111,71.3000,71.5600,69.3700,70.6500,10301674,0
20100112,69.2000,70.7100,68.8000,69.5900,9407467,0
20100113,69.7100,71.0800,68.2200,70.8500,8803928,0
20100114,70.1100,71.8300,70.1100,71.2900,7212395,0
20100115,71.2200,71.9700,70.1400,70.8300,12585485,0
20100119,69.8700,71.2500,69.5400,70.9300,7363557,0
20100120,69.7700,70.1500,67.9800,69.0900,10724673,0
20100121,69.0200,69.4900,67.5200,68.3100,11573809,0
20100122,67.3900,68.3800,64.9200,65.2400,14340182,0
20100125,65.6900,66.5800,64.5000,65.8100,9891413,0
20100126,65.2500,67.7500,64.7700,65.7500,9106131,0
20100127,65.4600,66.2900,64.8200,65.7000,9693320,0
20100128,66.1200,66.7500,64.2300,64.6300,8888856,0
20100129,65.4000,66.1900,62.8900,63.4600,11921652,0
20100201,64.3000,65.2000,63.9300,64.7900,8508087,0
20100202,65.5000,66.5333,64.9700,66.1200,7972146,0
20100203,65.7200,66.8800,65.5700,65.9900,6111764,0
20100204,64.9900,65.1900,62.3300,62.5000,9732087,0
20100205,62.6100,63.1700,60.2600,62.0600,11505298,0
20100208,62.2300,63.6800,61.5700,62.1200,7957277,0
20100209,63.1300,64.9900,63.0000,63.7600,9163435,0
20100210,63.6100,64.2500,62.3500,63.6500,6904502,0
20100211,63.5600,64.9000,62.5500,64.7600,7325018,0
20100212,63.7000,64.7300,63.1200,64.3000,8399942,0
20100216,65.3300,65.7450,64.5700,65.6500,6115901,0
20100217,65.8300,66.0000,64.8800,65.4300,6430799,0
20100218,65.8800,66.3300,65.0900,65.8100,7704383,0
20100219,63.3600,64.3900,62.9800,63.9000,18089091,0
20100222,60.0900,61.9400,59.7500,61.5700,87133565,0
20100223,61.5000,61.7200,60.1600,60.8800,35859448,0
20100224,61.1300,61.5000,60.3600,60.9100,22981225,0
20100225,60.0900,60.9400,59.4200,60.8100,17559534,0
20100226,61.1300,61.4000,60.5200,61.1000,15524047,0
20100301,61.8300,61.9800,60.9600,61.4200,12844284,0
20100302,61.5900,62.8800,61.0000,62.8100,17688453,0
20100303,63.3900,64.0300,63.0300,63.2300,15293634,0
20100304,63.2400,63.7300,62.2725,62.8800,12993852,0
20100305,63.4100,63.9400,63.2100,63.8100,11023972,0
20100308,63.8300,64.6500,63.7800,64.4800,12252998,0
20100309,64.0400,64.5700,63.7000,64.1000,12033008,0
20100310,64.0100,64.5200,63.2300,64.2000,11854580,0
20100311,64.0600,64.1900,63.3500,63.9000,8029785,0
20100312,64.1700,64.6700,63.8000,64.5400,8398449,0
20100315,64.1000,64.6700,63.3000,64.3100,10054125,0
20100316,64.8100,65.6600,64.1700,65.5200,9912092,0
20100317,65.7700,66.9800,65.5000,66.6000,12425677,0
20100318,66.5000,66.7300,64.8000,65.2500,12906198,0
20100319,65.4300,65.7800,63.7400,64.3200,18665822,0
20100322,62.7000,64.3000,62.0400,63.4900,15691252,0
20100323,63.5300,63.9700,62.7800,63.0300,10663715,0
20100324,62.4100,63.3082,62.0100,62.2100,11763187,0
20100325,62.8500,63.2500,60.6700,60.7600,12400241,0
20100326,61.1200,61.9900,61.1000,61.6700,11645299,0
20100329,62.3200,63.4000,62.1800,63.0700,10952723,0
20100330,63.3000,63.8300,62.7700,63.0500,10340509,0
20100331,63.4300,63.5600,62.9400,63.4600,11957738,0
20100401,64.2400,64.8700,63.9700,64.5700,11194164,0
20100405,65.0300,66.2300,64.7600,65.7700,9734700,0
20100406,65.8900,67.0200,65.8000,66.7900,10429632,0
20100407,66.8500,66.8500,65.6800,66.0400,9759091,0
20100408,65.4800,66.7950,65.0400,66.6200,8790875,0
20100409,67.0700,67.3500,66.2300,66.5300,7648426,0
20100412,66.2000,66.8400,66.1500,66.3100,5928359,0
20100413,66.4000,66.4000,64.6126,65.5100,10312735,0
20100414,66.0000,67.4200,65.7700,67.1000,9175666,0
20100415,67.0100,67.5000,66.6800,67.2100,5998685,0
20100416,66.4600,67.1600,64.8600,65.8000,11294093,0
20100419,65.1800,65.9200,64.5100,65.2400,9762395,0
20100420,66.4000,68.0000,66.1900,67.8500,11961874,0
20100421,67.8900,68.5000,67.1700,68.0200,8688892,0
20100422,67.2600,68.4100,66.7800,68.1800,11255220,0
20100423,70.1400,73.1900,69.9000,72.6800,22082864,0
20100426,72.6000,73.1660,72.2500,72.6900,10587104,0
20100427,72.3900,72.5900,70.0000,70.3100,14671621,0
20100428,70.7700,71.1400,69.1200,71.0100,10860259,0
20100429,72.2700,73.9900,71.3000,73.1500,27991287,0
20100430,73.3300,73.8000,70.5300,71.4200,24491942,0
20100503,71.1200,71.9800,70.0600,71.3100,14228696,0
20100504,69.5500,70.5600,68.5100,68.9500,14154084,0
20100505,67.3600,68.3200,66.4400,67.3000,14303517,0
20100506,67.1200,68.1100,61.0000,65.3500,18571558,0
20100507,64.5900,65.6400,62.2100,62.8600,21513601,0
20100510,65.5200,67.0000,65.5200,66.8300,19198990,0
20100511,66.0300,67.8900,65.9600,66.8400,11655759,0
20100512,67.3100,67.6500,65.6100,66.6500,11566278,0
20100513,67.0700,68.3200,65.9800,66.9400,9808442,0
20100514,66.5400,66.6800,64.0200,64.8800,12522967,0
20100517,65.2200,65.3900,62.5000,64.1500,12538451,0
20100518,65.1100,66.1500,63.4500,63.7400,13131894,0
20100519,63.4500,64.4100,61.6400,62.5900,15472115,0
20100520,60.9200,61.1600,58.9300,59.2200,19423472,0
20100521,57.7900,60.6700,57.5500,60.5000,21535652,0
20100524,60.1300,60.5400,57.5500,57.6000,19538164,0
20100525,56.0500,58.5900,55.6600,58.4600,20572914,0
20100526,59.3300,60.3400,58.6500,58.7500,17317948,0
20100527,60.5800,61.0800,58.6000,60.0200,20612982,0
20100528,59.4800,59.8100,55.4600,56.1500,27781910,0
20100601,54.4500,54.4500,51.6700,51.7500,35731143,0
20100602,53.7200,56.4200,53.3500,56.3100,26843675,0
20100603,57.3300,57.5300,54.4500,56.6300,25274323,0
20100604,55.7000,57.9500,55.1700,55.7400,20070400,0
20100607,55.8700,56.6000,54.1100,54.2300,14146300,0
20100608,54.4300,55.7100,53.8500,55.5600,16140487,0
20100609,56.3500,57.9400,55.2100,55.4700,13576045,0
20100610,57.7900,59.3500,57.3500,59.1700,16931358,0
20100611,58.4400,59.7100,58.2200,59.4800,10919260,0
20100614,60.4000,60.9100,58.5100,58.6600,11821127,0
20100615,59.7100,61.0600,59.1500,60.8700,9340590,0
20100616,59.7900,61.6500,59.7900,60.8100,9601927,0
20100617,61.3600,61.5900,60.5600,61.3600,9951398,0
20100618,61.1400,61.2400,59.4600,60.5300,16572071,0
20100621,61.6400,61.8900,59.8100,60.3300,10320611,0
20100622,60.3300,60.5600,58.1900,58.2600,15055455,0
20100623,58.2300,58.7400,57.4400,58.3300,8165241,0
20100624,58.0400,58.3100,56.8700,57.1400,7830342,0
20100625,57.3600,58.5000,56.6500,58.2200,24144451,0
20100628,57.8500,58.2900,57.0700,57.3400,8834315,0
20100629,56.1200,56.5800,54.8500,55.0800,12916099,0
20100630,55.3400,56.6200,55.0200,55.3400,13046746,0
20100701,55.2900,55.8000,53.6100,55.2600,14512372,0
20100702,55.2600,56.1587,54.2200,54.9600,11996727,0
20100706,56.1500,56.7300,54.7001,55.5400,10998974,0
20100707,55.6800,57.5500,55.4000,57.5400,12151258,0
20100708,58.3600,58.5400,57.0200,58.5400,9054953,0
20100709,58.6000,58.8600,57.8500,58.5600,6312846,0
20100712,58.4200,58.9600,57.6000,58.2500,7019552,0
20100713,59.1000,59.7000,58.5600,58.6200,9266946,0
20100714,58.4000,59.5200,57.9300,58.8900,7879671,0
20100715,58.9200,58.9200,57.4200,58.6700,11486013,0
20100716,58.5000,58.5100,56.6000,56.6800,17111794,0
20100719,57.7700,59.6800,57.3400,59.1500,14266575,0
20100720,58.4900,61.3250,58.0200,61.0400,13818151,0
20100721,61.2500,61.5000,58.9100,59.5900,12534853,0
20100722,60.5000,61.8700,60.2700,61.3000,12753230,0
20100723,59.0800,60.0000,58.2000,59.3500,18902992,0
20100726,59.6500,59.6500,57.8400,58.8500,9594774,0
20100727,59.2500,59.2500,57.5800,58.9300,13799329,0
20100728,58.9200,60.0700,58.6100,59.7300,10541311,0
20100729,60.1500,60.9800,58.7100,59.8100,10263367,0
20100730,58.9100,60.0000,58.7200,59.6600,8902362,0
20100802,60.9600,63.3700,60.8900,62.7400,15300126,0
20100803,61.8400,63.3700,61.8400,62.8600,11711864,0
20100804,62.8700,63.7200,62.3500,62.9200,8675332,0
20100805,62.6300,63.2800,61.9400,63.2600,5845748,0
20100806,62.7600,63.2900,61.4300,62.3400,7151738,0
20100809,62.8400,63.1900,62.4400,62.7500,4657636,0
20100810,61.9000,62.5300,61.1600,62.1500,6889311,0
20100811,60.9800,61.0800,59.6300,60.0600,9892000,0
20100812,58.7300,59.8900,58.6300,59.3000,7802805,0
20100813,59.0000,59.8400,58.7200,58.7600,5605492,0
20100816,58.5100,59.8300,58.4000,59.3700,5976637,0
20100817,60.0000,60.9900,59.6400,60.3100,5845797,0
20100818,60.0700,60.1700,58.7200,59.1800,8503648,0
20100819,59.0500,59.1500,57.3700,57.8200,8520185,0
20100820,57.1500,57.4300,55.8200,56.4600,9343201,0
20100823,55.6300,56.7300,55.5000,55.8200,10497248,0
20100824,54.8600,56.3600,54.6700,54.7700,15224851,0
20100825,54.7100,54.9200,53.9500,54.6900,9072081,0
20100826,55.1900,55.4200,53.4200,53.4600,13382497,0
20100827,53.9200,55.9400,53.4400,55.7600,12559019,0
20100830,55.6100,55.9200,54.1000,54.1700,9392576,0
20100831,53.9100,54.0100,52.9100,53.3300,13104290,0
20100901,54.1000,55.4100,53.9000,55.1800,11269409,0
20100902,55.5300,56.4700,55.0800,56.4200,8583252,0
20100903,57.1700,57.9000,56.7900,57.3700,9450518,0
20100907,57.4300,57.5100,56.6100,57.1300,9282735,0
20100908,57.2800,58.9000,57.1300,58.3400,8950213,0
20100909,59.1500,59.3800,58.3600,58.5300,7350089,0
20100910,59.1400,59.7800,58.7400,59.3100,7794881,0
20100913,59.9300,60.4500,59.7200,60.1500,7280635,0
20100914,59.9800,59.9900,58.0400,58.8500,13391918,0
20100915,58.5200,59.4300,57.2800,58.1900,15782532,0
20100916,58.0000,58.5500,57.7000,58.1800,6871614,0
20100917,58.6700,58.8700,58.0900,58.1000,9750096,0
20100920,58.2100,59.1300,57.7700,58.8400,9389299,0
20100921,58.8500,59.8100,58.6600,59.2900,8345187,0
20100922,59.4000,59.9300,58.7900,58.9800,6663612,0
20100923,58.1100,58.8400,57.7988,58.1100,8540246,0
20100924,59.1200,61.0600,58.9100,60.6400,9836241,0
20100927,61.0300,61.0700,59.6700,59.8600,7829500,0
20100928,59.9700,60.4400,59.3900,60.2900,8289755,0
20100929,60.3700,62.1700,60.1100,61.5200,9778508,0
20100930,62.2100,62.9600,61.2900,61.6100,10180563,0
20101001,62.3700,62.8500,61.8000,62.4300,8851250,0
20101004,62.2800,63.0000,60.5700,61.2000,7277434,0
20101005,62.1400,63.2000,61.8700,62.9600,9926438,0
20101006,62.8100,63.9200,62.7300,63.1300,8346526,0
20101007,63.6800,63.6800,62.4200,62.9900,7831464,0
20101008,62.7400,63.7900,61.6000,63.5600,8344319,0
20101011,63.3900,64.0900,62.8700,63.5000,5628812,0
20101012,63.1600,63.2300,61.9700,62.6600,12047815,0
20101013,63.4900,64.9800,63.2600,64.6200,10551277,0
20101014,64.7300,64.9800,63.7000,64.2600,8015766,0
20101015,64.7100,64.8800,63.5200,64.5000,11593940,0
20101018,63.9000,65.6591,63.5300,64.5100,8122127,0
20101019,63.6200,63.8800,62.3600,63.1400,13664221,0
20101020,63.4400,64.7500,63.1100,64.2900,8652114,0
20101021,64.5000,64.9500,63.5000,64.3100,10354506,0
20101022,66.0700,68.2000,66.0100,67.7700,14852710,0
20101025,68.5300,69.9100,68.4900,68.5300,12847618,0
20101026,68.4400,69.5900,68.2100,69.1100,9678989,0
20101027,68.2400,69.3500,67.6000,69.2400,7862400,0
20101028,69.5900,69.9800,68.5400,69.7800,14202419,0
20101029,69.4900,70.2300,69.0300,69.8900,12562995,0
20101101,70.4400,70.4600,69.5400,70.1700,12299803,0
20101102,70.8700,72.0800,70.6100,71.4700,9437533,0
20101103,71.7000,72.2100,70.9500,72.2100,9476907,0
20101104,73.8400,75.8400,73.6400,75.8000,14368599,0
20101105,75.4500,76.3300,74.6600,75.6600,11803085,0
20101108,75.3900,75.6600,74.2350,74.8400,10582537,0
20101109,75.1000,76.3000,73.5000,73.9200,11242026,0
20101110,73.8300,74.7600,73.2300,74.6500,11753887,0
20101111,73.9900,75.1400,73.5200,75.0200,9052251,0
20101112,73.5900,74.9000,73.2400,74.1100,11112491,0
20101115,74.3100,74.7800,73.8000,74.3000,8441957,0
20101116,72.9500,74.3200,72.5000,73.1800,12478301,0
20101117,72.7400,74.7700,72.5800,74.4000,9636855,0
20101118,75.1800,75.9800,75.0000,75.5000,9386230,0
20101119,75.4900,76.4700,74.2800,76.4300,7687645,0
20101122,75.9000,76.4000,74.6300,76.4000,8319357,0
20101123,75.4200,75.4800,73.8300,75.4400,9621476,0
20101124,75.7400,77.2000,75.7000,77.1500,6878192,0
20101126,76.1300,77.3500,75.9800,75.9800,2771104,0
20101129,75.9000,77.1600,75.0600,77.0000,8594706,0
20101130,75.4400,77.7900,74.7300,77.3400,11117816,0
20101201,78.3000,81.2000,78.3000,80.8500,11989923,0
20101202,80.5600,81.1211,80.2800,80.7400,7862932,0
20101203,79.6700,83.0000,79.6700,82.7400,10792346,0
20101206,82.7400,83.2100,81.3000,82.8600,6948465,0
20101207,83.8900,84.1100,80.7200,81.0000,9649513,0
20101208,81.1800,81.8400,80.3000,80.9000,7406750,0
20101209,82.0300,82.4200,80.5100,81.2400,5713435,0
20101210,81.0200,81.8400,80.9200,81.5400,5861811,0
20101213,82.3100,83.8500,82.2000,82.4300,8062078,0
20101214,82.4300,82.5890,81.0100,81.3300,7120889,0
20101215,80.6000,81.7800,80.5500,80.7200,6430993,0
20101216,80.5800,81.1800,79.7052,81.1300,6678756,0
20101217,81.0100,81.6900,80.7100,81.3400,7640136,0
20101220,81.5400,82.4000,81.3900,82.1800,5908946,0
20101221,82.3200,82.7300,81.7350,82.4400,5396291,0
20101222,82.7800,83.1600,82.2300,82.8100,4041681,0
20101223,82.5500,83.0000,82.2500,82.5200,3741466,0
20101227,81.8500,82.6400,81.7000,82.4200,2857992,0
20101228,82.1900,82.9400,82.1900,82.2100,2753520,0
20101229,82.2700,84.0000,82.2700,83.6300,4512495,0
20101230,83.7100,84.0000,82.8300,83.3600,3297174,0
20101231,83.3200,83.8200,83.0000,83.5000,3385053,0
20110103,84.0000,84.5500,83.3700,83.6500,5429560,0
20110104,83.8100,84.2300,80.6500,81.6300,8643978,0
20110105,80.9400,82.7000,80.6000,82.5900,6220924,0
20110106,82.6000,82.6800,79.7400,80.5300,8266872,0
20110107,80.5600,82.2500,80.2900,81.5600,6604755,0
20110110,80.9300,81.4699,80.1700,80.6800,6483376,0
20110111,81.4100,82.4600,81.3900,82.2600,6606676,0
20110112,82.9300,84.4900,82.8800,84.4500,6797720,0
20110113,84.3000,85.3000,83.9000,84.6000,7357851,0
20110114,84.5800,86.9600,84.1100,86.9100,8400879,0
20110118,86.5900,86.9000,85.9400,86.7600,7381661,0
20110119,87.0800,87.7000,85.7800,86.2600,11819692,0
20110120,84.5900,85.3300,82.4400,85.2800,11931815,0
20110121,87.4000,87.5600,82.8400,83.4800,19141793,0
20110124,84.0000,84.7560,82.0000,84.2500,9929322,0
20110125,84.2600,84.5400,82.2300,83.2500,9158185,0
20110126,83.9900,87.7501,83.8300,87.4500,10597561,0
20110127,87.3500,87.8700,85.5100,85.9800,9220719,0
20110128,87.4000,87.4900,85.7100,86.6700,8790855,0
20110131,86.4100,89.0000,86.1100,88.9900,8150559,0
20110201,89.4800,90.4200,88.9000,89.6400,10033215,0
20110202,89.4400,89.8100,88.4300,89.0800,5520915,0
20110203,89.4000,89.5400,87.7200,89.4300,5521462,0
20110204,89.5900,89.9700,88.1600,89.3300,6036389,0
20110207,89.6200,91.2400,89.1000,89.8300,6750257,0
20110208,89.3700,89.6900,87.6000,89.0600,6179864,0
20110209,88.3900,89.6400,87.2500,88.4900,6169838,0
20110210,88.5900,90.7000,88.3000,90.6300,6874048,0
20110211,89.9900,91.6100,89.6500,90.3700,5895111,0
20110214,90.2100,92.3400,90.2100,92.2400,5728364,0
20110215,92.0900,92.6600,91.1500,92.3400,7362939,0
20110216,92.3600,94.5000,91.7800,94.0100,8895018,0
20110217,92.4600,94.9200,92.4600,94.3700,6732642,0
20110218,94.7500,95.1500,93.6500,95.0400,8261121,0
20110222,95.0000,95.6400,91.4100,92.9100,13637485,0
20110223,92.2000,94.6100,92.0300,92.9000,10386923,0
20110224,91.8500,92.6100,89.5200,89.6500,11831953,0
20110225,90.6300,92.9800,90.2500,92.8500,8013035,0
20110228,93.1300,93.6100,91.8200,93.4200,8329829,0
20110301,94.4900,95.0000,91.4000,91.5000,9203197,0
20110302,90.8600,91.4300,89.5200,90.9900,9360900,0
20110303,92.3500,93.0100,91.5300,92.8500,7650883,0
20110304,92.6400,92.9800,90.4450,91.4000,6035291,0
20110307,91.7800,92.3300,89.9200,90.2500,6868841,0
20110308,91.3000,91.3600,89.5300,89.8500,5962429,0
20110309,89.4300,89.9800,88.0300,88.5500,7590862,0
20110310,86.6200,86.9000,84.3900,84.6100,13767822,0
20110311,83.6700,86.8800,83.6500,86.2400,8580757,0
20110314,85.3700,85.8100,83.6400,85.3600,11378913,0
20110315,82.1500,85.4900,82.0700,84.8000,8798735,0
20110316,84.0700,84.8600,81.9300,83.1000,13272192,0
20110317,84.8100,87.5000,84.1200,87.0500,11249083,0
20110318,87.7600,88.1500,85.3200,85.9300,11640622,0
20110321,87.1400,89.7400,87.1400,89.7300,8191039,0
20110322,89.3200,89.7300,88.2700,88.7700,6450140,0
20110323,88.7200,89.0200,87.6300,88.5000,4817641,0
20110324,88.8600,88.9900,86.7100,88.1000,6526716,0
20110325,87.7300,87.9200,86.3800,86.8900,10846703,0
20110328,86.5200,91.3500,86.2700,90.4300,15766719,0
20110329,90.7500,94.6900,90.1600,94.3600,13462970,0
20110330,94.8300,94.8300,92.5200,93.6500,8208551,0
20110331,94.2600,95.2900,93.1500,93.2600,7498349,0
20110401,94.1000,95.0000,93.2200,93.7000,5994926,0
20110404,94.3300,94.8600,92.6400,92.7700,6652129,0
20110405,92.5900,94.1800,92.3900,92.8700,7529671,0
20110406,93.6100,93.9000,90.8900,91.9400,7264892,0
20110407,92.1400,92.4000,90.7100,91.6200,6258737,0
20110408,92.7000,92.7600,90.4100,90.8500,7807340,0
20110411,90.9800,91.8800,88.4000,88.8000,8314934,0
20110412,87.7900,88.1800,85.5500,86.2400,10696388,0
20110413,86.8600,87.2800,85.6500,85.7900,7486141,0
20110414,85.1400,86.3500,84.7200,86.0200,6720501,0
20110415,86.7000,87.1800,85.1900,86.6600,8167287,0
20110418,85.1100,85.4000,83.6000,84.7500,9275341,0
20110419,84.6400,86.2503,84.4600,86.1300,8701780,0
20110420,87.6200,88.0800,87.1000,87.8900,8510704,0
20110421,89.4100,91.1600,88.9700,89.7800,10960542,0
20110425,89.5600,89.7800,87.6000,88.0500,5486131,0
20110426,88.1900,89.7400,88.0200,89.4700,5982794,0
20110427,89.8400,90.1300,87.3300,89.3800,7657469,0
20110428,88.1000,89.7400,87.9600,89.1100,4793925,0
20110429,88.8100,89.9999,87.9500,89.7500,6892081,0
20110502,89.9400,90.9200,86.9000,87.7900,8568089,0
20110503,87.2100,87.9300,85.1900,85.8500,8361994,0
20110504,85.8900,85.8900,83.8100,84.7900,8645289,0
20110505,83.0100,85.4000,81.7400,82.8400,13360929,0
20110506,84.0900,85.1300,81.9600,82.6600,10725247,0
20110509,83.4000,84.0300,82.6700,83.5900,8671211,0
20110510,84.0300,85.2400,83.4800,84.4900,7287075,0
20110511,84.2700,84.2700,80.8300,82.2500,12674123,0
20110512,82.1900,84.0700,81.3300,83.5200,13431129,0
20110513,83.6800,84.2500,81.7200,82.7100,10235943,0
20110516,82.2000,83.6600,81.8500,82.1900,9594220,0
20110517,81.4100,82.6600,80.8500,82.0600,11797217,0
20110518,82.4900,84.4100,82.2500,83.7500,8620170,0
20110519,84.1500,84.6000,82.8500,83.5800,7774272,0
20110520,83.3300,84.3200,82.3000,83.5000,8245643,0
20110523,81.8600,82.4200,81.3800,82.0800,6317365,0
20110524,82.8200,84.5200,82.8200,83.2800,9057870,0
20110525,82.7800,84.7700,82.7800,84.0900,10897310,0
20110526,84.0000,85.4300,83.8500,85.1900,6460334,0
20110527,85.4900,86.4800,84.5600,84.7100,6360888,0
20110531,86.0700,86.3400,84.8400,85.7200,7383105,0
20110601,85.7300,86.1400,82.8600,83.1900,8074877,0
20110602,83.3100,84.7500,82.9000,84.2900,8082587,0
20110603,82.8700,86.1500,82.6700,85.0400,8343005,0
20110606,85.2200,85.4800,82.8100,83.0600,7455649,0
20110607,84.2100,84.5900,82.8400,82.8800,5988441,0
20110608,82.9000,84.5850,82.8900,83.7300,7469706,0
20110609,84.1800,86.5200,84.1100,85.8400,8700453,0
20110610,85.2000,85.5200,83.5700,83.6600,7337228,0
20110613,83.7700,84.4900,81.6600,82.7000,7053030,0
20110614,84.2500,85.1500,83.9474,84.5000,7475552,0
20110615,83.5400,85.2400,82.0400,82.6600,8695207,0
20110616,82.7600,83.4100,81.4000,82.2500,8469244,0
20110617,82.9400,82.9400,81.3300,81.7900,7938208,0
20110620,81.3700,82.7300,80.9100,82.1300,6434461,0
20110621,82.4800,84.1800,82.3800,83.5000,6475967,0
20110622,83.0900,84.7900,82.8900,83.5800,6004237,0
20110623,81.0400,83.2100,80.2500,83.0700,10391302,0
20110624,83.1200,83.2000,80.6400,80.9200,9957669,0
20110627,80.3100,81.2700,79.5500,80.6400,8412201,0
20110628,81.4800,84.6100,81.3600,84.3500,11133458,0
20110629,84.8200,86.4000,84.0000,85.2100,9570118,0
20110630,85.5000,86.7900,85.5000,86.4000,8681513,0
20110701,85.8900,87.7400,85.2500,87.6000,7299537,0
20110705,87.3700,88.7300,87.1500,88.3500,6140695,0
20110706,88.5000,89.2700,87.8500,89.1100,6884037,0
20110707,89.9900,90.8900,89.3000,90.4000,8340314,0
20110708,88.3800,90.2900,88.2208,89.9600,6410667,0
20110711,88.1400,88.9000,87.4600,88.0700,6201895,0
20110712,87.3900,87.9700,86.6800,86.8400,8460094,0
20110713,86.7400,88.6500,86.5400,87.0000,7116891,0
20110714,87.2300,87.6300,85.7600,85.9200,6904862,0
20110715,86.6400,88.2000,86.4700,87.9900,8107895,0
20110718,88.0400,88.0400,86.7000,87.2100,7884635,0
20110719,88.1400,88.9900,87.6600,88.7000,6959871,0
20110720,89.5500,89.5500,88.1100,88.4100,6263635,0
20110721,88.9800,91.0200,88.9700,90.9600,11175160,0
20110722,93.1700,94.4400,92.2500,93.8100,15463566,0
20110725,92.7500,95.5300,92.7100,94.7000,10267092,0
20110726,94.5400,94.9600,93.6600,93.9300,8456102,0
20110727,93.1200,93.7900,91.3500,91.6800,8744944,0
20110728,91.5200,92.7300,91.3600,91.4000,6977106,0
20110729,90.0400,91.5400,89.8000,90.3700,9177318,0
20110801,91.8600,92.2200,89.1904,90.2100,8593981,0
20110802,89.2100,90.9000,87.5300,87.6200,10362617,0
20110803,87.5000,87.6600,84.3160,87.1900,11528990,0
20110804,85.2800,85.5400,80.6100,80.7900,19612527,0
20110805,82.5000,82.8500,77.2400,80.8800,18744313,0
20110808,77.2700,79.3400,73.1100,73.6700,20293144,0
20110809,75.5600,77.7800,72.8200,77.6300,22087094,0
20110810,77.6000,78.0000,73.4800,73.8100,18124141,0
20110811,74.9100,78.8000,72.8000,77.5300,17316364,0
20110812,78.8100,79.0800,77.0100,77.9900,8807247,0
20110815,78.9100,80.6400,78.8800,80.0700,9052903,0
20110816,79.0900,80.2600,77.6900,78.6300,9374074,0
20110817,80.1900,81.3300,78.9000,79.5200,9077119,0
20110818,76.5000,77.2700,73.4600,74.4100,14628635,0
20110819,73.0000,75.6600,72.3600,73.1200,13283438,0
20110822,75.3800,75.4900,72.2600,72.4900,8767228,0
20110823,72.9600,76.1700,72.1300,76.1300,8674957,0
20110824,75.8000,76.4000,74.3510,76.2300,8635109,0
20110825,76.7000,77.2300,72.7700,73.1100,11468392,0
20110826,73.0500,75.4100,72.1000,74.8400,12202425,0
20110829,76.4100,77.3700,75.5400,77.2500,7015140,0
20110830,76.7900,78.0200,75.6900,77.3300,10297559,0
20110831,77.9100,79.2900,77.4400,78.1200,11718799,0
20110901,78.1900,79.5400,76.4200,76.5000,11194891,0
20110902,74.5100,75.3500,73.3700,74.4200,8994708,0
20110906,71.9500,74.5000,71.3500,74.3200,10659880,0
20110907,75.6500,76.8950,75.4000,76.7900,7944992,0
20110908,75.3500,76.7400,75.1300,75.4700,10683624,0
20110909,73.8700,74.1200,71.3300,71.8000,13357646,0
20110912,70.7900,72.4100,69.9400,72.3800,11098548,0
20110913,72.2100,72.7950,70.6200,72.1300,8844849,0
20110914,72.7000,73.8900,70.3400,72.9300,10927660,0
20110915,74.3100,74.5900,72.8400,74.2200,8775416,0
20110916,74.9500,75.2500,72.1600,72.8400,11825628,0
20110919,70.4000,71.2900,69.2500,70.7600,12894726,0
20110920,71.3600,71.4500,69.2800,69.2900,13278678,0
20110921,69.3800,69.4500,65.1200,65.1500,18366015,0
20110922,62.5400,63.2000,59.8800,61.2200,24608618,0
20110923,60.5500,62.2200,60.2300,61.2000,16740375,0
20110926,61.7700,63.3900,58.7700,63.2700,19666719,0
20110927,64.8500,66.1800,62.7700,63.4200,16527992,0
20110928,63.5900,63.9500,60.1000,60.3300,12653295,0
20110929,62.1900,62.6800,60.0300,61.3300,12356382,0
20110930,60.0000,61.2500,59.3800,59.7300,14908945,0
20111003,58.9000,59.9500,57.7200,57.7200,15980583,0
20111004,56.1200,59.3200,54.7900,59.1100,20236027,0
20111005,59.2700,62.1000,58.2500,61.5800,15234241,0
20111006,62.5100,64.2500,61.0200,63.8900,14736597,0
20111007,63.9500,64.0800,61.9200,62.6400,12000903,0
20111010,64.6100,66.0800,64.6100,65.7900,10362085,0
20111011,65.4600,68.0400,65.2500,66.8200,14478886,0
20111012,67.3600,68.6200,66.8200,67.3100,12050176,0
20111013,67.0000,67.5800,65.7400,67.2000,10978544,0
20111014,68.6400,70.9900,68.5300,70.9400,11508203,0
20111017,69.7400,69.9300,67.1700,67.5200,12283303,0
20111018,67.5400,70.4000,66.6000,69.9100,10030192,0
20111019,69.8300,70.9300,67.7300,67.9000,10644496,0
20111020,68.0000,68.8099,66.5000,67.9900,13141771,0
20111021,68.6400,69.2800,66.5200,67.3800,21589567,0
20111024,67.7800,69.9500,67.4000,69.8800,11199364,0
20111025,70.3200,70.5200,67.7800,68.0300,11878362,0
20111026,69.3400,70.3400,67.3100,69.8400,11805113,0
20111027,72.7600,76.5600,72.7600,75.7700,18201405,0
20111028,74.9500,76.9300,74.6400,75.9600,10836737,0
20111031,74.9900,75.4900,73.1100,73.4700,10499767,0
20111101,69.8100,72.4300,69.0000,71.1300,15946561,0
20111102,72.8900,72.9764,71.4000,72.7400,8187521,0
20111103,73.8100,76.2000,73.1300,75.9300,11993837,0
20111104,74.7500,76.7300,73.9200,74.9700,10631820,0
20111107,75.0200,76.4700,73.9700,75.3300,6756175,0
20111108,75.9400,77.0500,74.7200,76.8300,8863983,0
20111109,74.4000,74.6900,72.8600,73.0900,12586017,0
20111110,74.3400,74.8800,72.8200,74.0500,7601107,0
20111111,75.2200,77.1500,74.3700,76.5400,8356852,0
20111114,75.5100,76.6300,75.0000,75.6200,5961523,0
20111115,75.3000,76.6300,74.5100,75.9700,7884815,0
20111116,75.3500,76.8700,74.6900,74.7700,13266057,0
20111117,74.6800,74.9700,70.8900,71.7100,12046341,0
20111118,72.7600,72.7600,70.1600,71.3200,9633658,0
20111121,69.9400,70.6500,68.6500,70.1800,8494917,0
20111122,69.7900,70.4900,68.6000,68.9500,7934259,0
20111123,67.9500,68.3625,66.1800,66.5000,9720775,0
20111125,66.1100,67.8100,66.0600,66.3700,3545187,0
20111128,68.4900,69.8700,68.4400,69.2200,8296507,0
20111129,69.8400,71.3300,69.0700,70.4300,7447372,0
20111130,73.1800,75.5000,73.0400,75.3300,12319761,0
20111201,75.1600,76.0500,74.2500,74.8700,7551388,0
20111202,75.9000,76.7200,74.8400,75.0100,7055273,0
20111205,76.2900,77.3900,75.9300,77.1500,9642000,0
20111206,76.8600,77.6500,75.9285,76.6500,7792416,0
20111207,75.7900,76.1000,74.3420,75.0900,9843936,0
20111208,74.2400,75.3500,71.6500,71.9500,12316807,0
20111209,72.1400,74.5600,72.0400,74.1500,10490392,0
20111212,72.8500,72.9900,70.5800,71.9200,9502596,0
20111213,72.5800,73.7600,70.0100,70.4100,9915696,0
20111214,69.1800,69.5100,66.8200,67.0000,13812527,0
20111215,68.0800,68.4800,66.1800,66.3300,8450452,0
20111216,67.1300,67.9500,65.8100,66.9100,11768209,0
20111219,67.4200,67.4200,64.9500,65.0700,8046676,0
20111220,66.7000,68.5800,66.6900,68.1700,8083923,0
20111221,68.3900,68.6200,66.3600,67.7100,7832403,0
20111222,68.4000,68.4000,66.7200,67.9300,8722996,0
20111223,68.2500,69.1400,68.0100,69.1400,4507919,0
20111227,69.0600,69.5600,68.6000,68.6000,4345709,0
20111228,68.5900,69.0000,66.7900,67.0400,6324339,0
20111229,67.0700,67.7400,67.0000,67.4100,4690818,0
20111230,67.2400,68.5400,67.1400,68.3100,5536328,0
20120103,70.4000,70.8900,69.6000,70.0900,7669265,0
20120104,70.1300,70.4400,69.2300,69.5600,6569169,0
20120105,68.9800,69.0700,67.1400,68.0700,10804250,0
20120106,68.5000,68.7300,67.3550,67.7800,8985998,0
20120109,68.2700,68.9600,67.8800,68.8200,5623783,0
20120110,70.4600,71.0600,70.2501,70.7500,8985179,0
20120111,70.5900,70.5980,69.4100,70.1600,7503792,0
20120112,70.5800,71.4900,68.1923,69.7000,8774953,0
20120113,69.0100,69.1500,67.7200,67.9900,9713097,0
20120117,69.3700,69.7400,67.4000,67.6400,11759989,0
20120118,67.1400,70.6600,67.1200,70.6300,13097366,0
20120119,71.2200,73.0000,71.2200,72.8600,12787412,0
20120120,73.8000,75.7500,72.6000,73.8000,18105826,0
20120123,74.2200,74.8000,73.0900,74.1600,9017584,0
20120124,73.1700,74.5900,72.8700,74.5900,7402711,0
20120125,74.1400,76.5200,73.1000,76.1900,10428155,0
20120126,77.0400,77.7500,75.8000,75.9800,7840005,0
20120127,75.8500,77.4900,75.8500,76.6600,7239375,0
20120130,75.4700,76.2800,74.4500,76.2700,6593005,0
20120131,76.9500,76.9500,74.9500,75.1700,8978431,0
20120201,76.3500,77.1500,75.1100,76.1200,7261070,0
20120202,76.2500,77.4500,75.9700,77.3100,7419872,0
20120203,78.3100,78.7000,77.7100,78.6600,7383109,0
20120206,78.2000,79.7400,77.7500,79.6400,5361249,0
20120207,79.3400,79.6900,78.0000,79.5000,7554025,0
20120208,79.8200,79.8700,77.9700,78.4100,6645141,0
20120209,78.8100,78.9400,77.7300,78.6400,7369971,0
20120210,77.6900,78.0400,76.6200,77.1700,7209558,0
20120213,78.0900,78.4100,77.1200,78.0300,4708876,0
20120214,77.7100,77.9800,76.9500,77.8000,4414863,0
20120215,78.1600,78.1700,76.7400,77.3600,6184669,0
20120216,77.1200,78.2900,76.5000,78.0600,10820206,0
20120217,78.5800,78.6680,77.5800,77.7400,8605097,0
20120221,78.9300,79.7700,78.2600,78.5800,8227488,0
20120222,78.5500,80.7800,78.5500,80.0000,8156819,0
20120223,80.4000,80.4000,78.5600,79.5900,7400012,0
20120224,80.1000,80.5000,79.6000,79.8500,5084078,0
20120227,79.2200,79.6700,78.0500,79.1100,5597115,0
20120228,79.1000,79.5400,78.2200,78.7800,6348393,0
20120229,78.8100,79.4200,77.4000,77.6100,8363351,0
20120301,78.1400,78.8900,77.4000,78.3700,6116915,0
20120302,78.0000,78.3200,76.7300,77.1900,6636890,0
20120305,76.8100,76.8800,75.0300,75.6900,6201048,0
20120306,73.8600,74.0800,72.7300,73.7900,10356695,0
20120307,74.3900,74.9300,73.9100,74.7000,6386140,0
20120308,75.2100,76.3400,75.0200,75.8200,6017799,0
20120309,75.9900,76.7600,75.5100,75.8400,6691373,0
20120312,75.6500,75.7600,73.7500,74.0200,8035263,0
20120313,74.4000,74.9000,73.5200,74.7700,9371690,0
20120314,74.6600,74.8000,73.5300,74.0200,8145714,0
20120315,74.1700,75.0600,73.2600,74.9200,6749168,0
20120316,75.3200,77.0400,75.0700,76.7600,11838934,0
20120319,76.7500,77.4300,76.6000,77.1000,5659588,0
20120320,76.2400,76.2400,75.2400,75.7100,6569623,0
20120321,75.1700,75.1700,73.6700,74.0100,14069592,0
20120322,73.0200,73.1100,71.1200,71.9800,15867104,0
20120323,72.3300,73.5100,71.5600,73.1800,11529209,0
20120326,73.6100,73.8400,71.9700,72.4000,10053072,0
20120327,72.3300,72.3600,69.9300,69.9600,16967656,0
20120328,69.6100,70.7000,68.6000,69.7800,10486494,0
20120329,69.3300,70.4600,68.3300,69.1400,11229670,0
20120330,69.8800,70.4200,68.8025,69.9300,10877585,0
20120402,69.6000,71.0900,69.1000,69.8400,8855632,0
20120403,70.5000,70.6500,68.9900,69.7300,10094670,0
20120404,68.8100,69.5900,68.2400,68.6900,6752610,0
20120405,68.5400,69.4000,68.2800,68.4200,7971254,0
20120409,67.4900,68.6500,67.2500,67.5900,6456154,0
20120410,67.3600,68.0600,66.4500,67.2600,11014996,0
20120411,68.7400,68.9000,68.0000,68.1200,8967323,0
20120412,68.4600,70.4200,68.1300,70.3400,9136808,0
20120413,69.9100,70.2000,68.3200,68.3800,7561794,0
20120416,68.7500,69.0800,67.3600,67.4400,6851327,0
20120417,68.6300,69.6600,68.5000,69.3500,8246483,0
20120418,69.3700,70.8100,69.2700,69.9300,7650622,0
20120419,70.1200,71.2500,69.3700,69.8000,9068361,0
20120420,72.7300,74.5200,71.6100,71.7000,19486352,0
20120423,70.7700,72.2500,69.8900,71.1900,10056110,0
20120424,71.5000,73.5000,71.1900,72.7100,9015008,0
20120425,73.6500,74.9200,73.1500,74.4600,10808478,0
20120426,73.8600,74.7200,73.2700,74.2500,7062176,0
20120427,74.5400,74.7300,73.5000,73.9500,6885128,0
20120430,73.3400,74.2800,73.3400,74.1400,5018174,0
20120501,74.1600,76.1900,73.7900,75.1300,6783174,0
20120502,74.4600,74.6850,73.8300,74.1700,6132024,0
20120503,74.2000,74.2900,72.1800,72.6100,6814234,0
20120504,71.8900,71.8900,69.4500,69.9600,9632724,0
20120507,69.8100,71.1000,69.3500,70.6000,5584138,0
20120508,69.9200,70.6000,68.3700,70.3900,8521503,0
20120509,69.2400,70.5900,68.7400,69.6400,7296416,0
20120510,70.5000,71.1800,69.2000,69.4400,5869536,0
20120511,68.8400,70.1500,68.6600,68.8000,5170266,0
20120514,67.8200,67.8200,66.8500,67.2500,6861998,0
20120515,67.3800,67.6200,65.2800,65.5200,7729373,0
20120516,65.7600,67.0000,64.2000,64.8100,10071007,0
20120517,64.5400,65.6500,64.1500,64.7500,9274674,0
20120518,64.9100,65.8000,63.8800,64.0600,9286911,0
20120521,64.8200,66.8600,64.2100,66.7600,7711774,0
20120522,67.0700,67.7700,65.8400,66.4000,8172377,0
20120523,65.6300,67.2600,64.8950,67.1800,6912986,0
20120524,67.5800,67.6500,65.1100,65.8500,8848544,0
20120525,65.5200,66.3300,65.1100,65.4100,6177606,0
20120529,66.0600,68.1300,66.0200,67.2400,7034632,0
20120530,66.0700,66.0800,63.8000,64.1800,9793134,0
20120531,63.8100,64.0100,61.2300,63.2500,15050933,0
20120601,61.6300,62.7000,60.8700,62.0700,12231345,0
20120604,62.1000,62.2900,60.7500,62.2100,12006460,0
20120605,61.9200,63.2800,61.5400,62.2400,7093120,0
20120606,63.1900,64.7500,62.9300,64.5900,12186772,0
20120607,65.7700,66.5000,64.1000,64.4300,8169609,0
20120608,63.9500,64.7000,62.8400,64.5400,6758657,0
20120611,65.5000,65.7300,63.9200,64.0700,7745381,0
20120612,64.4600,65.1400,63.7901,64.9300,6297440,0
20120613,64.4700,65.5600,63.4900,63.9500,6784083,0
20120614,64.1300,65.5900,63.8400,65.3800,5945797,0
20120615,66.1400,66.7650,65.5100,66.4600,9564076,0
20120618,65.4900,66.7000,65.3900,66.5400,6647827,0
20120619,67.1100,67.6900,66.6000,67.1500,5267507,0
20120620,66.8300,67.2300,65.0000,65.5400,9314904,0
20120621,65.2000,65.4700,62.4300,62.5600,9460953,0
20120622,62.8300,63.0700,61.2000,61.5600,12128411,0
20120625,60.7500,60.9300,59.6800,60.0600,10411165,0
20120626,60.1700,60.4500,59.1200,59.6700,10251440,0
20120627,60.1000,61.8000,60.0100,61.4700,9086071,0
20120628,61.4800,62.8800,61.2100,62.7200,8758202,0
20120629,64.4200,65.4800,64.0200,64.9100,10193404,0
20120702,64.8600,66.0100,64.4786,64.9400,6916664,0
20120703,65.8200,67.3800,65.5800,67.3400,5385133,0
20120705,67.0500,67.1400,65.8500,66.1000,5128163,0
20120706,65.0900,66.1000,64.5700,65.1700,6731797,0
20120709,64.8300,66.2900,64.4900,65.8200,5597709,0
20120710,66.0500,66.3600,64.5000,64.9700,7977820,0
20120711,65.1800,66.1500,64.9000,65.6600,6956130,0
20120712,64.8200,65.7400,64.1900,65.3900,5837234,0
20120713,65.4400,66.9300,65.4200,66.7200,5068127,0
20120716,66.2700,66.7900,65.5400,66.3000,5673704,0
20120717,66.9500,67.9500,66.0800,67.7900,8776399,0
20120718,67.4400,69.1800,67.2600,68.7600,7002050,0
20120719,68.8700,69.3900,68.2700,68.6400,8951723,0
20120720,69.9200,70.4400,68.8000,69.3300,12357883,0
20120723,68.3700,69.7900,67.5200,69.5500,8057778,0
20120724,69.5000,69.6500,67.0400,67.9400,8154870,0
20120725,68.2200,68.8600,67.4601,68.2500,6464527,0
20120726,70.0100,71.6700,69.3400,71.3100,10057718,0
20120727,71.7700,73.4700,71.1850,72.9600,9535380,0
20120730,72.8200,72.8600,72.0900,72.5400,6438101,0
20120731,72.1600,72.7600,71.0100,71.2600,6820097,0
20120801,71.4100,72.4800,70.2600,71.6800,6387663,0
20120802,70.4500,71.5400,69.8500,70.8300,6358468,0
20120803,72.5000,72.8400,71.7100,72.3900,5083518,0
20120806,72.6700,72.8800,72.0400,72.4000,4008013,0
20120807,72.8300,74.2200,72.6600,73.6100,8111862,0
20120808,72.9300,73.8500,72.7800,73.6600,6903815,0
20120809,73.4600,74.4000,73.1000,74.3300,5763263,0
20120810,74.0400,75.4700,73.7700,75.3500,7304780,0
20120813,75.1300,75.4000,74.6000,75.2000,6294439,0
20120814,75.4100,75.6800,74.1500,74.4700,5864100,0
20120815,74.3900,74.4999,73.3000,73.8700,4853291,0
20120816,74.0200,75.1100,73.5600,74.9800,5303473,0
20120817,75.1300,75.2400,74.5300,74.7800,5107321,0
20120820,74.4900,74.8300,74.1000,74.3400,4984132,0
20120821,74.6000,74.9900,74.1450,74.3500,5131462,0
20120822,74.0000,74.9700,73.8300,74.8200,4720319,0
20120823,74.7100,74.8700,73.8500,74.1900,4871093,0
20120824,74.0000,74.7500,73.7200,74.5900,3783693,0
20120827,74.6800,75.4300,74.3300,74.8500,4279031,0
20120828,74.4100,74.7800,73.9800,74.3800,4771987,0
20120829,74.4000,74.4000,72.8700,72.9600,6009819,0
20120830,72.5000,72.5000,71.4700,71.6000,6167299,0
20120831,72.1000,72.7900,71.7300,72.3800,5754551,0
20120904,72.1200,72.3400,70.7200,71.4200,7177207,0
20120905,71.3200,72.1000,70.6700,71.2500,6498965,0
20120906,71.8700,73.6300,71.8600,72.4600,8041077,0
20120907,72.6800,73.6500,72.5800,73.1700,5466658,0
20120910,73.0500,73.8000,72.6800,72.6900,4900122,0
20120911,72.8100,73.7100,72.6100,73.6600,5165628,0
20120912,74.3600,74.7300,74.0500,74.3200,5425854,0
20120913,74.5100,75.9600,74.2390,75.6700,6425620,0
20120914,77.7800,78.4700,77.2500,77.6000,8626532,0
20120917,77.2900,78.2700,76.8100,77.1400,6259139,0
20120918,76.8600,76.8700,75.3100,76.2300,7165172,0
20120919,76.1300,76.3000,74.3000,74.7100,6221501,0
20120920,74.3200,75.2850,73.7500,75.2300,6961453,0
20120921,75.9500,76.0000,74.5000,75.0200,8947909,0
20120924,74.0200,74.8000,74.0000,74.2600,4747153,0
20120925,74.5600,74.5600,72.5900,72.6900,9193634,0
20120926,72.3400,72.5800,71.7100,72.0500,5104977,0
20120927,72.4900,73.5300,72.0200,73.2400,6132134,0
20120928,73.3200,73.3200,71.9900,72.3300,5769789,0
20121001,72.9900,73.6800,72.3650,72.5800,4289807,0
20121002,72.8900,73.2000,71.9200,72.2600,4760746,0
20121003,72.2500,72.5300,70.7200,71.1900,5846685,0
20121004,71.6600,71.9600,71.2100,71.6700,5122014,0
20121005,72.4000,72.5900,71.2800,71.4900,5798652,0
20121008,70.9300,71.7500,70.7000,71.6100,3480206,0
20121009,71.6100,72.4200,71.5700,71.7300,3933672,0
20121010,71.6600,71.7500,70.8700,71.0800,4343946,0
20121011,72.2200,72.8400,72.0000,72.4200,4533946,0
20121012,72.7500,72.9100,71.6600,72.1900,3598801,0
20121015,72.2100,73.0100,71.5300,72.7600,4638157,0
20121016,73.1900,73.9950,73.1500,73.5200,5731660,0
20121017,73.5300,74.7600,73.0500,74.5500,5799485,0
20121018,74.5500,75.0900,74.0500,74.8000,6578578,0
20121019,75.4700,75.7000,73.7500,74.0000,8325746,0
20121022,73.6300,74.2000,72.2500,73.1600,5340475,0
20121023,71.9200,71.9600,70.9800,71.2600,6442346,0
20121024,71.6700,71.7900,69.7500,70.0900,6443349,0
20121025,71.0000,71.3300,70.0100,70.7400,6077727,0
20121026,70.7400,71.0400,69.9000,70.1000,4879170,0
20121031,70.3000,70.8500,69.0600,69.5300,6977868,0
20121101,69.7700,70.2500,68.6000,70.1500,6533813,0
20121102,70.6000,70.8500,68.5900,68.7700,6240093,0
20121105,68.6500,70.1800,68.6300,69.9500,5648186,0
20121106,70.2600,71.3590,70.0255,71.1500,6444626,0
20121107,69.9800,70.5615,69.3200,70.1300,7556830,0
20121108,69.9500,70.2900,67.7000,67.7700,10201068,0
20121109,67.5000,69.4600,67.3200,68.3700,6410317,0
20121112,68.4700,69.4600,68.1000,68.4800,2780249,0
20121113,67.7100,70.0000,67.5000,69.0700,7923371,0
20121114,69.3400,69.4700,67.6200,67.8300,8249361,0
20121115,67.8000,69.4500,67.6900,69.1600,7414654,0
20121116,69.3300,69.3400,66.8500,68.2200,10051977,0
20121119,68.9500,70.7000,68.8400,70.6900,6742442,0
20121120,70.4300,70.6400,69.6400,70.0200,5425577,0
20121121,70.3300,70.5000,69.7300,70.2100,3021361,0
20121123,70.7600,71.2100,70.2900,71.1800,1730729,0
20121126,70.2100,70.5700,69.9300,70.4300,3490084,0
20121127,70.1000,70.3700,69.5500,69.8700,6397421,0
20121128,69.4700,70.8000,68.9100,70.7300,6187686,0
20121129,70.9600,71.3500,70.3900,70.6000,4465603,0
20121130,70.5400,71.8900,70.4201,71.6200,6505912,0
20121203,72.0000,72.4890,70.8700,71.0200,6353379,0
20121204,70.9200,71.9745,70.7400,71.2200,4302061,0
20121205,71.4700,72.1100,71.1700,71.3200,5416617,0
20121206,71.1100,71.6100,70.7100,71.5000,4154298,0
20121207,71.8000,72.0000,71.2800,71.8300,4348485,0
20121210,71.7200,72.3000,71.5500,72.0000,3963457,0
20121211,72.3500,72.8000,71.9800,72.6000,7017655,0
20121212,73.1300,73.5100,72.4900,72.7900,9634172,0
20121213,72.0400,72.9900,72.0400,72.5600,7116650,0
20121214,69.9000,70.0000,67.6000,68.9100,27756178,0
20121217,69.2300,69.9200,69.0200,69.6800,7851635,0
20121218,69.4600,71.7800,69.3000,71.3500,8909526,0
20121219,71.7400,72.0000,70.6100,70.6600,5797498,0
20121220,70.1400,71.5300,70.0000,71.1000,5974104,0
20121221,70.2200,70.5500,68.9200,69.6900,12509325,0
20121224,69.5500,69.8900,68.9500,69.2800,2272050,0
20121226,69.7400,69.8900,68.9200,69.1000,3373061,0
20121227,69.0900,69.2900,68.2600,69.1700,5283222,0
20121228,68.5800,68.7400,67.8800,67.9600,5635653,0
20121231,67.8700,69.3500,67.6400,69.2986,6370559,0
20130102,70.8000,71.4100,70.1200,71.4000,6390733,0
20130103,71.2500,72.0000,70.6600,70.9200,6062750,0
20130104,71.3300,72.2200,71.0420,72.0100,5165313,0
20130107,71.5300,72.2300,71.4200,72.2100,4104403,0
20130108,71.9400,72.6000,71.5000,72.5100,5274849,0
20130109,72.7600,72.9700,72.0120,72.2000,4626445,0
20130110,72.7000,73.2500,72.5400,73.2500,5591138,0
20130111,73.1900,73.8000,73.0600,73.7500,4106350,0
20130114,73.3900,73.7700,72.5400,72.7700,4155015,0
20130115,72.4700,72.8600,72.1900,72.5900,4285950,0
20130116,72.5300,73.6300,72.5300,73.2200,4951914,0
20130117,73.4600,73.9600,72.5400,73.3700,6510984,0
20130118,73.9500,76.7300,73.5000,76.5000,14232697,0
20130122,76.5700,78.0400,76.5700,78.0000,9649292,0
20130123,77.7900,78.6200,77.3600,78.1700,7556797,0
20130124,78.1600,78.8700,77.7600,78.0200,7167094,0
20130125,78.6300,79.8000,78.1000,79.5100,7818089,0
20130128,79.7300,79.8100,79.1000,79.2800,7152743,0
20130129,79.0400,79.9900,78.7800,79.9500,6289520,0
20130130,79.8300,79.9000,78.4600,78.6000,8795321,0
20130131,78.4400,78.7900,77.5500,78.0500,5752199,0
20130201,78.9400,79.8300,78.4000,79.7000,6225228,0
20130204,79.1101,79.8500,78.8800,79.4500,6620679,0
20130205,79.8200,80.4300,79.5000,80.1600,5389378,0
20130206,79.4200,79.5700,77.7600,78.7300,7131359,0
20130207,78.8600,79.2100,77.8200,78.0000,6101369,0
20130208,78.2400,79.0700,78.1250,79.0700,4632684,0
20130211,78.5600,78.8500,77.8100,77.9300,4784921,0
20130212,78.5100,78.6500,78.0200,78.5300,4646441,0
20130213,78.4900,78.7300,78.2500,78.6300,3551983,0
20130214,78.5100,82.0000,78.1450,81.5600,11691795,0
20130215,81.0300,81.2200,79.5000,80.0300,8756222,0
20130219,80.0900,80.5500,79.5650,79.9900,5098368,0
20130220,80.0700,80.2000,78.4700,78.5300,6397047,0
20130221,77.9700,77.9700,76.5500,77.4300,5789402,0
20130222,77.9300,78.1528,76.8700,77.7900,4085030,0
20130225,78.3600,78.9500,75.7400,75.8300,6144194,0
20130226,76.3400,76.7700,74.9900,76.3300,6506403,0
20130227,76.2100,78.1800,75.9800,77.9000,4927038,0
20130228,77.8200,78.5800,77.4700,77.8500,5398257,0
20130301,77.3500,77.9200,76.9200,77.6400,4895042,0
20130304,77.4900,77.5900,75.7200,76.5000,5077097,0
20130305,77.2400,77.6000,76.2800,76.9500,8960176,0
20130306,77.5400,77.7700,76.4500,77.1600,4648921,0
20130307,77.2000,78.0000,77.1000,77.8200,3621248,0
20130308,78.0200,78.4400,77.2400,77.9600,3916523,0
20130311,77.5700,77.8600,77.1200,77.7800,4378387,0
20130312,77.9800,78.3700,77.0100,77.4400,5544250,0
20130313,77.7100,77.8300,77.2400,77.3900,3744489,0
20130314,77.8400,78.9350,77.5800,78.7500,5634708,0
20130315,78.4800,79.7350,78.4800,79.4000,8073457,0
20130318,77.3300,77.7900,76.1100,76.3400,9343825,0
20130319,76.6300,76.6300,73.0100,73.9800,14392423,0
20130320,74.1800,74.2500,73.4100,73.7900,8933387,0
20130321,73.3200,74.0100,73.2500,73.4400,6694441,0
20130322,73.8400,74.3900,73.5600,74.3700,6402587,0
20130325,74.7200,74.9500,73.3600,73.8600,5960045,0
20130326,74.4100,74.5200,73.8300,74.4200,6184249,0
20130327,73.8900,75.2700,73.5500,75.1000,5633160,0
20130328,74.9700,75.6400,74.5000,74.8900,7270043,0
20130401,75.0800,75.2300,73.3600,74.0200,5536502,0
20130402,74.4800,75.2250,74.0100,74.8100,7298095,0
20130403,74.8200,75.1500,73.5100,74.0100,9093265,0
20130404,73.9100,74.3200,73.4100,73.9400,5457277,0
20130405,73.0900,74.4900,72.7000,74.3500,4829192,0
20130408,74.3000,75.1000,74.1000,74.9600,3874744,0
20130409,75.1100,75.7800,74.5300,75.4300,4052279,0
20130410,75.4700,77.3000,75.4500,76.9900,7209455,0
20130411,77.1900,77.5600,76.5200,77.1400,5097829,0
20130412,76.6200,76.7500,74.8900,75.6600,6835120,0
20130415,74.6100,74.6100,71.6000,71.8900,11543262,0
20130416,72.7600,73.4400,71.7600,73.2900,7793033,0
20130417,72.3900,72.3900,70.2000,70.9700,10266730,0
20130418,71.4000,71.6600,70.1900,71.0000,8245548,0
20130419,73.7000,73.7000,69.0800,69.9500,13973354,0
20130422,71.0100,71.5700,69.7600,71.2300,9192155,0
20130423,71.6400,71.9900,70.8300,71.9400,7127324,0
20130424,72.4100,73.7100,72.0600,73.1700,8791987,0
20130425,73.2500,74.0700,72.8000,73.4400,7382293,0
20130426,73.3200,73.7700,72.6300,73.3400,5270848,0
20130429,73.5600,74.2800,72.9400,74.0300,5212287,0
20130430,74.1700,74.6200,73.3400,74.4300,7393211,0
20130501,73.9300,74.1800,73.3400,73.7900,6586469,0
20130502,73.8200,74.5800,73.4600,74.2500,4642043,0
20130503,75.0400,76.4000,75.0100,75.7200,6584625,0
20130506,75.7200,76.4200,75.4800,76.1600,4501769,0
20130507,76.5900,77.4500,76.4100,76.8900,5866182,0
20130508,76.8700,77.6900,76.5300,77.5900,4793834,0
20130509,77.4800,77.6600,76.7400,77.2500,4382643,0
20130510,76.9400,77.0400,75.8300,76.8200,6331949,0
20130513,76.7400,77.4100,76.6000,77.0400,8106492,0
20130514,76.7300,77.2700,76.5800,76.8600,6603476,0
20130515,75.5900,76.2300,74.9650,75.6800,9424219,0
20130516,75.7600,76.1700,75.0700,75.2700,6201663,0
20130517,75.9000,76.1700,74.8800,75.7400,9535106,0
20130520,75.5600,77.4850,75.4200,77.4200,9940850,0
20130521,77.3900,77.8400,76.6700,77.0800,6334975,0
20130522,76.9500,77.7900,75.1100,75.5800,9237996,0
20130523,74.4400,75.4500,73.8200,75.3800,6712825,0
20130524,74.6700,74.8800,73.6600,74.6600,6632032,0
20130528,75.8700,76.1790,75.2500,75.4000,6700007,0
20130529,74.8200,75.3200,74.2800,74.9800,4889221,0
20130530,74.5800,75.2000,73.9500,74.8100,5744755,0
20130531,74.3900,74.5100,73.0200,73.0300,7899357,0
20130603,73.1900,73.5300,72.7350,73.2500,8167055,0
20130604,73.1400,73.5600,72.5700,72.8500,9324576,0
20130605,72.6000,73.1100,72.1000,72.1800,7492659,0
20130606,72.1200,73.3000,71.8000,73.3000,7294247,0
20130607,74.0400,74.3450,73.2900,73.9300,6704540,0
20130610,74.1100,74.3900,73.1100,73.3000,6263667,0
20130611,72.3700,72.6100,71.3100,71.4400,8573255,0
20130612,72.1400,72.1900,70.8800,70.9500,6256066,0
20130613,71.1100,72.5700,71.0000,72.4600,6800248,0
20130614,72.5100,72.6800,71.5500,71.6000,4939093,0
20130617,72.4000,73.4300,72.4000,73.1000,5377512,0
20130618,73.1800,74.6000,73.0600,74.1600,5684276,0
20130619,74.2600,74.7900,73.4000,73.4000,6332319,0
20130620,72.6100,72.8200,71.8050,72.1400,8918984,0
20130621,72.7800,73.1300,71.8100,72.8300,9785768,0
20130624,71.8400,71.9800,70.2500,71.2400,7984250,0
20130625,72.0400,72.9900,71.8699,72.0900,6695250,0
20130626,72.6200,72.7300,71.6100,71.8100,5199800,0
20130627,72.1200,72.5400,71.8500,71.9300,5951026,0
20130628,71.8100,72.2800,71.6000,71.6600,7501631,0
20130701,72.1900,73.3400,71.9500,72.7800,6433618,0
20130702,73.3100,73.3100,72.2500,72.6100,4932915,0
20130703,72.4900,73.1400,71.8350,73.0100,3152104,0
20130705,73.4200,74.3800,72.9800,74.0900,3994206,0
20130708,74.6200,75.2200,74.3121,74.7900,5457980,0
20130709,75.2300,76.7900,75.2300,76.5400,7165475,0
20130710,76.3700,76.5400,75.9600,76.1800,4592916,0
20130711,77.0800,77.2190,76.0100,76.6300,4889752,0
20130712,76.4200,76.8800,76.3400,76.8400,4268205,0
20130715,76.8400,77.3090,76.3890,77.0200,3928484,0
20130716,77.1900,77.5300,75.9400,76.5200,6037841,0
20130717,76.7600,77.7700,76.7600,77.6100,6668096,0
20130718,77.7600,78.8500,77.7600,78.4800,6146466,0
20130719,81.2100,83.5500,80.8900,82.7400,17437165,0
20130722,82.3600,85.0200,82.2200,83.8100,11199762,0
20130723,83.8600,84.4700,83.4000,83.5700,6867387,0
20130724,83.7300,83.8000,82.3300,82.8500,5378064,0
20130725,82.5200,83.2800,82.0200,82.5700,5838142,0
20130726,82.2700,82.2700,81.1500,81.9100,5042547,0
20130729,81.1100,81.5200,80.8000,81.1500,4867286,0
20130730,81.4800,81.8800,81.2400,81.4300,5142625,0
20130731,81.9900,82.1299,81.1100,81.3300,5034511,0
20130801,82.3500,83.7000,82.3500,83.5500,7006537,0
20130802,83.4900,83.5900,82.5500,82.8900,5883512,0
20130805,82.8700,83.0100,81.9500,82.8900,4036215,0
20130806,82.7300,82.9600,82.1000,82.2200,5372479,0
20130807,81.6400,81.8000,80.4100,81.0500,7099413,0
20130808,81.5700,82.0300,81.1200,81.2300,3997425,0
20130809,81.1400,81.5300,80.2600,80.4900,4523439,0
20130812,80.0300,80.7300,79.8000,80.2500,4989800,0
20130813,80.6700,82.5000,80.5800,82.2200,7283357,0
20130814,82.3000,82.7400,81.9900,82.1600,4401212,0
20130815,81.6200,82.3200,81.4800,81.9900,4606355,0
20130816,81.9200,82.3300,81.7200,81.9200,4754878,0
20130819,81.2600,81.9000,80.3000,80.4100,4684456,0
20130820,80.4700,81.1800,80.1500,80.6200,3647038,0
20130821,80.2600,80.9300,80.0000,80.0500,4120162,0
20130822,80.7700,82.6400,80.5100,82.2100,4504760,0
20130823,82.5100,82.5100,81.3500,81.6700,5124445,0
20130826,81.8300,82.5200,81.7387,81.9000,4677002,0
20130827,81.1000,82.1300,80.9200,81.1700,4423743,0
20130828,81.4000,83.3300,81.2400,82.6800,5511678,0
20130829,82.7000,82.9100,81.4790,81.6000,4834582,0
20130830,81.5600,81.6000,80.6800,80.9400,4457676,0
20130903,81.6900,82.8300,81.6800,82.4200,5299405,0
20130904,82.1100,83.4900,81.8600,82.8600,5522692,0
20130905,83.2300,84.5500,83.0000,84.2200,8640446,0
20130906,84.7200,85.9200,83.7200,85.1400,9118223,0
20130909,85.1800,86.7500,85.1800,86.4500,5961634,0
20130910,86.1500,86.9000,85.4600,86.9000,10257873,0
20130911,86.8100,87.1100,86.1901,87.0500,5414713,0
20130912,86.8500,87.1800,86.0000,86.5800,5860790,0
20130913,86.4700,86.9100,86.0800,86.7200,3874767,0
20130916,87.3600,87.6100,86.5900,87.0000,4400638,0
20130917,86.9601,88.2200,86.6600,87.7400,6074628,0
20130918,87.6400,89.4800,86.9400,88.9500,6757746,0
20130919,88.8400,89.7250,88.7200,88.7900,6013041,0
20130920,89.0800,89.2800,87.4400,87.4400,8569507,0
20130923,87.1600,87.8600,87.0300,87.0400,5481412,0
20130924,87.4200,88.5200,86.5700,87.9100,5688215,0
20130925,87.8300,89.2400,87.5100,88.5700,8082523,0
20130926,88.7700,89.2500,88.4300,88.8300,5043851,0
20130927,88.3100,89.1000,88.1200,88.8200,4981203,0
20130930,87.4900,88.8800,87.1600,88.3600,5600701,0
20131001,87.9900,89.5950,87.9800,89.0500,5581194,0
20131002,89.0000,89.9000,88.7500,89.8500,7487599,0
20131003,89.6300,89.9800,89.0026,89.4400,6618259,0
20131004,89.5600,90.4701,89.0000,90.0100,3991598,0
20131007,89.2800,90.0950,89.0100,89.2900,4571124,0
20131008,89.3300,89.4079,87.8390,87.9500,5912105,0
20131009,87.9500,88.0800,86.3000,87.0400,6188426,0
20131010,87.9700,89.4400,87.9000,89.4200,6082391,0
20131011,89.0500,90.2900,88.5162,90.0200,5335418,0
20131014,89.3300,91.3000,89.2400,91.1700,5475015,0
20131015,90.5400,91.2637,89.6300,90.5400,6370792,0
20131016,90.9300,92.3950,90.8450,92.1800,9084539,0
20131017,91.8300,91.8500,90.7100,91.4300,8873386,0
20131018,93.1000,94.8800,92.9901,93.9900,11240009,0
20131021,94.1200,94.9100,92.9100,93.4800,7325959,0
20131022,93.3900,94.9000,93.2900,94.4600,7695235,0
20131023,93.6700,93.7500,92.6200,92.8400,7724591,0
20131024,92.8100,93.4500,92.3100,92.8500,4383165,0
20131025,92.4700,93.2800,92.4100,92.9000,4698155,0
20131028,92.7100,93.1400,92.1200,92.8500,4936725,0
20131029,93.2400,94.0100,92.8900,94.0000,4078115,0
20131030,94.4300,94.7700,93.3600,93.8800,5615869,0
20131031,93.8800,94.4500,93.2650,93.7200,5306894,0
20131101,93.9500,94.1000,92.1300,93.0000,5907388,0
20131104,93.4000,93.7200,92.8300,93.5100,3841597,0
20131105,92.9700,93.1100,91.8600,92.3900,4892670,0
20131106,93.0700,93.8800,92.6000,93.2300,4244273,0
20131107,93.6500,93.7900,91.8400,92.0500,5350282,0
20131108,91.8700,93.8900,91.8100,93.7900,6833994,0
20131111,93.7800,94.8100,93.5100,93.8700,3848490,0
20131112,93.4700,93.5700,91.2875,91.9900,6604880,0
20131113,91.6600,93.1000,90.7800,93.0800,6011015,0
20131114,93.1800,93.5000,92.6700,93.3100,4226678,0
20131115,93.3900,93.8700,92.3300,92.9800,5057359,0
20131118,93.2100,93.3000,91.6300,92.0200,4352112,0
20131119,91.6700,92.1999,90.5700,91.2800,6261818,0
20131120,91.9400,91.9700,90.3100,90.4500,5559281,0
20131121,90.8100,91.1400,90.3850,91.0100,5775650,0
20131122,91.3100,92.7850,91.0000,92.7300,5279464,0
20131125,92.4600,92.7000,89.5000,89.8100,7255010,0
20131126,89.8700,90.0100,88.9000,89.4600,6987786,0
20131127,89.3200,89.4900,86.7900,87.9500,8571120,0
20131129,88.1300,89.6600,87.6800,88.4200,4093896,0
20131202,88.6400,88.9900,87.3400,87.6000,4653767,0
20131203,87.1600,88.1000,86.3800,87.6400,5831859,0
20131204,87.3700,87.8950,86.5000,87.2800,6694610,0
20131205,86.7400,87.9100,86.5600,86.8700,5986419,0
20131206,88.1000,88.5300,87.7700,88.1500,6102369,0
20131209,88.5200,88.5200,86.9400,88.0300,5066948,0
20131210,87.7000,88.0950,86.8500,87.0100,4867481,0
20131211,87.0000,87.4800,85.9000,86.1400,5387470,0
20131212,86.2300,87.6400,85.9700,86.9600,5923813,0
20131213,87.3800,87.5100,85.8500,86.3700,6093575,0
20131216,86.9900,87.1300,86.1500,86.4700,5083640,0
20131217,87.0300,87.5150,85.4500,85.5400,7275828,0
20131218,85.5800,87.3100,84.9100,87.2600,8990446,0
20131219,87.0400,87.0800,85.6500,86.4700,6374842,0
20131220,86.5100,87.7600,86.0000,87.2700,9323259,0
20131223,87.8800,88.1300,87.2700,87.3200,5216437,0
20131224,87.5300,88.5000,87.3700,88.3100,1849851,0
20131226,88.4800,89.5597,88.4000,89.3900,3640607,0
20131227,89.5400,89.9850,89.0500,89.9000,3488632,0
20131230,89.9700,90.2624,89.1400,89.1700,4028572,0
20131231,89.5000,90.2050,89.0700,90.1100,3397579,0
20140102,89.4800,90.1150,88.6100,88.8200,4958526,0
20140103,88.9400,89.3500,88.2100,88.3500,4212010,0
20140106,88.8800,88.9200,87.3000,88.0200,6380231,0
20140107,88.0500,88.4600,86.7700,87.5100,6429049,0
20140108,87.3600,87.6600,86.3800,86.9800,8530888,0
20140109,87.5200,87.6500,86.0500,86.4800,6561282,0
20140110,86.0800,88.1950,85.7700,88.1700,8421604,0
20140113,88.4000,88.5400,87.2900,87.4600,6833650,0
20140114,87.9100,88.9300,87.3700,88.8700,5523919,0
20140115,88.9100,89.2950,87.9000,88.8900,6814828,0
20140116,88.8800,89.3900,88.1400,88.6100,6938431,0
20140117,89.8100,90.4100,88.0000,90.2100,11948106,0
20140121,91.2000,92.1100,90.3800,91.0900,8312362,0
20140122,91.3200,91.3600,90.2800,91.2100,5124293,0
20140123,90.6400,91.1900,89.9750,90.2600,6604115,0
20140124,89.2300,89.3400,87.8200,88.1500,8424471,0
20140127,88.3000,88.6230,86.9000,87.9100,6073739,0
20140128,88.2200,88.5200,87.1900,87.7600,4679217,0
20140129,87.0800,87.5200,86.4300,87.3000,6662375,0
20140130,87.9000,89.4901,87.8900,88.8100,5625605,0
20140131,87.8700,88.5900,87.3000,87.5700,6338746,0
20140203,87.8000,88.0000,85.8900,86.2300,7207084,0
20140204,86.3500,87.8300,86.2100,87.1900,6293673,0
20140205,87.1500,87.6400,86.0000,86.1600,6656753,0
20140206,86.5500,88.7700,86.4900,88.5100,5384004,0
20140207,88.9900,89.7400,88.3300,89.5000,6007656,0
20140210,89.4600,89.4800,88.3900,89.0400,5186910,0
20140211,89.0300,90.6500,89.0100,90.3700,5930941,0
20140212,90.4200,91.0600,89.9600,90.0300,4287833,0
20140213,89.5500,90.7100,89.1500,90.2600,5067591,0
20140214,90.0600,91.1900,89.9500,90.4500,4675632,0
20140218,90.4600,90.7700,89.7000,90.6300,5336128,0
20140219,90.2800,91.6800,90.2800,90.4800,5994188,0
20140220,90.4100,91.1300,90.3000,91.0300,4917068,0
20140221,91.2500,91.4750,90.0600,90.0700,6323095,0
20140224,90.4200,93.6700,90.3900,92.7200,8883133,0
20140225,92.2400,92.7450,91.4400,92.5600,5254515,0
20140226,93.2900,93.4700,92.1100,92.3500,4337738,0
20140227,91.9800,92.7000,91.4800,92.5700,3947487,0
20140228,93.1700,93.8400,92.6700,93.0000,5967010,0
20140303,92.2600,92.8800,90.6000,91.2600,7746231,0
20140304,92.5000,93.0100,91.8800,92.4900,6776247,0
20140305,92.1400,92.6000,91.5800,92.0100,3995839,0
20140306,92.2300,93.0600,91.8900,92.7500,4612396,0
20140307,93.2300,93.3500,92.5000,92.9800,4690326,0
20140310,92.6700,93.0000,92.0600,92.8700,3306538,0
20140311,93.2800,93.6200,91.5600,91.9500,5305285,0
20140312,91.1900,91.4100,90.3900,91.1700,4997743,0
20140313,91.5700,91.7300,89.6000,90.2700,6466475,0
20140314,90.2100,90.5900,88.8800,89.0900,7657339,0
20140317,89.1500,89.9700,89.1500,89.7800,8925025,0
20140318,90.2000,90.9900,89.9500,90.5000,4377027,0
20140319,90.5800,91.1000,89.8600,90.3600,4160179,0
20140320,90.3500,91.4400,89.9100,91.1100,4289496,0
20140321,91.9100,93.4000,90.9500,92.6700,11152373,0
20140324,93.1000,94.8000,93.0200,93.2300,7382457,0
20140325,94.4900,95.8800,94.4100,95.5600,9651770,0
20140326,95.8400,96.4300,95.3600,95.4300,6518946,0
20140327,95.4100,97.4300,95.2500,96.4900,7174129,0
20140328,96.6900,98.4500,96.4900,97.5700,7800970,0
20140331,97.8300,98.2800,97.2200,97.5000,5278080,0
20140401,97.1900,98.1600,97.1300,97.9600,4185308,0
20140402,98.0700,98.4100,97.5800,97.6900,4997553,0
20140403,97.9800,98.7100,97.7900,98.0700,4502062,0
20140404,98.2400,99.6900,97.8100,98.0300,8270143,0
20140407,97.9200,98.5320,97.5500,97.6000,7557295,0
20140408,97.4200,98.6900,97.3600,98.4400,6692873,0
20140409,98.5600,99.1600,97.5600,99.0200,5439026,0
20140410,98.8900,99.4500,97.1600,97.3200,5482542,0
20140411,96.9200,97.5400,96.6600,97.1000,5563942,0
20140414,97.8500,99.3250,97.7100,98.4800,6210895,0
20140415,98.4800,100.5000,98.1200,100.1100,8591107,0
20140416,100.5200,101.0600,100.0500,100.9400,6956263,0
20140417,101.5800,101.8700,99.2200,99.9100,10169777,0
20140421,100.3300,102.0900,99.9100,101.8000,7010769,0
20140422,101.3100,102.6600,100.9000,102.0300,6943886,0
20140423,102.0200,102.8000,101.7700,102.2100,5547242,0
20140424,102.0600,102.6200,101.5230,101.8000,5168827,0
20140425,101.5700,102.1500,101.1200,101.7500,6998526,0
20140428,102.1300,102.2700,100.3600,101.2900,6183454,0
20140429,101.8400,103.5800,101.3400,101.3900,7024246,0
20140430,101.2300,101.9100,100.8500,101.5500,5427133,0
20140501,101.5800,101.7800,100.5700,100.8000,4178542,0
20140502,101.3900,101.7200,100.7100,101.0300,4471181,0
20140505,100.6500,101.6700,100.4900,101.1000,3112000,0
20140506,101.0500,101.5000,100.6200,101.0000,4681257,0
20140507,101.2800,102.0800,100.8100,101.8800,4075315,0
20140508,101.8400,102.1200,100.1700,100.2800,4374979,0
20140509,100.2700,100.5200,99.6800,100.2200,4659653,0
20140512,100.6500,100.7700,99.9300,100.2900,4071229,0
20140513,100.2800,100.8200,99.7600,100.2500,4518193,0
20140514,100.2600,101.2300,100.2600,100.7400,5134087,0
20140515,100.3600,100.3600,98.3400,99.5000,6593973,0
20140516,99.2000,99.8300,98.5000,99.5900,4965064,0
20140519,99.3700,100.4400,99.2600,100.2900,4096074,0
20140520,100.0300,100.9200,99.9700,100.3900,3904126,0
20140521,100.8400,101.7400,100.8100,101.5800,4114241,0
20140522,101.4500,101.9600,101.2100,101.6000,3757831,0
20140523,101.6000,101.9000,101.0500,101.3900,4463183,0
20140527,101.9100,102.3400,101.5000,102.1600,3660348,0
20140528,102.4000,102.5100,101.0200,101.8700,3659972,0
20140529,102.3400,104.1200,102.3000,103.8600,4791983,0
20140530,103.6900,104.2100,103.1989,104.0400,4642430,0
20140602,104.0700,104.6800,103.2100,103.9100,3748011,0
20140603,103.9300,103.9600,102.9200,103.8500,3503922,0
20140604,103.5200,103.8000,102.9100,103.7200,4815095,0
20140605,103.6400,104.1000,103.1600,103.9100,4055636,0
20140606,104.4600,105.9900,104.1400,105.9900,6205857,0
20140609,105.9500,106.9500,105.5200,106.7200,5251006,0
20140610,106.2100,107.2100,106.1300,106.5300,3614977,0
20140611,106.2600,107.0100,106.0000,106.5400,2862310,0
20140612,106.8400,108.0800,106.1400,106.3300,5847659,0
20140613,106.9000,108.2700,106.0200,108.2500,4752360,0
20140616,107.8000,107.8800,106.6300,107.0500,4126682,0
20140617,106.6600,107.1900,106.0100,106.1000,4322899,0
20140618,106.0900,107.1700,105.4400,107.0800,6129423,0
20140619,107.1500,107.9900,106.7700,107.6000,5898671,0
20140620,108.0400,109.7500,107.8500,108.8300,8861215,0
20140623,109.2900,109.4200,108.4200,108.9000,4287654,0
20140624,108.8500,109.5000,106.7800,106.9800,5765595,0
20140625,106.8500,114.4400,106.8500,113.8500,17550941,0
20140626,114.9200,117.5600,114.7000,116.1200,14230631,0
20140627,115.9400,117.8000,115.2500,117.8000,7831546,0
20140630,117.4900,118.1300,117.0300,117.9500,6536690,0
20140701,118.3000,118.7600,117.3500,117.8500,6644925,0
20140702,117.9800,118.2500,117.1900,117.7300,4321167,0
20140703,117.7400,117.9400,116.3800,117.5000,3574030,0
20140707,117.3400,117.6300,116.7100,117.4300,4887446,0
20140708,117.0500,117.3500,116.2400,116.7500,6463728,0
20140709,117.2700,117.3200,116.1430,116.9600,6769783,0
20140710,115.8400,116.3800,114.8000,115.4000,5113047,0
20140711,115.3100,115.4600,114.1300,114.7000,4832100,0
20140714,114.8200,116.0600,114.7300,115.9400,5160146,0
20140715,114.4500,115.7600,113.5500,114.4600,6472546,0
20140716,115.0000,115.9000,114.3100,115.8800,5304266,0
20140717,115.6500,115.6500,114.0000,114.6400,5352082,0
20140718,113.5000,113.6500,110.7700,112.3600,9058774,0
20140721,112.3800,113.9700,112.3600,113.0400,4434696,0
20140722,113.7400,114.1500,113.2600,113.4100,4174085,0
20140723,113.5900,113.5900,111.9300,112.1100,4745422,0
20140724,112.3000,113.2900,112.2200,113.1000,4750640,0
20140725,112.7500,112.9000,111.6700,111.7800,5837514,0
20140728,111.9300,112.2700,110.9000,111.8900,4810967,0
20140729,112.2000,112.6100,111.1200,111.1200,3985117,0
20140730,111.5300,111.9700,109.8600,110.2700,5751320,0
20140731,109.5800,109.9300,107.9400,108.3900,7562242,0
20140801,107.8600,109.0900,106.8375,107.9500,6045807,0
20140804,108.0400,110.0500,107.5200,109.6700,5765092,0
20140805,108.8900,108.9700,106.3500,107.0800,6946168,0
20140806,106.4400,108.9000,106.3000,107.5700,5352929,0
20140807,107.9700,108.6200,106.6000,107.0100,4653275,0
20140808,107.2500,108.4800,107.2000,108.3800,4168918,0
20140811,108.9700,110.3500,108.5200,109.2100,5354754,0
20140812,108.9500,109.3100,107.5200,107.8700,4625041,0
20140813,108.6900,109.2400,107.4150,107.6200,4291695,0
20140814,107.9600,108.4100,105.5500,105.9100,5857636,0
20140815,106.3000,106.8800,105.3900,106.5300,5322493,0
20140818,109.2600,109.4900,107.5400,108.1400,7809826,0
20140819,109.0700,109.6500,108.3700,109.4200,6229229,0
20140820,109.8600,110.0300,108.7100,109.8500,4627380,0
20140821,109.9600,109.9900,108.9000,109.4400,4643025,0
20140822,109.0600,109.7100,108.0600,109.0300,4162703,0
20140825,109.6700,110.5000,109.3300,110.2200,4497387,0
20140826,110.7500,111.8750,110.6800,111.0200,4828019,0
20140827,111.4800,112.0000,110.5200,111.0400,4339652,0
20140828,110.8400,110.8400,110.0100,110.1600,3516554,0
20140829,110.2900,110.3800,109.1700,109.6400,4598513,0
20140902,109.6300,109.6600,107.5242,108.0600,6249012,0
20140903,109.2500,109.9300,108.1100,108.1700,4598934,0
20140904,108.2400,108.2700,105.0900,105.6400,7410698,0
20140905,106.0300,106.7900,104.8900,106.7600,5975704,0
20140908,105.9200,105.9900,103.7700,104.4900,7006933,0
20140909,104.6700,105.4200,103.2600,103.9700,6221311,0
20140910,104.0700,104.4300,102.7500,104.2700,5712689,0
20140911,103.2200,104.9000,103.0000,104.4500,5823117,0
20140912,103.7300,104.0800,102.0900,102.2200,7387231,0
20140915,102.0300,103.6000,101.8500,103.0500,5740363,0
20140916,102.8700,105.8500,102.8600,104.9600,6676388,0
20140917,105.4100,105.8200,103.1000,103.3100,8192047,0
20140918,103.7800,104.9400,103.3200,104.4700,6517459,0
20140919,104.5700,105.1800,103.2100,103.2100,9524312,0
20140922,103.2400,103.2400,101.2400,101.7200,5645746,0
20140923,101.8100,103.0700,101.2490,102.0900,4973269,0
20140924,102.2100,102.7800,100.3000,102.0700,6743509,0
20140925,103.3900,103.4300,100.3700,101.0100,7360157,0
20140926,101.3500,103.6200,100.8500,103.4600,6353824,0
20140929,102.2500,103.6400,101.6200,103.2800,7042933,0
20140930,103.6300,104.3800,101.3200,101.6900,8082939,0
20141001,101.4100,102.4000,98.3800,98.8500,8680354,0
20141002,98.1400,98.4500,96.8000,97.7800,10864079,0
20141003,98.2400,98.4500,96.5500,97.9000,6807262,0
20141006,98.3800,99.8200,97.6300,98.5600,6062845,0
20141007,98.1800,100.1800,97.5500,98.2300,9579907,0
20141008,97.7000,98.5300,95.7500,98.4400,10521029,0
20141009,97.9600,97.9700,94.7000,94.9200,14846339,0
20141010,94.1000,94.9700,92.0700,93.0700,13970740,0
