DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,58.0000,58.3750,55.8750,56.2500,6958,0
20010103,56.1875,60.5625,55.6875,60.5625,24468,0
20010104,60.0000,62.5000,60.0000,61.0625,37642,0
20010105,61.0000,61.0000,59.6250,60.6250,23312,0
20010108,60.5625,61.1250,60.0000,61.0625,7050,0
20010109,60.8750,61.1250,60.5000,61.0000,13722,0
20010110,60.0000,60.5000,58.0000,58.5000,29863,0
20010111,58.2500,59.3750,58.1250,59.2500,15474,0
20010112,59.1250,59.6875,58.8125,58.9375,24801,0
20010116,58.8750,59.4375,58.3750,59.4375,9614,0
20010117,59.3750,59.3750,58.7500,59.3750,5115,0
20010118,59.6250,60.3750,59.5625,60.2500,12028,0
20010119,60.2500,60.4375,59.8125,60.0000,8575,0
20010122,60.0000,60.0000,60.0000,60.0000,0,0
20010123,60.1875,61.0000,60.0625,60.8750,20468,0
20010124,60.9375,60.9375,59.8125,60.2500,9390,0
20010125,60.2500,60.8125,59.8750,60.3750,13954,0
20010126,60.2500,60.5000,60.0625,60.3750,6090,0
20010129,62.1875,63.0938,61.0000,62.2813,846000,0
20010130,61.1562,63.1562,61.0312,62.7187,2147600,0
20010131,61.6400,62.0000,60.7100,61.9000,2714200,0
20010201,61.9000,61.9000,61.4500,61.5300,9552000,0
20010202,61.5000,61.6800,61.0100,61.1000,960100,0
20010205,60.9000,61.0000,60.0500,60.2400,941400,0
20010206,60.0100,60.1000,59.5200,59.6100,635100,0
20010207,59.0100,59.9000,59.0100,59.6000,710900,0
20010208,59.0500,60.2400,59.0500,59.9600,1799900,0
20010209,59.7500,60.1900,59.7000,59.8200,1953600,0
20010212,59.6500,60.5000,59.5500,60.2000,1360900,0
20010213,60.0000,60.3500,59.9400,60.0300,1036500,0
20010214,60.0000,60.1500,59.7700,60.0000,772200,0
20010215,60.0200,60.5100,60.0000,60.1400,775500,0
20010216,59.3600,60.4000,59.3600,60.0300,3511200,0
20010220,60.0300,60.6100,59.9800,60.1000,7384700,0
20010221,59.8000,59.8200,58.8100,58.9000,655600,0
20010222,58.4000,58.8500,58.0000,58.2900,1770100,0
20010223,57.8100,58.2600,57.2500,57.6000,908800,0
20010226,57.6500,57.8600,57.0600,57.6500,628200,0
20010227,57.2500,58.4000,57.2500,58.1000,830800,0
20010228,58.0600,58.2400,56.5000,56.5300,849200,0
20010301,56.5100,57.6000,55.6900,56.0000,999800,0
20010302,56.0000,56.9600,55.7100,56.9400,1625500,0
20010305,56.5000,57.7600,56.5000,57.5600,523900,0
20010306,57.9900,57.9900,57.1700,57.3700,12534700,0
20010307,57.5900,58.3800,57.1700,58.3500,1049500,0
20010308,58.9800,59.7000,58.5100,59.2600,1049500,0
20010309,59.0000,59.0000,58.6500,58.8300,861200,0
20010312,58.8000,58.8000,57.3600,57.3600,796600,0
20010313,57.0000,57.4600,56.5100,57.4000,1037700,0
20010314,57.0000,57.2500,56.5700,56.7600,2947400,0
20010315,56.7700,57.0400,56.3600,56.6500,871100,0
20010316,56.5500,56.6400,55.7400,55.7500,3772900,0
20010319,55.9000,56.4000,55.2500,56.0100,11917000,0
20010320,56.0100,56.2400,55.5000,55.5200,933600,0
20010321,55.5200,58.3600,55.1900,57.7000,1737200,0
20010322,54.6000,56.3500,54.6000,55.8900,2616000,0
20010323,55.7600,56.0000,54.5700,55.2000,1145200,0
20010326,55.2500,56.4000,55.2500,55.8800,530700,0
20010327,56.2100,56.5300,56.0100,56.4400,2508100,0
20010328,56.0800,56.3500,55.8500,56.3000,492600,0
20010329,56.0000,56.2500,55.8500,56.1400,539500,0
20010330,56.1500,56.9000,55.9000,56.9000,925700,0
20010402,56.2600,56.2600,55.1500,55.5800,1040500,0
20010403,55.0700,55.1500,53.2000,53.2100,3289200,0
20010404,53.2000,53.5000,52.2700,53.0000,1698000,0
20010405,53.4900,53.4900,52.0000,53.3200,1861400,0
20010406,53.3100,54.2000,52.6400,54.1800,1548700,0
20010409,54.1800,54.7000,53.1700,53.6500,848900,0
20010410,53.6500,54.9700,53.6000,54.6100,724100,0
20010411,54.0200,54.7000,53.8000,54.5000,523800,0
20010412,54.2100,54.4500,53.8500,54.2100,308000,0
20010416,54.0000,54.0900,53.6000,53.7000,1567300,0
20010417,53.2000,53.8900,53.2000,53.8900,673300,0
20010418,53.2500,55.9000,53.2500,54.3100,13474700,0
20010419,54.4500,57.5000,54.2600,57.0700,2185900,0
20010420,56.7500,58.1300,56.4000,58.0000,1777600,0
20010423,57.9000,57.9000,55.7600,56.2500,798100,0
20010424,55.2800,56.7100,55.1600,56.4400,1590400,0
20010425,56.2500,57.1000,55.9600,56.9200,1155000,0
20010426,56.7000,57.2500,56.5600,56.6000,443500,0
20010427,56.9000,57.6000,56.8100,57.1900,762400,0
20010430,57.4400,57.8000,57.0700,57.4500,716800,0
20010501,57.2000,58.0000,57.1200,57.9000,1296500,0
20010502,57.7500,58.3400,57.6100,58.1800,2576400,0
20010503,57.7500,58.1600,57.6500,58.1200,1373300,0
20010504,57.7500,58.3500,57.7200,58.0800,1509000,0
20010507,57.0000,57.9500,57.0000,57.9000,1709100,0
20010508,57.7000,57.8300,57.2600,57.6500,1506400,0
20010509,57.6000,57.7900,57.2800,57.6300,6911600,0
20010510,57.8800,57.9600,57.4500,57.7000,459100,0
20010511,57.8500,58.0800,57.4300,57.9900,1176700,0
20010514,57.7500,57.9800,57.2100,57.6000,1403100,0
20010515,57.5000,57.7900,57.4100,57.7000,540800,0
20010516,57.6500,58.2300,57.4500,58.0700,797600,0
20010517,58.5000,59.8200,58.3000,59.6300,3129000,0
20010518,59.2000,59.8900,59.2000,59.8500,1603000,0
20010521,59.8000,60.0000,59.7500,59.9000,1402500,0
20010522,59.9500,59.9500,59.6000,59.7600,1084800,0
20010523,59.7200,59.7500,58.7000,59.2300,1404300,0
20010524,58.6300,59.3400,58.6300,59.2000,734700,0
20010525,58.9000,58.9900,58.5800,58.8300,4619100,0
20010529,58.6500,58.9200,58.3800,58.8000,2441200,0
20010530,58.8000,58.8000,58.0900,58.8000,830000,0
20010531,58.5200,59.4500,58.4200,59.4500,1683800,0
20010601,59.0000,59.1300,58.2000,58.5500,853000,0
20010604,58.1000,58.4400,57.8900,58.3000,5607500,0
20010605,58.3000,58.3800,57.9500,58.2800,7489200,0
20010606,58.8000,58.8000,58.0000,58.0700,1399900,0
20010607,58.0000,58.5000,58.0000,58.4300,1630700,0
20010608,58.2300,58.2500,58.0000,58.0900,417400,0
20010611,58.0000,58.0000,57.5100,57.6500,619500,0
20010612,57.4000,57.6500,57.0700,57.6500,1453400,0
20010613,57.4500,57.5500,57.1100,57.2400,834500,0
20010614,56.8500,57.2500,56.7600,56.7800,769100,0
20010615,56.4300,56.7200,56.2200,56.7000,852800,0
20010618,56.2600,56.9700,56.2300,56.5500,3412600,0
20010619,56.5500,56.6300,55.6800,55.9800,803900,0
20010620,55.4800,55.9200,55.2000,55.9200,1389500,0
20010621,56.2000,57.4900,55.9200,57.2900,1092100,0
20010622,57.0400,57.4000,56.7600,56.9800,1034300,0
20010625,56.4500,56.5000,55.8000,56.0300,779800,0
20010626,55.6800,56.1900,55.4700,55.8000,861500,0
20010627,55.6500,56.4700,55.6000,56.2400,1088500,0
20010628,56.0000,57.6700,56.0000,57.1000,3643600,0
20010629,57.3500,58.2000,57.0600,57.8000,11461700,0
20010702,57.8000,58.5200,57.1500,58.1100,1221500,0
20010703,58.0500,58.5900,58.0000,58.5600,709300,0
20010705,58.4800,58.7500,58.2600,58.5500,1814200,0
20010706,58.4100,58.4200,57.6000,57.7300,1441600,0
20010709,57.9700,58.0000,56.8700,57.8900,2465700,0
20010710,57.9100,58.1500,57.4100,57.5900,482600,0
20010711,57.4400,57.6000,56.8000,57.4700,688800,0
20010712,57.4700,57.9400,57.4200,57.8000,1458600,0
20010713,57.7000,58.5000,57.4000,58.3500,896300,0
20010716,58.5900,58.5900,58.1900,58.2000,759200,0
20010717,58.1000,58.3800,57.8200,58.2800,613300,0
20010718,57.9000,58.4000,57.6500,58.0300,5519700,0
20010719,58.0400,58.2800,57.3000,58.1900,1009400,0
20010720,57.6200,57.9700,57.4600,57.6000,783900,0
20010723,57.7000,57.7500,56.8400,56.9800,636200,0
20010724,57.2000,57.2000,56.2600,56.6500,944500,0
20010725,56.6000,57.0000,56.2000,57.0000,780800,0
20010726,56.7000,56.9500,56.7000,56.9500,508000,0
20010727,56.8700,56.9800,56.4000,56.4000,581300,0
20010730,56.5800,56.8300,56.4500,56.6300,239300,0
20010731,56.6300,56.8300,56.3800,56.8300,5570300,0
20010801,57.0000,57.0800,56.4400,56.9500,827000,0
20010802,56.7800,57.0000,56.1600,56.6500,380700,0
20010803,56.7000,56.7000,56.2700,56.4200,5345000,0
20010806,56.3000,56.4800,56.2500,56.3700,3345000,0
20010807,56.0900,56.4800,55.8000,56.1200,370400,0
20010808,55.9500,56.2500,55.9500,56.0500,506900,0
20010809,56.0500,56.0600,55.8000,55.8100,1346200,0
20010810,55.8000,56.1400,55.7600,56.0800,1354500,0
20010813,56.1000,56.2500,55.9700,56.0000,494100,0
20010814,56.1000,56.2000,55.7500,55.9300,599100,0
20010815,55.9800,56.0000,55.6800,55.8400,396700,0
20010816,55.5500,55.8500,55.5000,55.7500,397300,0
20010817,55.7500,55.7500,55.5100,55.7000,481000,0
20010820,55.8000,55.8500,55.5000,55.5000,1393300,0
20010821,55.6500,55.9000,55.1000,55.3400,2457100,0
20010822,55.3000,55.4300,55.1500,55.4000,764800,0
20010823,55.4000,55.7500,55.3600,55.5300,778500,0
20010824,55.6000,55.9900,55.3400,55.9900,909900,0
20010827,56.0000,56.0000,55.3800,55.5000,524500,0
20010828,55.4000,55.6400,55.1700,55.3900,826800,0
20010829,55.4600,55.5000,55.0500,55.4800,4755500,0
20010830,55.1500,55.2600,54.4000,54.7300,1498900,0
20010831,54.7800,55.2300,54.6300,55.2300,4987700,0
20010904,54.9200,55.5000,54.5600,55.3500,2801200,0
20010905,55.2500,55.4400,55.0200,55.3400,438100,0
20010906,54.8500,55.2300,54.5700,54.8500,10614400,0
20010907,54.6000,54.6000,53.6200,53.7200,1705700,0
20010910,53.6000,53.7200,52.9500,53.1000,1362200,0
20010911,53.1000,53.1000,53.1000,53.1000,0,0
20010917,51.8200,51.8900,49.9000,50.3700,3918800,0
20010918,50.5300,51.7000,50.0100,50.1500,2772700,0
20010919,50.1500,50.2300,47.8700,47.9500,3819300,0
20010920,46.7500,50.1900,46.1500,49.5500,3897800,0
20010921,49.5600,50.0000,48.1000,49.7000,2497800,0
20010924,49.7500,50.5500,49.6000,49.8200,1702600,0
20010925,49.8200,51.3000,49.2500,51.3000,1874300,0
20010926,50.9000,50.9800,49.2200,49.4500,2246900,0
20010927,49.3000,49.7500,48.6700,49.7200,1641900,0
20010928,49.2500,52.0500,48.4200,51.9800,6577500,0
20011001,51.2500,51.2500,50.1400,50.5600,1841900,0
20011002,50.5200,50.5200,49.9200,50.1000,1407700,0
20011003,50.0000,51.2400,49.8700,51.1000,1524000,0
20011004,51.1000,52.2900,51.1000,52.0000,1390700,0
20011005,52.0000,52.2800,51.3500,52.2800,921200,0
20011008,51.8000,52.1900,51.2200,51.4300,1108800,0
20011009,51.6800,51.6800,50.6500,50.8300,494800,0
20011010,51.1900,51.8000,51.0000,51.8000,610800,0
20011011,51.9000,52.8300,51.8500,52.7000,4343600,0
20011012,51.9100,52.3100,50.0500,50.8500,2610700,0
20011015,50.5900,50.9500,50.2800,50.8700,599400,0
20011016,51.0500,51.4900,50.7600,50.8500,524500,0
20011017,51.1000,51.2300,50.2500,50.7700,1278100,0
20011018,50.4800,51.0000,49.9000,50.5100,1181900,0
20011019,50.1500,50.9800,49.8100,50.9000,959800,0
20011022,50.7000,51.0900,50.3900,50.8300,992300,0
20011023,50.8000,51.8500,50.7600,51.2200,2245800,0
20011024,51.4500,51.5500,50.7500,50.9100,865600,0
20011025,50.7200,50.8000,49.9500,50.6400,1192500,0
20011026,50.5700,50.9800,50.3000,50.8200,1056200,0
20011029,51.4000,51.7500,50.5000,50.8400,1831200,0
20011030,50.8900,50.9600,49.8500,50.1800,1000200,0
20011031,50.1900,51.0000,49.9500,51.0000,1521100,0
20011101,50.9000,51.2000,50.2000,51.0000,1408500,0
20011102,50.9500,51.3400,50.6100,51.3200,942600,0
20011105,51.6000,51.7400,51.3300,51.6800,1399900,0
20011106,51.5000,52.6000,51.4600,52.5500,1590500,0
20011107,52.3000,53.1900,52.2900,52.9800,3533100,0
20011108,52.8700,53.5500,52.7600,53.1800,1673200,0
20011109,52.8700,53.5900,52.8700,53.4100,1151300,0
20011112,53.3000,53.3100,52.5500,53.1400,717400,0
20011113,53.7000,54.5000,53.3800,54.2400,1110600,0
20011114,54.6000,54.7300,53.9000,54.2300,1772100,0
20011115,54.2300,54.7100,54.2300,54.4800,1379500,0
20011116,54.4700,54.4800,53.9500,54.3200,52327900,0
20011119,54.4000,54.7600,54.2500,54.5900,655800,0
20011120,54.5900,54.8700,54.2500,54.5100,892000,0
20011121,54.3000,54.4400,53.6000,54.4000,3158700,0
20011123,54.2200,54.8000,54.1800,54.8000,528500,0
20011126,54.7500,54.9000,54.2500,54.9000,883600,0
20011127,54.9000,55.1900,54.5500,55.0000,2231200,0
20011128,55.2300,55.3800,55.0000,55.1800,1591900,0
20011129,55.1800,55.3000,54.9500,55.3000,1268500,0
20011130,55.3000,56.2200,55.1300,56.2200,2278300,0
20011203,55.9700,56.1400,55.7900,55.9100,1168100,0
20011204,55.9100,56.5500,55.4500,56.0000,1709800,0
20011205,56.0000,56.8700,55.9600,56.7900,3692600,0
20011206,56.7900,57.0000,56.2700,56.9800,1358900,0
20011207,56.9800,57.1500,56.6600,57.1300,1468200,0
20011210,57.1200,57.1200,55.9700,56.2300,973400,0
20011211,56.2300,56.4700,55.8700,56.1400,899200,0
20011212,56.1000,56.1000,55.1300,55.5800,1039100,0
20011213,55.4000,55.4100,54.7000,54.9900,977600,0
20011214,54.8000,55.1800,54.6500,55.0800,1048200,0
20011217,55.0900,55.4500,54.9000,55.3000,11500000,0
20011218,55.3000,56.5900,55.3000,56.3900,1760800,0
20011219,55.9500,56.3000,55.3600,55.3600,1397300,0
20011220,55.1100,55.9900,55.0900,55.2700,1584400,0
20011221,55.4500,55.5000,54.9800,55.2200,1359600,0
20011224,55.0500,55.6500,55.0500,55.3000,525100,0
20011226,55.1500,55.5500,55.1500,55.3900,801100,0
20011227,55.2000,55.4200,55.0400,55.1700,711300,0
20011228,55.0300,55.1600,54.9000,55.0500,813800,0
20011231,54.9000,54.9600,54.5000,54.5000,1156200,0
20020102,54.5500,54.7100,54.0000,54.4600,980500,0
20020103,54.5000,55.4600,54.5000,55.4500,1993500,0
20020104,55.7000,56.9900,55.6500,56.6500,2531700,0
20020107,56.8500,57.1500,56.6700,57.1000,1807000,0
20020108,57.0200,57.2000,56.5200,57.1700,1604100,0
20020109,57.2200,57.2200,56.6100,56.8100,1859000,0
20020110,56.8100,57.0000,56.3200,56.8500,1300600,0
20020111,56.4900,56.6400,56.0000,56.5200,1743000,0
20020114,56.4200,56.4300,55.8200,56.0300,1048800,0
20020115,56.0400,56.4300,55.5800,56.0000,1160200,0
20020116,56.0000,56.4000,55.7500,56.0000,1120400,0
20020117,56.2000,56.5000,56.0300,56.4800,947800,0
20020118,56.2200,56.8200,56.1700,56.5200,1165300,0
20020122,56.4500,56.6900,55.9300,56.0600,908600,0
20020123,56.0300,56.8000,55.9400,56.7700,1446800,0
20020124,56.7700,56.9700,56.4600,56.6000,1092000,0
20020125,56.6100,57.0500,56.0600,57.0300,1163400,0
20020128,57.0300,57.3000,56.6500,57.1000,961100,0
20020129,56.6500,56.8000,55.0000,56.4000,2519500,0
20020130,56.5000,57.2500,56.0000,56.9300,1640000,0
20020131,56.7500,57.5000,56.4100,57.4800,1555000,0
20020201,57.4800,57.4800,56.5000,56.7900,1340400,0
20020204,56.3300,56.7900,56.0600,56.5600,976100,0
20020205,56.2000,56.9500,56.2000,56.9000,1352600,0
20020206,56.9000,56.9000,56.1000,56.1600,789000,0
20020207,55.8000,55.9800,55.5300,55.6300,990000,0
20020208,55.6400,56.3500,55.5700,56.3500,974200,0
20020211,56.3500,56.8600,56.3500,56.7800,9055600,0
20020212,56.7800,56.8300,56.5300,56.7000,1175400,0
20020213,56.6000,56.9400,56.5400,56.6800,1112700,0
20020214,56.6500,56.9500,56.0000,56.9500,1158800,0
20020215,56.9400,57.1000,56.6700,57.0000,1472100,0
20020219,56.7500,56.7700,56.5100,56.7200,1003800,0
20020220,56.6200,57.0000,56.6200,56.8400,1224600,0
20020221,56.9000,57.0000,56.7400,56.8000,887400,0
20020222,56.5500,56.9900,56.4000,56.8000,1103000,0
20020225,56.7500,57.2500,56.7000,57.1000,1698800,0
20020226,57.4300,58.4300,57.1700,58.3100,4417900,0
20020227,58.4500,59.2000,58.2800,59.2000,4828800,0
20020228,59.0500,59.2000,58.5800,58.9400,1778800,0
20020301,59.0000,59.0100,58.7600,59.0000,1940600,0
20020304,59.4500,59.9900,59.0100,59.9900,2814600,0
20020305,59.7400,59.8500,59.2600,59.2600,2383600,0
20020306,59.5000,59.9100,59.3800,59.3800,1710600,0
20020307,60.0000,60.1700,59.8000,60.0000,3193500,0
20020308,60.2000,61.2300,60.1700,61.0000,2960700,0
20020311,61.0000,61.0000,60.0600,60.0800,1186800,0
20020312,60.0800,60.3500,59.9000,60.0800,1495300,0
20020313,60.0000,60.0100,59.6000,59.9300,1287800,0
20020314,59.9500,60.1000,59.8000,59.9200,932800,0
20020315,60.4000,60.4400,59.8500,60.3300,1812300,0
20020318,60.5300,60.7000,60.3100,60.5800,1280600,0
20020319,60.7800,60.7900,60.2200,60.4500,1164700,0
20020320,60.5000,60.6100,60.2200,60.4600,1684800,0
20020321,60.4600,60.5500,59.8100,60.2500,1693300,0
20020322,60.1000,60.8400,59.9000,60.7000,1522200,0
20020325,60.5800,61.0000,60.5200,60.6400,2031600,0
20020326,60.4400,60.7400,60.0600,60.2200,16900000,0
20020327,60.2500,60.6300,60.0700,60.5300,1081500,0
20020328,60.7800,60.9500,60.6500,60.8000,1208900,0
20020401,60.4500,60.5500,60.0700,60.5500,1212100,0
20020402,60.3000,60.3100,59.7600,59.8000,1471600,0
20020403,59.8000,59.8000,59.2700,59.7000,1974600,0
20020404,59.7000,60.5000,59.5100,60.3900,1935100,0
20020405,60.5000,60.8100,60.4000,60.7000,1465300,0
20020408,60.5000,60.5000,60.0300,60.3100,1213900,0
20020409,60.4900,60.6500,60.1600,60.5800,976900,0
20020410,60.8300,60.9800,60.4300,60.8100,1506300,0
20020411,60.6500,60.7500,60.1600,60.3800,942100,0
20020412,60.5400,60.9600,60.4300,60.7100,1753500,0
20020415,60.4500,60.5400,60.1000,60.3500,760900,0
20020416,60.4000,61.0000,60.3700,60.9500,1484100,0
20020417,60.9800,61.1500,60.6300,60.9000,1299500,0
20020418,61.0000,61.4700,60.7500,61.0200,1881100,0
20020419,61.0000,61.5500,60.9200,61.4400,1344900,0
20020422,61.0400,61.2400,60.8000,60.8900,958600,0
20020423,60.9000,60.9800,60.3400,60.4100,1273400,0
20020424,60.7000,60.7200,59.7600,59.9300,1188000,0
20020425,59.9300,60.3100,59.8500,60.2200,1062200,0
20020426,60.3600,60.5800,60.1900,60.4100,999100,0
20020429,60.8000,60.8000,59.5500,59.7300,2440700,0
20020430,59.8700,60.0400,59.4100,60.0400,1762700,0
20020501,60.0400,60.1100,59.4800,59.8500,1821700,0
20020502,59.6000,59.9900,59.6000,59.9300,947400,0
20020503,59.8500,60.2000,59.7100,60.1000,1138300,0
20020506,59.9600,60.2500,59.5000,59.5800,5645700,0
20020507,59.7500,59.7700,58.9700,59.0500,792700,0
20020508,59.0700,59.6800,59.0700,59.6800,897800,0
20020509,59.2700,59.5500,58.3700,58.4200,2951200,0
20020510,58.4300,58.9200,58.4300,58.7400,1272200,0
20020513,58.7000,59.0800,58.7000,58.9900,763700,0
20020514,59.2300,59.7000,59.2300,59.6000,970700,0
20020515,59.5500,59.7000,59.2200,59.7000,1017600,0
20020516,59.6400,59.7200,59.3400,59.5800,488400,0
20020517,59.4500,59.7100,59.1000,59.5500,980500,0
20020520,59.5500,59.5500,59.5500,59.5500,0,0
20020521,58.9000,58.9000,58.0000,58.2700,1269000,0
20020522,58.0700,58.2500,58.0000,58.2500,1162200,0
20020523,58.2000,58.4800,57.7500,58.4300,1008400,0
20020524,58.3000,58.6900,58.2500,58.3900,728100,0
20020528,58.5500,58.5500,58.0200,58.3000,2065000,0
20020529,58.3000,58.9000,58.0700,58.6700,1055800,0
20020530,58.7000,59.0500,58.7000,59.0000,1412000,0
20020531,60.0000,60.3800,59.7000,60.3800,3877400,0
20020603,60.3800,61.5100,60.3600,61.4700,15980400,0
20020604,61.3700,61.4500,60.8900,61.2500,2248400,0
20020605,61.4500,61.4800,61.0700,61.3500,1531900,0
20020606,61.4000,61.6300,61.1500,61.4100,1165000,0
20020607,61.1500,61.4300,61.0000,61.3700,1006700,0
20020610,61.2800,62.7700,61.2800,62.3800,3051900,0
20020611,62.2500,62.8600,62.2500,62.6500,2451800,0
20020612,62.5500,62.6200,61.9000,62.2800,1555500,0
20020613,62.1500,62.9000,62.1500,62.7700,6589900,0
20020614,62.1000,62.4200,61.7200,61.8700,9654400,0
20020617,61.8000,62.4000,61.7800,62.2200,1801600,0
20020618,61.8900,62.9400,61.7900,62.5700,1452100,0
20020619,62.5100,63.0000,62.5000,62.6000,1225200,0
20020620,62.5500,62.6300,62.1200,62.3300,1420800,0
20020621,62.2000,62.4900,61.7000,61.8800,1644400,0
20020624,61.4000,62.1300,61.4000,61.7900,1371300,0
20020625,60.9500,61.3500,59.7000,60.2100,5466300,0
20020626,59.9500,60.7500,59.7000,60.2000,2397000,0
20020627,60.2900,60.7400,59.9900,60.4900,2394600,0
20020628,60.5900,61.7500,60.4500,61.7500,5233000,0
20020701,61.5000,61.6100,61.1100,61.2300,1322600,0
20020702,61.0500,61.4500,60.6100,60.8500,1823100,0
20020703,60.6000,61.1300,60.3300,60.6800,1819300,0
20020705,61.1500,61.1900,61.0000,61.1900,815600,0
20020708,61.3000,61.3000,60.9500,61.0300,943300,0
20020709,60.7800,61.1500,60.6800,60.7400,991300,0
20020710,63.4000,63.6500,60.7400,63.2500,10631700,0
20020711,62.6000,62.8800,61.9000,62.5000,6016200,0
20020712,61.5600,62.4000,61.0500,61.2600,5298800,0
20020715,60.7500,61.3800,59.7000,60.5000,6619300,0
20020716,60.2000,61.0500,60.1500,60.2000,7147000,0
20020717,60.3000,61.1000,60.3000,60.8000,6001800,0
20020718,60.9500,62.6900,60.9200,62.0500,10895600,0
20020719,62.0600,67.0000,61.3500,67.0000,64784200,0
20020722,65.0000,66.5000,63.0500,63.1100,31294100,0
20020723,61.7500,62.9400,59.8100,60.3000,19782700,0
20020724,60.1000,61.9700,58.4000,61.8400,13299200,0
20020725,61.8300,62.3500,60.4000,62.2100,68800000,0
20020726,62.2100,62.9300,61.7200,62.9100,4747200,0
20020729,63.3000,64.7500,63.2900,64.5000,5535700,0
20020730,64.5000,64.9100,63.8000,64.5000,4750300,0
20020731,64.0500,65.3700,63.9200,65.3400,8620100,0
20020801,64.7300,64.7800,63.7500,64.1200,4552100,0
20020802,64.1200,64.1200,61.9500,62.7600,11122200,0
20020805,62.8000,62.8000,61.0400,61.2700,3847300,0
20020806,61.9500,63.4900,61.8000,62.7000,3454000,0
20020807,63.1500,63.2500,61.7600,63.1200,3302400,0
20020808,63.1200,64.4000,62.5800,64.2500,3462300,0
20020809,64.0000,64.9000,63.7700,64.6500,4798400,0
20020812,64.1000,64.1000,63.1000,63.7600,3104500,0
20020813,63.2500,64.6300,63.2500,63.5100,5950100,0
20020814,63.5100,64.9100,63.1100,64.9000,3765400,0
20020815,64.9800,65.5900,64.8600,65.4900,3465200,0
20020816,65.3500,66.6200,65.1200,66.0900,4433100,0
20020819,65.9000,67.1000,65.7600,66.8500,3808700,0
20020820,66.6500,66.8100,65.7000,65.9000,4394800,0
20020821,65.8100,66.2500,65.2900,66.0900,3136900,0
20020822,65.6500,66.0700,65.3700,66.0100,2382200,0
20020823,65.8000,65.9500,65.1100,65.2800,2338700,0
20020826,64.8100,64.8300,64.0600,64.7100,3580300,0
20020827,65.0000,65.2300,64.5600,64.8500,2510500,0
20020828,64.8500,64.8500,63.9700,64.4500,2859000,0
20020829,63.9600,64.4900,63.3700,63.8500,3452000,0
20020830,63.9500,64.6900,63.6000,63.9100,2299400,0
20020903,63.3300,63.6000,62.3100,62.5500,3237200,0
20020904,62.3500,63.6000,62.1100,63.5500,2726400,0
20020905,63.3000,63.6500,62.5000,62.8100,2477000,0
20020906,63.4000,64.0000,63.2500,63.9800,2145900,0
20020909,63.9000,63.9000,62.6100,63.4000,3077100,0
20020910,63.4000,63.7600,63.0500,63.3900,1790900,0
20020911,63.8500,63.9600,63.0200,63.0200,1528800,0
20020912,62.7600,62.7600,61.6500,61.9700,3257100,0
20020913,61.5000,62.0900,61.1400,61.9500,2502900,0
20020916,61.9000,62.4400,61.2500,62.1700,1744100,0
20020917,62.8000,63.2200,62.1600,62.3900,2863600,0
20020918,62.0600,62.4800,61.6700,61.8500,2105700,0
20020919,61.9500,63.7500,61.9500,62.6500,4778900,0
20020920,62.6500,63.0000,62.0200,62.8000,3831100,0
20020923,62.3400,62.5000,61.8800,62.3300,1802400,0
20020924,61.9000,62.0200,61.1000,61.7500,2980600,0
20020925,61.9600,62.4700,61.5200,62.2200,3200400,0
20020926,62.3700,63.6000,62.0800,63.6000,3466500,0
20020927,63.2500,63.6400,62.5000,62.6700,2675000,0
20020930,62.5000,62.8400,61.5000,62.5300,3990300,0
20021001,62.9000,64.2500,61.9800,64.2000,4333800,0
20021002,63.9500,64.3500,63.3000,63.3900,4399500,0
20021003,63.8100,64.5000,63.5300,64.0000,3794200,0
20021004,63.3700,63.3700,61.3000,61.6000,8628100,0
20021007,59.5500,60.2100,59.2600,59.3500,7249700,0
20021008,59.4500,60.7000,59.0200,60.2500,4146500,0
20021009,60.0100,60.7000,59.2000,60.1800,15475300,0
20021010,59.2600,61.3000,58.5000,61.0600,5080400,0
20021011,61.0700,62.1500,60.9600,61.8300,3675600,0
20021014,61.4700,62.1500,61.3600,61.9300,1929600,0
20021015,63.0600,63.7500,63.0100,63.6700,3747600,0
20021016,63.1700,63.5000,62.8300,63.4300,2778100,0
20021017,63.4300,63.5200,62.8000,63.4000,3082300,0
20021018,63.0000,63.2800,62.7900,63.1000,2435400,0
20021021,62.8500,64.2500,62.4700,64.1800,3190600,0
20021022,64.1800,64.1800,61.6000,62.2600,6288400,0
20021023,61.5100,62.5100,61.1400,62.5000,3845500,0
20021024,63.0000,63.2800,62.3000,62.5000,2983500,0
20021025,62.1000,62.7000,61.7700,62.6900,1990300,0
20021028,62.6900,62.7500,61.0700,61.2300,2226300,0
20021029,61.0000,61.2700,59.5000,60.2800,4360800,0
20021030,60.4000,61.2800,60.1200,60.5000,2785900,0
20021031,60.5300,61.0700,59.7000,60.0500,2680600,0
20021101,60.0000,61.2800,59.6000,61.0800,2328500,0
20021104,61.9300,63.0100,61.3500,61.9300,29822400,0
20021105,61.9800,62.3300,61.5700,62.0100,1487100,0
20021106,62.3500,63.0800,61.9000,62.8600,3324700,0
20021107,62.7600,62.7600,61.5000,61.6100,2484400,0
20021108,61.6500,62.9100,61.6500,62.2800,2642600,0
20021111,62.3000,63.0500,61.8500,62.4800,2659800,0
20021112,62.4900,63.0900,61.7500,62.0200,2701900,0
20021113,62.1000,63.0000,61.5300,62.4000,2173300,0
20021114,62.5300,63.2000,62.5200,63.0000,2241200,0
20021115,62.6300,63.2300,62.5100,63.2300,2053200,0
20021118,63.1500,63.4900,62.5800,62.6200,1669900,0
20021119,62.6300,62.7100,62.0000,62.2800,1639200,0
20021120,62.6500,63.2200,62.3500,63.1300,1808200,0
20021121,63.2000,63.9500,63.0500,63.9500,3299800,0
20021122,63.8500,63.9000,63.0900,63.4300,2383600,0
20021125,63.5000,63.7500,62.6100,62.8000,1892300,0
20021126,62.7400,62.8200,61.8900,62.1000,3418800,0
20021127,62.3500,63.6100,62.3200,63.5000,2611600,0
20021129,63.7500,63.8000,63.2100,63.3600,1399300,0
20021202,63.7500,64.0500,63.5700,63.9700,2630600,0
20021203,63.9600,63.9600,63.3500,63.8000,2859300,0
20021204,63.8000,64.0500,63.6100,63.9100,2117500,0
20021205,64.1000,64.4800,63.4700,63.7500,2213900,0
20021206,63.4100,64.0800,63.2700,64.0800,1613700,0
20021207,64.0800,64.0800,64.0800,64.0800,0,0
20021208,64.0800,64.0800,64.0800,64.0800,0,0
20021209,64.0400,64.0500,63.6200,63.8000,1626100,0
20021210,63.9500,63.9900,63.2000,63.5000,1788800,0
20021211,63.2500,63.8100,63.0700,63.7400,1980400,0
20021212,63.5000,63.6400,63.2700,63.6000,2470300,0
20021213,63.3000,64.1200,63.3000,63.5500,2326900,0
20021216,63.7500,64.4100,63.5200,64.2800,2273200,0
20021217,64.0400,64.2000,63.6600,63.9000,2178200,0
20021218,63.6600,64.0000,63.5100,63.9400,2629200,0
20021219,63.8100,64.1700,63.5400,63.6300,2522300,0
20021220,63.5200,64.0900,63.4000,63.7800,3626800,0
20021223,63.7800,63.9500,63.6200,63.8800,1514100,0
20021224,63.9200,63.9400,63.5600,63.6500,687000,0
20021226,63.7200,64.0000,63.2300,63.5600,1211500,0
20021227,63.5600,63.6100,63.0000,63.0100,1426800,0
20021230,63.1200,63.3800,62.7500,63.3800,1332300,0
20021231,63.3800,63.4000,62.7400,63.0800,1754800,0
20030102,63.5000,64.0000,63.2400,63.9900,2790100,0
20030103,63.7500,63.9500,63.5800,63.8200,1919200,0
20030106,63.8800,64.4800,63.8300,64.2100,2984800,0
20030107,63.9700,64.2400,63.7000,64.0000,2341400,0
20030108,63.9500,63.9800,63.3800,63.5500,1661600,0
20030109,63.5500,64.1500,63.4500,64.1300,2097000,0
20030110,63.8900,64.2300,63.8000,64.0300,2164900,0
20030113,64.1000,64.2800,63.6100,63.7000,2341300,0
20030114,63.7100,63.8000,63.5300,63.8000,1731200,0
20030115,63.6700,63.6800,63.2500,63.3800,2015000,0
20030116,63.6300,63.7500,63.3600,63.5200,1744000,0
20030117,63.3500,63.5900,63.3000,63.4400,21902100,0
20030121,63.6900,63.8100,62.5000,62.6500,2095600,0
20030122,62.5100,62.7400,61.8900,62.1500,2710100,0
20030123,62.2400,62.5400,61.6100,61.9200,1767000,0
20030124,61.8500,61.9500,60.7700,60.8000,2748000,0
20030127,60.0800,61.4600,60.0800,60.4700,3146200,0
20030128,60.6400,61.4500,60.1000,61.0300,5129200,0
20030129,61.0400,61.2300,60.0100,60.5500,2362000,0
20030130,60.6500,60.7300,59.7500,59.7500,2993700,0
20030131,59.7600,60.6000,59.5600,60.3300,2331900,0
20030203,60.5200,60.8000,60.2600,60.6000,1783600,0
20030204,60.0300,60.0800,59.6200,59.9500,5046600,0
20030205,60.4000,60.7800,59.8300,60.0900,1991900,0
20030206,59.7600,60.2800,59.5500,59.7200,1878200,0
20030207,59.7300,60.2200,59.0200,59.1500,1842300,0
20030210,59.2000,59.4200,58.5200,59.1500,2387200,0
20030211,59.5300,59.6800,58.5600,58.8000,1739700,0
20030212,58.8100,58.9700,57.9000,58.2400,1792400,0
20030213,57.7600,58.1100,57.1200,57.5800,2167700,0
20030214,57.6000,59.0000,57.6000,59.0000,2147900,0
20030218,59.0000,59.6200,58.9200,59.4900,1676600,0
20030219,59.4900,59.4900,58.6100,58.9800,4643800,0
20030220,59.0000,59.1000,58.0200,58.1700,1704900,0
20030221,58.7000,58.8000,58.0000,58.4100,2103000,0
20030224,58.2500,58.2500,56.9300,57.1700,2955600,0
20030225,56.5100,57.3600,56.0000,57.3500,2905700,0
20030226,57.3600,57.8100,57.1300,57.2800,2494900,0
20030227,57.4000,57.8000,56.7800,57.2700,2160600,0
20030228,57.4600,58.1500,57.3700,57.5400,2289300,0
20030303,58.0500,58.3300,57.6600,57.8500,1969100,0
20030304,57.7500,57.7800,56.8000,56.8300,2380800,0
20030305,56.8300,56.8300,55.5000,56.0500,3864500,0
20030306,55.4000,55.9800,55.2100,55.4700,2453100,0
20030307,54.9000,55.3200,54.7500,55.0400,4416300,0
20030310,54.6600,55.0100,53.6100,53.7400,3066600,0
20030311,53.7800,54.1000,53.1800,53.1800,28900000,0
20030312,53.0100,54.6000,53.0000,54.5600,11810700,0
20030313,54.2900,55.4000,54.0600,55.3800,4729000,0
20030314,55.4800,56.1500,55.0000,56.0000,3179400,0
20030317,55.6100,57.6800,55.4100,57.3800,4105900,0
20030318,57.6300,57.8300,57.0500,57.7800,2606100,0
20030319,57.9200,58.6300,57.5600,58.6300,3927600,0
20030320,58.4600,59.2200,58.1300,58.9600,2841100,0
20030321,59.6000,59.9400,58.9000,59.8500,4201500,0
20030324,59.8600,59.8600,57.4000,57.7800,3406100,0
20030325,57.3900,58.7000,57.3000,58.3500,2735400,0
20030326,58.2100,58.2800,57.6500,57.9600,2196500,0
20030327,57.5500,58.0300,57.1900,57.6500,1588500,0
20030328,57.4000,57.4000,56.6700,57.3000,2793800,0
20030331,56.2600,57.4000,56.2600,57.0000,2939300,0
20030401,57.1500,57.9200,56.5200,57.5200,2273300,0
20030402,58.0000,58.6000,58.0000,58.2500,3073600,0
20030403,58.4300,58.5500,57.8500,57.8500,2177300,0
20030404,58.0300,58.2100,57.1000,57.8100,2536000,0
20030407,58.5000,59.0400,57.9500,57.9600,2647600,0
20030408,58.0000,58.1700,57.5100,58.0700,2428700,0
20030409,58.0500,58.6700,57.2600,57.4400,2155900,0
20030410,57.4400,57.5500,56.9000,57.5000,1689100,0
20030411,57.7200,58.0800,57.3700,57.8000,2089600,0
20030414,57.7500,58.6500,57.7500,58.4000,1899500,0
20030415,58.5000,58.7900,58.3400,58.7000,2613500,0
20030416,58.7900,58.9500,57.6700,57.7300,2127800,0
20030417,58.0500,58.5000,57.9100,58.3500,1854500,0
20030421,58.0000,58.3500,57.5500,57.8700,2297300,0
20030422,58.8500,60.0700,58.7700,60.0600,11275800,0
20030423,60.2000,60.5500,60.0800,60.5000,6625700,0
20030424,60.3300,60.7500,60.1800,60.5200,3906300,0
20030425,60.6500,60.7100,60.2800,60.5200,2971500,0
20030428,60.5800,61.9300,60.5000,61.6800,4087900,0
20030429,61.7000,62.3300,61.5900,62.0900,3799200,0
20030430,62.0900,62.4800,61.7500,62.1200,3889000,0
20030501,62.1000,62.3100,61.2700,61.9300,2913700,0
20030502,61.7100,62.4800,61.6500,62.4000,2054500,0
20030505,62.4000,62.4000,61.5700,62.0500,3370700,0
20030506,62.0500,62.8000,61.0300,62.4200,3138900,0
20030507,62.3100,62.5000,62.0000,62.0200,3014300,0
20030508,61.8200,62.0000,61.4100,61.6200,2639900,0
20030509,61.6500,62.1600,61.3800,61.9200,2291000,0
20030512,61.8500,62.6000,61.6700,62.5000,2141200,0
20030513,62.2700,62.5000,62.0600,62.4000,2388500,0
20030514,62.5000,62.6000,62.0100,62.3300,2329200,0
20030515,62.7400,63.1000,62.2600,63.1000,4216000,0
20030516,63.0200,63.1600,62.0500,62.0500,3290400,0
20030519,62.0100,62.1900,61.6100,61.9900,2869800,0
20030520,62.0500,62.3000,61.4600,61.7500,2249000,0
20030521,61.5500,61.9400,61.3500,61.7300,1361600,0
20030522,61.6500,61.9800,61.2500,61.6000,1818300,0
20030523,61.4000,61.7600,61.3100,61.6500,989600,0
20030527,61.3500,62.2800,61.3100,62.0300,2730700,0
20030528,61.9500,62.2400,61.7200,61.8300,1935700,0
20030529,61.7000,61.9900,61.4100,61.8100,2413100,0
20030530,61.9100,62.4800,61.8000,62.4300,2409200,0
20030602,62.6600,63.2800,62.5000,62.9600,2781300,0
20030603,62.9600,63.3200,61.5200,63.2800,2766300,0
20030604,63.0800,63.8600,62.9600,63.8500,2863800,0
20030605,63.4500,63.7900,63.3300,63.6500,1824200,0
20030606,63.9000,64.0000,63.1000,63.6100,2735900,0
20030609,63.5000,63.6000,63.0000,63.2600,1732900,0
20030610,63.2600,63.6400,63.0000,63.6400,1862300,0
20030611,63.7500,64.0000,63.5100,63.9400,2022800,0
20030612,64.0000,64.0300,63.3200,63.8000,1528700,0
20030613,63.6200,64.0000,63.2300,63.6700,1475600,0
20030616,63.8500,64.3000,63.6100,64.1900,2050600,0
20030617,64.2000,64.3200,63.9200,64.0000,1485500,0
20030618,63.9700,64.2000,63.7200,63.8700,1903100,0
20030619,63.9500,64.2400,63.5000,63.7000,1890100,0
20030620,63.9200,64.3000,63.7800,64.1900,3214000,0
20030623,64.0100,64.1600,63.7100,63.8200,1838600,0
20030624,63.8000,63.9600,63.4000,63.6000,2763100,0
20030625,63.6000,63.6000,62.8400,62.8700,2490400,0
20030626,62.7500,63.8000,62.6500,63.5500,1998400,0
20030627,63.5000,63.7900,62.8000,63.0000,1732400,0
20030630,63.1800,63.7000,62.9000,63.7000,7597100,0
20030701,63.3700,64.2400,63.1000,64.1000,3035300,0
20030702,63.8500,64.3400,63.8400,64.2500,1901300,0
20030703,64.0000,64.2200,63.7600,63.9200,1305500,0
20030707,64.3700,64.5900,64.1500,64.3900,2172400,0
20030708,64.4000,64.8500,64.2500,64.7600,2017900,0
20030709,64.6800,64.8200,64.4500,64.5800,1967000,0
20030710,64.3300,64.5400,64.1600,64.4800,1486700,0
20030711,64.4000,64.5500,64.1100,64.2000,1417000,0
20030714,64.6000,64.7900,64.1500,64.2000,2211900,0
20030715,64.3500,64.4400,63.9100,64.0300,2179000,0
20030716,64.0200,64.2500,63.8300,63.8900,1727400,0
20030717,63.8900,64.0600,63.6400,63.9500,1693300,0
20030718,64.2500,64.6400,63.9500,64.3700,1958400,0
20030721,64.3700,64.8400,64.1800,64.7900,2195100,0
20030722,64.9500,65.3100,63.9800,64.2300,3532000,0
20030723,64.2100,64.4000,63.7900,64.2200,1484800,0
20030724,64.3700,64.5000,63.5000,63.7000,2187300,0
20030725,63.8000,64.1500,63.2200,63.9600,2049800,0
20030728,63.7600,63.9900,63.5200,63.9800,1517000,0
20030729,64.0900,64.2400,63.4500,63.5800,2413700,0
20030730,63.5000,63.7300,63.1700,63.4800,2343300,0
20030731,63.6000,63.9000,63.0800,63.0800,2394500,0
20030801,63.0000,63.1800,62.7500,63.0500,1988400,0
20030804,62.9100,63.0500,62.5500,62.8600,1626500,0
20030805,62.8000,62.9500,62.5300,62.6200,1823700,0
20030806,62.4500,62.6900,62.2000,62.3500,1819800,0
20030807,62.4200,62.9300,62.1500,62.9200,1691100,0
20030808,63.0400,63.2900,62.5700,63.2200,1518100,0
20030811,63.2000,63.6800,63.1000,63.4100,1263800,0
20030812,63.4200,63.5300,63.0000,63.5100,1234000,0
20030813,63.6500,63.7700,63.2100,63.3500,1043600,0
20030814,63.4800,63.8400,63.1600,63.7000,1545400,0
20030815,64.0000,64.0000,63.6400,63.9800,1520900,0
20030818,63.9800,64.0800,63.7400,63.9500,1916800,0
20030819,64.0500,64.2200,63.6500,63.8500,2517900,0
20030820,63.8000,63.9100,63.4100,63.8600,2398000,0
20030821,63.8000,63.9500,63.1500,63.6400,2024600,0
20030822,63.7300,63.9800,63.3800,63.7200,2607800,0
20030825,63.6200,63.7100,63.0200,63.3200,1767100,0
20030826,63.0700,63.5700,62.7900,63.4000,1725700,0
20030827,63.3400,63.3400,62.7600,62.8900,1089800,0
20030828,62.9300,62.9800,62.5100,62.7400,1850600,0
20030829,62.7000,63.0000,62.5100,62.7600,1748400,0
20030902,62.8900,63.3400,62.5000,63.2600,2362600,0
20030903,63.3000,63.5000,63.1200,63.3400,2333000,0
20030904,63.2200,63.3600,62.9600,63.2000,1278700,0
20030905,63.1000,63.4800,62.9000,63.1900,2091900,0
20030908,63.1900,63.2300,62.8100,62.9500,1696600,0
20030909,62.7000,63.0100,62.5200,62.6000,1343000,0
20030910,62.5200,62.8200,61.9100,62.1400,2287800,0
20030911,62.2000,62.2900,61.5500,61.8000,2360000,0
20030912,61.5000,61.8000,61.1700,61.5100,2363100,0
20030915,62.3500,62.9200,62.0000,62.6100,3746700,0
20030916,63.2500,64.2200,63.1300,63.9600,5115700,0
20030917,63.9600,64.2500,63.7100,64.0600,2826100,0
20030918,64.1500,64.8800,64.0700,64.7200,2832600,0
20030919,64.7300,64.7500,64.1600,64.5200,3125400,0
20030922,64.1600,64.2700,63.8900,64.0000,2004300,0
20030923,64.2000,64.6900,64.0800,64.3000,2338600,0
20030924,64.1200,64.2800,63.5000,63.7400,2100600,0
20030925,64.1000,64.2300,63.5000,63.8400,2799300,0
20030926,63.7200,64.1100,63.5600,63.9200,2398900,0
20030929,63.9700,64.1900,63.7500,64.1400,2218000,0
20030930,63.8900,64.0400,63.6200,63.8000,2656300,0
20031001,63.8000,64.5300,63.7600,64.3500,3015000,0
20031002,64.5000,64.6800,64.2300,64.4700,1632600,0
20031003,64.8000,65.0000,64.7300,65.0000,4303900,0
20031006,65.1200,65.6100,65.0300,65.1000,2457000,0
20031007,64.9000,65.4700,64.8600,65.3800,1873000,0
20031008,65.5000,65.5000,65.1400,65.3200,1467400,0
20031009,65.7500,66.0700,64.8700,66.0700,3629500,0
20031010,65.9900,66.2200,65.9250,66.0300,2241400,0
20031013,66.3000,66.7700,66.2600,66.4700,2108700,0
20031014,66.5300,67.9300,66.2900,67.4000,4090100,0
20031015,67.7000,67.8000,67.3300,67.6900,2828100,0
20031016,68.0000,68.7500,67.9400,68.6400,4244200,0
20031017,68.7200,68.7500,68.2600,68.4800,2941800,0
20031020,68.4600,68.7500,68.3000,68.7500,2470400,0
20031021,68.7500,69.3800,68.3500,68.9700,3476300,0
20031022,68.3500,69.0000,68.3300,68.8800,2492300,0
20031023,68.8900,69.5500,68.6200,69.4300,2563000,0
20031024,69.0000,70.0000,68.9000,69.9100,3899800,0
20031027,69.9100,70.2000,69.5800,69.6500,2750500,0
20031028,69.6500,70.4800,69.3900,70.3300,2813100,0
20031029,70.1200,70.7300,70.0200,70.6100,2794200,0
20031030,70.9500,71.9900,70.7800,71.6200,4926900,0
20031031,71.6200,73.1100,71.6200,72.5200,5924400,0
20031103,72.5300,73.0400,72.2400,72.2900,2914970,0
20031104,72.4000,72.8000,72.1100,72.5000,3296577,0
20031105,72.3000,72.7900,72.0800,72.3700,2104400,0
20031106,72.3700,73.4100,71.8300,72.9000,4279100,0
20031107,72.9200,73.8000,72.8700,73.1400,3174900,0
20031110,73.0200,73.4200,72.6900,72.7000,3083900,0
20031111,72.7200,72.8900,72.1600,72.2000,2405000,0
20031112,72.2000,72.8900,72.2000,72.8300,2181000,0
20031113,72.5000,72.8800,72.2100,72.8100,1944200,0
20031114,72.4200,72.9300,72.0600,72.4400,2013100,0
20031117,72.3400,72.4300,71.8800,72.4100,2339400,0
20031118,72.4600,72.7200,71.8500,72.0900,3035500,0
20031119,72.0400,72.5100,71.8000,72.3800,2894200,0
20031120,71.6000,72.4300,71.6000,71.9300,2749600,0
20031121,71.8000,71.8000,70.6500,71.0700,4500700,0
20031124,71.8900,72.6700,71.8200,72.4900,3427000,0
20031125,72.5400,73.0800,72.4200,72.7800,2287900,0
20031126,72.9500,73.0700,72.4300,72.8400,1136000,0
20031128,72.8300,72.8300,72.4200,72.7700,919300,0
20031201,73.0000,73.5700,72.7800,73.4900,2249800,0
20031202,73.3500,73.3500,72.8100,72.8400,2759400,0
20031203,73.2000,73.2600,72.8200,73.0400,1715500,0
20031204,73.0400,73.8300,72.9000,73.5800,2027500,0
20031205,73.5900,73.7900,73.0600,73.2200,1939700,0
20031208,73.0500,73.5300,72.8200,73.4100,1201300,0
20031209,73.6500,73.6900,72.9300,73.1300,1384800,0
20031210,73.0800,73.2300,72.5200,72.8300,1143800,0
20031211,73.0600,73.1500,72.4300,72.9500,1911500,0
20031212,72.9300,73.5900,72.8200,73.3900,1493000,0
20031215,73.6400,73.9500,73.3000,73.3000,2210300,0
20031216,73.4800,73.7900,73.3400,73.6400,1316900,0
20031217,73.5000,73.5500,72.6400,73.5400,2846700,0
20031218,73.5400,73.6200,72.9600,73.5400,2767300,0
20031219,73.6400,73.7500,73.3100,73.7400,2211200,0
20031222,73.7900,74.3100,73.7700,74.2600,2030000,0
20031223,74.2500,74.8200,74.0400,74.4400,1853000,0
20031224,74.4000,74.4500,74.0600,74.4500,623300,0
20031226,74.4400,74.7400,74.4400,74.6600,446500,0
20031229,74.7300,74.8700,74.1700,74.8100,1355300,0
20031230,74.8100,74.8400,73.9200,74.1500,1748300,0
20031231,74.1100,74.7500,73.9900,74.5500,1933100,0
20040102,73.2000,74.8000,73.1500,73.6500,2809800,0
20040105,73.8500,74.0000,73.4000,73.9300,2120900,0
20040106,73.9300,73.9300,72.9600,73.4800,1895900,0
20040107,73.3000,73.3500,72.8200,73.2400,2484500,0
20040108,73.3200,73.3800,72.4100,72.6400,2777400,0
20040109,72.4300,72.5800,71.5600,71.8800,3285900,0
20040112,72.0000,72.5400,71.9500,72.2200,2727300,0
20040113,72.2200,72.3900,71.5300,71.9100,1957200,0
20040114,72.0400,72.6600,72.0400,72.4600,2421100,0
20040115,72.5000,72.6500,72.0400,72.3400,1934900,0
20040116,72.4900,73.0000,72.4000,73.0000,2076200,0
20040120,72.8000,72.8200,71.9700,72.1000,2289300,0
20040121,72.1100,72.4900,72.1000,72.3000,2414100,0
20040122,72.3000,72.4000,71.8500,72.3300,2260600,0
20040123,72.3300,72.5400,72.0000,72.2800,1860300,0
20040126,72.2800,73.1400,72.1700,73.0600,2034000,0
20040127,73.0600,73.3300,72.5000,72.7900,2184800,0
20040128,72.8700,73.0100,72.1100,72.4400,2034300,0
20040129,72.4400,72.5800,71.7300,72.5100,2490200,0
20040130,72.0500,72.1500,71.2700,71.2700,2058800,0
20040202,71.4000,71.8100,70.6800,71.0900,2586700,0
20040203,71.0900,71.5000,70.7800,71.0000,1897200,0
20040204,71.1000,71.4300,70.5900,71.0900,2131700,0
20040205,71.1300,71.1900,70.6600,70.8000,1915100,0
20040206,70.7900,71.7400,70.7200,71.3500,1853800,0
20040209,71.3400,71.3400,70.8500,71.0400,1202200,0
20040210,71.0400,71.1000,70.6500,71.0600,1667800,0
20040211,71.0000,71.9700,70.3900,71.7900,2328900,0
20040212,71.5400,71.6900,71.0600,71.1100,1475800,0
20040213,71.2100,71.4700,70.7000,70.8200,1895900,0
20040217,71.2200,71.4800,70.8400,71.2400,1196100,0
20040218,71.1500,71.4500,71.0000,71.1900,1041300,0
20040219,71.1100,71.3800,70.3300,70.4200,2228600,0
20040220,70.6000,70.6200,70.0300,70.1600,2380100,0
20040223,70.1800,70.1800,69.3000,69.6400,2626500,0
20040224,69.6400,70.2200,69.5100,69.9500,1934100,0
20040225,69.8700,69.9700,69.5800,69.8500,1995300,0
20040226,70.5000,70.9800,70.3700,70.8300,2165500,0
20040227,70.4000,71.2800,70.4000,70.6300,2078800,0
20040301,70.4000,70.4600,69.6000,69.8500,2760300,0
20040302,70.0000,70.0200,69.2900,69.4700,2244100,0
20040303,69.3500,69.3600,68.7500,68.9500,2957800,0
20040304,68.9500,69.4100,68.7500,69.3700,1586900,0
20040305,68.9000,69.7000,68.8200,69.6400,2530100,0
20040308,69.5000,69.5900,69.0100,69.0900,1646600,0
20040309,69.1400,69.2800,68.7000,68.9000,1926600,0
20040310,68.8500,69.3900,68.4100,68.5500,2181200,0
20040311,68.2600,68.9600,67.9000,68.1300,2405600,0
20040312,68.2000,69.0900,68.0000,68.9500,1789600,0
20040315,68.7500,68.7500,67.9200,67.9800,1966500,0
20040316,68.2300,68.5400,67.5100,68.0700,2357100,0
20040317,69.0000,69.7100,68.4700,69.4700,3176700,0
20040318,69.3000,69.8500,69.0700,69.7400,2004400,0
20040319,69.7400,69.7400,68.9100,68.9200,2319800,0
20040322,68.4500,68.8500,68.1400,68.3400,1839000,0
20040323,68.6000,68.9400,68.2300,68.3200,1699800,0
20040324,68.3600,68.6600,67.9400,68.3600,1677900,0
20040325,69.1000,69.6200,68.6800,69.5300,2416900,0
20040326,69.3500,69.6700,69.0000,69.0700,1977900,0
20040329,69.3000,69.9400,69.2000,69.7900,2294600,0
20040330,69.7900,69.9400,69.3700,69.8400,1805400,0
20040331,69.7000,69.9200,69.2500,69.8400,2273500,0
20040401,69.8400,70.1500,69.6900,70.0400,2038700,0
20040402,70.9000,70.9000,70.0500,70.4700,2116600,0
20040405,70.4700,70.4700,70.0000,70.3000,1621300,0
20040406,70.3200,70.7300,70.2400,70.6900,2204300,0
20040407,70.7000,70.8000,70.1100,70.3200,1900600,0
20040408,70.7200,70.7500,70.0000,70.4700,1967800,0
20040412,70.5000,70.7400,70.3200,70.4300,1304600,0
20040413,70.6200,70.6700,70.0300,70.1400,1856000,0
20040414,70.1400,71.0000,70.0500,70.8400,2558400,0
20040415,70.9400,71.4000,70.8000,71.3300,2789900,0
20040416,71.6000,71.7200,71.2100,71.6200,1687000,0
20040419,71.3900,71.5200,70.9500,71.0800,1797300,0
20040420,71.2000,71.2600,70.3500,70.4200,1674700,0
20040421,70.4200,71.3500,70.0600,71.2000,2231400,0
20040422,71.3000,72.0000,70.6700,71.9400,3046200,0
20040423,72.1000,72.2100,71.3900,71.8000,1909000,0
20040426,71.9200,71.9900,71.2300,71.5400,2248200,0
20040427,71.7500,71.9500,71.4200,71.5600,2194900,0
20040428,71.5700,71.5700,70.8600,70.8600,2335400,0
20040429,70.9800,71.3900,70.2000,70.3500,2058600,0
20040430,70.5000,70.8600,70.0200,70.1500,2101100,0
20040503,70.2000,70.7100,70.1000,70.7000,1855400,0
20040504,70.6200,70.7300,69.8400,70.2400,2109200,0
20040505,70.6500,70.6500,70.1100,70.4500,1764200,0
20040506,70.1500,70.5400,69.7000,70.3500,1820300,0
20040507,70.0300,70.4400,69.3500,69.6900,2318900,0
20040510,69.6900,69.6900,68.8900,69.2800,2487500,0
20040511,69.3600,69.8500,68.9500,69.8500,1689900,0
20040512,69.3600,69.8400,68.6000,69.8100,2114600,0
20040513,69.2700,69.5500,68.8800,69.2700,1829100,0
20040514,69.0500,69.6600,68.9000,69.3700,1419200,0
20040517,68.8500,69.5500,68.5500,69.3600,1741400,0
20040518,69.5600,69.8000,69.2700,69.4500,1646300,0
20040519,69.7000,69.8800,69.0100,69.1400,2358100,0
20040520,69.1400,69.1700,68.6100,68.9600,2280400,0
20040521,69.2500,69.5000,68.8100,69.1200,1580700,0
20040524,69.4800,69.6600,69.2300,69.5000,1826600,0
20040525,69.5100,70.8800,69.2800,70.7500,2431700,0
20040526,70.5400,70.9800,70.2100,70.9700,1665700,0
20040527,71.0000,71.8600,70.9500,71.5400,2156800,0
20040528,71.5800,71.8800,71.1800,71.7200,1320000,0
20040601,71.6200,71.7000,71.1100,71.5300,1968000,0
20040602,71.7800,72.0000,71.7100,71.9700,1724200,0
20040603,71.9300,71.9400,71.5400,71.7600,1799800,0
20040604,71.7800,71.9900,71.4300,71.7400,1678600,0
20040607,71.9900,72.7500,71.9100,72.7500,1947900,0
20040608,72.5200,73.1500,72.4400,73.1500,1793500,0
20040609,73.0800,73.2500,72.7200,72.7400,1463400,0
20040610,72.8000,73.4200,72.8000,73.1900,1662100,0
20040614,72.6300,73.2100,72.6100,72.8700,1530600,0
20040615,73.0500,73.5000,72.8300,73.1400,2211600,0
20040616,73.2300,73.2900,72.6600,73.1400,1564200,0
20040617,73.1400,73.1400,72.4500,72.8900,1585500,0
20040618,72.5100,73.4900,72.5100,73.4200,1943200,0
20040621,73.4200,73.7600,73.0300,73.6400,1594700,0
20040622,73.6000,74.1100,73.3300,74.1100,2016600,0
20040623,74.4000,74.7400,74.1500,74.5800,2497000,0
20040624,74.3300,74.6000,74.2800,74.3700,1733900,0
20040625,74.4900,74.9400,74.2500,74.7700,3012200,0
20040628,74.8600,75.2500,74.7700,74.9200,2988300,0
20040629,75.0300,75.2600,74.9000,74.9700,1912900,0
20040630,75.0000,75.2400,74.2500,75.1700,2301600,0
20040701,75.0800,75.2900,74.0800,74.7800,2153800,0
20040702,74.4300,74.5000,73.8000,74.2700,1690000,0
20040706,74.1400,74.1400,73.4300,73.7600,1883100,0
20040707,73.5700,74.1300,73.5200,73.6400,1899700,0
20040708,73.6700,73.8400,72.6900,72.7000,2523000,0
20040709,73.1100,73.1100,72.5300,73.0600,1950600,0
20040712,72.9400,73.0800,72.5000,72.9700,1623000,0
20040713,72.9700,73.4600,72.8100,73.2400,1918800,0
20040714,72.8800,73.8500,72.7300,73.2200,1711400,0
20040715,73.4300,74.7500,73.2600,74.0500,2486700,0
20040716,74.8400,74.8400,73.5200,73.7900,2069100,0
20040719,73.9500,73.9600,73.4600,73.4900,1409900,0
20040720,73.6900,74.2100,73.6900,74.1000,1665500,0
20040721,74.4500,74.5000,73.0100,73.0600,2038200,0
20040722,72.0000,72.9400,71.6000,72.6300,3682300,0
20040723,72.2500,72.9300,71.2400,71.4100,3010700,0
20040726,71.4500,71.7400,71.1000,71.3000,2190200,0
20040727,71.3600,71.5800,71.0100,71.0100,1864900,0
20040728,71.0000,71.4700,70.5100,71.1000,2105000,0
20040729,71.8500,72.5300,71.5300,72.1300,2342800,0
20040730,71.8900,71.9600,71.5000,71.9600,1641700,0
20040802,71.9600,72.5900,71.5400,72.5400,1445400,0
20040803,72.3600,72.6800,72.1300,72.6600,1741100,0
20040804,72.3300,72.8800,72.0500,72.8100,1567100,0
20040805,72.6100,72.7400,71.1300,71.1300,2048000,0
20040806,70.6000,70.7300,70.1700,70.2600,2685600,0
20040809,70.2700,70.7500,70.2600,70.5100,1951700,0
20040810,70.7000,71.2300,70.4240,71.1500,1179300,0
20040811,70.7400,70.9500,70.3000,70.4100,2854600,0
20040812,70.4000,70.4300,69.5000,69.7100,2422500,0
20040813,69.6500,70.2300,69.1500,69.2500,2485600,0
20040816,69.2400,70.6300,69.2400,70.6300,1824200,0
20040817,70.6800,70.9000,70.2500,70.5000,1431400,0
20040818,70.4800,71.3400,70.3300,71.2500,1600000,0
20040819,70.8800,71.0000,70.0700,70.7500,1754400,0
20040820,70.7500,71.5500,70.5000,71.3100,1776800,0
20040823,71.7800,72.2000,71.4100,71.5400,2042100,0
20040824,71.9300,72.2000,71.6000,72.1900,2258000,0
20040825,72.1800,72.8100,71.8600,72.7000,2368100,0
20040826,72.6000,73.1600,72.5400,72.7800,1751700,0
20040827,72.7900,73.1200,72.6100,72.7700,1460900,0
20040830,72.3000,72.9100,72.2600,72.6000,981200,0
20040831,72.7800,73.0900,72.5400,73.0500,1311500,0
20040901,72.9200,73.3900,72.3200,72.8700,1496100,0
20040902,72.9000,73.4700,72.7100,73.2900,1547900,0
20040903,73.3900,73.4300,72.8600,73.0400,1172400,0
20040907,73.4800,73.9900,73.3400,73.6700,2192100,0
20040908,73.9000,73.9300,73.5900,73.7200,2062500,0
20040909,73.9000,73.9200,73.1400,73.2200,1660700,0
20040910,73.1600,73.8900,72.8100,73.7700,2125200,0
20040913,73.5900,73.7900,73.3200,73.5500,1517500,0
20040914,73.4800,74.1000,73.3600,74.0000,1530100,0
20040915,74.0000,74.0600,73.6100,73.8500,1796200,0
20040916,73.8500,74.2500,73.7700,74.0200,1241700,0
20040917,74.4500,75.0800,74.3900,75.0400,3817600,0
20040920,75.0400,75.3000,74.8100,75.0600,2045000,0
20040921,75.0600,75.2700,74.7900,75.0300,1750200,0
20040922,74.4500,74.4500,73.2500,73.3900,3242800,0
20040923,73.3900,73.4200,72.6200,72.8300,2390900,0
20040924,72.9000,73.7500,72.8800,73.6000,1677100,0
20040927,73.6000,74.3500,73.4000,74.1200,2030900,0
20040928,74.4500,74.5800,73.9800,74.5300,1575500,0
20040929,75.2400,75.9800,75.0700,75.5600,4564200,0
20040930,75.5700,76.0000,75.1600,75.9200,2822700,0
20041001,75.9800,76.8900,75.8200,76.7600,3242800,0
20041004,76.9500,77.6000,76.9000,77.2700,3627500,0
20041005,77.2700,77.2700,76.6700,76.9700,1806300,0
20041006,77.2000,77.5900,76.6700,77.1800,2225000,0
20041007,76.9800,76.9800,76.2800,76.4300,1745500,0
20041008,76.4300,76.6500,75.7600,76.0300,1522800,0
20041011,76.4600,76.5000,75.9900,76.3000,1131200,0
20041012,76.0000,76.9100,75.7600,76.6900,2918400,0
20041013,76.8300,77.3400,76.1000,76.4000,3466700,0
20041014,76.1500,76.8200,76.1500,76.2000,1958200,0
20041015,76.6000,77.8000,76.4650,77.7400,3104700,0
20041018,77.4000,78.5800,77.4000,78.4500,2609300,0
20041019,78.4600,78.6000,77.3500,77.7100,2100100,0
20041020,77.5500,78.1700,77.0500,77.8000,2441000,0
20041021,76.9000,78.5000,76.7500,78.0500,3598000,0
20041022,78.0500,78.2800,76.1900,76.4900,2379200,0
20041025,76.3900,77.3400,76.1500,77.2000,2043800,0
20041026,77.5000,78.4100,76.8600,78.4100,2478400,0
20041027,78.0800,79.0700,77.7100,78.9500,2741900,0
20041028,78.8500,79.0700,78.2400,78.9300,1726600,0
20041029,78.9800,79.3000,78.7700,79.1800,2624800,0
20041101,79.1600,79.2500,78.5100,78.7000,1945500,0
20041102,78.2500,79.6500,78.1000,79.0100,3675400,0
20041103,79.9600,80.0000,79.4000,79.8000,2815800,0
20041104,79.9000,81.7300,79.7600,81.5500,3550100,0
20041105,81.9500,81.9500,81.1300,81.7600,2375700,0
20041108,81.9400,82.3400,81.7200,82.3000,2638000,0
20041109,82.9000,82.9000,81.6600,82.2400,1771600,0
20041110,82.7900,82.9600,81.9200,82.6700,2773200,0
20041111,82.9800,84.0500,82.8700,83.8700,2386900,0
20041112,83.9000,84.6400,83.5300,84.5500,2755300,0
20041115,84.5500,84.5600,83.4900,83.7400,2088600,0
20041116,83.7400,83.7400,82.5300,82.7500,2279100,0
20041117,82.8900,83.9000,82.8900,83.3500,1742100,0
20041118,83.6000,83.7800,83.0000,83.5700,1515900,0
20041119,83.6000,83.7700,82.3000,83.0800,2245400,0
20041122,83.0800,84.0300,83.0000,83.9000,1649700,0
20041123,83.9000,84.0600,83.1600,83.8000,2377200,0
20041124,83.7000,83.7900,83.3500,83.5100,1930800,0
20041126,83.7000,83.8800,83.2500,83.6400,540400,0
20041129,84.1500,84.6900,83.2100,84.0100,2961600,0
20041130,84.0100,84.3800,83.9000,84.1500,2604200,0
20041201,84.3700,85.3500,84.0000,85.3500,3448000,0
20041202,85.0000,85.9500,84.9300,85.5900,2853300,0
20041203,85.5900,86.0300,85.1300,85.6300,2555800,0
20041206,85.6300,86.0900,85.5000,85.8900,2440500,0
20041207,86.0000,86.7200,85.7400,85.8900,2337900,0
20041208,86.4000,87.0900,86.2700,87.0300,2949400,0
20041209,87.0200,87.7000,86.6800,87.5300,2775900,0
20041210,89.1100,89.1100,86.5900,86.6100,2468100,0
20041213,87.2500,87.4300,86.8000,87.3500,2002200,0
20041214,87.3000,87.3100,86.3500,86.7600,2147400,0
20041215,86.4100,86.7400,85.7500,86.2500,2790700,0
20041216,85.8000,86.2700,85.5100,85.9000,3009600,0
20041217,85.1500,86.4000,85.1500,85.9000,3969300,0
20041220,86.2200,86.7200,85.4000,85.5800,2632600,0
20041221,86.0000,86.6400,85.7700,86.4800,1918500,0
20041222,86.5800,86.9500,86.3600,86.7000,1879800,0
20041223,86.9000,87.0900,86.5000,86.6800,1743800,0
20041227,86.6900,86.8700,85.2800,85.2800,2008600,0
20041228,85.3800,85.9800,85.3500,85.8700,1512800,0
20041229,85.9800,86.0300,85.6900,85.7200,1019100,0
20041230,85.8400,86.0500,85.5200,85.5200,870200,0
20041231,85.6700,85.8000,85.2800,85.4600,1214100,0
20050103,85.3400,85.8400,84.7500,85.0000,2181900,0
20050104,85.2800,85.5100,83.4600,83.9200,3129200,0
20050105,84.1400,84.3700,83.6600,83.7500,2156000,0
20050106,83.8600,84.4800,83.5900,83.6600,1773600,0
20050107,84.0500,84.8800,83.3500,83.5000,2396900,0
20050110,83.4500,84.1900,83.3000,83.6200,2170200,0
20050111,83.6000,83.7000,83.2000,83.3000,1997200,0
20050112,79.3800,79.3800,76.5000,77.1800,22640400,0
20050113,76.9300,77.4800,75.8000,76.1000,9031000,0
20050114,76.1500,76.6500,75.8400,75.9500,5439000,0
20050118,75.9400,76.0100,74.9000,75.3000,6923500,0
20050119,75.3700,76.1900,75.1500,75.5700,4878700,0
20050120,75.5700,76.0000,75.1100,75.2200,4441600,0
20050121,75.2500,76.1000,74.7500,74.9900,5314700,0
20050124,75.5900,76.0300,74.8200,75.4000,5183300,0
20050125,75.7800,76.4000,75.4300,76.0900,4594400,0
20050126,76.1000,76.2100,75.0000,75.5000,4253900,0
20050127,75.4000,75.4000,72.0000,74.0100,15411900,0
20050128,73.9500,74.1000,73.3600,74.1000,7153000,0
20050131,74.2000,74.9300,74.1500,74.6800,4110800,0
20050201,74.8500,75.3500,74.5200,75.2300,3330100,0
20050202,75.3600,75.4800,75.0100,75.2000,2233700,0
20050203,75.2400,75.5000,74.6000,74.8200,2292400,0
20050204,74.8800,75.0000,74.0000,74.1000,3550700,0
20050207,74.0500,74.6700,73.6600,74.1400,2192200,0
20050208,73.2500,74.0900,72.8600,74.0800,5791900,0
20050209,74.0800,74.6500,73.8000,73.8000,2810600,0
20050210,74.3500,75.0000,74.2000,74.5100,2585100,0
20050211,74.7800,75.5500,74.5000,75.2000,3065900,0
20050214,75.3200,75.5100,74.9800,75.0000,1863300,0
20050215,75.1500,77.0400,74.7800,77.0200,5191000,0
20050216,77.2700,78.9900,77.1000,78.8700,6334200,0
20050217,78.5500,78.6400,77.3700,77.6700,4064500,0
20050218,77.7000,77.8000,77.2200,77.2200,1969200,0
20050222,77.0200,77.1400,75.9700,76.2300,3315300,0
20050223,76.3500,77.1768,76.3500,76.6500,2079500,0
20050224,76.5500,77.4600,76.3000,77.4000,2314900,0
20050225,77.0000,77.4500,76.7800,77.1900,2079500,0
20050228,77.0400,77.9800,76.6100,77.4900,2517800,0
20050301,77.6100,77.9600,77.2500,77.4200,2085300,0
20050302,77.3000,77.3100,76.5000,76.9100,2341100,0
20050303,77.3000,77.6500,76.5500,77.2500,2171600,0
20050304,77.6400,78.2500,77.2800,77.9100,1935200,0
20050307,78.0500,78.7300,77.6600,78.3800,1728600,0
20050308,78.3800,78.8000,78.0600,78.5500,1846400,0
20050309,78.3000,78.3100,77.0000,77.1100,2363100,0
20050310,77.5000,77.5500,76.6900,76.9600,2293300,0
20050311,76.9200,77.2000,75.8000,76.0600,2442600,0
20050314,76.2700,76.5400,75.6500,76.5400,1727800,0
20050315,76.7500,77.3000,75.3800,75.3800,1873100,0
20050316,75.3800,75.3800,74.0700,74.4100,1819000,0
20050317,74.4000,75.5500,74.0500,74.5300,1460200,0
20050318,74.3200,74.3300,72.5200,73.5000,5203500,0
20050321,73.5700,73.7700,72.6700,73.4800,2038300,0
20050322,73.6200,74.2100,72.9600,73.0000,2077500,0
20050323,73.0000,73.1200,72.0700,72.2600,2677500,0
20050324,72.3000,72.9800,72.2000,72.2000,1525700,0
20050328,72.4500,73.1500,72.1200,72.4200,1952500,0
20050329,72.4300,72.7000,71.5900,71.8600,1841700,0
20050330,71.8800,73.5000,71.8500,73.3600,1604600,0
20050331,73.5000,73.5500,72.6000,72.7400,1781300,0
20050401,73.0000,73.2200,71.7500,71.9000,1882300,0
20050404,71.8600,72.5000,71.5600,72.3500,1766100,0
20050405,72.4700,73.0000,72.1500,73.0000,1416300,0
20050406,73.4700,73.9500,72.9500,73.0400,1639200,0
20050407,73.0800,73.2300,72.7000,72.9200,1924600,0
20050408,72.9800,72.9800,71.5200,71.7000,2816500,0
20050411,71.9100,72.0800,71.2600,72.0000,1818300,0
20050412,71.6500,73.0000,70.7100,72.6500,2119200,0
20050413,72.2500,72.5400,70.3900,71.0300,2184700,0
20050414,71.0300,71.2800,69.3100,69.9200,4016400,0
20050415,69.8500,70.8100,68.6700,68.7500,3634000,0
20050418,68.8000,69.9000,67.6000,68.8700,2908300,0
20050419,68.0000,68.6300,67.9600,68.1700,3527700,0
20050420,68.2500,68.3100,67.1000,67.2600,4665800,0
20050421,70.6400,70.7100,69.7000,70.5600,6999000,0
20050422,70.1500,70.1600,66.8000,67.9000,6520600,0
20050425,68.5000,69.5000,68.0900,69.0000,3053000,0
20050426,68.9900,69.1000,68.2400,68.4900,4822800,0
20050427,68.4600,70.0400,68.2000,69.9100,2932200,0
20050428,69.8200,70.6500,69.5200,69.7700,2875300,0
20050429,70.1200,71.4000,69.7200,71.3100,4287300,0
20050502,71.3000,72.1000,71.2500,71.9800,2811000,0
20050503,71.9000,72.1000,71.1800,71.6500,2648900,0
20050504,71.6600,71.8500,71.0500,71.6100,1960800,0
20050505,71.5000,71.9400,71.3800,71.6500,1956200,0
20050506,71.8000,72.2000,71.2200,71.5200,1917300,0
20050509,71.2500,72.1900,71.1200,72.0700,1702000,0
20050510,71.8600,71.9400,71.2600,71.6300,2003400,0
20050511,73.3800,73.9800,73.0400,73.8500,4180700,0
20050512,73.5300,73.6500,72.1800,72.5400,2869000,0
20050513,72.7400,73.1500,71.8000,72.1500,2157900,0
20050516,72.1500,73.3700,72.1000,73.1800,2096300,0
20050517,73.1900,73.9500,72.5800,73.9200,1687800,0
20050518,74.0000,75.3800,74.0000,74.9000,2128400,0
20050519,75.3500,75.3600,74.5000,75.1600,1648200,0
20050520,75.1600,75.3800,74.7240,74.9900,1940800,0
20050523,75.1000,75.8800,74.9900,75.3100,1623000,0
20050524,74.9400,75.4300,74.5700,75.4100,1266800,0
20050525,75.2200,75.2200,74.4500,74.9000,1154300,0
20050526,75.3500,75.6000,74.7600,74.9500,1701400,0
20050527,75.0500,75.0700,74.4400,74.6900,989400,0
20050531,74.5400,74.5400,73.5400,73.6500,2082300,0
20050601,73.6600,74.4000,73.3200,73.6400,2002200,0
20050602,73.7500,73.8000,73.1500,73.6400,1631500,0
20050603,73.2500,73.5000,72.5300,72.8200,1853500,0
20050606,72.9800,73.0500,72.3000,72.8600,1452900,0
20050607,73.0700,73.8600,73.0200,73.0200,1531900,0
20050608,73.1500,73.1500,72.1000,72.3600,1854000,0
20050609,71.0000,71.3200,70.5000,71.2000,5314600,0
20050610,70.9500,71.2300,70.8300,70.9600,2261900,0
20050613,70.8000,70.8000,70.0400,70.1700,2304800,0
20050614,70.1700,70.4800,69.9000,70.0400,2195600,0
20050615,70.2100,70.4100,69.6300,69.8500,2006300,0
20050616,70.3100,70.5900,70.0900,70.4900,2126400,0
20050617,71.1500,71.1900,70.7600,70.9800,3101900,0
20050620,70.8300,70.8500,70.5100,70.7000,2066300,0
20050621,70.7000,70.9500,70.3300,70.5600,1521200,0
20050622,71.0500,71.2000,70.0500,70.2300,2461800,0
20050623,68.5000,69.5000,67.9400,68.9100,7272900,0
20050624,69.0500,69.3000,68.6000,68.6000,2901200,0
20050627,68.6000,68.7700,68.3900,68.4000,1855200,0
20050628,68.7500,69.8500,68.7500,69.8200,2527600,0
20050629,70.0000,70.3500,69.3500,69.3800,2411500,0
20050630,69.9000,70.0500,69.0000,69.1600,2746200,0
20050701,69.4500,69.9900,69.0200,69.2100,1216700,0
20050705,69.0500,69.4700,68.5200,68.9200,1817900,0
20050706,68.7500,68.9100,67.7000,67.7100,2660100,0
20050707,67.2500,68.9000,66.7500,68.7000,3395100,0
20050708,68.7000,70.1300,68.4000,69.9500,2485800,0
20050711,70.0300,70.3000,69.7200,69.7900,1709500,0
20050712,69.6900,70.1000,69.3300,69.7900,1638200,0
20050713,69.4200,70.0300,69.3200,69.9600,1309300,0
20050714,70.8500,71.0000,70.0300,70.6700,2202300,0
20050715,70.6800,71.0000,70.0700,70.1500,1863500,0
20050718,70.0600,70.6600,69.9700,69.9700,1336100,0
20050719,70.1200,70.7300,70.0600,70.1500,1834600,0
20050720,69.9200,73.0000,69.7800,72.8200,3952500,0
20050721,74.0000,74.0000,71.8400,72.3400,4976100,0
20050722,73.1000,73.4500,72.4700,72.9200,1914800,0
20050725,73.2500,73.4200,72.5600,72.7000,2155400,0
20050726,73.1500,73.6800,72.5100,73.4200,2882800,0
20050727,73.5700,73.9700,73.1900,73.2000,2280900,0
20050728,73.6200,73.9800,73.2700,73.7300,1460600,0
20050729,73.7500,73.7500,72.9500,72.9700,1765600,0
20050801,72.9800,73.5500,72.9100,73.0300,1705700,0
20050802,73.0300,73.5000,72.7800,73.4200,2577700,0
20050803,73.0200,74.1500,73.0100,74.1300,2064200,0
20050804,73.7000,74.2225,73.4400,73.7300,1453600,0
20050805,73.4500,73.7600,73.3600,73.4400,1551100,0
20050808,73.6000,73.9200,72.9500,73.0500,1685500,0
20050809,73.6300,73.8100,73.0200,73.1600,1463100,0
20050810,73.3100,74.1000,72.8000,73.0600,1840500,0
20050811,72.8000,73.5100,72.6000,73.2200,1503600,0
20050812,73.2200,73.5500,72.7600,73.0600,1413000,0
20050815,72.8700,73.3100,72.5000,73.0000,1730400,0
20050816,73.0500,73.3800,72.1400,72.1400,2083400,0
20050817,72.2000,72.5200,71.5000,72.3100,2469000,0
20050818,71.9000,72.3300,71.5000,71.7800,1691300,0
20050819,72.1300,72.3000,71.4800,71.4800,1430700,0
20050822,72.2000,72.4000,71.5700,72.3500,1920200,0
20050823,72.3600,72.5000,71.8600,72.1100,3814900,0
20050824,72.1100,73.3000,71.9300,71.9500,2387300,0
20050825,71.9400,72.1800,71.5300,71.9100,1556800,0
20050826,71.9100,71.9100,71.0600,71.3300,2358900,0
20050829,70.8400,71.3500,70.5000,71.2000,1797300,0
20050830,70.9500,71.0000,69.8200,70.4200,2988900,0
20050831,70.4200,70.8900,69.7500,70.8900,3143700,0
20050901,70.5200,70.7100,69.5500,69.6500,2589700,0
20050902,69.9000,70.3100,68.9800,68.9800,2315900,0
20050906,69.7000,70.3000,69.5800,70.0500,2026500,0
20050907,70.0000,70.1000,69.5100,69.7300,1997200,0
20050908,70.1500,70.1500,68.7000,68.8300,2111700,0
20050909,68.9900,68.9900,68.3000,68.5000,2862000,0
20050912,68.3200,68.8200,67.9300,68.5100,2527900,0
20050913,68.7000,69.0200,68.4000,68.4300,2825600,0
20050914,68.7500,68.8700,68.1200,68.3000,2226400,0
20050915,68.4800,68.8500,68.2500,68.4600,1745900,0
20050916,68.5000,69.0000,67.7600,68.9800,4465500,0
20050919,68.5000,68.7500,67.1000,67.2600,2711000,0
20050920,67.4700,67.8800,66.7500,66.8600,3184700,0
20050921,68.3500,69.6000,67.2600,67.9200,3985000,0
20050922,67.7000,68.8000,67.2500,68.6000,2511100,0
20050923,68.6000,68.8000,67.6800,68.3700,2078200,0
20050926,68.7000,69.1000,67.9700,68.2800,2049400,0
20050927,68.5600,68.9000,67.9100,68.5000,2074500,0
20050928,68.9000,69.1300,68.1900,68.9400,2282300,0
20050929,68.7400,70.4400,68.2800,70.3700,2697700,0
20050930,69.9900,70.0000,68.9500,69.1300,2310400,0
20051003,69.3000,69.7500,68.4800,69.3200,2633800,0
20051004,69.5500,69.6400,68.1500,68.3500,2693100,0
20051005,68.0300,68.3700,66.9000,66.9000,4192900,0
20051006,67.1500,69.5500,67.1500,68.3000,4047600,0
20051007,68.5500,69.2200,67.8800,68.4400,1926000,0
20051010,68.6700,69.2000,68.4500,68.8300,1822800,0
20051011,68.8300,69.9900,68.8100,69.4600,2737400,0
20051012,69.0500,70.0000,68.2300,68.7200,2480900,0
20051013,68.2500,68.6700,67.8000,68.1300,2403600,0
20051014,68.9600,70.2500,68.7000,70.0100,3023600,0
20051017,70.4000,70.9600,69.6125,70.4000,2221800,0
20051018,70.5800,70.8500,69.3900,69.4800,2230700,0
20051019,69.3500,71.2500,69.0200,70.8300,2931700,0
20051020,72.0000,72.7000,71.0200,72.4400,4549700,0
20051021,73.0000,73.4500,71.6442,71.6800,5054900,0
20051024,72.2700,73.9200,71.9300,73.8900,3293600,0
20051025,73.7000,73.9900,72.9100,73.5200,2413700,0
20051026,73.5300,73.9900,72.8000,72.8000,1969100,0
20051027,72.8400,72.8900,71.9600,71.9700,1658400,0
20051028,72.5800,72.8700,72.1800,72.8200,2058600,0
20051031,73.5000,73.5400,72.8600,72.9400,2413900,0
20051101,72.9800,73.4000,72.6100,72.8000,2134600,0
20051102,72.8000,74.0800,72.4800,73.8800,2727500,0
20051103,74.0000,74.9000,73.9500,74.2600,3571900,0
20051104,74.2600,74.2600,73.5000,74.1000,1721000,0
20051107,74.3000,74.8800,74.0700,74.8100,2185900,0
20051108,74.3000,74.9500,74.3000,74.6900,1346000,0
20051109,74.7100,75.0000,74.3000,74.7000,2436100,0
20051110,74.9400,75.6900,74.5100,75.6900,2500300,0
20051111,75.7300,76.3700,75.5300,76.2600,2705800,0
20051114,76.7400,77.3900,76.5500,77.1800,2922600,0
20051115,77.1800,77.2500,75.5100,75.5600,3682600,0
20051116,75.8100,75.9900,74.9400,75.4400,2507900,0
20051117,75.8100,76.8200,75.6400,76.8200,3645300,0
20051118,77.9500,78.2100,77.0000,78.1500,4662600,0
20051121,78.2300,78.4500,77.7700,78.1900,3073100,0
20051122,78.9000,79.9700,78.7100,79.7800,5292600,0
20051123,79.7000,79.7500,79.1300,79.2200,2192400,0
20051125,79.6500,79.8500,79.5000,79.5400,1254800,0
20051128,79.7900,79.8200,78.4200,78.7700,1992300,0
20051129,79.4000,79.4172,78.3200,78.4900,2584700,0
20051130,78.7000,79.1200,77.9000,77.9000,2253400,0
20051201,78.2500,78.6500,77.9400,78.0700,1943700,0
20051202,77.7000,77.8000,77.1200,77.4500,2798300,0
20051205,76.9600,77.1000,75.5000,76.0400,3440700,0
20051206,76.5000,78.0400,76.4900,77.1600,3174200,0
20051207,77.2500,77.7000,76.7000,77.2000,2245800,0
20051208,76.8500,76.9500,74.5000,75.0200,4403000,0
20051209,75.3700,75.9200,75.3100,75.7900,2191800,0
20051212,76.0800,76.1400,75.0200,75.5900,1977900,0
20051213,76.4000,76.4000,74.7100,75.4000,2714400,0
20051214,75.5000,76.2700,75.5000,76.1300,1984100,0
20051215,76.1000,76.6100,75.5300,76.2700,2151600,0
20051216,76.6200,76.8200,75.8800,76.0200,2998100,0
20051219,76.2000,76.3900,74.9800,75.0700,1774500,0
20051220,75.4000,75.8000,74.8600,75.2300,2220300,0
20051221,76.1900,77.8590,75.9800,76.6200,5418800,0
20051222,77.0000,77.2800,76.7300,76.8400,2770100,0
20051223,76.9800,77.3800,76.7600,77.1400,1575800,0
20051227,77.3500,77.5200,76.5300,76.6000,1635900,0
20051228,76.6900,76.6900,75.9700,76.4000,1495800,0
20051229,76.3500,76.9900,75.8500,75.8600,1485300,0
20051230,74.8000,75.6500,74.8000,75.1500,1872800,0
20060103,76.1400,76.1400,73.6990,75.5500,3555100,0
20060104,75.6500,76.1000,75.3500,75.6500,2958500,0
20060105,75.6500,76.0600,75.4700,75.6800,2299200,0
20060106,75.9300,76.0000,74.5700,75.2300,2995700,0
20060109,75.2100,76.3400,75.1000,76.1500,2999100,0
20060110,76.1500,76.1500,75.5100,75.7400,2118700,0
20060111,75.9600,75.9600,75.1200,75.3500,1838000,0
20060112,74.9300,75.0300,74.2800,74.6700,2774400,0
20060113,74.9800,75.2300,74.2500,74.5000,1747000,0
20060117,75.0000,75.4900,74.6900,74.9200,2863100,0
20060118,74.9300,75.9100,74.6700,75.5900,2367200,0
20060119,75.7900,76.9900,75.5000,76.5800,2527000,0
20060120,76.6900,76.9800,75.0000,75.2400,4268500,0
20060123,75.6800,75.7100,74.6300,75.2100,2405500,0
20060124,75.4900,76.5000,75.2600,76.1500,3234300,0
20060125,76.5500,76.9400,75.8000,76.7600,3627600,0
20060126,76.7000,76.7000,74.2600,75.5500,6852800,0
20060127,75.8000,75.8400,74.9900,75.4000,4092700,0
20060130,75.5500,75.7100,74.9000,74.9000,2288500,0
20060131,74.9100,75.4500,74.6200,74.9100,2570800,0
20060201,74.9300,74.9600,74.2700,74.7600,2350500,0
20060202,74.7400,75.1000,73.7000,73.7100,2363600,0
20060203,73.0000,73.3000,72.7500,73.0600,2647200,0
20060206,73.0600,73.7900,72.9500,73.4900,1779700,0
20060207,73.6200,73.8500,72.7400,72.7900,2515400,0
20060208,72.8000,74.0000,72.8000,73.8800,2091200,0
20060209,73.9000,73.9000,73.4200,73.7700,2206000,0
20060210,73.9000,75.2600,73.7800,74.7800,2860700,0
20060213,74.4000,75.2800,74.3600,75.0300,1659300,0
20060214,75.2500,76.2800,75.0200,75.9200,3490900,0
20060215,75.9300,76.3500,75.2800,76.3000,2140500,0
20060216,75.9000,76.1900,75.5000,76.1000,2119500,0
20060217,76.3000,76.3200,75.8100,76.2500,2228700,0
20060221,76.1600,76.1800,74.8600,75.2500,2432300,0
20060222,75.7300,76.1200,75.5500,75.8700,1987000,0
20060223,75.3500,75.9000,75.2100,75.2700,1841900,0
20060224,75.3800,75.8100,75.0100,75.3200,2007400,0
20060227,75.3200,76.0000,75.3199,75.9500,1466700,0
20060228,75.8000,75.9100,74.6300,74.7100,2858600,0
20060301,75.1000,75.5000,74.8800,75.3200,2315100,0
20060302,75.0700,75.1700,74.5200,74.9500,2122500,0
20060303,74.4300,76.0000,74.4200,75.5100,3009600,0
20060306,75.4000,76.3300,75.1500,76.1000,2521300,0
20060307,76.1700,76.9700,75.9400,76.9000,2742200,0
20060308,76.7500,77.0000,76.0100,77.0000,2977000,0
20060309,76.9000,77.2300,76.4200,76.7000,2462100,0
20060310,76.7000,77.5100,76.4300,77.3600,2747300,0
20060313,77.6900,77.7000,76.7000,76.8900,1810100,0
20060314,76.8900,78.1800,76.8300,78.1000,3244600,0
20060315,77.9400,78.3900,77.6600,78.2300,2676000,0
20060316,78.0000,78.1700,77.5600,78.0000,2945900,0
20060317,78.3000,78.3200,77.8900,78.1400,3406800,0
20060320,78.1000,78.4000,77.8100,78.2200,1974300,0
20060321,78.4700,78.4900,77.9600,78.0400,2429200,0
20060322,78.0400,78.9100,77.8500,78.8500,2283200,0
20060323,78.8600,78.9600,78.3600,78.8600,2461900,0
20060324,78.0800,78.9000,78.0800,78.8200,1859400,0
20060327,78.8200,79.0700,78.5600,78.8900,1779300,0
20060328,78.0700,79.1500,78.0700,78.8700,1996300,0
20060329,79.1200,79.8800,78.9100,79.6000,3222900,0
20060330,79.4500,80.1800,79.2600,79.5200,3355100,0
20060331,79.6700,79.9800,79.3600,79.3800,3190300,0
20060403,79.8000,80.0300,79.2500,79.5800,2992900,0
20060404,79.8000,80.8900,79.6742,80.6500,3416000,0
20060405,80.6400,81.1100,80.5400,80.9100,2825500,0
20060406,80.8400,81.4700,80.1500,81.3500,2663300,0
20060407,81.3500,81.8300,81.0300,81.7400,3766300,0
20060410,81.8000,81.9600,81.0200,81.5700,2064400,0
20060411,81.7000,81.7500,80.7700,81.2700,2735200,0
20060412,81.6000,81.7000,81.2600,81.4600,2121000,0
20060413,81.4700,81.6300,81.2200,81.6000,1609600,0
20060417,81.4800,81.7500,80.9100,81.0400,2488100,0
20060418,81.2900,82.5700,81.2300,82.4000,3651300,0
20060419,82.8500,82.8700,82.1800,82.5200,2329000,0
20060420,81.5000,82.5700,81.5000,82.0500,3574900,0
20060421,82.4600,82.6400,81.5700,82.0300,2716900,0
20060424,82.0300,82.4200,81.7700,81.9900,2210500,0
20060425,82.0000,82.0100,80.6800,80.9000,3041500,0
20060426,80.9300,81.4000,80.5000,80.9800,1786000,0
20060427,80.9100,81.6700,80.5200,81.4500,3009900,0
20060428,81.3900,81.3900,80.8000,81.0700,2682700,0
20060501,81.3200,81.4200,80.6000,80.8800,2336400,0
20060502,81.4200,81.9500,80.6900,81.6300,2325000,0
20060503,81.6300,82.1500,81.3300,81.6500,2148400,0
20060504,82.0000,82.8600,81.9900,82.4000,2551600,0
20060505,83.0000,83.9100,82.7400,83.3500,3585500,0
20060508,83.9800,83.9900,83.0400,83.1100,2061600,0
20060509,83.1200,83.4400,82.5100,83.1000,2107300,0
20060510,82.7500,83.0000,82.4700,82.8500,2226200,0
20060511,82.4700,82.5500,81.3700,81.8300,2348200,0
20060512,81.8300,81.8400,80.7500,80.8600,2332700,0
20060515,80.5000,81.6700,80.3000,81.3200,2409700,0
20060516,81.3200,81.4000,80.7600,80.7600,1806900,0
20060517,80.2600,80.5200,79.3800,79.7300,3031400,0
20060518,80.0000,80.3000,79.4800,79.5000,3292100,0
20060519,79.6000,80.2300,79.3100,79.9400,2810000,0
20060522,80.3000,80.9400,79.5200,80.3000,3239600,0
20060523,80.5500,81.4000,80.4100,80.5000,3188300,0
20060524,80.2000,80.7700,79.6000,80.0000,3691100,0
20060525,80.6000,81.1700,80.3700,80.5500,1986300,0
20060526,80.8800,81.0700,80.5000,81.0300,1389000,0
20060530,80.7800,80.7900,79.7000,79.8000,1807600,0
20060531,80.0500,80.5500,79.7700,80.5500,2632100,0
20060601,80.8700,81.1500,80.3200,81.0100,1871700,0
20060602,81.0100,81.2500,80.6700,81.0500,2190200,0
20060605,81.0200,81.1100,79.4900,79.6100,2053900,0
20060606,79.7500,80.1800,78.9100,80.0400,2042900,0
20060607,80.1000,80.8800,79.5800,79.6300,2332300,0
20060608,79.7200,79.8500,78.2500,79.5800,3121200,0
20060609,79.5800,80.3100,78.9600,78.9900,2006700,0
20060612,79.2000,79.5400,78.6600,78.6600,1624400,0
20060613,78.8000,79.6000,78.5200,78.7200,2440600,0
20060614,78.4700,78.9500,77.5500,78.2000,2917100,0
20060615,78.1800,79.6900,78.0000,79.5600,3273800,0
20060616,79.5600,79.9500,79.2245,79.2800,3510700,0
20060619,79.8500,79.9500,79.0500,79.2900,2440400,0
20060620,79.4000,80.1900,79.3800,79.7100,2393300,0
20060621,80.2600,80.8600,80.1100,80.3000,3417500,0
20060622,80.2500,80.6900,79.8400,80.5000,1927800,0
20060623,80.0400,80.9900,79.8600,80.4000,1579100,0
20060626,80.1200,80.6800,80.0300,80.6800,1166700,0
20060627,80.5500,81.0600,80.4300,80.5000,1890500,0
20060628,80.5700,81.3200,80.5000,81.2000,2652700,0
20060629,81.8500,82.8400,81.5000,82.7700,3163000,0
20060630,82.9600,83.1300,82.3300,82.3300,2674500,0
20060703,82.9800,83.0000,82.5400,82.9300,757600,0
20060705,82.9400,82.9400,81.8500,82.4700,1970400,0
20060706,82.4700,82.5899,81.4100,81.9600,1955500,0
20060707,81.8600,81.8700,80.8800,81.0900,1586300,0
20060710,81.1400,81.6100,80.9700,81.3800,966100,0
20060711,81.2300,81.7300,80.4400,81.6500,1620400,0
20060712,81.8500,81.8600,80.2800,80.6900,1865600,0
20060713,80.3500,80.3500,79.0300,79.3300,3462000,0
20060714,79.3300,79.3600,77.2200,78.5700,3273600,0
20060717,78.5900,79.1700,78.2600,78.5800,1709900,0
20060718,78.3600,79.1400,77.9800,78.9700,2092400,0
20060719,79.5400,80.8800,79.4200,80.4500,3679500,0
20060720,80.2700,80.8400,78.9200,78.9700,2612400,0
20060721,79.4500,79.4500,77.9200,78.7300,3569400,0
20060724,78.8000,80.3100,78.8000,80.0000,2378900,0
20060725,71.8500,71.8800,67.2500,71.8000,46445100,0
20060726,71.1000,71.2000,67.7800,67.8100,17818900,0
20060727,67.5900,68.6500,66.8000,68.4500,12591300,0
20060728,68.5000,70.1500,68.1500,70.0100,7975900,0
20060731,69.6000,69.6500,68.7500,68.9100,4937500,0
20060801,68.6600,69.0200,68.0200,68.8100,3993000,0
20060802,68.7600,68.9600,67.9000,68.0900,6407200,0
20060803,67.8400,68.8900,67.4900,68.6000,5710700,0
20060804,69.9800,70.9000,67.5000,67.7400,7276400,0
20060807,68.5500,68.5500,66.5000,66.5100,4752300,0
20060808,66.7600,66.8700,65.7500,66.1900,5283500,0
20060809,66.6600,66.7900,65.5100,65.9200,5758100,0
20060810,65.5000,66.6000,65.5000,66.4800,4155400,0
20060811,66.7200,66.7900,66.1200,66.5100,3543200,0
20060814,67.1900,67.9900,67.0500,67.3000,5127800,0
20060815,68.1900,69.1000,68.0100,69.0000,4489400,0
20060816,69.7200,72.1800,69.5500,72.1300,10158300,0
20060817,71.5000,72.1300,71.2200,71.6500,4311500,0
20060818,71.6500,71.7500,70.7000,71.0800,3609900,0
20060821,70.8800,70.8900,69.9500,69.9700,3159000,0
20060822,70.2200,71.1600,69.7400,70.9400,3276000,0
20060823,71.1900,71.6000,70.0800,70.5200,3187300,0
20060824,71.1000,71.2500,69.7700,70.0000,2733700,0
20060825,70.0000,70.7100,69.9300,70.5700,2061800,0
20060828,70.9200,71.5200,70.2800,70.5300,3185200,0
20060829,70.9800,70.9800,70.0100,70.3400,4225600,0
20060830,70.6000,70.7200,70.1800,70.5400,2156800,0
20060831,70.9000,71.1200,69.4900,70.0500,4597300,0
20060901,70.9000,71.1900,70.5100,71.0800,2704700,0
20060905,71.4700,71.6400,70.5000,71.0600,2328800,0
20060906,71.0300,71.0300,70.0400,70.3000,3697100,0
20060907,70.1000,70.6000,69.6700,69.7200,2387800,0
20060908,69.7900,70.1900,69.3800,69.5600,2202700,0
20060911,69.2100,71.0100,69.0000,70.9500,3029100,0
20060912,71.2500,72.5600,70.8000,72.5600,4428100,0
20060913,72.4800,73.5700,71.9000,72.9900,3367700,0
20060914,72.7900,72.9400,71.7300,71.7500,2676800,0
20060915,71.7500,72.6600,71.7500,72.5100,4449200,0
20060918,72.5400,72.9900,72.3800,72.6200,2479000,0
20060919,72.9300,72.9300,71.9100,72.2000,2748300,0
20060920,72.7900,73.2000,72.4200,72.6100,2666900,0
20060921,72.7900,72.9100,70.8800,71.0100,3703200,0
20060922,71.0200,71.4800,70.6800,70.8900,2340500,0
20060925,71.9900,72.0400,70.7000,71.8100,3374400,0
20060926,72.0600,72.8400,71.8200,72.7100,2796900,0
20060927,72.3800,72.9700,72.0200,72.4000,2342100,0
20060928,72.4000,72.8100,72.1000,72.5300,2257300,0
20060929,72.6600,72.6700,71.3700,71.9400,3164500,0
20061002,72.4400,72.7500,71.9200,72.4000,2554400,0
20061003,72.4900,74.1400,72.0700,73.6100,3340600,0
20061004,73.5000,74.6800,72.6000,74.4900,3515100,0
20061005,74.2900,75.7200,74.2000,75.4300,4414900,0
20061006,74.9500,74.9600,73.9700,74.2700,2669500,0
20061009,73.8700,74.2300,73.5200,74.0000,2012400,0
20061010,74.0000,74.2300,73.7100,73.8800,2135700,0
20061011,73.4000,74.1200,73.3200,73.7100,2625200,0
20061012,74.1400,74.2000,73.6100,73.7700,2120200,0
20061013,73.7400,73.9500,73.3100,73.4000,1605500,0
20061016,73.0800,74.6000,73.0200,74.1200,2855900,0
20061017,73.6300,74.4800,73.1100,73.7000,3075500,0
20061018,74.0000,74.2300,72.0900,72.4100,4499300,0
20061019,73.9800,76.0800,73.6500,75.2500,10637600,0
20061020,75.1700,76.2500,74.4000,76.1000,5014600,0
20061023,76.0000,76.9500,75.6000,76.0500,3200600,0
20061024,75.8000,76.3200,75.7500,76.0600,2595600,0
20061025,75.9400,76.4100,75.1300,75.6800,2574500,0
20061026,75.6100,75.8300,75.2700,75.4500,1577000,0
20061027,75.3800,75.3900,74.7500,74.8700,2379300,0
20061030,74.8800,76.0000,74.8800,75.9000,2796800,0
20061031,76.0000,76.4400,75.0100,75.3500,3017100,0
20061101,75.8900,76.0800,73.9500,74.2000,3311100,0
20061102,74.1300,74.5000,73.7900,74.0000,1929600,0
20061103,74.3700,74.5000,73.2000,73.2000,2163300,0
20061106,73.7400,74.9100,73.7300,74.6000,3422200,0
20061107,74.6000,75.4600,74.3200,75.3100,3622200,0
20061108,75.1900,75.1900,74.4100,74.9300,1992000,0
20061109,74.7800,74.8900,74.1500,74.3900,3089100,0
20061110,74.7400,75.7400,74.6000,75.5600,2191000,0
20061113,75.5600,76.3800,75.4400,76.2600,3737600,0
20061114,76.3900,77.7700,76.0600,77.6100,5348400,0
20061115,77.5000,78.0600,77.3100,77.9100,3493800,0
20061116,77.9200,78.8900,77.9000,78.5800,3287200,0
20061117,79.0000,79.4900,78.6700,79.1300,5244800,0
20061120,79.1300,79.7200,78.6900,79.2800,2749900,0
20061121,79.2800,79.6800,78.7900,79.5200,3900800,0
20061122,79.2000,79.3500,78.7618,79.0200,2108200,0
20061124,79.1200,79.2800,78.7600,78.8400,1024900,0
20061127,78.7600,79.5000,78.2000,78.2700,3739600,0
20061128,78.1500,78.3100,77.4400,78.1300,2901300,0
20061129,78.2400,78.7100,77.9600,78.5800,2849200,0
20061130,78.1200,78.6800,77.4000,77.9200,4187900,0
20061201,77.9200,78.1000,76.6600,77.3100,2973700,0
20061204,77.4400,78.4100,77.4300,78.0300,2981300,0
20061205,78.2500,78.5000,77.6500,78.1900,2757800,0
20061206,78.1900,78.3000,77.6900,78.0400,1894800,0
20061207,78.4900,78.7700,77.8700,78.0100,2830400,0
20061208,77.8100,78.3800,77.3600,78.1100,2136800,0
20061211,78.0500,78.3900,77.3700,77.7700,1523900,0
20061212,77.5500,77.7600,76.5000,76.9000,3480000,0
20061213,77.3000,77.3500,76.2100,76.5100,2430200,0
20061214,76.2500,76.9200,75.8500,76.8400,2146100,0
20061215,76.8400,77.2600,76.4000,76.6700,3352200,0
20061218,76.9200,77.1300,76.4700,76.7000,1785600,0
20061219,76.3600,76.4600,75.5500,75.7500,2881600,0
20061220,74.9100,75.2100,74.4500,74.7700,3636200,0
20061221,74.9800,75.3500,73.8400,74.5500,3140300,0
20061222,74.4000,74.4000,73.6424,73.8700,2951000,0
20061226,73.6200,74.3300,73.6200,74.2200,1374600,0
20061227,74.7500,75.4600,74.6600,75.1200,2750900,0
20061228,75.1000,75.2900,74.5000,74.9600,1925700,0
20061229,74.7700,75.4100,74.5000,74.9800,2752600,0
20070103,75.4500,75.9800,74.4000,74.9700,3955300,0
20070104,75.2500,75.5000,74.5200,75.0900,2307000,0
20070105,75.0400,75.0400,73.6200,74.1500,3602400,0
20070108,74.1600,74.5900,73.7400,74.3800,2354800,0
20070109,74.9800,75.0000,73.9100,74.0800,3322900,0
20070110,73.7500,73.8500,73.2500,73.6300,2895100,0
20070111,73.6300,73.8800,73.5500,73.6500,3060900,0
20070112,73.6500,74.4700,73.3500,74.4400,3027600,0
20070116,74.8000,75.3500,74.6100,74.8800,3693000,0
20070117,74.9500,75.2200,74.6800,75.0000,2737600,0
20070118,75.1200,75.4000,74.6200,74.8100,2895800,0
20070119,75.3000,75.3000,74.7500,75.0200,4242100,0
20070122,75.0500,75.1700,73.7200,74.2800,3972600,0
20070123,74.2900,74.2900,73.4200,73.6200,2702800,0
20070124,73.9000,74.8200,73.6200,74.4500,3481600,0
20070125,74.4400,74.4500,73.4300,73.6100,2706600,0
20070126,73.8000,73.8000,72.2100,72.4900,4726200,0
20070129,72.5000,73.8200,72.4700,73.6500,3937400,0
20070130,71.1700,72.7000,70.3800,72.7000,12996500,0
20070131,72.3000,72.6100,71.5000,72.2800,6079300,0
20070201,72.8500,73.7400,72.7400,73.6400,4496200,0
20070202,73.5700,74.4800,73.5000,74.1700,5510000,0
20070205,74.1800,74.3300,73.6500,73.6800,2751500,0
20070206,73.7000,74.0000,73.6600,73.9300,2259800,0
20070207,74.1600,74.1600,73.4600,73.9200,2461100,0
20070208,73.9200,73.9300,73.2100,73.3300,2348500,0
20070209,74.1200,74.2400,73.2800,73.5600,3575600,0
20070212,73.9500,74.0900,73.6800,73.8700,2636785,0
20070213,73.9000,74.4500,73.5700,74.3900,3617492,0
20070214,74.5100,75.3200,74.5100,75.0200,4578033,0
20070215,75.0000,75.1900,74.3900,74.4800,3738800,0
20070216,74.2000,74.6000,73.8300,74.0400,3249700,0
20070220,74.0000,74.2400,73.7000,73.9000,2550200,0
20070221,73.7700,74.1000,73.4500,73.8000,2891300,0
20070222,73.7700,74.1800,73.2600,73.4000,2760600,0
20070223,73.4000,73.4000,72.7500,73.3400,3885300,0
20070226,73.4800,73.7400,72.6900,72.7900,3836308,0
20070227,72.6000,72.6000,70.0000,70.2300,6332100,0
20070228,70.4000,70.9300,69.9300,70.1900,7904800,0
20070301,69.4000,70.3000,68.6600,70.1200,4972870,0
20070302,69.9500,70.1000,69.3400,69.4700,3676800,0
20070305,69.2700,70.1100,68.7500,69.7000,7673000,0
20070306,70.0000,70.2400,69.4200,69.9100,4801200,0
20070307,69.9100,70.3500,69.7800,70.0000,4024800,0
20070308,70.0900,70.5000,69.7500,69.8700,3170600,0
20070309,70.9500,70.9900,70.3700,70.6300,3071500,0
20070312,70.8800,71.3900,70.6200,71.1500,3238800,0
20070313,70.5000,70.9800,69.7600,69.9100,4160000,0
20070314,70.1200,70.3200,68.7500,70.2300,5049200,0
20070315,70.3000,70.6400,69.3300,69.4100,4343700,0
20070316,69.7000,69.8200,68.8100,69.2600,6065359,0
20070319,69.6500,69.8500,69.0700,69.4800,3493931,0
20070320,69.2800,70.3800,69.2600,70.2500,2839400,0
20070321,69.7000,71.3200,69.3400,71.2800,5350586,0
20070322,70.7100,71.3800,70.5700,71.0900,3549600,0
20070323,71.1300,71.6300,70.7900,71.4700,3123600,0
20070326,71.2500,71.3500,70.5000,71.3100,2782080,0
20070327,71.0300,71.1600,70.6400,70.9000,2160000,0
20070328,70.6000,70.9000,70.0400,70.4000,3141600,0
20070329,71.4900,71.4900,69.6200,70.1600,3389240,0
20070330,70.1600,70.7300,69.5900,70.1000,3216900,0
20070402,70.0900,70.1400,69.5300,69.8600,3251700,0
20070403,70.0000,70.4100,69.7500,69.9600,3802765,0
20070404,69.8000,69.9800,69.5700,69.8800,3278500,0
20070405,69.7500,70.3900,69.6500,70.2600,3813900,0
20070409,70.2400,70.9900,70.0000,70.0900,2729473,0
20070410,70.0700,70.9000,70.0000,70.7900,3257190,0
20070411,70.6200,70.7600,70.1900,70.4700,3455841,0
20070412,70.2900,70.6000,69.8100,70.3800,2920373,0
20070413,70.8100,70.8100,69.7100,70.3100,2679100,0
20070416,70.4100,71.1700,70.1900,71.0800,2964233,0
20070417,71.2500,71.8800,70.8600,71.6400,2762802,0
20070418,71.1500,71.5800,71.0900,71.4000,2788450,0
20070419,71.7500,72.0500,71.0000,71.9900,3236491,0
20070420,71.9900,73.2000,71.9900,72.8200,5555754,0
20070423,72.6500,73.0000,71.9000,71.9400,2575150,0
20070424,71.8100,72.1500,71.4400,71.9300,3487821,0
20070425,71.4800,73.0500,71.1100,73.0000,4411039,0
20070426,72.4000,72.7500,71.6500,71.9100,5186400,0
20070427,71.8700,71.9000,71.0900,71.5000,3895824,0
20070430,71.3900,71.5200,70.3700,70.4300,4423100,0
20070501,70.6000,70.6800,69.7100,69.9400,5320850,0
20070502,70.0000,70.8800,70.0000,70.7400,4583787,0
20070503,70.9700,71.4000,70.6600,70.8900,3294276,0
20070504,70.9900,71.3400,70.8300,71.0900,2524900,0
20070507,71.3400,71.4800,70.7500,70.7800,2178830,0
20070508,70.6200,70.8900,70.2500,70.8400,2739154,0
20070509,70.8400,71.1000,70.5800,70.9000,2854400,0
20070510,70.5000,71.0600,69.7500,69.8300,4801796,0
20070511,69.9900,71.4200,69.9200,71.2700,4383200,0
20070514,71.0500,71.4300,70.4400,70.6800,2577446,0
20070515,70.8000,71.2800,70.4000,70.4800,3749610,0
20070516,70.6000,71.3600,70.2800,71.3400,2932591,0
20070517,70.9200,70.9200,70.0900,70.1500,2760950,0
20070518,70.2500,70.3600,70.0000,70.0500,3364100,0
20070521,70.0200,70.5000,69.9000,70.3100,3340349,0
20070522,70.5000,70.5000,69.9100,70.1000,2839600,0
20070523,70.1000,70.4500,69.8500,69.9800,3491340,0
20070524,70.2500,70.9100,70.1100,70.6500,4341299,0
20070525,70.7300,71.2400,70.6800,71.0800,2920692,0
20070529,71.1000,71.5000,70.9100,71.3400,2906254,0
20070530,71.1700,71.5600,70.9000,71.5600,3048618,0
20070531,71.5600,72.2000,71.3500,71.9700,3374500,0
20070601,72.1000,72.4700,71.9700,72.3600,3521150,0
20070604,72.3600,72.3600,71.7900,72.2700,2285600,0
20070605,72.5000,72.5000,71.6300,71.7200,3407600,0
20070606,71.6300,71.6300,71.0000,71.6200,3411316,0
20070607,71.6200,72.3000,70.9300,71.2500,5872880,0
20070608,71.2500,72.4400,71.2500,72.3200,4188798,0
20070611,72.0700,72.8800,71.7500,72.4800,3589660,0
20070612,72.0500,72.4000,71.2000,71.2500,3650700,0
20070613,71.6500,72.2600,70.9600,72.1400,3586050,0
20070614,72.1400,74.0400,72.1400,73.9500,6573202,0
20070615,74.2600,74.4800,74.0000,74.0500,5461227,0
20070618,74.0000,74.1400,73.2500,73.3200,3545487,0
20070619,73.0000,73.2000,72.4600,73.0000,3702300,0
20070620,72.2400,74.0900,72.2400,72.9100,4133388,0
20070621,73.0900,73.5900,72.6600,73.3700,2782400,0
20070622,73.0000,73.1000,72.3400,72.8500,3625235,0
20070625,72.6800,73.9100,72.6800,73.2900,3951833,0
20070626,73.4300,73.7500,72.8300,73.1500,2990477,0
20070627,72.5800,73.6600,72.4800,73.5600,3532700,0
20070628,73.8300,73.9000,73.1100,73.6200,2633700,0
20070629,73.5800,73.7300,72.5700,73.0000,4397370,0
20070702,73.4800,73.8500,72.8900,73.3300,3063408,0
20070703,73.3500,73.4800,73.0400,73.2000,1456500,0
20070705,73.1000,73.8000,72.7000,73.7500,2994858,0
20070706,73.7600,73.8400,73.3800,73.7000,2325863,0
20070709,73.8000,74.5700,73.5800,74.4000,3806295,0
20070710,73.7200,74.5000,73.6300,74.0400,4503341,0
20070711,73.8200,74.4900,73.5800,74.3300,2224600,0
20070712,73.7600,74.8100,73.5500,74.7600,2926800,0
20070713,74.5800,75.4200,74.3400,75.1500,4441049,0
20070716,75.9800,76.0000,74.7600,75.5300,3712137,0
20070717,75.2600,75.9000,74.8100,75.5200,3056959,0
20070718,75.5700,75.8800,74.6400,75.2000,4200500,0
20070719,75.2600,75.9800,75.1000,75.8400,3588200,0
20070720,75.6200,75.6200,74.7500,75.0100,5094400,0
20070723,74.9800,75.5500,74.2900,74.5400,4391400,0
20070724,74.0500,76.1500,74.0500,74.6800,7001011,0
20070725,75.4800,78.4000,74.9100,76.2100,5703200,0
20070726,75.6000,76.5300,75.2200,75.7000,8324747,0
20070727,75.6950,76.8900,75.5100,75.6700,7606100,0
20070730,75.6700,77.0000,75.5000,76.8200,6635200,0
20070731,77.0000,77.1501,75.6400,75.7200,7073415,0
20070801,75.5100,77.0700,75.1600,76.9300,6828655,0
20070802,76.9600,77.4000,76.0200,76.5800,5556917,0
20070803,76.4400,76.9100,75.1300,75.1700,5924222,0
20070806,75.4300,77.8300,75.3500,77.8300,7055700,0
20070807,77.0100,78.5000,77.0100,77.7400,7464400,0
20070808,77.5600,78.6100,77.1000,78.3700,5706300,0
20070809,77.5000,78.9900,77.4000,78.1000,7435300,0
20070810,76.8400,78.0100,76.3200,76.7500,10144000,0
20070813,76.8000,77.6400,76.5100,76.7100,4634200,0
20070814,76.8200,76.9000,75.6700,75.7100,5010800,0
20070815,75.7100,75.7500,74.0700,74.2300,6679121,0
20070816,74.0000,75.5100,72.8700,74.8200,8968000,0
20070817,76.0700,76.7800,75.0300,76.3200,7608967,0
20070820,76.1300,76.7200,75.5600,75.9400,3671800,0
20070821,75.6000,76.3400,75.1700,75.5200,3257700,0
20070822,75.7600,76.2400,75.4800,76.0400,3334000,0
20070823,76.2800,76.6400,75.6900,76.4200,3655800,0
20070824,76.2900,77.1400,76.2700,77.0300,3733300,0
20070827,76.6300,77.1100,76.1100,76.4200,2788600,0
20070828,76.1100,76.7500,75.3000,75.3400,3936312,0
20070829,75.5700,76.1500,75.2700,76.0800,3459400,0
20070830,75.5100,76.1200,75.0300,75.4800,3425800,0
20070831,75.9100,76.1800,75.2500,75.8600,3196800,0
20070904,75.5400,76.3200,75.1200,76.1500,3009165,0
20070905,75.7800,75.9600,75.0500,75.3600,3993500,0
20070906,75.3000,75.3900,74.1700,75.0900,2789400,0
20070907,74.4000,74.6600,73.6200,74.1300,5187100,0
20070910,74.3900,74.5900,73.3500,73.7900,3356500,0
20070911,73.8100,74.4300,73.3100,74.1500,4537987,0
20070912,74.0900,74.7900,73.8900,74.1700,3061100,0
20070913,74.4400,75.0900,74.1000,74.3800,3138500,0
20070914,74.1000,74.7000,73.5600,74.3800,2980000,0
20070917,74.2800,74.8900,74.1100,74.3300,1984300,0
20070918,74.8300,75.9200,74.1100,75.8300,1276774,0
20070919,76.4000,76.4200,75.3200,75.9700,3911660,0
20070920,75.3700,75.7200,75.0500,75.2700,4061500,0
20070921,75.3300,76.3000,75.2700,75.7500,4322996,0
20070924,75.6600,76.2200,75.3100,75.4600,2816300,0
20070925,75.1800,75.7300,74.5600,75.4000,3649600,0
20070926,75.4600,75.7300,74.5300,74.8400,3963400,0
20070927,75.1500,75.2900,74.4700,74.8200,3848600,0
20070928,75.1500,75.3300,74.8200,75.1000,3273200,0
20071001,75.5400,76.5300,75.5400,75.9000,4203500,0
20071002,75.7800,76.2900,75.3700,75.6500,2958000,0
20071003,75.7100,76.1900,75.2300,75.5900,2276979,0
20071004,75.6200,78.6000,75.4700,75.6000,1824300,0
20071005,76.0000,76.8700,75.7100,76.4100,2971400,0
20071008,76.3600,76.6900,76.1100,76.4500,1351441,0
20071009,76.4400,77.0000,76.1400,76.8800,2802903,0
20071010,76.7100,76.8800,76.0100,76.3300,3252687,0
20071011,76.4000,77.7600,76.0900,76.5100,3293700,0
20071012,76.5100,76.8800,76.1600,76.6200,2613600,0
20071015,76.5700,76.8600,76.1700,76.5400,2677800,0
20071016,76.5000,76.5500,75.6300,75.8100,3063800,0
20071017,76.2300,76.3500,75.5200,76.0000,2782900,0
20071018,75.9600,76.4200,75.6400,76.0200,3049111,0
20071019,75.5100,75.9500,74.9900,75.0300,5153900,0
20071022,74.6700,75.6000,74.3600,75.0900,5265417,0
20071023,76.4000,76.4700,74.6500,75.6400,4298900,0
20071024,75.3500,75.9000,74.0000,75.4600,4424800,0
20071025,75.6300,75.8500,74.3400,74.9700,2980800,0
20071026,75.1800,75.3200,74.4000,74.9700,2802500,0
20071029,74.5800,75.4400,74.4000,75.1000,2115600,0
20071030,75.0000,75.2700,74.3100,74.7500,2216889,0
20071031,75.0400,75.6100,74.6900,75.1000,3741900,0
20071101,74.6700,75.0000,73.3900,73.6000,815400,0
20071102,73.7000,74.5700,73.4600,74.0300,3720200,0
20071105,73.1400,74.9300,73.1400,74.4800,3293820,0
20071106,74.4200,74.8000,73.3900,74.2300,4689640,0
20071107,73.5000,73.9600,71.6300,71.6800,5569442,0
20071108,71.7500,72.4500,71.0500,72.0600,6771387,0
20071109,71.2500,71.9200,70.6300,70.7100,5231464,0
20071112,71.1400,73.6700,70.9000,72.6500,5669641,0
20071113,73.1100,74.0800,72.5400,74.0000,4405814,0
20071114,74.3000,74.4700,73.1800,73.3300,3292069,0
20071115,73.0000,73.6700,72.5400,73.1000,3390243,0
20071116,71.0000,72.3000,70.8900,72.0100,6782023,0
20071119,71.4100,72.2400,70.8600,71.9600,5405287,0
20071120,71.9300,72.8700,71.1400,71.6500,5461175,0
20071121,71.0000,71.6700,70.0000,70.1400,6158116,0
20071123,70.4600,70.9400,70.3800,70.9200,1726819,0
20071126,70.9800,71.9800,70.0700,70.3600,4704648,0
20071127,70.5800,71.5400,70.5000,71.4400,4511398,0
20071128,71.8300,73.7300,71.3900,73.5700,5644828,0
20071129,73.1900,73.6600,72.7900,73.3000,3295296,0
20071130,73.9100,74.3200,73.3200,73.6800,4507834,0
20071203,73.0000,73.6800,72.6700,72.9000,3981320,0
20071204,72.6100,73.2400,72.1600,72.6300,2525667,0
20071205,73.4500,73.5400,72.8500,73.3400,2321773,0
20071206,74.0000,74.0000,73.0000,73.8300,2361357,0
20071207,73.8200,74.8100,73.8200,74.1700,3431344,0
20071210,74.5300,75.4400,74.1600,75.1400,4582343,0
20071211,75.4100,75.7900,73.8900,74.0300,5334103,0
20071212,75.8200,75.8200,73.2400,74.0400,5685717,0
20071213,73.5300,74.0000,72.8900,73.9200,4956999,0
20071214,73.1000,73.3600,72.5900,72.6100,3901713,0
20071217,72.1500,72.9000,71.6600,72.0200,5155318,0
20071218,72.5500,72.6400,71.7900,72.4800,3780533,0
20071219,72.3500,72.5500,71.1700,71.3000,4295041,0
20071220,70.7200,71.6400,70.2500,71.6000,4802332,0
20071221,71.9600,73.3000,71.9600,72.4000,7114763,0
20071224,72.5000,73.6000,72.1000,73.4600,1553996,0
20071226,73.1700,73.5000,72.4900,73.2000,2556523,0
20071227,73.1800,73.1900,71.8500,71.9000,2770105,0
20071228,72.2500,72.5300,71.2600,71.5600,2867708,0
20071231,71.1900,71.3300,70.6100,70.7200,3319150,0
20080102,70.5500,70.5500,68.8500,69.1600,6506089,0
20080103,69.2500,69.8900,68.9200,69.2300,3842404,0
20080104,68.5100,69.0900,67.8000,68.0100,5501247,0
20080107,68.2900,68.7900,67.3200,67.8400,6547933,0
20080108,67.9200,68.1800,66.4700,66.6400,1240600,0
20080109,66.5900,67.1600,65.7400,66.7100,5094030,0
20080110,68.7800,70.4900,68.3100,69.6600,12525389,0
20080111,69.5500,70.5500,69.2500,69.5900,7260717,0
20080114,70.0100,70.0600,69.2900,69.9200,5293890,0
20080115,69.1900,69.8000,68.5400,68.9600,6674510,0
20080116,68.7200,69.5000,68.1500,68.6300,6663537,0
20080117,68.7000,69.1400,67.0900,67.1700,9622846,0
20080118,67.2200,68.1800,66.7700,67.1600,7247721,0
20080122,65.7500,67.9700,64.0100,67.5400,8556293,0
20080123,66.5000,71.9500,66.5000,71.5500,1057600,0
20080124,70.8400,71.7900,70.4100,71.2200,6769721,0
20080125,71.7600,71.8900,69.6900,69.9700,5934897,0
20080128,69.9300,71.1068,69.1800,71.0500,6135683,0
20080129,70.9600,71.9600,70.3700,70.9200,6929776,0
20080130,70.0600,73.4000,69.3100,72.0200,8812322,0
20080131,70.6300,73.5100,70.3600,73.1600,1393000,0
20080201,73.0300,73.9500,71.8000,73.7800,4694061,0
20080204,73.7800,73.9500,72.6400,72.7200,3494933,0
20080205,72.4600,72.9700,71.5300,71.7500,5139038,0
20080206,72.3600,72.6200,71.6700,71.7600,3560146,0
20080207,71.2200,72.5700,70.5500,71.7400,5950775,0
20080208,71.4900,71.7100,70.3700,70.5800,4583135,0
20080211,70.4800,71.7900,69.9300,71.4100,5447728,0
20080212,71.7100,72.8500,71.4500,72.4700,5182289,0
20080213,72.5600,73.7400,72.4800,73.5100,6273339,0
20080214,73.3900,73.6900,72.3400,72.3400,3570831,0
20080215,72.2000,72.6800,71.8700,72.4200,3398528,0
20080219,73.1000,73.1000,71.6100,72.2300,4156603,0
20080220,71.5600,72.8700,71.5600,72.6400,3046007,0
20080221,72.5000,73.0000,71.8500,71.9000,3115612,0
20080222,72.0500,72.3000,70.6900,71.8900,4738069,0
20080225,72.2300,72.6600,71.4400,72.4800,4584555,0
20080226,72.2700,72.8700,71.7200,72.5300,3655124,0
20080227,72.0400,73.0000,72.0300,72.3100,2618505,0
20080228,72.0000,72.0700,71.4100,71.7500,3109098,0
20080229,71.0000,71.4100,70.1300,70.2400,6565064,0
20080303,70.0100,70.8000,69.4100,70.6100,4747553,0
20080304,70.1000,71.2200,70.0000,71.0500,5142453,0
20080305,70.8900,72.3400,70.8900,72.3000,7372495,0
20080306,72.0900,72.6500,71.5600,72.0400,5347146,0
20080307,71.3400,72.5400,71.3400,71.9600,5511079,0
20080310,71.8800,72.3400,70.9000,71.1900,5226905,0
20080311,71.5000,72.8600,71.3000,72.7900,6411997,0
20080312,71.0300,72.7600,71.0300,71.9400,5195146,0
20080313,70.8200,71.6700,70.0100,70.7300,8300763,0
20080314,70.5900,71.0000,68.9200,69.6100,8540021,0
20080317,68.5500,70.2800,68.3600,69.6100,6428229,0
20080318,70.4000,71.9000,69.8900,71.9000,8871348,0
20080319,71.9000,72.5200,70.6000,70.6400,6768621,0
20080320,70.0100,71.8300,70.0100,71.6600,9029217,0
20080324,71.8000,73.7200,71.1500,73.3600,6906757,0
20080325,73.5000,73.7400,72.5300,73.3400,5154551,0
20080326,73.0300,73.1900,72.4900,72.7300,4439700,0
20080327,72.7500,73.4500,72.4200,72.8300,4169264,0
20080328,73.0400,73.3100,72.2100,72.2600,3279606,0
20080331,72.1900,73.3900,72.0000,73.0200,4543154,0
20080401,73.1700,74.7500,73.1700,74.7300,7955815,0
20080402,74.6600,75.0800,74.1000,74.5100,6149289,0
20080403,74.2100,74.7300,73.6500,74.5800,3954022,0
20080404,74.6400,74.9000,74.1700,74.4100,3793173,0
20080407,74.4500,74.6200,73.5100,73.7800,5374171,0
20080408,73.8000,73.8600,73.1000,73.3100,6858178,0
20080409,71.0500,71.6100,70.4300,70.5700,14156488,0
20080410,70.7100,71.7400,70.4600,71.3300,4672695,0
20080411,70.6200,71.9800,70.5100,70.8900,5579221,0
20080414,70.4200,71.1200,70.0200,70.2500,5526423,0
20080415,70.5800,71.4700,70.2000,71.0300,3495759,0
20080416,71.4900,72.9600,71.1800,72.7900,4894972,0
20080417,72.4300,72.6200,71.6500,72.2000,3794721,0
20080418,73.0000,73.3400,72.5900,73.1900,5709184,0
20080421,72.6600,73.0400,72.3600,72.5200,4237975,0
20080422,72.0000,72.3000,71.4200,71.9000,4410396,0
20080423,71.3700,72.9000,70.9500,71.6700,4960600,0
20080424,71.2700,73.1400,71.2700,72.7700,4795521,0
20080425,72.9800,73.1700,71.5100,72.7200,3254592,0
20080428,72.9800,73.1200,72.3200,72.7600,2809384,0
20080429,72.5200,73.4500,72.5200,73.1900,3222801,0
20080430,73.4700,73.6400,72.3000,72.4100,5178519,0
20080501,72.1700,74.0000,72.1700,73.5800,4325970,0
20080502,74.1400,74.1400,72.5500,73.2800,4061027,0
20080505,72.6500,72.8800,72.1700,72.7400,3412051,0
20080506,72.2500,73.4000,72.0800,73.3300,3316451,0
20080507,73.5000,73.5000,71.4500,71.5800,4912154,0
20080508,71.9900,72.3000,70.6600,71.0700,4632938,0
20080509,70.5100,70.8000,70.0500,70.2900,4184602,0
20080512,69.8000,70.6800,69.6000,70.4200,4075643,0
20080513,70.6400,71.1300,70.2900,70.8000,3876616,0
20080514,70.9800,72.0400,70.8000,71.6000,3553357,0
20080515,71.4900,71.4900,70.2700,71.3600,4504327,0
20080516,71.3300,71.3300,70.0500,70.7700,4228833,0
20080519,70.9400,71.8500,70.6000,70.9200,3535912,0
20080520,70.5000,70.9000,69.9800,70.2000,3335962,0
20080521,70.4600,70.8100,69.1500,69.3800,6820000,0
20080522,69.6100,69.7800,69.1000,69.3500,4198101,0
20080523,69.1600,69.4800,66.8000,67.0200,11592500,0
20080527,66.9200,68.5700,66.9200,68.4000,6319672,0
20080528,70.2700,70.9800,69.5000,70.5400,9400143,0
20080529,70.8900,71.9000,70.3700,71.6000,6796321,0
20080530,71.6700,71.7200,70.8600,71.0200,4534415,0
20080602,71.0200,71.3800,70.5200,70.9900,4275080,0
20080603,71.1000,71.7400,70.4100,70.8300,4314291,0
20080604,70.5000,71.1500,70.2601,70.7400,3499672,0
20080605,70.7200,71.2200,70.4300,71.0500,3028062,0
20080606,70.4800,70.4800,68.5400,68.5900,5946138,0
20080609,69.2100,69.6800,68.7600,69.4700,3328083,0
20080610,69.0900,70.2200,68.5400,69.9900,5522397,0
20080611,69.1800,69.4000,67.9300,68.0600,5124198,0
20080612,68.5000,69.5700,67.6800,68.2900,4015569,0
20080613,68.7800,69.1400,67.5000,68.3100,6231128,0
20080616,67.9900,68.4500,67.8900,68.0800,3431914,0
20080617,68.2900,68.3200,67.2300,67.3400,3534602,0
20080618,65.5000,66.4400,65.0100,65.8000,8196402,0
20080619,65.6300,67.0800,65.2800,66.8400,5741384,0
20080620,65.8500,67.0800,65.8500,66.3700,8470446,0
20080623,66.8800,66.9000,66.1700,66.2600,4334133,0
20080624,63.6800,64.7200,62.1800,62.2600,14626897,0
20080625,62.4300,62.5500,61.1800,61.4000,9857528,0
20080626,61.1500,61.4200,59.8300,59.8800,10591532,0
20080627,59.8300,60.4400,59.3000,60.3600,9466951,0
20080630,60.3300,62.1300,59.9400,61.4700,9080452,0
20080701,60.4200,61.0000,59.5000,60.5000,9432697,0
20080702,60.7600,60.9600,58.5400,58.5400,8839616,0
20080703,58.3700,60.0200,58.2600,59.4700,5184728,0
20080707,59.8300,60.5000,57.6200,57.9000,8549158,0
20080708,58.9400,60.4500,58.7700,60.4000,10272039,0
20080709,60.3500,61.0000,59.2200,59.2900,6207119,0
20080710,59.4100,59.9000,58.6300,59.3000,5098370,0
20080711,58.5100,58.9300,57.1500,57.9900,7009977,0
20080714,58.5800,58.7700,57.0000,57.1900,5186921,0
20080715,57.0500,57.6467,56.1000,56.4400,6206377,0
20080716,56.6100,59.2100,56.4100,59.1400,6108514,0
20080717,59.5000,60.0400,58.4200,59.7700,7337600,0
20080718,59.7100,61.0200,59.0100,60.8100,9593759,0
20080721,61.5200,61.5200,59.0600,59.4600,5252466,0
20080722,59.0300,62.2000,59.0300,62.1100,7117638,0
20080723,62.9300,63.5700,61.5100,63.4000,7172750,0
20080724,63.5300,63.6500,62.4500,62.5100,7029620,0
20080725,62.8400,63.3900,62.1300,62.5500,4291945,0
20080728,62.4900,62.7400,61.5900,61.5900,4614426,0
20080729,62.1000,63.7700,61.7100,63.6100,5923630,0
20080730,64.0000,64.8500,62.2000,62.9400,6184643,0
20080731,62.5600,63.5200,62.4800,63.0800,5922666,0
20080801,62.6700,63.2000,61.3800,62.2600,4805816,0
20080804,62.1100,63.2500,61.9800,62.5700,3443501,0
20080805,62.9700,65.4300,62.9700,65.2500,7080326,0
20080806,65.1300,65.1300,63.7400,64.3000,4251415,0
20080807,63.3200,64.2200,63.0100,63.2600,4445910,0
20080808,63.5900,66.0200,63.5900,65.7000,6373986,0
20080811,65.4500,66.3300,64.5400,65.5100,5256710,0
20080812,64.8900,65.6400,64.5800,64.9300,3594124,0
20080813,64.5900,65.0100,63.5000,64.6000,3971202,0
20080814,64.2700,66.0800,63.7500,65.5900,4744244,0
20080815,66.0000,66.8600,65.6400,66.1400,5080776,0
20080818,66.2600,66.4100,64.9200,65.3000,4029328,0
20080819,64.9100,65.1200,63.9000,64.0000,5559619,0
20080820,64.0800,64.7700,62.3400,63.0700,5139140,0
20080821,62.1100,62.3700,60.9900,62.1900,3702692,0
20080822,62.4100,63.7400,62.4100,63.5200,3655641,0
20080825,63.0600,63.5200,62.4700,62.8700,3795303,0
20080826,62.4000,62.9500,62.0700,62.8000,3934270,0
20080827,62.7600,64.0000,62.1500,63.5200,3561899,0
20080828,63.8200,65.0800,63.6000,64.7000,3203046,0
20080829,64.5000,65.1600,64.0400,64.1200,3243660,0
20080902,64.9900,66.9900,64.8500,65.0100,5300414,0
20080903,65.0500,65.8100,64.5500,65.6500,5342077,0
20080904,65.5000,65.9500,63.6500,64.1600,5090034,0
20080905,63.7700,64.0700,62.6500,63.8900,4067420,0
20080908,64.8800,66.2600,64.7600,65.9900,5804460,0
20080909,65.2500,66.9400,65.1600,65.1600,5909102,0
20080910,66.6800,67.4700,66.0500,66.6900,6493958,0
20080911,66.1800,68.2500,65.8400,68.1200,7220193,0
20080912,67.8600,69.0500,67.2700,68.6000,7062983,0
20080915,66.8700,69.2700,66.8700,67.6500,6421104,0
20080916,66.0600,69.0400,65.7800,68.8200,7930903,0
20080917,67.2600,67.4700,64.5800,65.5600,9927424,0
20080918,65.7600,67.1800,64.7300,66.4800,10911736,0
20080919,67.0100,70.0000,64.1300,67.7000,9196612,0
20080922,66.9800,67.6000,65.4100,65.8800,5135517,0
20080923,65.9400,67.1600,64.5600,64.7900,4756372,0
20080924,64.3400,65.4700,62.7100,63.3900,6116796,0
20080925,63.8900,64.5400,63.4200,63.7700,5241291,0
20080926,62.7300,64.8000,62.7300,64.3900,4972869,0
20080929,63.4800,65.1800,61.5800,63.5600,8223665,0
20080930,63.5600,65.0400,62.5900,62.8900,7289400,0
20081001,62.5000,64.4400,61.6500,63.8000,6012913,0
20081002,63.4300,63.4300,60.4650,61.0800,7295831,0
20081003,61.7300,63.3800,60.4000,60.7600,7814865,0
20081006,60.0300,61.7500,57.3200,60.0000,9678855,0
20081007,60.8800,61.6300,58.7900,59.1900,7612192,0
20081008,57.9000,60.1800,56.7300,57.9000,11890893,0
20081009,57.9600,58.9000,52.6700,53.0000,9971580,0
20081010,50.4900,53.4000,43.3200,51.7000,18955928,0
20081013,53.2600,56.4700,51.7600,55.6500,8526811,0
20081014,56.9200,58.6100,53.0700,54.9000,8139037,0
20081015,53.7900,54.3700,51.1600,51.3000,7453703,0
20081016,52.0500,52.3700,48.4000,51.6400,11270482,0
20081017,50.0700,52.6400,49.0900,50.5400,8691797,0
20081020,51.0800,52.9200,50.5400,52.1700,5513070,0
20081021,51.5000,52.5300,50.4100,50.7000,4953496,0
20081022,50.2400,50.2400,44.7700,46.3900,9102254,0
20081023,47.6800,48.6500,46.3000,48.1300,11372781,0
20081024,45.1500,48.4000,45.0000,46.5500,6456399,0
20081027,45.9900,46.7800,44.6200,44.6800,5728890,0
20081028,46.0000,48.9000,44.8500,48.8600,7755626,0
20081029,48.8000,50.3600,47.4000,47.7000,6438337,0
20081030,49.1300,51.4000,48.7900,51.1300,9270459,0
20081031,50.8200,53.6500,50.4900,52.7800,7466181,0
20081103,52.5200,53.7700,52.0100,53.0200,4174328,0
20081104,53.9600,55.2800,53.3700,55.1800,6106771,0
20081105,54.5200,55.8200,52.0800,52.4400,5750375,0
20081106,52.1300,52.7500,49.7800,49.8700,7734075,0
20081107,50.0300,52.4600,49.9000,51.9200,5418831,0
20081110,53.9800,55.0100,52.8000,53.6000,7101195,0
20081111,52.9500,54.7100,52.3200,53.3800,5379281,0
20081112,52.4400,53.3300,50.5700,51.2000,6524701,0
20081113,51.5800,55.2200,49.3200,55.0900,11316550,0
20081114,54.0400,55.0100,51.4400,53.1400,8083588,0
20081117,52.5400,54.5700,51.5000,53.2800,7917776,0
20081118,53.0600,55.1500,52.4200,54.3100,7777953,0
20081119,54.2400,55.3500,50.7500,51.3600,8231003,0
20081120,50.7700,52.9500,48.3600,49.2100,10811876,0
20081121,49.3600,52.3900,48.3100,52.3100,10214019,0
20081124,53.1500,55.4600,52.4100,54.6100,10863763,0
20081125,55.5000,56.5400,55.1200,56.4300,9228342,0
20081126,55.2000,57.6900,54.5950,57.3900,6360504,0
20081128,57.0000,57.7420,56.1200,57.6000,3165892,0
20081201,56.1600,56.8500,53.5900,53.7200,6523344,0
20081202,54.6900,55.4500,53.1900,55.1900,5380369,0
20081203,54.1500,57.0000,53.6200,56.7300,6825528,0
20081204,56.1000,58.6400,55.7600,56.8300,8714091,0
20081205,56.1700,57.9900,54.2400,57.8300,6155338,0
20081208,58.9000,59.4800,57.2100,58.6200,8454550,0
20081209,54.4900,55.9400,53.6000,54.5100,10479941,0
20081210,54.4300,55.2700,53.2000,54.1600,5862773,0
20081211,53.7100,53.8800,51.2600,51.8300,6605011,0
20081212,51.0100,52.6900,50.5300,52.0300,5783585,0
20081215,52.3700,52.9200,51.1000,51.8500,4521302,0
20081216,50.6600,53.0150,50.0600,52.6400,7827676,0
20081217,51.8600,53.1000,51.4500,52.4600,5673730,0
20081218,53.0000,54.3900,52.0600,52.7800,7179023,0
20081219,54.0000,54.2500,53.0600,53.3300,6949216,0
20081222,53.2700,53.5400,52.5300,53.1900,4197798,0
20081223,52.8500,53.8800,52.3100,52.6600,3815970,0
20081224,52.8300,53.0000,52.5200,52.8900,1204683,0
20081226,53.0000,53.2800,52.6200,53.1600,1281234,0
20081229,52.9700,53.1500,51.8800,53.1200,3167525,0
20081230,53.3200,54.3200,52.3200,54.1800,3409967,0
20081231,54.1900,55.6500,54.1900,55.1600,3977312,0
20090102,55.3200,56.3800,54.3700,56.1100,4233198,0
20090105,55.9400,56.0300,54.6600,55.1800,3593499,0
20090106,55.4400,56.2100,54.3500,55.4200,4579283,0
20090107,54.8700,55.0000,53.2000,53.4100,5222089,0
20090108,53.2700,53.7000,51.6900,52.2100,5726749,0
20090109,52.2000,52.7400,50.9200,50.9300,4422180,0
20090112,51.1800,51.5000,50.3700,50.6500,4044435,0
20090113,50.6600,50.7900,49.4000,49.7400,4530662,0
20090114,49.3900,49.3900,47.7700,48.1500,5579359,0
20090115,48.1500,48.5700,47.0500,48.3000,6495745,0
20090116,48.9100,49.0800,47.2400,48.2000,5858261,0
20090120,48.0000,48.0600,45.8500,45.9300,5306145,0
20090121,46.6900,47.9000,46.2300,47.7200,5867921,0
20090122,46.9600,48.3000,46.7000,47.6300,5012839,0
20090123,47.0800,47.7800,46.5900,46.9200,5857042,0
20090126,47.2100,47.9100,46.5000,46.9700,4972720,0
20090127,47.3300,47.6000,46.4300,47.1100,3864440,0
20090128,47.4400,47.6700,46.0500,46.8500,6530321,0
20090129,46.3800,46.7700,44.6400,44.8400,6384568,0
20090130,45.0500,45.8100,42.2400,42.4900,11081726,0
20090202,42.1900,42.9500,41.4000,42.4200,7535360,0
20090203,42.7000,45.5700,42.4000,45.0000,12612650,0
20090204,45.6000,45.8200,44.5700,45.0300,7368067,0
20090205,44.7700,46.2500,44.4200,45.9100,6893894,0
20090206,45.8800,47.4000,45.8200,47.0700,5885236,0
20090209,47.6300,47.6300,46.4400,47.2600,4770579,0
20090210,46.9400,47.2600,44.3100,44.7200,7184686,0
20090211,45.0600,45.4400,44.3000,45.3000,5426610,0
20090212,44.3400,44.9500,43.2900,44.9000,6389994,0
20090213,44.8400,45.8800,44.6700,44.8400,4030835,0
20090217,43.9000,43.9000,42.1900,42.9500,6473631,0
20090218,43.1800,43.3300,42.2500,42.7300,5958861,0
20090219,42.9700,43.5800,42.2900,42.9300,6161485,0
20090220,42.7200,43.5000,41.7500,42.8000,7247713,0
20090223,43.1700,43.5100,40.8200,40.9200,5575015,0
20090224,41.2000,43.4000,41.0500,43.1700,6988118,0
20090225,42.5900,42.8800,41.5800,42.0300,7473372,0
20090226,42.5500,42.7700,41.0600,41.1900,5721411,0
20090227,40.4500,41.7600,39.4600,41.1800,8382573,0
20090302,40.4900,40.8700,38.5000,38.9200,9003510,0
20090303,39.3900,39.5700,38.2300,38.4900,6554103,0
20090304,39.0100,41.1600,38.7200,40.7000,8823932,0
20090305,40.0700,40.0700,38.9700,39.9700,13430531,0
20090306,40.2700,41.2600,38.4400,39.3800,9498676,0
20090309,39.0300,39.3884,37.9900,38.3000,7429690,0
20090310,39.0000,41.3900,38.7900,41.2200,10005014,0
20090311,41.4900,43.1200,41.0900,42.7100,9720677,0
20090312,42.5500,43.3400,41.7500,43.2700,6623087,0
20090313,43.6300,43.6900,42.5800,43.0900,5570830,0
20090316,43.5600,45.6550,43.5500,44.7300,9306855,0
20090317,44.6800,46.2800,44.1900,46.2400,6448343,0
20090318,45.6700,47.3400,44.5500,46.5200,8582474,0
20090319,46.9400,47.2000,45.8100,45.9900,7202150,0
20090320,46.0500,46.3900,44.5800,44.7100,8956413,0
20090323,45.3600,47.6400,45.0300,47.5400,6404123,0
20090324,47.3900,48.4600,46.8700,47.2400,5976088,0
20090325,47.7000,49.1900,46.9300,48.0700,9207896,0
20090326,48.2600,50.5400,48.2600,50.4600,9107254,0
20090327,50.3500,50.9900,49.6500,50.1100,8372620,0
20090330,49.1800,49.4300,48.0100,48.6100,6402432,0
20090331,48.9600,49.9200,47.8000,49.2200,7949174,0
20090401,48.6900,50.3400,48.6900,50.0700,6245662,0
20090402,51.0300,53.6200,50.5100,52.3700,10843901,0
20090403,51.9300,52.8200,51.7500,52.7500,6790842,0
20090406,52.1700,52.7300,51.5600,52.5800,5649402,0
20090407,51.7900,51.9400,51.0200,51.2800,5167825,0
20090408,51.5900,52.2600,50.9200,52.2000,4206881,0
20090409,53.1200,54.2900,52.7000,53.4900,6553068,0
20090413,52.9400,53.9500,52.7500,53.4300,3567240,0
20090414,52.9500,53.9800,52.5300,53.4300,4690014,0
20090415,53.0700,54.3100,53.0200,54.2500,4834337,0
20090416,54.5700,56.1300,53.8000,55.9200,5854234,0
20090417,55.8900,56.1300,53.8200,54.6500,8297664,0
20090420,53.8500,53.8500,52.6900,53.1600,5956822,0
20090421,52.7800,55.6200,52.7500,55.3500,6243686,0
20090422,54.7500,57.2500,54.4600,54.7500,7635371,0
20090423,52.9000,53.7190,50.6100,53.3300,12639503,0
20090424,53.0100,54.0400,52.5300,53.2800,6055516,0
20090427,52.5800,52.5800,50.9000,51.2100,5840275,0
20090428,50.9700,51.6600,50.6200,51.0400,4366990,0
20090429,51.3100,52.4200,51.2400,51.7900,4456567,0
20090430,52.3800,52.9200,52.0100,52.3400,4979785,0
20090501,52.1000,52.6000,51.2100,51.6600,3775881,0
20090504,51.8100,54.2800,51.3900,54.1200,4981941,0
20090505,54.0100,55.1600,54.0100,55.1500,4698805,0
20090506,55.5100,55.8300,54.5900,55.8300,4875068,0
20090507,56.1800,56.9200,55.2350,55.8300,7717557,0
20090508,56.5300,57.8900,56.4000,57.6200,7036070,0
20090511,56.6200,56.8600,55.5900,55.8300,4451046,0
20090512,56.0100,56.2400,53.8600,54.6400,6669436,0
20090513,53.8300,53.8300,51.9300,52.4100,6810177,0
20090514,52.3100,52.9700,51.8700,52.2600,4387339,0
20090515,52.0500,53.5000,51.8000,51.9900,5344788,0
20090518,52.0500,53.1700,52.0500,52.8000,5103676,0
20090519,52.8900,53.4000,51.7600,51.8200,5819847,0
20090520,52.5100,53.1400,51.7800,51.8600,5133296,0
20090521,51.4600,51.4600,49.3400,49.4900,7135591,0
20090522,49.7900,50.2700,48.5900,49.6500,6093862,0
20090526,49.2200,51.4000,49.1500,51.1400,4902363,0
20090527,51.2300,51.4900,49.5700,49.7500,4487363,0
20090528,49.9000,50.4700,48.8500,49.0100,5929835,0
20090529,49.1700,51.1400,49.1400,51.1400,5962022,0
20090601,52.2000,53.0000,51.5100,52.5600,6763258,0
20090602,52.3700,54.1200,51.9000,52.5600,5131661,0
20090603,51.7200,52.0200,50.6300,51.0200,6510508,0
20090604,51.1000,51.4300,50.2600,51.0000,4668440,0
20090605,51.9000,52.2700,51.2100,51.5200,4022954,0
20090608,51.3100,51.7400,50.2000,51.4300,4225530,0
20090609,51.3600,52.1800,51.0500,51.8800,3069034,0
20090610,52.1800,52.3300,50.8000,51.6500,4698221,0
20090611,51.6200,52.3200,51.5500,51.7800,3692514,0
20090612,51.6000,51.7400,50.0800,50.5300,5606421,0
20090615,49.9200,50.0000,48.7000,49.0000,6316884,0
20090616,49.2800,49.6000,48.3801,48.4400,4237806,0
20090617,47.9700,48.6000,47.5300,48.1200,6354276,0
20090618,48.2600,48.6900,47.6600,48.3000,3756737,0
20090619,48.7300,48.7400,47.6900,48.1400,6419111,0
20090622,47.9200,47.9700,46.4100,46.8400,7168151,0
20090623,47.2000,47.7600,46.9400,47.2000,5780879,0
20090624,47.6600,48.4900,47.3800,47.6400,4696577,0
20090625,47.3700,49.4500,47.3700,49.3700,5046429,0
20090626,49.1100,50.1000,49.0000,49.8600,5543621,0
20090629,49.9400,50.8600,49.4000,50.3200,4089914,0
20090630,50.2500,50.7300,49.5000,49.9900,4541353,0
20090701,49.9500,51.2400,49.9500,50.8500,3703283,0
20090702,50.1300,50.2700,48.6000,48.6000,4427973,0
20090706,48.2500,49.1800,48.1400,49.1400,4400711,0
20090707,49.1300,49.1700,47.5900,47.7200,4575290,0
20090708,48.0100,48.2299,46.7800,47.8800,7529717,0
20090709,48.2200,48.5900,47.8000,48.0200,3978133,0
20090710,47.6300,48.7800,47.5300,48.5700,3783270,0
20090713,48.5800,49.4400,47.9100,49.4200,3829321,0
20090714,49.1100,49.6700,48.7000,49.5800,3559703,0
20090715,50.1400,50.6400,49.7100,50.5300,4497170,0
20090716,50.4600,53.4100,50.2900,52.9300,7807425,0
20090717,52.5800,52.9300,51.9101,52.1700,5167495,0
20090720,52.3300,52.9200,52.1700,52.7500,3884705,0
20090721,52.9000,53.2700,51.7100,52.2900,3767903,0
20090722,51.9000,53.5400,51.9000,52.3000,5073491,0
20090723,51.2000,54.0000,50.8000,53.5100,7732601,0
20090724,53.3200,53.7000,52.6100,53.4000,3424037,0
20090727,53.4400,54.2500,53.0700,54.2000,3575497,0
20090728,53.8000,53.9000,52.8100,53.4800,3441936,0
20090729,53.2300,53.5800,52.5900,52.9400,3920137,0
20090730,53.6500,54.0500,53.0500,53.6200,4325960,0
20090731,53.6500,54.0000,53.3800,53.7300,3444170,0
20090803,54.2200,54.6200,53.1800,54.3800,3473179,0
20090804,54.1700,54.5800,53.7200,54.0800,2698879,0
20090805,54.2700,54.3000,52.9400,53.6800,3264079,0
20090806,53.7800,53.9000,53.0200,53.2400,2817249,0
20090807,53.7000,54.5000,53.5500,54.1100,3875307,0
20090810,53.7800,54.0700,53.4300,53.7200,2315379,0
20090811,53.6700,53.9500,53.1000,53.6600,2886887,0
20090812,53.7100,55.0400,53.2400,54.5300,3987127,0
20090813,54.8000,54.9700,53.7300,54.1200,3602075,0
20090814,54.1600,54.3800,53.0100,53.5300,3386265,0
20090817,53.0900,53.2000,51.9300,52.1100,4219498,0
20090818,52.1800,52.7550,51.9000,52.5900,3418982,0
20090819,52.1100,53.3700,52.1100,52.7800,3439726,0
20090820,52.6800,52.9100,52.2400,52.7700,3194783,0
20090821,53.2100,53.7200,53.0000,53.6200,5157654,0
20090824,53.5900,53.9500,53.2400,53.5200,2564979,0
20090825,53.7700,54.5200,53.6550,54.3700,4165893,0
20090826,54.3100,54.4600,53.6400,54.0100,3316792,0
20090827,53.8100,54.3500,53.1500,53.9500,2900442,0
20090828,54.2000,54.5000,53.3600,53.7100,3064137,0
20090831,53.4500,53.6800,52.8800,53.4600,3474043,0
20090901,53.3900,54.2300,52.4300,52.5800,4098836,0
20090902,52.4400,53.0100,52.0600,52.7500,3801999,0
20090903,52.8800,53.1600,52.1700,52.8300,4018865,0
20090904,52.9200,53.8600,52.7500,53.8100,2914839,0
20090908,53.9000,54.3000,53.3800,54.1000,3716091,0
20090909,55.1500,55.7400,54.7600,55.4300,6638225,0
20090910,55.6700,56.5600,55.5400,56.3000,5785981,0
20090911,57.8400,58.9150,57.4700,58.8000,12311485,0
20090914,58.5400,59.2700,58.2300,59.1900,4698108,0
20090915,59.2800,59.5000,58.8600,59.2900,4690534,0
20090916,59.6300,59.6300,58.6800,59.2000,4493017,0
20090917,58.7000,59.5900,58.2900,58.8400,4127812,0
20090918,59.0200,59.2700,58.5100,58.7700,5066080,0
20090921,58.6300,58.8600,57.9100,58.5200,2943072,0
20090922,58.9500,58.9500,58.3000,58.6300,3619303,0
20090923,58.6400,59.4233,58.1500,58.2400,3128721,0
20090924,58.2000,58.6000,57.5500,58.0500,3565791,0
20090925,58.0000,58.1100,56.3200,56.8100,4016850,0
20090928,57.0600,57.9200,56.7100,57.6300,2729274,0
20090929,57.8400,57.8800,56.6800,56.7800,3178344,0
20090930,56.8900,57.1000,55.7900,56.4700,5314474,0
20091001,56.3700,56.6200,55.0900,55.2000,5132896,0
20091002,54.7800,55.4700,54.5900,54.9400,4673849,0
20091005,55.0400,55.7100,54.5700,55.6100,3542469,0
20091006,55.8500,56.4850,55.3400,55.5900,4088462,0
20091007,55.5000,55.8000,55.1500,55.6300,2349583,0
20091008,55.7500,56.6800,55.7200,56.3300,7005471,0
20091009,56.3000,56.4600,55.6400,55.9700,3299708,0
20091012,56.0500,56.4300,55.5700,55.9300,2179165,0
20091013,55.9400,55.9400,55.1300,55.7300,3435800,0
20091014,56.1100,57.2800,56.0400,57.2100,4870388,0
20091015,57.0700,57.8000,56.7000,57.7100,4223890,0
20091016,57.1600,57.3600,56.7000,57.1200,4499609,0
20091019,57.3000,57.7600,57.1200,57.6200,2738812,0
20091020,57.7900,57.9100,57.1000,57.7300,3330950,0
20091021,57.4900,58.2700,56.6900,57.1000,4453338,0
20091022,56.9600,57.3900,55.8100,57.1000,5528380,0
20091023,57.0900,57.0900,55.3100,55.7000,6065466,0
20091026,55.6700,56.3800,54.2600,54.5200,8866047,0
20091027,54.6000,54.7900,54.0000,54.5000,5855772,0
20091028,54.4000,55.0800,54.2400,54.3700,4765680,0
20091029,54.6100,55.1700,54.3100,54.9400,3260519,0
20091030,54.6100,54.8900,53.6000,53.6800,5487118,0
20091102,53.7700,54.1800,53.1700,54.0100,4203328,0
20091103,54.0600,54.5600,53.8600,54.2000,4271671,0
20091104,54.6400,55.0200,53.4700,53.5000,4113844,0
20091105,53.6500,54.5500,53.6400,54.4600,2954357,0
20091106,54.3900,55.0300,54.0538,54.8600,3276105,0
20091109,55.1000,56.3200,55.0000,56.2000,5100817,0
20091110,56.1300,57.0799,56.0100,56.8500,5075319,0
20091111,57.2200,58.4800,57.0100,58.0700,6085996,0
20091112,57.9900,57.9900,56.5800,56.8300,5331336,0
20091113,57.0200,57.0400,56.5500,56.6900,4447204,0
20091116,57.0600,58.2300,57.0000,57.7400,4234131,0
20091117,57.4600,57.6300,56.9000,57.0700,3745805,0
20091118,57.0100,57.4700,56.5900,57.3700,4308528,0
20091119,56.9800,57.2700,56.5000,57.1600,3981238,0
20091120,56.8300,57.6400,56.8300,57.5100,4227733,0
20091123,57.9900,58.8000,57.8200,58.1600,4057330,0
20091124,58.2000,58.4200,57.6800,57.9200,3624225,0
20091125,58.0200,58.4500,57.9410,58.2000,3004630,0
20091127,57.1300,57.7300,56.5100,57.4300,2081902,0
20091130,57.2500,57.9700,57.0000,57.4700,4321328,0
20091201,57.9000,58.1600,57.6900,57.8800,3998693,0
20091202,57.9200,58.2500,57.6700,57.9000,4066673,0
20091203,57.8900,58.1400,57.5100,57.5700,5309114,0
20091204,58.2900,58.5000,57.3400,57.8700,4978690,0
20091207,57.9700,57.9700,57.6000,57.8700,4358797,0
20091208,58.6600,58.6600,57.4600,57.7400,6393955,0
20091209,58.0200,58.1800,57.4000,57.7600,4120181,0
20091210,58.0900,58.4300,57.2500,57.6300,4971992,0
20091211,57.8600,58.7300,57.6600,58.0100,4977202,0
20091214,58.4700,59.0000,58.2300,58.9900,3614809,0
20091215,58.8700,59.6600,58.7200,59.2500,4683281,0
20091216,59.3600,59.7500,58.8700,59.0000,4451377,0
20091217,58.2200,58.4800,57.4700,58.2300,4150703,0
20091218,58.5300,58.7300,57.6800,57.9800,5633638,0
20091221,58.1000,58.6800,58.1000,58.6200,3192672,0
20091222,58.8200,59.0700,58.4400,58.5800,3125333,0
20091223,58.3900,58.7300,57.8500,58.0000,2668782,0
20091224,58.1900,58.3500,58.0400,58.1200,684768,0
20091228,58.3600,58.3600,57.7300,57.9600,1788323,0
20091229,57.9900,58.7000,57.9900,58.5500,2576743,0
20091230,58.2400,58.5450,57.8500,58.1800,2596839,0
20091231,57.9900,58.0200,57.3100,57.3700,2357410,0
20100104,58.1800,58.8200,57.9800,58.1800,3897349,0
20100105,58.2500,59.0000,58.1200,58.2800,5966326,0
20100106,58.2100,58.2700,57.8100,57.8500,5770318,0
20100107,57.9600,57.9600,57.1900,57.4100,5746997,0
20100108,59.7700,61.1300,59.5200,60.1700,13779636,0
20100111,60.5500,63.3800,60.5000,62.8200,13746838,0
20100112,62.5200,62.9400,62.1000,62.4000,5662614,0
20100113,63.1300,63.2200,61.9333,62.0700,5822598,0
20100114,61.8600,62.3600,61.8300,62.2000,4698357,0
20100115,62.2000,62.4000,61.7200,61.9300,6066296,0
20100119,62.0100,62.7800,62.0000,62.2500,3524976,0
20100120,62.1600,62.2100,60.6700,61.1600,5261167,0
20100121,61.0700,61.3200,59.5300,59.7000,6344194,0
20100122,59.4900,59.5500,58.6000,58.7500,5623223,0
20100125,59.1100,59.5200,58.2620,58.7500,3520470,0
20100126,58.4900,59.2000,57.8900,58.6400,3285801,0
20100127,58.6500,59.5000,58.1200,59.3400,5247215,0
20100128,59.5100,59.6500,58.0600,58.9600,5711515,0
20100129,59.1300,59.7900,57.7100,57.7700,6567438,0
20100201,57.9500,58.5300,57.4500,58.3900,6331008,0
20100202,59.7400,59.9500,58.3000,58.6200,7844080,0
20100203,58.7300,59.3000,58.2500,58.8700,4745360,0
20100204,58.4300,58.6300,57.2400,57.2900,7259901,0
20100205,57.1800,57.7300,56.2300,57.2000,5799338,0
20100208,57.1700,57.4000,56.4900,56.6200,3485068,0
20100209,57.3500,58.1800,56.9000,57.4100,5262768,0
20100210,57.4500,57.4500,56.5700,57.0700,4705172,0
20100211,56.8100,57.1500,56.3600,56.7200,6647263,0
20100212,56.2600,56.4200,55.7700,56.1500,6149060,0
20100216,56.9400,57.4900,56.4695,57.3300,5065287,0
20100217,57.5100,57.6000,57.1421,57.5100,4489001,0
20100218,57.3100,57.6100,56.9300,57.1700,4332558,0
20100219,56.9500,58.1600,56.7800,57.8100,4886016,0
20100222,58.0700,58.2200,57.6700,57.9500,2916240,0
20100223,57.9500,58.5200,57.5000,58.4000,5622333,0
20100224,58.4300,58.9500,58.2600,58.7600,4748230,0
20100225,57.9800,58.4200,57.4500,58.4200,4441355,0
20100226,58.4200,58.9500,57.9000,58.7400,3895076,0
20100301,58.8000,59.5350,58.7300,58.8500,3944597,0
20100302,59.1800,59.5900,59.0100,59.1600,6304985,0
20100303,59.9400,60.0000,59.1250,59.1800,6077179,0
20100304,59.3300,59.6800,58.9100,59.2000,4370481,0
20100305,59.5600,59.7100,59.2200,59.4900,5400399,0
20100308,59.6700,59.8900,59.4600,59.8000,4076642,0
20100309,59.6800,60.4300,59.4300,60.2900,5470963,0
20100310,60.2300,61.0300,60.0800,60.7300,6309446,0
20100311,60.5900,62.4900,60.4500,62.4700,10354188,0
20100312,62.5000,62.5300,62.0000,62.3200,5878731,0
20100315,62.2300,62.8000,62.0200,62.7000,4937835,0
20100316,62.7600,62.9500,62.3000,62.4800,5827045,0
20100317,62.5000,63.2200,62.5000,62.8800,5771510,0
20100318,62.9600,64.4900,62.5000,64.4200,7749948,0
20100319,64.9000,64.9400,64.0200,64.3300,7976421,0
20100322,64.0100,64.6500,63.8500,63.9600,3829570,0
20100323,64.0800,64.7100,63.7000,64.6200,4073456,0
20100324,64.5400,64.6000,63.5400,63.7700,4127747,0
20100325,64.0400,64.4900,63.5400,63.6500,4120096,0
20100326,63.7200,64.2700,63.4500,63.6700,2906174,0
20100329,63.8000,64.5700,63.7200,64.1300,3226028,0
20100330,64.3000,64.9500,64.1600,64.5300,3493063,0
20100331,64.3600,64.6000,63.8600,64.4100,3177887,0
20100401,64.7100,64.9400,63.7100,64.1500,3573833,0
20100405,64.4200,64.6200,64.0100,64.1800,3827272,0
20100406,63.9600,64.4500,63.7650,64.2200,3542992,0
20100407,64.0200,64.1000,63.2500,63.6700,4836533,0
20100408,63.6400,64.3900,63.0300,64.2700,4319506,0
20100409,64.2800,64.6000,63.9900,64.4400,2790624,0
20100412,64.8100,64.9900,64.6600,64.7600,3687733,0
20100413,64.3900,65.1700,64.2400,64.8800,4793560,0
20100414,64.9000,65.5160,64.7700,65.4500,6098804,0
20100415,68.5000,69.7400,68.3800,68.8900,15257903,0
20100416,68.9000,69.5400,68.0000,68.2100,8516779,0
20100419,68.1100,68.5500,67.7300,68.2900,5006728,0
20100420,68.8000,69.0600,67.6100,68.0600,5222653,0
20100421,68.2500,68.8700,68.0800,68.1200,3890885,0
20100422,67.9300,68.3600,67.1400,68.2600,4666341,0
20100423,68.4400,68.9000,67.7500,68.8600,4269234,0
20100426,68.9600,69.4500,68.4700,68.5200,6396695,0
20100427,68.4100,68.4700,65.7300,66.2200,8135993,0
20100428,66.9300,68.3800,66.6200,68.3100,7691758,0
20100429,68.7000,69.9500,68.5500,69.7000,5838964,0
20100430,69.7500,70.3100,68.9600,69.1400,7025809,0
20100503,69.4900,70.8900,69.1500,70.7000,5434212,0
20100504,69.9800,69.9800,68.1100,68.9400,6279282,0
20100505,67.9300,68.2900,66.6600,67.1800,8384201,0
20100506,66.8400,67.4400,61.2500,65.0000,11152047,0
20100507,64.6500,65.1300,62.9600,63.9300,8679932,0
20100510,66.0000,67.9000,65.7300,67.4800,7940625,0
20100511,66.8800,68.0400,66.5100,66.9900,4941508,0
20100512,67.2900,68.6900,66.9300,68.2300,4184305,0
20100513,67.7400,67.9900,66.7000,66.7900,3587195,0
20100514,66.2800,66.6800,65.1850,65.7500,4656396,0
20100517,65.9100,66.4800,64.4900,65.5500,4883748,0
20100518,66.1500,66.6400,64.8700,65.2900,4282533,0
20100519,64.7200,65.4800,64.1400,65.1300,5304016,0
20100520,64.1200,64.9200,63.2200,63.4300,7219242,0
20100521,62.5300,63.4500,61.5000,62.3800,13071697,0
20100524,62.0500,63.0000,61.6300,61.6500,6607329,0
20100525,60.2500,62.0500,59.5300,61.9700,7427045,0
20100526,62.5000,62.9700,61.5600,61.9600,5862932,0
20100527,63.0800,63.6200,62.1418,63.5700,4861392,0
20100528,63.2500,63.4100,62.0300,62.7600,4276749,0
20100601,62.1100,62.5080,61.1000,61.1700,5406488,0
20100602,61.5700,62.6500,60.9200,62.5900,4652609,0
20100603,62.7500,63.3500,62.2600,63.0100,3619663,0
20100604,61.8200,62.0400,60.0900,60.5600,5213910,0
20100607,60.5600,60.5800,58.3300,58.4500,7057036,0
20100608,58.4200,59.0900,57.5100,58.9700,7424343,0
20100609,59.2100,59.9800,58.3800,58.6200,5424112,0
20100610,59.8000,61.0000,59.5000,60.8400,6315612,0
20100611,60.4300,61.3500,60.1400,61.2000,4417893,0
20100614,61.7000,62.5100,61.0300,61.0800,3873215,0
20100615,61.6000,62.7600,61.4000,62.6600,4834895,0
20100616,62.3200,63.4900,62.2000,62.4100,8791657,0
20100617,62.9200,62.9200,61.3900,62.2000,5598481,0
20100618,62.2600,62.5300,62.0000,62.5000,5099966,0
20100621,63.0300,63.4400,61.8400,62.1700,5082445,0
20100622,62.1000,62.2900,60.1100,60.4000,6483078,0
20100623,60.4000,60.8900,59.6400,60.3800,3502585,0
20100624,60.1700,61.0200,59.7800,60.0900,4603438,0
20100625,60.1400,60.4000,59.5000,60.3500,4359630,0
20100628,60.3500,60.5800,59.5100,59.6300,2573258,0
20100629,59.0000,59.0000,57.0300,57.5400,6078182,0
20100630,57.3400,58.2600,56.7000,56.8900,4703851,0
20100701,57.4600,58.1400,56.8700,58.0000,6305846,0
20100702,57.9900,58.2500,56.4700,56.7600,4630227,0
20100706,57.3400,58.2200,56.6100,57.2000,4749386,0
20100707,57.2800,59.6200,57.2800,59.4700,6372329,0
20100708,59.8300,60.3800,59.2600,59.9600,4122432,0
20100709,60.0000,60.2900,59.5500,60.0600,2699977,0
20100712,60.3900,60.5000,59.4400,60.0200,3555148,0
20100713,60.6900,61.6500,60.6600,61.3000,5123308,0
20100714,61.2500,62.3400,61.2500,61.7600,4289913,0
20100715,61.8100,61.8500,60.4200,61.3400,3607339,0
20100716,60.9900,61.2900,59.4500,59.6800,6274679,0
20100719,59.8500,60.6400,59.2300,60.4600,4434988,0
20100720,59.8600,60.9500,59.2700,60.8800,3071087,0
20100721,61.4400,61.4400,59.3700,60.0100,4419813,0
20100722,63.0000,64.3100,62.6000,63.1500,11500676,0
20100723,63.3600,64.0000,62.9000,63.6700,4706185,0
20100726,64.7200,65.0000,64.1700,64.8800,5000758,0
20100727,65.0600,65.2500,64.5500,64.6600,4473922,0
20100728,64.6000,65.2900,64.2800,64.8000,4017880,0
20100729,65.1000,65.3200,64.1500,64.3900,3783031,0
20100730,63.9500,65.3500,63.6400,65.0000,5200892,0
20100802,65.7300,66.6500,65.2200,66.6000,5489445,0
20100803,66.4800,66.7600,65.8100,66.6000,5172796,0
20100804,66.6800,67.7000,66.5700,67.3800,4940271,0
20100805,66.8700,67.7200,66.6200,67.4200,4358185,0
20100806,66.6700,67.4900,66.0000,66.7000,4663566,0
20100809,67.0800,67.7200,66.9469,67.4200,2623291,0
20100810,66.9900,67.5400,66.6800,67.2100,4732818,0
20100811,66.3200,66.6200,64.7900,65.2100,5525599,0
20100812,63.9800,64.7300,63.5600,64.4800,3950456,0
20100813,64.2200,64.8000,64.1200,64.4400,3304185,0
20100816,64.0300,64.9400,63.7300,64.6500,2901178,0
20100817,65.1100,66.5500,65.0400,66.0200,4400333,0
20100818,65.9300,66.6000,65.3800,66.1700,3845478,0
20100819,65.8200,66.1800,64.8300,65.4200,5560200,0
20100820,64.9100,65.1700,64.3800,65.1000,4977067,0
20100823,65.6900,66.1800,65.1900,65.2200,3380403,0
20100824,64.4400,64.8000,63.7100,63.8500,6716785,0
20100825,63.3400,63.6500,62.6100,63.3500,4547342,0
20100826,63.5500,64.2600,63.3200,63.4300,3495890,0
20100827,63.9200,64.6900,63.3200,64.4700,3802796,0
20100830,64.2000,64.8700,63.8900,63.9400,3010616,0
20100831,63.6100,64.2600,63.2800,63.8000,3966345,0
20100901,64.8400,66.5000,64.4000,66.1900,6207305,0
20100902,66.5200,67.4500,66.5200,67.1200,4999852,0
20100903,67.5000,68.3400,67.3100,67.6400,4321501,0
20100907,67.2200,67.4800,66.7300,67.0800,3029066,0
20100908,67.1000,68.3300,67.1000,67.5600,3629797,0
20100909,68.4200,68.6400,67.4700,67.6500,3312704,0
20100910,67.8500,68.0900,67.5500,67.7600,3600193,0
20100913,68.3900,69.5000,67.2700,67.5300,4535093,0
20100914,67.5400,67.8200,67.4000,67.4500,3912528,0
20100915,67.3100,67.7700,66.9700,67.6600,4227233,0
20100916,66.8700,66.9900,66.2200,66.7200,5560944,0
20100917,66.8500,67.0400,66.1000,66.6800,5439422,0
20100920,67.0600,67.3000,66.5700,66.9000,3420799,0
20100921,67.4500,67.4500,66.7900,66.9900,3938794,0
20100922,66.9700,67.9800,66.9700,67.5200,6823774,0
20100923,66.8800,67.2400,66.0350,66.3900,4042697,0
20100924,66.9300,67.5400,66.9300,67.2700,4647249,0
20100927,67.4200,67.6800,67.0800,67.0800,3187790,0
20100928,67.3400,67.5320,66.3800,67.1800,3701496,0
20100929,66.8300,67.0700,66.2400,66.7400,4563668,0
20100930,67.1100,68.0000,66.6500,66.6900,4539154,0
20101001,67.1600,67.4300,66.1700,66.4400,3913166,0
20101004,66.2500,66.6300,65.4401,66.1200,3941323,0
20101005,66.8800,68.2800,66.5100,67.8800,7262345,0
20101006,68.0000,68.1500,67.7000,67.8100,3601978,0
20101007,68.1900,68.2800,67.0150,67.3700,3446044,0
20101008,67.5600,67.7500,66.9200,67.5300,4291199,0
20101011,67.4500,67.6000,66.9600,67.3500,2815724,0
20101012,67.1000,67.4500,66.2600,67.2400,3012028,0
20101013,67.9100,69.4500,67.7300,68.6600,8406057,0
20101014,68.5500,69.4000,68.5300,69.4000,5104206,0
20101015,69.7100,69.9100,69.0000,69.3100,5733960,0
20101018,69.4400,69.7500,68.7300,69.5000,3992653,0
20101019,68.8300,69.0900,67.6900,68.7400,4388588,0
20101020,68.7400,69.8900,68.7400,69.6500,4780475,0
20101021,69.9500,70.0000,68.6100,69.5900,6172125,0
20101022,69.6100,69.9500,69.1200,69.8300,2969089,0
20101025,69.9400,69.9900,69.2500,69.3200,4035951,0
20101026,69.0400,69.6300,68.6700,69.4200,2869331,0
20101027,68.9400,69.1000,67.4478,67.9800,5400373,0
20101028,68.2500,68.4000,66.9700,67.6600,5243166,0
20101029,67.4600,67.5400,67.0000,67.3400,4330642,0
20101101,67.3800,68.0300,66.9300,67.3400,2844459,0
20101102,67.9800,68.5450,67.9100,68.3000,3068982,0
20101103,68.3100,68.7000,67.7000,68.6300,2705859,0
20101104,69.0900,69.6400,68.6800,69.3700,4203386,0
20101105,69.3400,69.9600,69.2800,69.7900,3872434,0
20101108,69.6100,69.6100,68.9501,69.4800,3304797,0
20101109,69.8300,69.8800,68.7403,68.9900,4615443,0
20101110,68.2600,68.5100,67.6100,68.0700,4964637,0
20101111,67.7700,68.3400,67.4800,68.2800,2771733,0
20101112,68.0900,68.3600,67.7600,68.1200,2802328,0
20101115,68.2300,68.7300,67.9400,68.0700,2456753,0
20101116,67.7000,67.9100,66.9000,67.5100,4078411,0
20101117,67.4000,67.6200,66.9700,67.2400,2560979,0
20101118,67.9300,68.6300,67.7500,68.1700,2885283,0
20101119,68.2100,69.1100,67.8700,69.1100,4166329,0
20101122,68.7700,69.0800,68.1500,68.7900,3441976,0
20101123,68.0100,68.2600,67.4300,68.1600,3776308,0
20101124,68.5500,69.8700,68.5500,69.5900,4636542,0
20101126,69.0900,69.4800,68.9500,69.1000,1842175,0
20101129,68.9600,69.9800,68.5900,69.8800,5210814,0
20101130,69.2600,70.6500,69.0600,70.1300,7607629,0
20101201,70.9700,71.9000,70.8700,71.4400,5764478,0
20101202,71.4500,72.2000,71.4300,71.8600,4514414,0
20101203,71.4400,71.8800,70.8700,71.8000,3859780,0
20101206,71.6700,72.0200,71.2200,71.6900,3498467,0
20101207,72.1500,72.4200,71.6000,71.6900,4994560,0
20101208,71.7400,72.1700,71.3900,72.0100,2932842,0
20101209,72.3100,73.5900,72.3000,73.0400,6291544,0
20101210,73.3500,73.5700,72.3500,72.8900,3403972,0
20101213,73.2400,73.2400,72.7101,72.7700,2979241,0
20101214,73.0400,73.0800,72.1400,72.6000,3857806,0
20101215,72.1600,72.8000,72.0200,72.2500,3520763,0
20101216,72.2500,73.9401,71.5700,73.7600,7250990,0
20101217,73.7400,73.8800,72.8800,73.0600,6814337,0
20101220,73.4300,73.5400,72.3300,72.7400,3517023,0
20101221,73.0000,73.1800,72.8600,72.8800,2128388,0
20101222,73.0600,73.1800,72.6700,72.8600,1531545,0
20101223,72.8800,72.9750,72.5000,72.7300,1540964,0
20101227,72.5000,73.1500,72.3701,72.8100,1612712,0
20101228,72.9500,73.1300,72.6800,72.8100,1632834,0
20101229,72.7900,72.9800,72.5400,72.6800,1484903,0
20101230,72.6700,73.1000,72.5200,72.6800,1442958,0
20101231,72.6500,73.0600,72.5000,72.5800,2054820,0
20110103,73.1800,73.8900,72.8600,72.9500,4232528,0
20110104,72.8900,73.1400,72.3400,72.7900,3834862,0
20110105,72.1600,73.2100,72.1400,72.9000,3392458,0
20110106,72.8800,72.9900,72.2100,72.4900,3354011,0
20110107,72.8100,72.9200,71.0000,72.1500,7146131,0
20110110,71.7400,72.5300,71.4700,72.1400,2783243,0
20110111,72.3000,72.3300,71.2800,71.7500,3026062,0
20110112,72.2400,72.4000,71.7600,71.9500,2498214,0
20110113,71.8500,72.4717,71.5600,72.2500,2398806,0
20110114,72.0600,72.8700,72.0300,72.4800,2422960,0
20110118,72.7000,73.2000,72.6500,73.0200,4370706,0
20110119,72.9000,73.0900,71.7900,72.1800,3357421,0
20110120,72.3900,72.8450,71.9800,72.6600,4189741,0
20110121,73.0200,73.0900,72.4500,72.8900,4601724,0
20110124,72.7700,73.2500,72.4400,73.2100,3255631,0
20110125,73.1800,73.4000,72.4600,72.8300,3820080,0
20110126,73.0300,73.3000,72.4800,72.8700,2829457,0
20110127,73.1500,73.4000,72.4500,72.9100,3096014,0
20110128,72.9300,72.9600,70.6400,70.7300,5646379,0
20110131,70.8100,71.6600,70.3500,71.6200,5371195,0
20110201,74.0000,75.1900,73.7800,74.5900,12464133,0
20110202,74.7800,74.8400,73.9000,74.0400,4998930,0
20110203,74.0200,74.5600,73.9000,74.2900,4067924,0
20110204,74.4600,74.6000,73.6000,74.3400,2959002,0
20110207,74.2500,74.4400,73.5500,74.2500,4781830,0
20110208,74.1100,74.5800,73.8400,74.4700,2959865,0
20110209,74.1900,74.5800,73.4600,74.5800,3056661,0
20110210,73.6900,75.0000,73.5600,74.7700,5216807,0
20110211,74.6500,75.6300,74.3900,75.3200,4248450,0
20110214,75.1000,75.3184,74.5900,74.8000,3274320,0
20110215,74.7800,75.1899,74.1900,74.8000,3874948,0
20110216,74.8600,75.8000,74.8600,75.6600,4256566,0
20110217,75.3300,76.3900,75.1700,76.3300,3835684,0
20110218,76.4700,76.9950,76.0900,76.4700,5038680,0
20110222,75.5800,75.8700,74.3100,74.6100,5887015,0
20110223,74.7500,75.3000,72.8300,73.4700,7180072,0
20110224,73.2300,74.1700,73.0200,73.6800,5197688,0
20110225,73.9800,74.0499,73.3000,73.4600,3731530,0
20110228,73.7800,74.3800,73.4550,73.8000,3682639,0
20110301,73.7600,73.9500,71.9600,72.3500,6659996,0
20110302,72.1500,72.9000,71.2700,72.2700,6457383,0
20110303,72.7500,73.7200,72.5310,73.4600,3917054,0
20110304,73.5600,73.6500,71.6300,72.4400,4911532,0
20110307,72.6700,72.9400,71.2800,71.8000,3597595,0
20110308,72.1700,73.2800,71.8700,72.8200,3892736,0
20110309,72.4700,73.5400,72.0300,73.2500,4058828,0
20110310,72.3600,73.7700,72.2500,73.1100,4873643,0
20110311,73.0000,74.5200,73.0000,74.0900,4738190,0
20110314,73.3400,73.6100,72.3000,73.1900,4790529,0
20110315,71.9000,72.2810,71.4300,71.8100,5518178,0
20110316,71.7600,71.7800,70.2100,70.3800,7612484,0
20110317,72.6100,72.8000,71.1600,71.6100,8263857,0
20110318,72.5800,72.6000,71.2800,71.6000,5953188,0
20110321,72.5700,73.4000,72.3401,72.8400,3826710,0
20110322,72.7900,72.9200,71.8500,72.0500,3935120,0
20110323,71.6600,71.9100,71.3400,71.6200,4445971,0
20110324,71.8100,72.1400,71.6000,72.1000,3983775,0
20110325,72.1400,72.5900,71.9900,72.0400,3461254,0
20110328,72.2600,74.0600,72.2600,73.5200,4500286,0
20110329,73.2900,73.9000,73.0900,73.8500,2479018,0
20110330,74.1600,74.9000,73.9500,74.5000,3964981,0
20110331,74.3600,74.9500,74.2400,74.3200,3308063,0
20110401,74.9900,75.1400,74.2800,74.4800,3623425,0
20110404,74.5900,74.8500,74.4000,74.7400,2308132,0
20110405,74.4300,74.8800,74.0700,74.1500,2840195,0
20110406,74.3000,74.6100,73.9500,74.4700,2704588,0
20110407,74.2400,74.4100,73.6900,74.0000,2659260,0
20110408,74.1100,74.1300,72.8400,73.2500,4205594,0
20110411,73.1300,73.3000,72.5500,73.2100,3488239,0
20110412,72.7600,73.8500,72.7600,73.2300,3185100,0
20110413,73.4600,73.5200,72.3200,72.6100,3644187,0
20110414,72.2900,72.9700,72.1200,72.4100,3412950,0
20110415,72.6000,72.9600,72.3500,72.7100,3608040,0
20110418,71.8100,72.0400,71.4800,71.9200,3453134,0
20110419,71.8500,72.1500,71.6900,71.9800,2705574,0
20110420,72.7500,73.4200,72.3900,72.7100,3007812,0
20110421,72.9800,73.5000,72.7800,73.1700,2619477,0
20110425,73.0800,74.0900,72.8200,73.6400,3833774,0
20110426,74.9200,75.0000,74.0400,74.3000,4289693,0
20110427,74.6400,74.6500,73.6800,74.2700,3408439,0
20110428,73.9900,74.9900,73.9900,74.8100,2885258,0
20110429,74.8500,75.3400,74.6200,74.9700,4396352,0
20110502,75.3400,75.5800,74.5000,74.8700,2453354,0
20110503,74.6600,75.2400,74.5000,75.0900,3487389,0
20110504,74.9700,75.2400,73.7400,74.2500,4216886,0
20110505,73.7500,74.9300,73.5800,73.9600,5408557,0
20110506,74.9000,74.9500,74.0000,74.1000,3980411,0
20110509,74.0100,74.0600,73.5800,73.7000,3403401,0
20110510,73.8600,74.7100,73.8600,74.3700,2874297,0
20110511,74.5000,74.9500,74.2200,74.6500,4818537,0
20110512,74.2800,74.4300,73.6900,74.3400,3797754,0
20110513,74.4300,74.7100,73.7900,74.1400,3774973,0
20110516,74.0000,74.3000,73.6300,73.8000,3810619,0
20110517,73.5900,73.7400,73.0200,73.4200,4733934,0
20110518,73.4100,74.0600,72.9300,73.8400,3118779,0
20110519,74.0000,74.6500,73.9600,74.3000,3356108,0
20110520,74.0700,74.3900,73.9500,74.0500,4709307,0
20110523,73.3700,73.6500,72.7000,73.5000,4400473,0
20110524,73.5500,73.5800,72.7100,72.9100,3790265,0
20110525,72.6800,73.0400,72.5900,72.8000,4145145,0
20110526,72.6000,73.3000,72.2900,72.9700,4104404,0
20110527,73.3400,73.4200,72.7400,72.9600,2702146,0
20110531,73.2700,73.8300,73.1400,73.4900,4641953,0
20110601,73.5100,73.6800,72.2600,72.3000,6097219,0
20110602,72.6000,72.9900,71.8700,72.3200,4694743,0
20110603,71.7600,71.7600,70.8400,71.1500,5370015,0
20110606,70.9400,71.1700,70.1200,70.3600,3987827,0
20110607,70.3500,70.5400,69.6900,69.7500,4603410,0
20110608,69.4600,69.8100,69.0200,69.2600,4892859,0
20110609,69.5600,69.7100,69.2500,69.2900,4299602,0
20110610,69.0500,69.2900,68.1300,68.5000,4866809,0
20110613,68.4200,68.8800,68.2650,68.4600,4534742,0
20110614,69.2400,69.5900,68.8000,69.2100,4270552,0
20110615,68.7900,69.3000,68.4800,69.1100,5497291,0
20110616,69.0100,69.5800,68.6200,69.0500,4450296,0
20110617,69.6400,69.8300,69.1700,69.1700,5584398,0
20110620,68.9500,69.7700,68.8000,69.3000,3058258,0
20110621,69.7800,70.8700,69.7000,70.6500,4477692,0
20110622,71.1800,71.7500,71.0800,71.1100,5037950,0
20110623,70.1900,71.5300,70.1100,71.3200,5557402,0
20110624,71.2500,71.4900,70.5100,71.1200,4743819,0
20110627,71.1500,71.6100,70.8600,71.4400,2932869,0
20110628,71.6200,72.2850,71.4700,72.0500,3440168,0
20110629,72.3600,72.4800,71.5600,71.9800,3857192,0
20110630,72.3000,73.1800,72.1600,72.9300,4069956,0
20110701,73.0900,74.1200,72.9000,73.9600,3674934,0
20110705,74.0000,74.0000,73.3550,73.7800,2834360,0
20110706,73.7500,74.9800,73.7300,74.5000,4802965,0
20110707,74.9200,75.8000,74.6000,75.3700,4707541,0
20110708,74.7900,74.9500,74.1300,74.5700,4051669,0
20110711,74.1500,74.1600,73.2100,73.7400,3704051,0
20110712,73.5000,74.0700,73.1700,73.2500,3836844,0
20110713,73.6500,74.1500,73.2100,73.4200,2704673,0
20110714,73.4100,74.0200,72.9600,73.3600,3552111,0
20110715,73.6500,73.6500,72.3300,73.0800,4205069,0
20110718,72.9100,73.0000,72.1400,72.4200,3337598,0
20110719,72.8400,73.5200,72.7100,73.4000,3095285,0
20110720,73.4700,73.7400,73.1500,73.5200,2692233,0
20110721,73.8400,74.9900,73.7700,74.4000,4588986,0
20110722,74.2400,74.6700,73.9601,74.1600,2886738,0
20110725,73.5600,74.3900,73.2300,74.0500,3452406,0
20110726,72.3400,72.3900,69.6200,71.5900,12590427,0
20110727,71.1400,71.1800,69.9100,70.2100,7097048,0
20110728,70.2100,70.6000,68.9700,69.1400,7355753,0
20110729,68.6400,69.6800,68.3600,69.2200,6237464,0
20110801,69.8600,69.8600,67.0000,67.6200,8837562,0
20110802,67.1800,67.4000,66.2100,66.2800,7931581,0
20110803,66.4000,67.4850,66.0500,67.2600,6849019,0
20110804,66.4800,66.8100,65.2000,65.2300,8060819,0
20110805,66.1700,66.9700,64.4000,65.6900,10325082,0
20110808,64.1800,65.7500,61.9500,62.4000,13976424,0
20110809,62.1300,64.2100,60.7400,64.1000,13459949,0
20110810,63.4300,63.9700,61.6900,61.9900,10561912,0
20110811,62.5100,65.9500,62.0300,64.7200,11682821,0
20110812,65.0400,65.7400,64.4000,65.2000,5740056,0
20110815,65.8500,65.9600,64.9500,65.8800,4226262,0
20110816,65.1200,65.6100,64.5000,65.2000,5873974,0
20110817,65.4200,66.0600,64.5300,65.0800,5166600,0
20110818,63.2500,63.3100,61.2400,62.2800,8434852,0
20110819,61.5400,63.0800,61.5300,61.7000,6606767,0
20110822,62.9700,63.1600,61.6200,62.0000,4649032,0
20110823,62.2000,63.9300,61.8700,63.8400,5478802,0
20110824,63.7100,65.0700,63.5800,64.8200,4596899,0
20110825,64.9600,65.1900,63.3700,63.6600,5319814,0
20110826,63.2500,64.9400,62.2100,64.7000,4754846,0
20110829,65.3700,66.9500,65.3700,66.7300,4596679,0
20110830,66.4900,67.7000,66.2700,67.2300,4477636,0
20110831,67.7400,68.5400,67.0000,67.3900,5617022,0
20110901,67.3300,68.4200,66.5000,66.6700,6335149,0
20110902,66.0000,66.2000,65.2800,65.6100,5251984,0
20110906,64.2800,64.7000,63.3300,64.3500,7392287,0
20110907,65.2700,65.4100,64.3800,64.9900,7153844,0
20110908,64.7000,65.7700,64.5400,64.9000,4822101,0
20110909,64.2500,64.7800,63.6100,64.2200,6722127,0
20110912,63.1300,63.9400,62.3900,63.8700,6720237,0
20110913,63.9300,65.2600,63.9000,64.6700,6060061,0
20110914,65.3400,67.4500,64.7700,66.1600,8365058,0
20110915,67.0300,67.4900,65.6900,66.1800,7860637,0
20110916,66.3200,66.7700,65.2000,66.5900,8253406,0
20110919,65.5500,65.9985,64.7100,65.8000,6386197,0
20110920,66.1500,67.3000,65.3300,66.2100,5804194,0
20110921,66.1000,66.1000,64.3100,64.3400,6587840,0
20110922,62.5900,63.3600,61.3700,62.1700,12778147,0
20110923,61.8900,62.5300,61.1200,62.0000,9247689,0
20110926,62.4600,63.3200,61.8412,63.2100,5467345,0
20110927,64.7600,65.1860,63.6800,64.0100,5103728,0
20110928,64.2700,64.5000,63.0600,63.1500,4261593,0
20110929,64.1700,64.6800,63.5100,64.6700,5197471,0
20110930,64.0200,64.6900,63.1200,63.1500,6157434,0
20111003,63.1100,64.1600,62.2100,62.2200,6140656,0
20111004,61.6300,64.1700,61.2700,64.0600,8311750,0
20111005,64.1100,65.8700,63.9500,65.5700,6314081,0
20111006,65.2900,66.6300,64.8600,66.5200,4255527,0
20111007,66.9500,67.0000,65.5100,66.2600,5510942,0
20111010,67.5000,67.8600,67.1100,67.8600,3491859,0
20111011,67.4300,68.1500,67.2600,67.9500,2737327,0
20111012,68.2500,69.3200,68.2399,68.5600,4852303,0
20111013,68.0100,68.4000,67.7500,68.0900,3311987,0
20111014,68.9400,69.2850,68.3000,68.9600,3865665,0
20111017,68.5400,69.2000,67.7900,68.0100,3773212,0
20111018,67.9600,69.9300,67.6100,69.2500,4269550,0
20111019,69.3000,69.7100,68.5100,68.8200,3320781,0
20111020,68.9600,69.7600,68.1500,69.2000,3581634,0
20111021,69.8600,70.7100,69.5100,70.0600,7502669,0
20111024,70.3400,71.6400,70.2100,70.8700,6010689,0
20111025,69.3000,70.0000,68.2200,69.3500,6197165,0
20111026,69.5000,70.2000,68.2500,69.3800,5992520,0
20111027,70.7700,72.0000,70.3400,71.5500,5828609,0
20111028,71.1700,72.0400,71.1200,71.4900,3817864,0
20111031,70.7300,71.2150,70.2200,70.2400,3634394,0
20111101,69.2000,69.6950,68.3400,68.6000,5587582,0
20111102,69.4700,70.0000,68.7300,69.3500,3443632,0
20111103,69.8800,70.8000,69.1800,70.5600,3802179,0
20111104,70.0600,70.1900,69.0200,69.9900,4583340,0
20111107,69.8800,70.7400,69.3600,70.4600,3150788,0
20111108,70.6500,71.6700,70.3700,71.5500,4106495,0
20111109,69.9700,70.1800,68.6000,68.9900,5680188,0
20111110,69.9300,70.3300,69.4200,69.8800,4910095,0
20111111,70.7200,71.3000,70.6500,70.7800,3051663,0
20111114,70.4300,70.7800,69.8900,70.2500,3116115,0
20111115,70.0700,71.0500,70.0700,70.5700,4446310,0
20111116,70.0600,70.2200,69.1400,69.3100,4904049,0
20111117,69.0100,69.8100,68.4900,68.9300,4913316,0
20111118,69.3000,69.4700,68.8000,69.1400,3691490,0
20111121,68.1200,68.3800,67.6100,68.2200,4399159,0
20111122,68.2000,68.7500,67.8400,68.0400,3331311,0
20111123,67.5400,67.5700,66.9000,66.9000,5295351,0
20111125,66.5200,67.1500,66.4600,66.4600,1690685,0
20111128,68.1900,68.7800,67.7400,68.2400,4618531,0
20111129,68.6008,69.1200,68.3400,68.4100,3121493,0
20111130,70.0200,71.8000,69.9500,71.7500,6995595,0
20111201,71.5700,71.7300,71.0000,71.1300,3766253,0
20111202,71.7600,72.0900,71.0000,71.0700,4107371,0
20111205,71.9400,72.4400,71.5100,71.9500,4760040,0
20111206,72.1900,72.2500,71.4900,71.8000,3468712,0
20111207,71.7200,73.6600,71.5000,73.3100,7583723,0
20111208,72.8900,73.3000,71.8000,72.0200,5756933,0
20111209,72.3800,72.6400,71.7600,72.4500,3741888,0
20111212,71.8300,71.8900,71.0300,71.8400,4156510,0
20111213,72.0500,72.4550,70.6600,71.0500,5511202,0
20111214,70.7800,71.4000,70.3810,70.6400,4714644,0
20111215,71.7200,72.2400,71.3800,71.5500,6363982,0
20111216,72.0900,72.4000,71.3600,71.7600,6937877,0
20111219,71.9900,72.3100,70.5500,70.8000,3735373,0
20111220,71.8100,72.7800,71.6200,72.5600,3615203,0
20111221,72.7500,72.9199,71.9100,72.4700,3105857,0
20111222,72.7300,73.4300,72.6450,73.0000,3818979,0
20111223,73.1500,73.4800,72.9100,73.4700,1870416,0
20111227,73.4000,73.8100,73.1300,73.4900,1336927,0
20111228,73.4800,73.5400,72.5000,72.7300,2098501,0
20111229,72.8300,73.6300,72.8200,73.5300,1926847,0
20111230,73.5500,73.7482,73.1100,73.1900,1774587,0
20120103,74.0100,74.9160,73.8300,74.1600,5152357,0
20120104,73.9300,74.3700,73.5200,73.8400,3698860,0
20120105,73.4600,73.5000,72.1500,73.1200,5064646,0
20120106,73.1300,73.9400,73.0500,73.4800,3177498,0
20120109,73.2500,73.5000,72.8300,73.4500,3958912,0
20120110,73.9700,74.7400,73.3000,74.1900,3804693,0
20120111,73.9800,74.7600,73.7800,74.6100,4047501,0
20120112,74.4100,74.9600,74.4100,74.7400,2777655,0
20120113,73.1900,74.2700,73.0000,74.1600,5020687,0
20120117,74.6400,74.7500,73.9000,74.2000,4093140,0
20120118,74.2700,75.1400,74.0900,74.9300,4578329,0
20120119,74.9700,75.5800,74.9700,75.3100,4714005,0
20120120,75.3100,75.6100,75.0000,75.4200,5050936,0
20120123,75.4500,75.4900,74.6800,75.1300,3198535,0
20120124,74.6700,75.0909,74.4600,75.0000,3577617,0
20120125,74.7600,75.7500,74.6000,75.6200,4219748,0
20120126,75.6900,76.3900,75.5600,75.8400,4011591,0
20120127,75.8900,76.5100,75.6200,76.0400,4284300,0
20120130,75.5500,76.4100,75.5000,76.1500,4318755,0
20120131,76.5400,76.9300,74.8400,75.6500,6998661,0
20120201,76.3700,77.1800,75.7500,76.7800,7305515,0
20120202,76.9800,77.1625,76.2700,76.3800,3043049,0
20120203,77.0800,77.3400,76.6400,76.7000,4149136,0
20120206,76.5300,77.0400,76.5300,76.9200,3922293,0
20120207,76.5600,77.5500,76.3400,77.2900,5027819,0
20120208,77.1800,77.3000,76.7450,76.9200,3262251,0
20120209,76.8500,77.0300,76.2500,76.5700,3848669,0
20120210,76.1000,76.7600,75.9700,76.6900,3620506,0
20120213,76.9600,77.2600,76.5200,77.1600,3115776,0
20120214,77.0300,77.2200,76.6500,77.1100,2918519,0
20120215,77.3300,77.3300,76.3600,76.7300,3424268,0
20120216,76.2000,76.8600,76.0600,76.7600,3692300,0
20120217,77.0900,77.2900,75.4600,76.7600,7105154,0
20120221,76.9600,77.0900,76.0600,76.4000,3652336,0
20120222,76.2900,76.5700,75.8100,75.9000,3284818,0
20120223,76.0000,76.7900,75.7900,76.6400,3018165,0
20120224,76.5900,76.7800,76.2700,76.5000,3575295,0
20120227,76.3400,77.1400,75.8400,76.7700,3439263,0
20120228,76.6600,77.0900,76.4500,76.8600,3208923,0
20120229,76.8600,77.1000,76.3300,76.9900,4315912,0
20120301,77.1500,77.2600,76.5900,76.8900,3659840,0
20120302,76.0900,77.0000,76.0900,76.5400,1992850,0
20120305,76.5400,76.5700,75.9250,76.3200,2102488,0
20120306,75.6900,76.2200,75.3800,75.6100,3290523,0
20120307,75.5900,76.1600,75.5700,76.0000,2552469,0
20120308,76.2800,76.8900,76.0400,76.7200,3405312,0
20120309,76.9200,77.4200,76.4400,77.1600,2954834,0
20120312,77.3900,77.7900,77.1200,77.6900,3243339,0
20120313,77.7700,78.4300,77.5600,78.3700,4442592,0
20120314,78.3300,78.4450,78.0100,78.2400,3452967,0
20120315,78.2500,78.9800,77.9000,78.9400,3956690,0
20120316,78.9300,79.1300,78.4000,78.4100,4611956,0
20120319,79.6300,81.7900,79.3800,81.1100,11886648,0
20120320,80.3500,80.7200,79.9500,80.3900,5137468,0
20120321,80.4000,80.7400,79.9650,80.5100,3846989,0
20120322,79.7200,80.4400,79.4800,80.2800,3711794,0
20120323,80.1900,80.2500,79.3000,79.7100,4198301,0
20120326,80.2600,80.8400,80.2600,80.5700,3218526,0
20120327,80.9400,81.0000,80.3400,80.3900,3059327,0
20120328,80.2100,80.4200,79.4500,80.0400,3656579,0
20120329,79.7400,80.0400,78.8500,79.8500,3231468,0
20120330,80.2300,80.8000,80.0100,80.7200,3470046,0
20120402,80.3100,80.9700,80.1200,80.6700,2979212,0
20120403,80.7900,80.7900,79.9400,80.5200,2947461,0
20120404,80.1900,80.3660,79.6300,79.8600,2629748,0
20120405,79.5000,80.2500,79.3201,80.1800,2389180,0
20120409,79.3500,79.5700,78.9500,79.1900,2386167,0
20120410,78.9300,79.0500,78.0300,78.3300,4226832,0
20120411,78.9300,79.4900,78.7200,78.7900,3998346,0
20120412,78.9400,79.6100,78.7400,79.4200,4016053,0
20120413,79.2900,79.7000,78.6200,79.5600,3944906,0
20120416,79.7800,79.8800,79.1000,79.5600,3212344,0
20120417,79.8300,80.6500,79.7700,80.3000,3541731,0
20120418,80.1000,80.9700,79.9400,80.4900,3696501,0
20120419,80.5800,80.6400,79.4100,79.8600,3471684,0
20120420,79.9900,80.5300,79.2900,80.2700,4215958,0
20120423,80.0600,80.0600,78.4700,79.0300,4308753,0
20120424,79.3000,80.1400,79.1600,79.4600,2874766,0
20120425,79.9400,80.0900,79.4350,79.6500,3318307,0
20120426,77.5800,78.2900,76.5600,78.2500,8120536,0
20120427,78.4100,78.9900,77.9700,78.4400,3788521,0
20120430,78.2500,78.7500,77.9000,78.1400,2405285,0
20120501,78.1400,78.9100,77.9600,78.4700,3313767,0
20120502,78.2700,78.6200,78.0600,78.4200,4227726,0
20120503,78.4800,78.6400,78.0600,78.0700,3025508,0
20120504,77.9000,78.2500,77.2400,77.7300,3991464,0
20120507,77.3500,78.3700,77.2300,77.8000,2953828,0
20120508,77.5300,77.9400,77.4100,77.6600,6463582,0
20120509,77.2000,77.5700,76.7100,77.1500,3985499,0
20120510,77.4700,77.7200,76.4900,76.6100,2984997,0
20120511,76.3700,77.0800,76.2900,76.4300,2529775,0
20120514,75.9400,76.8500,75.6600,76.2100,2629604,0
20120515,76.0100,76.7800,75.8600,76.0800,3021494,0
20120516,76.3300,76.9450,75.9000,75.9200,3047706,0
20120517,75.9400,76.1300,74.7800,74.8100,3099215,0
20120518,75.1600,75.3400,73.8600,74.0300,4986664,0
20120521,74.2900,74.8200,74.0300,74.6400,3667893,0
20120522,74.5900,75.3000,74.2900,74.7600,3662408,0
20120523,74.2700,75.2000,73.5600,75.0000,4455435,0
20120524,75.2200,75.7700,74.5700,75.1800,3607004,0
20120525,75.6700,75.6700,74.7200,74.9400,1998600,0
20120529,75.3900,76.0700,75.1100,75.5100,2343266,0
20120530,75.1800,75.4700,74.5150,74.6100,3140649,0
20120531,74.6400,75.2600,73.6100,74.9400,4674838,0
20120601,74.0000,74.2100,73.1300,73.2500,4814253,0
20120604,73.3600,73.5600,72.5600,72.9900,3604986,0
20120605,72.7000,73.0500,72.1500,72.8000,2762433,0
20120606,73.0500,74.9800,73.0500,74.9800,4085872,0
20120607,75.4700,76.1000,75.2400,75.4700,3996999,0
20120608,75.4200,76.6500,75.4200,76.6300,3563086,0
20120611,77.0100,77.1199,75.7100,75.8300,2316722,0
20120612,76.1500,76.3100,75.4500,76.1900,3416833,0
20120613,76.0900,76.8100,75.7300,76.2700,2298423,0
20120614,76.4500,77.8300,76.3400,77.3700,3693375,0
20120615,77.9900,78.0500,77.1800,77.5300,4580953,0
20120618,77.4100,78.1200,77.0700,77.7900,3083430,0
20120619,77.6500,78.5000,77.6500,78.1600,2814500,0
20120620,78.3100,78.4600,77.5000,78.1700,2577613,0
20120621,78.4900,78.6000,77.0200,77.1000,3710357,0
20120622,77.2700,77.9400,76.7900,77.7100,3836887,0
20120625,77.0400,77.1300,76.1000,76.4400,2557402,0
20120626,76.4300,76.7200,75.6200,76.3600,2310068,0
20120627,76.3000,76.9300,76.3000,76.7900,1942535,0
20120628,76.5600,77.2800,75.8800,77.1100,2512221,0
20120629,77.4200,78.7600,77.2800,78.7600,4823867,0
20120702,78.2300,78.7800,77.6100,78.6900,3584665,0
20120703,78.5100,79.7300,78.1800,79.4700,2817372,0
20120705,79.3000,80.2100,78.9900,79.9100,3660784,0
20120706,79.4200,79.8800,78.9300,79.3700,3014416,0
20120709,79.2800,79.5700,78.9200,79.2000,2357598,0
20120710,79.6400,79.6700,78.1600,78.5800,3230506,0
20120711,78.6700,79.1050,78.3200,78.8800,3768703,0
20120712,78.6000,79.1000,77.8800,78.5900,3636977,0
20120713,78.5000,79.7400,78.5000,79.4400,3462152,0
20120716,79.6200,79.6200,78.9500,79.1700,2634022,0
20120717,79.4400,79.5000,78.3600,79.3300,2981468,0
20120718,79.0100,80.5300,79.0000,80.2100,3721973,0
20120719,80.1000,80.4000,79.6700,79.9700,3199190,0
20120720,79.8000,79.8000,78.3400,78.4500,4664970,0
20120723,77.8200,78.1500,76.3900,77.9500,4215720,0
20120724,75.2400,76.7500,73.5100,74.3400,12644678,0
20120725,74.2700,74.9500,73.7700,74.2700,4243607,0
20120726,75.2200,75.7100,74.5300,74.8700,4626546,0
20120727,75.2300,76.4600,75.1000,76.0000,3446984,0
20120730,75.9300,76.3550,75.5900,76.2300,2770024,0
20120731,76.0900,76.2400,75.5400,75.6100,2815202,0
20120801,75.8100,76.0000,74.7800,75.1500,3493001,0
20120802,74.9400,75.3000,74.0700,75.0000,3111713,0
20120803,75.8300,76.5000,75.6900,75.7600,2844303,0
20120806,75.9900,76.4000,75.5900,75.6200,2104546,0
20120807,76.0300,76.2500,75.7900,76.0900,2156571,0
20120808,76.0000,76.1100,75.5700,75.7800,2261315,0
20120809,75.6800,76.1400,75.3200,76.0300,2868382,0
20120810,75.9600,76.3500,75.6100,76.3000,2222508,0
20120813,76.0000,76.1700,75.6401,76.1500,1623999,0
20120814,76.4500,76.5300,75.9900,76.1800,2197208,0
20120815,76.1400,76.8100,75.9920,76.5800,2349114,0
20120816,76.1700,76.6900,76.0400,76.3700,2153156,0
20120817,76.6900,76.6900,76.3300,76.4900,1746266,0
20120820,76.4000,76.7200,76.2200,76.4400,2186021,0
20120821,76.4300,76.8800,75.8300,75.9000,2732614,0
20120822,75.9900,76.4600,75.7100,76.1400,2142470,0
20120823,75.9800,76.2699,75.2700,75.6800,2312075,0
20120824,75.5300,75.8700,75.2800,75.7200,2252938,0
20120827,75.7800,75.9500,75.1300,75.2600,1893253,0
20120828,75.0700,75.1900,74.5000,74.5900,2954698,0
20120829,74.6400,74.7193,74.2300,74.3000,2829746,0
20120830,73.9700,74.1582,73.7400,73.8200,2586961,0
20120831,74.0700,74.3473,73.5700,73.8100,2719554,0
20120904,73.5700,73.9225,73.3000,73.7000,4522078,0
20120905,72.5000,72.7700,71.7900,71.9400,10182682,0
20120906,72.1400,73.0600,71.6200,71.9400,8390309,0
20120907,72.0100,72.6100,71.8800,72.6000,4798936,0
20120910,72.2400,73.3100,72.2400,73.0500,4762535,0
20120911,72.9300,73.7700,72.5900,73.5400,3914848,0
20120912,73.8300,73.9300,72.9200,73.6400,3917735,0
20120913,73.3700,75.2500,73.1000,74.7300,4915584,0
20120914,74.6000,74.6360,73.5500,73.6800,6256378,0
20120917,73.5100,74.5000,73.4400,74.2300,4361196,0
20120918,73.8700,74.2700,73.3150,73.5100,3774507,0
20120919,74.1200,74.8700,73.4000,74.2700,4477773,0
20120920,73.7900,74.1000,72.3600,72.6100,8127916,0
20120921,72.3300,72.9401,71.1800,71.8800,29331712,0
20120924,71.7800,72.3300,71.5000,72.0300,5919779,0
20120925,72.2500,73.5300,72.0300,72.0700,7047334,0
20120926,72.1000,72.2600,71.6900,71.7800,3928079,0
20120927,71.9200,72.2400,71.5800,72.0200,2651083,0
20120928,71.8700,71.8900,71.2500,71.5700,3350831,0
20121001,72.0900,72.9100,71.7100,72.0100,3788878,0
20121002,72.2700,72.5000,71.6900,72.0200,2791236,0
20121003,72.2700,73.4600,72.0300,73.3900,5109614,0
20121004,73.0800,73.6400,72.8200,72.9700,3868020,0
20121005,73.3100,73.8800,72.9800,73.1000,3964641,0
20121008,73.0700,73.8800,72.7500,73.7600,2949531,0
20121009,73.8800,74.0000,72.9200,73.0200,2329215,0
20121010,73.8300,73.8800,72.2400,72.2600,4014950,0
20121011,72.9100,73.0800,72.2600,72.3000,3006649,0
20121012,72.5700,72.8500,71.9800,72.1100,2335857,0
20121015,72.2000,72.8200,72.1522,72.5900,2406999,0
20121016,72.4200,73.3900,72.3000,73.1100,2755461,0
20121017,73.3200,73.4400,72.9200,73.2900,2913409,0
20121018,73.3100,73.8800,73.1100,73.6100,3003918,0
20121019,73.0300,73.4600,71.9100,72.3000,5469894,0
20121022,72.0400,72.1300,71.0200,71.5600,6482211,0
20121023,73.2100,74.1400,72.7555,73.7300,8209646,0
20121024,73.9700,74.0600,72.9900,73.1200,3894130,0
20121025,73.4100,73.4400,72.8800,73.2000,3080046,0
20121026,73.3900,73.5700,72.7500,73.0200,3044455,0
20121031,73.4500,74.1000,73.0000,73.2500,3001931,0
20121101,73.3800,74.1200,73.0500,73.9000,3679218,0
20121102,74.2300,74.5000,73.3900,73.4800,3158739,0
20121105,73.5500,73.6160,73.2300,73.4500,3312784,0
20121106,73.6700,74.1800,73.2000,73.5700,3832709,0
20121107,73.8200,73.8200,72.3000,73.0046,3866191,0
20121108,72.5600,73.4000,72.5000,72.5900,3695068,0
20121109,72.2600,72.8700,71.9400,72.2500,3607301,0
20121112,72.2400,72.6300,71.8700,72.3000,1835207,0
20121113,71.9000,72.6900,71.8200,71.8600,2194235,0
20121114,71.8300,72.1540,70.0750,70.2991,4037159,0
20121115,70.0000,70.3900,69.5600,70.3300,4172474,0
20121116,70.8400,70.8400,69.7200,70.0200,4610598,0
20121119,70.7000,71.4400,70.3300,71.4400,4126401,0
20121120,71.2700,71.4800,70.9100,71.3400,3226326,0
20121121,71.4600,71.6900,71.2300,71.4000,2157075,0
20121123,71.5200,72.0800,71.3800,71.9800,1594513,0
20121126,71.8300,72.6100,71.8300,72.5800,3434945,0
20121127,72.6700,72.8500,72.1100,72.1600,2355809,0
20121128,72.0200,72.7400,71.7600,72.7100,2523129,0
20121129,73.0000,73.8300,72.9700,73.5600,4449056,0
20121130,73.4500,73.5000,72.6900,73.1100,3521899,0
20121203,73.5000,73.5000,72.2000,72.2697,2706697,0
20121204,72.2700,73.3700,71.9550,73.0400,3832792,0
20121205,73.1500,73.6750,72.6900,73.5000,3216063,0
20121206,73.7500,73.8300,72.6400,72.9300,4269211,0
20121207,73.0900,73.4800,72.7500,73.1700,4098082,0
20121210,73.1200,73.9500,73.0900,73.6800,3018504,0
20121211,73.7300,74.2599,73.3400,73.7600,3021988,0
20121212,73.8700,74.0500,73.3300,73.4300,2749419,0
20121213,73.5000,73.8350,73.0200,73.3500,2753660,0
20121214,73.2400,73.5600,72.7200,72.8500,2874761,0
20121217,73.1500,73.4000,72.9600,73.3600,2950450,0
20121218,73.3100,75.0600,73.0000,75.0500,6387183,0
20121219,75.3200,76.2000,75.1100,75.6103,6184402,0
20121220,75.4000,75.5600,74.6400,75.1300,3631675,0
20121221,74.6000,75.0500,74.2800,74.8400,5569095,0
20121224,74.7400,74.9300,74.3900,74.6400,1451323,0
20121226,74.6500,74.8400,74.0500,74.2600,1916982,0
20121227,74.1600,74.3080,73.1950,73.9100,3355087,0
20121228,73.5500,73.9500,72.8100,72.8300,2599164,0
20121231,72.8000,73.8300,72.5800,73.7300,4699237,0
20130102,75.0900,76.3100,75.0201,76.3100,4810967,0
20130103,76.2500,76.5200,75.9800,76.3800,4529594,0
20130104,76.5100,76.9550,76.4100,76.5700,2631593,0
20130107,76.4500,76.6950,76.2200,76.3500,2955828,0
20130108,76.1600,76.4300,75.8100,76.1400,2654713,0
20130109,76.3000,77.1000,76.2500,77.0000,3123863,0
20130110,77.1600,78.2200,77.0000,78.2000,4762625,0
20130111,78.3600,78.4300,77.7700,77.9200,2324368,0
20130114,78.6600,79.8200,78.5400,79.2400,7255304,0
20130115,78.7400,79.4000,78.5800,79.3300,3562125,0
20130116,79.0500,79.7100,79.0000,79.6600,3018627,0
20130117,79.8100,80.0500,79.6000,79.7900,3076913,0
20130118,79.9500,80.3100,79.3100,80.2500,5852420,0
20130122,79.9500,80.6900,79.9000,80.6800,3310002,0
20130123,80.3600,80.8800,80.2200,80.3400,3029463,0
20130124,80.9600,82.4900,80.8000,82.1400,6434289,0
20130125,82.3900,82.7600,81.8400,82.4500,4211660,0
20130128,82.6200,82.7500,81.8600,82.5100,3084955,0
20130129,82.4200,82.5000,82.0400,82.2100,4022397,0
20130130,81.9400,82.1700,81.2000,81.2300,3877803,0
20130131,79.7500,80.8300,79.2500,79.2900,9503266,0
20130201,79.2000,80.0000,79.0000,79.9700,5221406,0
20130204,79.6100,80.2500,79.5100,79.9100,4074325,0
20130205,80.2400,80.9600,80.0400,80.8000,3394300,0
20130206,80.4200,80.9600,80.2800,80.9100,3733491,0
20130207,80.8599,81.8100,80.6700,81.8000,4602315,0
20130208,81.7500,82.4650,81.6600,82.3800,3805384,0
20130211,82.1100,82.7300,82.1100,82.6900,3063846,0
20130212,83.0700,83.0800,82.2300,82.3100,3941726,0
20130213,82.4400,82.6900,82.3900,82.5000,2928543,0
20130214,82.1900,82.8300,81.8900,82.6900,3761483,0
20130215,83.1400,84.1100,82.7900,83.4800,4983275,0
20130219,83.5000,84.8700,83.4800,84.7600,5441234,0
20130220,84.6400,84.6900,83.8100,83.8100,4456563,0
20130221,82.8700,83.1400,82.2700,82.6100,5027369,0
20130222,82.9850,83.1900,82.6700,82.9400,2394488,0
20130225,83.2800,83.6688,81.9400,81.9400,3997377,0
20130226,82.3300,82.5100,81.5100,81.9400,3806853,0
20130227,81.8400,83.0900,81.7800,82.8300,4015486,0
20130228,82.9900,83.2000,82.6500,82.6500,3744889,0
20130301,82.5500,82.9900,82.2800,82.8700,2723936,0
20130304,82.8500,82.9500,82.4000,82.9300,2738670,0
20130305,83.2300,84.4600,83.1200,84.0700,3581372,0
20130306,84.5200,84.7400,84.2100,84.4300,3221816,0
20130307,84.4400,84.6500,83.9800,84.3000,2407302,0
20130308,84.7000,84.7500,84.2400,84.4400,2227112,0
20130311,84.3300,84.9500,84.3300,84.6800,2794866,0
20130312,84.8000,84.9500,84.1200,84.5300,2503819,0
20130313,84.5300,85.3200,84.4800,85.1800,2885658,0
20130314,85.2200,85.7000,85.1800,85.6300,3414856,0
20130315,85.1500,85.6600,84.9800,85.4700,5019851,0
20130318,84.8100,85.6200,84.5900,85.4300,3374241,0
20130319,85.5600,85.8451,84.8200,85.0800,3640268,0
20130320,84.1700,84.9600,83.8300,84.0300,5285388,0
20130321,83.7900,84.1500,82.6700,83.0000,5825432,0
20130322,83.3000,84.8600,83.2700,84.7600,4668868,0
20130325,84.9800,85.0300,84.1100,84.6100,4080285,0
20130326,84.8500,85.0800,84.5200,85.0400,3184935,0
20130327,84.8400,85.5400,84.6500,85.4300,2612158,0
20130328,85.1600,85.9250,85.0100,85.9000,3499163,0
20130401,85.8100,85.9500,84.3300,84.4700,2960997,0
20130402,83.8400,84.3450,83.6500,83.9200,4133022,0
20130403,84.0100,84.0800,83.1100,83.3300,4011159,0
20130404,83.4600,83.8600,83.2700,83.6700,2730679,0
20130405,82.8100,83.6400,82.3300,83.5400,3031545,0
20130408,83.5500,83.7000,82.8500,83.2300,3057350,0
20130409,83.5000,83.8200,82.9700,83.5500,3164523,0
20130410,83.7300,84.8200,83.6700,84.5600,3447677,0
20130411,84.6600,84.7801,84.1700,84.3200,3788298,0
20130412,84.1500,84.3800,83.8800,84.1400,2492522,0
20130415,83.9700,84.0900,82.3700,82.4100,3684297,0
20130416,82.8700,83.2300,82.5000,83.2200,2366334,0
20130417,82.8900,83.0000,82.0900,82.5200,3115460,0
20130418,83.0500,83.1900,81.9500,82.3700,4188637,0
20130419,82.6800,83.4300,82.4100,82.9900,3115106,0
20130422,83.0100,83.4300,82.2400,83.2600,3410344,0
20130423,83.3800,83.9900,83.0100,83.7400,3729816,0
20130424,83.8000,83.9400,83.1200,83.5000,4387857,0
20130425,84.5500,85.8800,84.1800,85.4200,4825288,0
20130426,85.3600,85.9800,85.1300,85.7100,3267156,0
20130429,85.7700,86.4600,85.6000,86.2700,3000746,0
20130430,86.3900,86.3900,85.6100,85.8400,4297682,0
20130501,85.8200,85.9000,84.6500,84.8200,3373054,0
20130502,84.8300,85.4500,84.8000,85.3300,3566645,0
20130503,85.9300,86.4800,85.8000,86.0900,3471637,0
20130506,86.1300,87.5500,86.0700,87.0400,3259018,0
20130507,87.4300,88.9500,87.3100,88.6600,4853688,0
20130508,88.3900,89.9600,87.8400,89.0300,6309078,0
20130509,88.5000,89.0000,88.0300,88.2300,4936958,0
20130510,88.1600,88.8300,88.1100,88.3400,2605323,0
20130513,88.1400,88.3800,87.8000,88.0400,1858653,0
20130514,88.2600,88.7200,88.1601,88.4000,3234016,0
20130515,88.3400,88.6900,88.1000,88.6000,3534471,0
20130516,88.3900,88.6500,87.7000,87.8500,3115800,0
20130517,87.9600,88.7400,87.8700,88.7000,3440743,0
20130520,88.6200,88.8500,88.3500,88.5500,2640300,0
20130521,88.5500,89.4200,88.5100,88.7800,2907221,0
20130522,88.7300,89.5360,87.7700,88.1400,4191745,0
20130523,87.6000,87.8100,87.0010,87.3100,5157373,0
20130524,86.7200,86.9000,86.3810,86.8300,3587328,0
20130528,87.2300,87.5000,86.3650,86.7500,4190447,0
20130529,86.3500,86.6100,86.0600,86.3400,3304824,0
20130530,86.4100,86.7700,86.3100,86.3600,2882227,0
20130531,86.3200,86.7800,85.8700,85.9000,4081920,0
20130603,85.8700,86.4200,85.6199,86.2500,4186239,0
20130604,86.2500,86.8400,85.7750,85.9600,3387358,0
20130605,85.7700,85.9100,84.6800,84.9600,4154452,0
20130606,84.7100,85.0500,84.1999,84.7600,3918583,0
20130607,85.2100,86.5000,85.1000,86.3700,4231898,0
20130610,86.5400,86.5700,85.9400,86.3500,2102396,0
20130611,85.7400,86.2500,85.5000,85.6500,2478544,0
20130612,86.2200,86.4200,85.1400,85.5100,2771152,0
20130613,85.5100,86.4800,85.1100,86.3200,2281928,0
20130614,86.2300,86.8140,85.5910,85.9100,2505550,0
20130617,86.4400,86.8000,85.9600,86.5400,3198827,0
20130618,86.8000,87.8190,86.7700,87.4300,2916561,0
20130619,87.5200,87.6600,86.3100,86.3700,3026918,0
20130620,85.8200,85.8400,84.3800,84.8900,4214858,0
20130621,85.5900,85.8600,84.9100,85.4100,4677637,0
20130624,84.9800,86.2900,84.7000,85.2700,3472272,0
20130625,85.8200,86.0400,85.2900,85.7200,2664423,0
20130626,86.3100,86.9200,86.2100,86.4200,2292708,0
20130627,87.0200,87.3000,86.6200,87.0900,3002657,0
20130628,86.9700,87.4600,86.4700,86.4800,3271878,0
20130701,86.9200,87.6550,86.8700,87.0500,2556538,0
20130702,86.8800,87.4800,86.2700,86.6100,2128008,0
20130703,86.3400,86.4800,85.8400,86.1600,1223253,0
20130705,86.6800,87.7200,86.6300,87.5400,1998439,0
20130708,88.0000,88.7800,87.8500,88.3500,2852462,0
20130709,88.6400,91.0400,88.6400,89.7300,5655181,0
20130710,89.6300,91.0300,89.4200,90.2400,3626158,0
20130711,91.2500,91.7800,91.0600,91.4500,3446864,0
20130712,86.5900,87.5000,85.4850,86.1200,15336142,0
20130715,85.6300,86.3100,85.4500,85.4800,6194128,0
20130716,85.5000,86.0600,85.2500,85.9800,4152502,0
20130717,86.4200,86.7900,86.2500,86.6500,3185695,0
20130718,86.7200,88.3100,86.6200,87.8500,4752640,0
20130719,87.9100,88.0900,87.3900,88.0800,3175563,0
20130722,87.8200,88.1300,87.4100,87.5700,2946607,0
20130723,87.7100,88.0000,86.6500,87.5100,3141514,0
20130724,87.8500,88.0600,86.9000,86.9800,3720382,0
20130725,86.9100,87.1900,86.3000,86.8300,3190448,0
20130726,86.4400,87.1100,86.2500,86.9900,2821338,0
20130729,86.7500,87.0500,86.6300,86.8100,2785954,0
20130730,86.9300,87.2200,86.3000,86.4100,3191413,0
20130731,86.3800,87.6400,86.3800,86.8000,3386320,0
20130801,87.3700,88.4900,87.3600,88.0400,2951760,0
20130802,87.6500,87.9900,87.3900,87.9200,2259252,0
20130805,87.6300,88.2700,87.6000,87.8600,2086496,0
20130806,87.8200,88.6900,87.7300,87.9500,2700674,0
20130807,87.6800,87.9800,87.3600,87.8800,2039912,0
20130808,88.1800,88.4800,87.8100,88.1200,2029229,0
20130809,88.1200,88.2800,87.5575,87.8100,1828086,0
20130812,87.4800,87.9300,87.4000,87.7700,2160900,0
20130813,87.8600,88.0000,87.3700,87.7100,2384857,0
20130814,87.4800,87.7900,87.3400,87.4500,2435448,0
20130815,86.2900,86.3200,85.3900,85.9600,4775814,0
20130816,85.8400,86.4850,85.8300,86.0500,2822869,0
20130819,85.8100,86.2500,85.7401,86.0800,2682468,0
20130820,86.1000,86.7500,85.9100,86.3000,2205328,0
20130821,86.2600,86.6000,85.9000,86.0900,4179656,0
20130822,86.1000,87.3000,85.9900,86.9600,2872865,0
20130823,86.9200,87.4400,86.8700,87.1700,1809520,0
20130826,87.1500,87.9361,87.1500,87.2000,2218097,0
20130827,86.4700,86.5700,85.6000,85.8400,3425053,0
20130828,85.8100,86.0850,85.5900,85.6400,1964438,0
20130829,85.4800,86.5700,85.3400,85.7100,1571712,0
20130830,85.7600,85.9300,85.1800,85.5800,2471738,0
20130903,86.2300,86.5000,85.7000,85.9600,2006823,0
20130904,86.0700,87.0000,85.8800,86.5500,2188253,0
20130905,86.5400,87.2600,86.4500,86.8100,1432626,0
20130906,87.0600,87.3800,86.0600,86.7600,1861467,0
20130909,86.9200,87.2700,86.8399,87.1300,2099116,0
20130910,87.5800,88.2000,87.4600,88.0700,2827963,0
20130911,88.0900,88.9100,87.9300,88.7500,2763898,0
20130912,88.8600,89.2700,88.5000,88.5900,2187910,0
20130913,88.7700,88.9900,88.4400,88.6600,1553124,0
20130916,89.9200,90.4100,89.5200,89.5900,3491229,0
20130917,89.6200,90.2000,89.2500,89.8900,2356075,0
20130918,89.9900,91.1000,89.7500,90.9700,4019239,0
20130919,90.9500,92.0500,90.8100,91.7000,3140844,0
20130920,91.7200,92.1200,91.4300,91.5500,5321045,0
20130923,91.5200,91.5900,90.3600,91.2900,3229198,0
20130924,91.2000,91.9900,91.0400,91.2600,2931158,0
20130925,91.1900,91.5400,90.6600,91.0000,2544131,0
20130926,91.1800,91.8000,91.0700,91.8000,2734506,0
20130927,91.5000,91.7040,90.7500,91.2500,2390464,0
20130930,90.6900,91.8700,90.4500,91.3700,2436644,0
20131001,91.4300,91.8500,91.3700,91.8000,1802221,0
20131002,91.2600,91.4450,90.8200,91.2800,2558941,0
20131003,91.0900,91.1500,89.8000,90.1000,3167964,0
20131004,90.1600,91.0800,89.6400,91.0000,2253841,0
20131007,90.2100,90.5400,89.5300,90.0300,1707597,0
20131008,89.8800,90.1624,88.9000,88.9300,2149362,0
20131009,89.1800,89.2500,88.4500,88.7000,2455319,0
20131010,89.3800,90.3200,88.9100,90.2800,2540876,0
20131011,90.2100,90.8000,90.2100,90.7700,1825805,0
20131014,90.3400,90.6800,90.1500,90.3600,2283160,0
20131015,90.3800,91.5600,90.1800,90.2800,3144377,0
20131016,90.5600,91.4710,90.5000,91.3300,2607471,0
20131017,91.2100,92.0100,91.0300,91.9200,1954944,0
20131018,92.3100,93.0100,91.9400,93.0000,3169043,0
20131021,93.1000,93.9400,92.9300,93.7800,3778782,0
20131022,93.9600,94.8400,93.6500,93.7700,3000943,0
20131023,93.5200,94.0299,93.2200,93.9500,2654426,0
20131024,94.1800,95.4000,94.1800,94.4900,4807159,0
20131025,96.6700,97.0000,94.1600,95.6100,5203468,0
20131028,95.4500,98.7800,95.4500,97.7700,5926724,0
20131029,97.8200,98.4100,96.6550,98.3100,6453047,0
20131030,98.2100,98.7900,98.0100,98.2800,3975158,0
20131031,97.8500,98.9900,97.3400,98.2400,4213330,0
20131101,98.2800,98.8200,97.7500,98.2200,2944549,0
20131104,98.7700,99.9000,98.6400,99.8800,3010646,0
20131105,99.3600,100.6700,99.0100,100.3000,3912738,0
20131106,100.3100,100.5900,98.7800,99.1000,4088423,0
20131107,99.5200,99.9300,98.5350,98.5900,2962446,0
20131108,98.4800,99.8700,98.4701,99.6200,3886024,0
20131111,99.5100,99.8000,99.0900,99.2800,4214604,0
20131112,98.9400,100.0800,98.7600,99.8200,3550128,0
20131113,99.2400,101.0600,99.1500,101.0400,3865579,0
20131114,100.7700,101.5600,100.2700,100.9700,6086950,0
20131115,101.1000,101.3700,100.3500,100.9400,4083588,0
20131118,101.2100,101.7450,100.9700,101.2800,2452523,0
20131119,101.1800,101.3600,100.5000,100.7200,2447182,0
20131120,100.8400,100.9400,100.1100,100.1300,2128360,0
20131121,100.3600,101.2700,100.2000,101.1300,2262598,0
20131122,101.4400,102.0000,100.8600,101.9800,2014292,0
20131125,102.2000,102.2299,101.1850,101.2200,2219223,0
20131126,101.3150,102.3500,101.3150,102.2900,3997338,0
20131127,102.3000,102.8200,102.0200,102.5400,1879654,0
20131129,102.7000,103.0400,102.3700,102.3800,1281662,0
20131202,102.1400,102.9010,102.1300,102.3300,2336941,0
20131203,102.4500,102.7800,101.4900,101.9000,2600083,0
20131204,101.8700,102.2400,100.7530,101.7200,2249329,0
20131205,101.4600,102.0800,101.4600,101.6300,2230919,0
20131206,102.3800,102.9200,101.9400,102.4300,3726073,0
20131209,103.0200,103.0400,101.9700,102.3400,2373534,0
20131210,102.1500,102.4100,101.5500,101.7300,2199274,0
20131211,101.9500,102.0800,100.6700,100.8700,3010000,0
20131212,100.7600,101.4900,100.7600,100.9500,2303358,0
20131213,101.0500,101.7700,100.6500,101.3800,2712583,0
20131216,101.6400,102.4000,101.6300,101.9600,3125730,0
20131217,102.2300,102.6000,101.6900,101.9800,3193862,0
20131218,102.1300,103.0400,101.2400,102.9800,4225167,0
20131219,102.7300,103.2400,102.4000,103.1800,2506297,0
20131220,103.2300,104.5600,103.0000,103.3300,8363666,0
20131223,103.8000,104.0700,103.4500,103.9600,2159259,0
20131224,104.1300,104.5000,103.9200,104.4600,904460,0
20131226,104.3500,104.9000,104.0400,104.6700,2109413,0
20131227,105.0000,105.0900,104.5800,104.7200,3433523,0
20131230,104.9500,105.0625,104.5900,104.9200,1479805,0
20131231,104.9400,105.3700,104.6700,105.0800,1778437,0
20140102,104.6300,104.9100,102.8200,103.3200,2799674,0
20140103,103.4800,103.9400,103.0500,103.0900,3719550,0
20140106,103.5300,103.6740,101.2300,101.7500,3884851,0
20140107,101.8400,102.8900,101.8000,102.0800,3385733,0
20140108,102.1200,102.2800,101.4100,102.0000,3024437,0
20140109,102.2700,102.5400,101.5300,102.1200,2351974,0
20140110,102.2700,102.6400,101.3300,102.5200,3499825,0
20140113,101.6400,102.5300,100.0300,100.2300,3510140,0
20140114,100.3600,100.9900,99.6300,100.9300,3620325,0
20140115,101.2200,101.4400,100.7100,101.0500,2028148,0
20140116,100.7800,101.0700,100.1000,100.4900,2603901,0
20140117,97.5100,100.3100,97.0000,99.9100,10137779,0
20140121,100.4600,100.5900,97.5400,98.5700,5784928,0
20140122,99.2600,99.3600,98.5000,98.9900,3234141,0
20140123,98.3900,98.5400,97.6100,97.9400,4255074,0
20140124,97.5800,97.6900,96.2800,96.3300,5254959,0
20140127,96.1400,96.6150,95.0100,95.1700,4973920,0
20140128,95.3100,95.8100,95.1700,95.8100,3881813,0
20140129,95.5200,96.0000,94.9500,95.3300,4554452,0
20140130,96.7200,97.0000,95.6500,95.7800,4010039,0
20140131,94.4700,95.9700,94.0200,95.2300,4082858,0
20140203,95.1000,95.9200,93.5200,93.6200,5448605,0
20140204,94.1400,94.2300,93.1900,93.8900,3537284,0
20140205,93.8500,94.3250,93.5000,93.7600,4595639,0
20140206,94.1500,94.9330,94.0100,94.7400,4195577,0
20140207,95.3000,95.6000,94.5700,95.3700,2898813,0
20140210,95.2500,95.4600,94.4600,94.7300,4234493,0
20140211,94.7100,96.4700,94.7100,96.1600,3269740,0
20140212,96.1500,96.7600,95.8700,96.0300,2471344,0
20140213,95.6900,96.7400,95.4400,96.5600,2376619,0
20140214,96.4500,97.3700,96.2900,97.2400,3308223,0
20140218,97.1500,97.9100,96.1800,96.4900,3038520,0
20140219,96.0300,96.3700,95.0300,95.1800,4445257,0
20140220,94.8500,96.2400,94.1200,95.6700,4909742,0
20140221,95.9500,96.7250,95.7900,96.1100,3422706,0
20140224,96.2100,97.0000,95.9200,95.9500,2762590,0
20140225,95.9900,96.1900,95.2500,95.4500,3291427,0
20140226,95.5000,95.8500,94.9100,95.2000,2915674,0
20140227,95.0700,95.6399,94.9000,95.5500,2681590,0
20140228,95.4200,96.3400,95.0500,95.7700,4098151,0
20140303,95.2600,95.8000,94.8100,95.7800,3013486,0
20140304,96.4500,97.2000,96.4300,96.9800,3310958,0
20140305,97.0000,97.3800,96.8000,97.0800,2444882,0
20140306,97.3700,97.9900,97.1600,97.8600,3229142,0
20140307,98.2600,98.8000,98.0000,98.2200,2741365,0
20140310,98.2000,98.7500,98.0000,98.7400,2630146,0
20140311,99.0000,99.0700,98.1201,98.3100,2583456,0
20140312,98.0000,98.5900,97.4900,98.5200,2625309,0
20140313,98.8200,98.9300,96.5800,97.1000,4769505,0
20140314,97.0800,97.2250,96.0800,96.2700,4129458,0
20140317,96.8000,97.3450,96.7500,96.9900,2130518,0
20140318,96.8500,97.8150,96.8500,97.4100,2023115,0
20140319,97.5400,97.9900,96.3800,96.9500,2511300,0
20140320,96.7900,96.9500,96.2250,96.9100,1941669,0
20140321,97.7200,98.0500,96.6400,96.8600,4303657,0
20140324,97.0700,97.4600,96.3300,97.3400,3499961,0
20140325,97.6000,98.0100,97.3200,97.6500,2308329,0
20140326,98.0000,98.2400,96.7200,96.7500,3253242,0
20140327,96.8500,97.0900,96.2501,97.0500,2854461,0
20140328,97.1500,97.7800,97.0800,97.3400,1937138,0
20140331,97.5900,97.7600,97.0800,97.3800,2397561,0
20140401,97.7400,97.8000,97.0900,97.3400,2552271,0
20140402,97.4600,98.2465,97.4000,97.9700,3117440,0
20140403,98.0700,98.8150,97.9800,98.5200,2182648,0
20140404,98.8900,99.4100,97.7400,98.1000,2958438,0
20140407,98.3500,98.4300,97.3400,97.3600,2899250,0
20140408,97.1100,97.8100,96.8200,97.4200,3315659,0
20140409,97.5100,98.1100,97.1600,97.8500,2984763,0
20140410,97.9500,98.1300,96.4300,96.6300,3962904,0
20140411,96.4200,96.9000,96.1900,96.2700,2899402,0
20140414,96.8500,97.0900,95.7400,96.0900,3179734,0
20140415,96.4000,96.5800,95.4500,95.7800,6511152,0
20140416,96.4000,97.3700,95.9000,97.3500,3636541,0
20140417,97.0500,98.1200,96.8000,98.0000,3261483,0
20140421,98.2400,98.9800,97.9200,98.9000,2660391,0
20140422,99.1500,99.3900,98.8000,99.0000,2156439,0
20140423,98.9900,99.8500,98.7800,99.2400,3133022,0
20140424,99.1000,99.7900,98.5000,98.6400,3568395,0
20140425,98.3400,98.7400,97.2000,97.4000,2708917,0
20140428,97.8000,98.4750,97.4400,98.2600,3387434,0
20140429,98.3200,98.7100,97.9400,98.0100,2803090,0
20140430,98.1700,98.8000,97.9200,98.5000,2546489,0
20140501,98.5000,98.5990,97.8500,98.1100,2383559,0
20140502,98.0800,99.1800,98.0200,98.5600,2280535,0
20140505,98.2700,98.2900,97.6000,97.9500,2390173,0
20140506,97.7000,97.9300,97.3400,97.3800,1876212,0
20140507,97.8100,98.8800,97.6000,98.8300,1923015,0
20140508,98.8000,99.4500,98.6500,98.9900,2246482,0
20140509,99.0700,99.9900,98.8700,99.7600,2340461,0
20140512,100.0000,101.5100,99.9400,101.5100,2861289,0
20140513,101.7500,102.7200,101.6600,102.5100,3687620,0
20140514,102.3900,102.3900,101.4300,102.0400,3410543,0
20140515,101.3400,101.5997,100.2001,100.4600,4406022,0
20140516,100.6200,101.4000,100.4800,101.3300,2278147,0
20140519,101.0600,101.6100,101.0500,101.3900,1455483,0
20140520,101.3300,101.5800,100.2100,100.5300,2089974,0
20140521,100.6900,101.7700,100.6900,101.7400,2017543,0
20140522,101.6300,101.7800,101.3300,101.6600,2316595,0
20140523,101.6400,102.9400,101.5600,102.7300,1867578,0
20140527,102.9600,103.4800,102.9300,103.1700,1982538,0
20140528,103.4700,103.7700,103.2400,103.4100,1866196,0
20140529,103.9300,104.1800,103.4300,104.0600,1890684,0
20140530,104.0000,104.1500,103.7200,103.8800,2627682,0
20140602,104.1300,104.3000,103.6000,104.0800,2914114,0
20140603,103.9100,104.1600,103.0700,103.4300,2319194,0
20140604,103.3900,103.5000,102.6000,102.9700,2822078,0
20140605,103.3300,103.6400,102.9700,103.6200,2514938,0
20140606,103.7400,103.8500,103.4300,103.5900,2104003,0
20140609,103.4000,104.0299,103.3400,103.4900,2830160,0
20140610,103.1500,103.3500,102.6000,102.9100,2257938,0
20140611,102.5800,103.0300,102.3000,102.5000,1794810,0
20140612,102.4400,102.5300,100.8400,100.8900,3116806,0
20140613,100.9900,101.5100,100.8020,101.0300,1942267,0
20140616,100.9000,101.3200,100.5300,101.1800,1922078,0
20140617,101.0100,101.7000,100.5200,101.6100,2057804,0
20140618,102.6200,102.9800,101.7000,102.7900,4463095,0
20140619,102.7100,102.9700,102.1400,102.3700,2159310,0
20140620,102.4200,102.8300,102.3400,102.5000,3193906,0
20140623,102.7300,102.8800,101.6400,102.4600,1768324,0
20140624,102.1200,102.7900,101.7100,101.7300,1684987,0
20140625,101.6800,102.5700,101.5101,102.4100,1575533,0
20140626,102.2900,102.7500,101.6300,102.6400,1557938,0
20140627,102.5600,102.9000,102.3000,102.7100,2370226,0
20140630,102.5600,102.8850,102.1300,102.6600,2069400,0
20140701,103.4000,103.5000,102.6500,102.8500,1496707,0
20140702,102.7000,103.5600,102.7000,103.5500,2175055,0
20140703,103.7200,103.9600,103.5500,103.8800,1269223,0
20140707,103.9400,103.9500,102.9544,103.2400,1700233,0
20140708,103.1200,103.1200,102.0700,102.9000,2299288,0
20140709,103.2800,103.3199,102.5200,102.9800,1188884,0
20140710,102.1600,102.4500,101.9400,102.0900,1597332,0
20140711,102.1100,102.9000,102.0500,102.5300,1559146,0
20140714,102.9000,103.7150,102.8400,103.4500,2054923,0
20140715,103.4700,104.3700,103.2300,104.2900,2201784,0
20140716,104.4500,105.0900,104.2500,104.5200,2309342,0
20140717,103.9800,104.2300,102.5300,102.6500,2842713,0
20140718,102.9900,103.8200,102.8400,103.8200,1943693,0
20140721,103.5500,104.4700,103.4000,104.0600,1766831,0
20140722,104.2700,105.0400,104.2100,104.4800,1471605,0
20140723,104.5300,104.7900,104.2646,104.3400,1138259,0
20140724,104.2000,104.5550,103.8500,104.0900,1274525,0
20140725,103.7600,104.2500,103.4400,103.5700,1192624,0
20140728,103.4100,103.4400,102.0000,102.6600,2521208,0
20140729,99.5800,99.7500,98.8500,98.8600,8909091,0
20140730,99.2500,99.7600,98.1900,99.3500,3949089,0
20140731,98.4200,98.8600,97.0200,97.0900,3853527,0
20140801,96.6700,97.3900,96.1200,97.0300,3345667,0
20140804,97.2500,97.6100,96.4000,97.1800,2885582,0
20140805,96.8600,97.4970,96.1300,96.5100,2973228,0
20140806,95.9100,96.0000,95.2300,95.7300,4037334,0
20140807,95.8100,96.4000,94.9200,95.0500,3779045,0
20140808,95.3500,96.0500,94.8700,95.9400,3450770,0
20140811,96.4100,96.5700,95.9900,96.0700,2971266,0
20140812,96.0700,96.7400,95.9900,96.4100,2356830,0
20140813,96.5500,97.0500,96.4000,96.6200,2930398,0
20140814,96.2800,96.3100,95.7200,96.0700,2277701,0
20140815,96.7600,97.0300,96.0600,96.8500,4873999,0
20140818,97.3000,97.7900,97.1700,97.6200,2913197,0
20140819,98.0200,98.5600,97.8000,98.2700,2640127,0
20140820,98.1400,99.0799,98.1400,98.8000,2629775,0
20140821,98.8600,99.1600,98.3000,98.4100,2411447,0
20140822,98.3100,98.4900,97.5300,97.7700,2569699,0
20140825,98.2800,98.3100,97.7210,97.9000,1785533,0
20140826,97.9200,97.9700,97.3800,97.4200,2053219,0
20140827,97.3900,97.7000,96.9900,97.3800,2691438,0
20140828,96.9900,97.5300,96.9400,97.4400,1948813,0
20140829,97.7600,97.9300,97.1100,97.3300,2339079,0
20140902,97.6300,98.2900,97.5000,97.9500,3278116,0
20140903,98.0800,98.4800,97.7500,97.9700,1967101,0
20140904,97.9600,99.0725,97.9300,98.4700,3352935,0
20140905,98.4500,98.9100,98.0600,98.8600,2155144,0
20140908,98.6700,98.9500,98.1400,98.4200,2159340,0
20140909,98.2700,98.3400,97.5000,97.7100,2618295,0
20140910,97.5600,97.8000,97.2500,97.6200,1772516,0
20140911,96.9000,98.2900,96.9000,97.9400,2088762,0
20140912,98.1000,98.4100,97.7900,98.0500,2650994,0
20140915,98.0300,98.0300,97.1500,97.6200,2296315,0
20140916,98.0900,98.4100,97.4000,97.9600,2789805,0
20140917,98.7600,99.8800,98.6500,99.3900,3795698,0
20140918,99.5800,99.9800,99.4800,99.6300,2337651,0
20140919,100.0400,100.3900,99.4400,99.4400,3901581,0
20140922,99.1600,99.2500,98.0000,98.1400,2944879,0
20140923,98.0300,98.4300,97.2500,97.3200,3636672,0
20140924,97.1600,98.2100,97.1400,98.0800,2925248,0
20140925,97.9600,97.9600,96.5100,96.5300,3309977,0
20140926,96.9200,97.6600,96.5300,97.4800,2418407,0
20140929,96.7400,97.3900,96.5400,97.3400,2541837,0
20140930,97.3300,98.9600,97.2500,98.2900,4283843,0
20141001,98.4400,98.4800,96.7500,96.9200,3485902,0
20141002,97.0300,97.3800,96.1800,97.1400,3549832,0
20141003,97.6800,99.0750,97.5800,98.7900,3285285,0
20141006,99.2700,99.9200,98.4100,98.5600,2497883,0
20141007,97.9700,97.9700,96.4100,96.4300,2962979,0
20141008,96.7300,98.2000,96.0500,98.1400,3253582,0
20141009,98.2400,98.2400,96.3700,96.5300,3100257,0
20141010,96.4500,97.2200,95.6100,95.7800,3596041,0
