DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,38.8750,38.8750,37.2812,37.3438,33264,0
20010103,37.3750,38.1250,36.5938,37.5625,124706,0
20010104,38.0625,38.1250,36.3438,36.7812,48274,0
20010105,37.0000,37.0000,35.5312,35.5625,40960,0
20010108,35.6875,36.7188,35.5938,36.1875,37786,0
20010109,36.7812,36.8125,35.1250,35.3125,76054,0
20010110,35.1250,36.3438,34.5625,36.1250,38016,0
20010111,36.5312,37.0312,36.4062,36.9375,36336,0
20010112,36.5938,36.5938,34.7500,35.3438,46896,0
20010116,35.5000,36.0000,34.6562,35.4688,46268,0
20010117,36.1875,36.6875,35.8438,36.0312,47004,0
20010118,36.0625,36.8438,36.0625,36.5312,110072,0
20010119,36.0000,36.2500,35.0938,35.5312,49916,0
20010122,35.5312,35.5312,35.5312,35.5312,0,0
20010123,35.5625,40.0000,35.5312,36.3750,57414,0
20010124,36.5000,36.7812,36.1562,36.5000,30912,0
20010125,37.0938,38.1875,36.9062,37.7812,44040,0
20010126,37.8125,37.8125,36.5000,36.5938,44270,0
20010129,37.2656,38.5468,37.0000,37.4375,6055600,0
20010130,37.3907,38.2500,37.0000,37.6562,2942800,0
20010131,37.4750,37.5500,36.9350,37.4350,4207400,0
20010201,37.4900,37.4900,36.5200,37.0750,2666600,0
20010202,37.2000,37.5000,36.7350,36.9800,2918800,0
20010205,37.1250,37.4800,36.8900,37.1000,3031600,0
20010206,36.9750,38.3850,36.8500,37.1800,3806600,0
20010207,37.1800,37.8000,36.9350,37.1300,3237400,0
20010208,37.1750,37.7900,36.9450,37.5050,1943600,0
20010209,38.0000,38.0700,37.2950,37.4400,3172400,0
20010212,37.8750,37.8950,37.4300,37.5000,2596200,0
20010213,37.5250,39.0250,37.5000,38.7000,5008800,0
20010214,38.6250,39.1500,38.2900,38.5000,5560400,0
20010215,39.0250,39.8750,38.9300,39.5000,4366000,0
20010216,39.5000,39.7500,38.9250,39.1250,3459800,0
20010220,39.5000,39.7550,39.3750,39.3800,4292600,0
20010221,39.2500,40.2000,38.9300,39.5600,3617400,0
20010222,39.5600,39.6900,38.7500,39.2250,5637400,0
20010223,38.8500,38.9000,38.1000,38.6250,5760400,0
20010226,38.2000,39.2500,38.0600,39.2250,5026200,0
20010227,39.2500,40.0000,38.8500,39.8250,46896000,0
20010228,39.8750,39.9250,38.3000,38.9550,4918200,0
20010301,38.8000,39.3750,38.3400,39.0050,34665200,0
20010302,38.8800,39.4600,38.5000,39.0250,3644600,0
20010305,39.5000,40.5500,39.4000,40.0500,5644400,0
20010306,40.4500,40.9500,40.0900,40.1850,28808200,0
20010307,40.1900,41.2000,40.0050,40.8450,3746600,0
20010308,40.9750,41.2450,40.5150,41.0100,4532600,0
20010309,41.0400,41.0600,40.6000,40.8500,2605000,0
20010312,40.6000,40.6050,39.1350,39.2000,3930800,0
20010313,39.3000,39.6250,38.7250,39.6250,4976600,0
20010314,38.5250,38.8000,36.7650,37.4950,30274600,0
20010315,38.5000,38.5250,37.2800,37.8750,39852400,0
20010316,38.0000,38.1200,35.6250,35.7150,8507000,0
20010319,35.8000,36.5500,35.6250,36.5250,5186800,0
20010320,36.7750,37.2250,35.8250,35.9150,26194600,0
20010321,35.8550,35.8550,34.8750,34.8750,3829400,0
20010322,34.7000,34.7500,32.4500,33.6750,9144000,0
20010323,33.6750,34.2000,32.7150,33.5000,7569600,0
20010326,34.0000,35.9450,33.8000,35.8000,6390200,0
20010327,35.8800,37.5000,35.5000,37.2300,24835600,0
20010328,36.9250,37.1000,36.1000,36.6000,5982800,0
20010329,36.6000,37.6250,36.2250,37.2750,8624600,0
20010330,37.3700,37.4650,36.3750,36.6500,4277200,0
20010402,36.7200,37.4200,36.1650,36.7000,27223800,0
20010403,36.3000,36.5650,35.1900,35.4150,5855200,0
20010404,35.3000,36.3700,35.0000,35.7000,7061800,0
20010405,36.3000,37.7000,36.3000,37.5750,3603600,0
20010406,36.9900,37.5000,36.6050,36.8900,3218400,0
20010409,37.0000,37.9300,37.0000,37.4600,2740200,0
20010410,36.5050,37.6000,36.1150,37.3000,5691000,0
20010411,37.1250,37.2150,36.1750,36.4750,4511400,0
20010412,36.9500,37.6900,36.6250,37.6900,2896800,0
20010416,37.6750,38.3250,37.3000,37.6450,2622000,0
20010417,37.5300,38.0000,37.1750,37.8000,2275400,0
20010418,38.3000,39.9250,38.1500,39.0250,4421400,0
20010419,38.9300,38.9300,38.1500,38.6500,22004600,0
20010420,38.0500,38.5950,38.0500,38.3650,3202400,0
20010423,38.7500,38.7500,38.1400,38.3300,2067200,0
20010424,38.2750,38.9250,38.2500,38.2500,7006200,0
20010425,38.3750,38.4700,37.5000,38.2250,2508200,0
20010426,38.5000,38.9500,38.1250,38.5000,2599200,0
20010427,38.6750,39.4200,38.4800,39.2500,2875800,0
20010430,39.3750,39.8500,38.9600,39.0500,2352000,0
20010501,39.0000,39.3750,38.7500,39.2200,2990800,0
20010502,39.9500,39.9500,38.7250,39.0700,3732600,0
20010503,39.4500,39.4500,38.7500,39.1550,2675400,0
20010504,38.6550,39.6000,38.5750,39.4800,2197800,0
20010507,38.9500,39.4900,38.9500,39.2000,1848200,0
20010508,39.3200,39.4350,38.2350,38.5600,2699400,0
20010509,38.8000,38.8000,38.2500,38.3750,2018000,0
20010510,38.7500,39.6650,38.6900,39.3650,2830000,0
20010511,39.5000,40.0000,39.1750,39.5500,30000000,0
20010514,39.9500,39.9500,39.2250,39.4150,2156600,0
20010515,39.8500,39.9900,39.1500,39.7000,2863200,0
20010516,39.6250,41.4500,39.5050,41.4500,4590000,0
20010517,41.3250,42.6650,41.2750,42.3250,6738800,0
20010518,42.3250,43.7000,42.2000,43.6050,8224600,0
20010521,43.2500,43.4800,42.8750,43.1500,4459600,0
20010522,42.9000,43.1750,42.0250,42.4100,4678200,0
20010523,42.4750,42.5150,41.8750,42.2750,2884400,0
20010524,42.6250,42.8400,41.9250,42.1150,2921000,0
20010525,42.1200,42.1250,41.0000,41.6250,4836800,0
20010529,42.0000,42.1000,41.4500,41.6750,2422200,0
20010530,41.7000,42.0750,40.8000,40.8500,3005400,0
20010531,41.0000,41.7800,40.9750,41.6550,3065200,0
20010601,41.5000,41.8750,40.9500,41.5850,1952600,0
20010604,41.6500,42.3200,41.0800,42.1600,1532200,0
20010605,42.3250,42.6450,42.1750,42.4400,3011200,0
20010606,42.8250,42.8250,41.1550,41.2000,3320400,0
20010607,41.3750,42.0450,40.7900,41.6050,12945200,0
20010608,41.6000,41.6000,40.5400,40.7050,3745800,0
20010611,40.8750,40.9000,40.0750,40.3350,2890800,0
20010612,40.2400,40.3750,39.4500,40.1900,4918800,0
20010613,40.2500,40.5600,40.0000,40.1300,5304800,0
20010614,39.5000,39.5000,38.1700,38.5500,25086200,0
20010615,38.6250,38.6250,37.0000,37.3750,12025200,0
20010618,38.2450,39.0000,37.9550,38.9050,7350800,0
20010619,39.0000,39.0000,37.0750,37.3750,8094800,0
20010620,37.3550,37.5250,36.6250,37.1000,7411800,0
20010621,37.2000,37.5000,36.5500,37.1000,7974600,0
20010622,37.2000,37.2250,36.6150,36.7350,4665600,0
20010625,37.1500,37.4250,36.4600,36.7800,5660800,0
20010626,36.7500,37.0000,36.2100,36.8050,4494400,0
20010627,36.9000,37.1250,36.6700,36.6900,4522400,0
20010628,37.2500,37.7500,37.1050,37.1500,5651600,0
20010629,37.0000,37.1250,36.2500,36.6300,6647400,0
20010702,36.5250,36.5250,35.3000,35.5400,6177800,0
20010703,35.5000,36.4800,35.4600,36.4750,3681600,0
20010705,36.7250,36.7600,36.1500,36.3050,4423800,0
20010706,36.6500,36.7000,36.3150,36.4250,3865400,0
20010709,36.5000,36.5600,36.2450,36.3600,3510800,0
20010710,36.5250,36.5250,35.5500,35.9500,3407400,0
20010711,35.9750,36.4000,35.6500,35.8450,3817800,0
20010712,36.4000,37.3250,36.0750,37.2000,4410600,0
20010713,37.2000,37.7200,36.7000,37.5750,4537400,0
20010716,37.5750,37.6500,37.2500,37.5000,2129800,0
20010717,37.6500,38.6050,37.6000,38.2800,3843400,0
20010718,37.7500,37.7550,37.3250,37.6250,7255400,0
20010719,38.2500,38.4700,37.4000,37.9350,2934600,0
20010720,38.0000,38.3000,37.9750,38.0500,3296200,0
20010723,38.1000,38.2250,37.6250,37.7000,2484600,0
20010724,37.7000,37.7000,36.7950,36.9350,3404800,0
20010725,37.4250,37.4250,36.4600,36.8850,4950000,0
20010726,36.8500,37.0750,36.3100,36.5900,4567200,0
20010727,36.6250,36.7000,36.1200,36.5900,3686800,0
20010730,36.5000,36.5500,36.0550,36.2400,2769400,0
20010731,36.4500,36.7750,36.3500,36.6850,4964000,0
20010801,37.0000,37.0000,36.0250,36.1800,3972600,0
20010802,36.5000,36.5750,35.8750,36.1400,4625800,0
20010803,36.2750,36.3750,35.5700,36.1250,2022200,0
20010806,36.1250,36.5500,36.1000,36.2600,2270800,0
20010807,36.3500,36.7500,36.2400,36.5300,13078600,0
20010808,36.5750,36.6050,35.6000,35.7150,2636000,0
20010809,35.8250,36.3500,35.5000,36.3500,11271200,0
20010810,36.2250,37.2900,36.0750,36.9750,6931400,0
20010813,36.9750,37.0650,36.3250,36.4900,2510200,0
20010814,36.8750,36.8750,36.0750,36.3600,13633000,0
20010815,36.5000,36.5000,35.3150,35.4200,3963200,0
20010816,35.4600,36.8000,35.4500,36.8000,16715000,0
20010817,36.9800,36.9800,35.7500,35.8750,2453600,0
20010820,36.0000,36.8050,35.8400,36.7800,1782800,0
20010821,36.5300,37.1800,35.9250,36.0500,16071800,0
20010822,36.4350,36.6600,36.0250,36.4250,3386600,0
20010823,36.4300,36.6350,36.4000,36.4500,18374600,0
20010824,36.5000,36.6600,36.1350,36.4950,32643600,0
20010827,36.4950,36.5750,36.3750,36.3800,2042400,0
20010828,36.2550,36.3500,35.5750,35.6300,3569600,0
20010829,35.5550,35.6000,34.2500,34.5000,9839400,0
20010830,34.4500,34.5250,33.5550,33.7400,34238800,0
20010831,33.9400,34.2500,33.7200,34.2000,5228600,0
20010904,34.4500,34.8450,33.9050,33.9250,7066400,0
20010905,34.0350,34.3400,33.6450,33.9750,5092200,0
20010906,34.0000,34.3000,33.6400,33.8800,3857000,0
20010907,33.6250,33.6500,32.4300,32.8200,17995400,0
20010910,33.5000,33.6350,32.8750,33.1000,13145800,0
20010911,33.1000,33.1000,33.1000,33.1000,0,0
20010917,28.0050,28.1250,23.7500,27.9000,39803800,0
20010918,24.0500,25.0100,24.0500,24.5350,21487600,0
20010919,24.3300,24.3300,22.4250,23.8250,15540800,0
20010920,23.1250,23.1250,20.7450,20.8200,19118400,0
20010921,20.8250,22.1250,20.0650,21.1250,18786000,0
20010924,21.1050,22.8600,21.1050,22.3000,13366200,0
20010925,22.3000,23.4600,22.0250,23.4000,13003000,0
20010926,23.3500,23.4450,22.0550,22.3250,6419800,0
20010927,22.3250,22.6250,21.6900,22.6250,6570800,0
20010928,22.7500,23.5750,22.3500,23.2500,8001600,0
20011001,23.1050,23.7350,22.8500,23.6250,6661200,0
20011002,23.6200,24.6000,23.4550,24.4800,6810600,0
20011003,24.4750,25.8350,24.2850,25.5350,7129400,0
20011004,25.8750,26.7500,25.5500,26.1500,9003600,0
20011005,26.1000,26.4500,25.5000,25.8500,6162600,0
20011008,25.8250,26.1700,25.5500,25.9500,4611800,0
20011009,25.8750,25.9400,25.1500,25.5000,5208800,0
20011010,25.5750,26.2750,25.5300,26.1000,5944200,0
20011011,26.7750,26.9500,26.2000,26.3500,6427200,0
20011012,26.2000,26.2000,25.6250,25.9200,66487600,0
20011015,26.2000,26.5150,25.9300,26.5000,22504600,0
20011016,26.9500,27.5250,26.8000,27.0000,7974000,0
20011017,27.0500,27.0750,25.9300,26.0000,6413600,0
20011018,25.7250,25.7250,24.9900,25.2000,6501000,0
20011019,25.2500,25.9650,25.1050,25.9500,6259400,0
20011022,25.7750,26.5650,25.7000,26.3800,3896400,0
20011023,26.6050,26.7750,26.1000,26.4750,4039400,0
20011024,26.4700,26.9000,25.9000,26.6350,4011000,0
20011025,26.4250,27.3500,25.8500,27.2350,4342400,0
20011026,27.2350,28.6200,27.2350,28.5050,6805600,0
20011029,28.5000,28.5000,27.0600,27.2200,7610000,0
20011030,27.0000,27.0000,26.2500,26.7300,4322200,0
20011031,26.7300,27.5050,26.7300,26.9450,6578200,0
20011101,26.9500,27.1250,26.3600,26.7750,4516600,0
20011102,26.6250,27.3400,26.5250,27.1400,3800400,0
20011105,27.2000,27.8100,27.1350,27.6300,4605400,0
20011106,27.6250,28.4050,27.2150,28.3300,3660800,0
20011107,28.2350,28.4750,27.7500,27.8000,4920200,0
20011108,28.1750,28.8050,28.0500,28.4250,4361000,0
20011109,28.4000,28.7000,28.2500,28.5300,2702800,0
20011112,28.0000,28.0050,26.7000,27.6500,8438800,0
20011113,28.3750,28.7350,28.1250,28.4750,4656400,0
20011114,28.7500,29.1350,28.4900,29.0900,4722000,0
20011115,28.9250,29.1800,28.7500,28.8750,17954800,0
20011116,28.8750,29.4150,28.6600,29.1900,7323800,0
20011119,29.2500,29.8750,29.1500,29.7250,3286600,0
20011120,29.7000,29.7000,29.1200,29.4000,3734800,0
20011121,29.4000,29.5250,28.7700,29.4050,2526400,0
20011123,29.3250,30.0350,29.2800,29.7750,1106000,0
20011126,29.3250,30.2250,29.3250,30.2250,4063200,0
20011127,30.0000,30.1250,29.6250,29.9100,3370400,0
20011128,29.5500,30.1500,29.4500,29.5700,3727000,0
20011129,29.5750,30.8000,29.4500,30.7750,4979000,0
20011130,30.7500,30.8750,29.9500,30.1000,6166800,0
20011203,29.6250,29.7550,29.3050,29.4550,5443000,0
20011204,30.0000,30.4950,29.7350,30.4550,3566200,0
20011205,30.5750,31.0000,30.1500,30.8250,5357400,0
20011206,30.9500,30.9500,30.5250,30.9000,15326200,0
20011207,30.8100,30.9600,30.4300,30.5400,2596200,0
20011210,30.1500,30.9750,30.1500,30.2300,2844600,0
20011211,30.2350,30.7450,30.2300,30.4700,3080800,0
20011212,30.4600,30.4600,29.6500,29.7500,30493200,0
20011213,30.3750,30.7800,30.1250,30.3250,8137400,0
20011214,30.4500,31.0350,30.2550,30.7300,7416800,0
20011217,31.1250,31.8100,31.1250,31.4250,13937200,0
20011218,31.4750,31.8750,31.3800,31.6800,4741400,0
20011219,31.5550,32.6050,31.3450,32.3050,5474400,0
20011220,32.4000,32.4300,31.5000,31.5000,4250400,0
20011221,31.9500,32.3750,31.8350,31.8500,6654600,0
20011224,32.1000,32.3750,32.0300,32.0300,1386000,0
20011226,32.0500,32.6800,32.0450,32.3150,2565200,0
20011227,32.3200,32.8600,32.2250,32.7800,2616600,0
20011228,32.9000,32.9500,32.3100,32.4200,3097800,0
20011231,32.5500,32.7450,32.3150,32.3150,3419800,0
20020102,32.3500,32.5300,31.7800,32.1700,3432400,0
20020103,32.4000,33.0300,32.3000,33.0000,4367000,0
20020104,33.0000,33.5650,32.8000,32.9100,4125200,0
20020107,32.9500,33.0750,32.5350,32.9250,4407600,0
20020108,32.9250,33.0200,32.3050,32.4200,3663600,0
20020109,32.6750,33.4450,32.4250,32.5850,5462800,0
20020110,32.7100,32.7700,32.1100,32.1750,4515600,0
20020111,32.4750,32.6150,31.8150,31.9200,4438400,0
20020114,31.4550,31.7050,31.1200,31.1200,6819000,0
20020115,31.1200,31.3150,30.3000,30.5600,7499600,0
20020116,30.6450,30.6450,29.5250,29.5250,5691200,0
20020117,30.6250,31.7750,30.1450,31.6750,8632000,0
20020118,31.6750,31.9750,31.3350,31.8250,4635200,0
20020122,32.0500,32.6500,32.0500,32.3650,4618400,0
20020123,32.5000,32.6750,32.0000,32.1000,4984600,0
20020124,32.1500,33.3250,32.1000,32.7750,4783200,0
20020125,33.0000,33.4400,32.8250,33.1900,4133800,0
20020128,33.1500,33.9700,33.1500,33.8600,6000600,0
20020129,33.9500,33.9950,33.0000,33.0000,5490400,0
20020130,33.1250,33.1750,31.9000,32.9950,7538600,0
20020131,33.2300,34.4200,32.9750,34.3650,6223200,0
20020201,34.5000,35.0250,34.1800,35.0250,6522200,0
20020204,34.4250,34.5500,33.4750,33.4950,5043600,0
20020205,33.5000,34.4250,33.3600,33.6850,6334400,0
20020206,33.8750,34.0450,33.7600,33.9000,5715400,0
20020207,33.9250,34.0900,33.4400,33.6900,3483600,0
20020208,33.5650,34.4250,33.3750,34.0400,2983200,0
20020211,34.3400,35.0000,34.2700,34.5500,9543200,0
20020212,34.4500,34.5300,34.0700,34.2000,3783600,0
20020213,34.1250,34.9950,34.1000,34.9550,3241000,0
20020214,35.0000,35.1250,34.7200,34.7400,4121200,0
20020215,35.0000,35.0500,34.5700,34.6350,3681000,0
20020219,34.7600,34.7600,34.0800,34.1050,3431600,0
20020220,34.1100,35.2000,34.0300,35.0000,4971200,0
20020221,35.0000,35.1000,34.4000,34.5750,5656200,0
20020222,34.5750,35.0500,34.3500,34.8500,4745400,0
20020225,34.8500,35.2500,34.7500,35.0250,8245400,0
20020226,35.4500,35.9750,35.1000,35.8750,8453400,0
20020227,36.0000,36.9500,35.8750,36.4750,20799400,0
20020228,36.9000,37.4750,36.4250,36.4750,6894400,0
20020301,36.4250,37.3750,36.2600,37.1000,5739800,0
20020304,37.1050,38.8750,37.1050,38.6250,6977200,0
20020305,38.4500,38.4550,36.6750,36.9500,12672800,0
20020306,36.9500,37.5500,36.8600,37.5000,7919000,0
20020307,37.6750,37.6750,36.5300,37.3450,55200000,0
20020308,37.6500,37.9500,37.2950,37.6600,5278600,0
20020311,37.6600,38.1200,37.3500,37.8450,4166400,0
20020312,37.6250,37.6600,37.1450,37.5000,3877400,0
20020313,37.5000,37.5000,36.9250,36.9450,3974400,0
20020314,37.0000,37.4750,36.7950,37.3250,3956200,0
20020315,37.3250,37.4000,36.9000,37.1750,8018000,0
20020318,37.0250,37.1950,36.2000,36.8500,5296800,0
20020319,37.0500,37.3750,36.8250,37.0500,3949400,0
20020320,37.0500,37.1500,36.5750,36.6100,3283600,0
20020321,36.5000,36.6350,36.0750,36.4800,3884000,0
20020322,36.3550,36.4550,35.9100,36.4250,4767600,0
20020325,36.5500,36.6250,35.8000,35.8500,3341600,0
20020326,35.8500,36.4750,35.7500,36.0000,4095800,0
20020327,35.9000,37.0750,35.8900,36.8750,5084400,0
20020328,36.9500,37.8000,36.9000,37.1000,4169200,0
20020401,37.0000,37.2250,36.2500,37.1500,3864800,0
20020402,37.0000,37.4150,36.6900,37.1200,3193200,0
20020403,37.0000,37.2700,36.2400,36.4250,3402200,0
20020404,36.4750,36.7550,36.3000,36.7300,3595400,0
20020405,36.9000,37.0550,36.1250,36.4000,3676200,0
20020408,36.2500,37.0200,36.0700,36.9750,3250000,0
20020409,36.9750,37.2550,36.4000,36.4500,3324000,0
20020410,36.6750,37.7750,36.6250,37.5000,5328000,0
20020411,37.3250,37.5250,36.9000,37.1750,4669600,0
20020412,37.2500,37.3250,36.3950,36.3950,5126400,0
20020415,36.5000,36.6250,35.9250,35.9250,4072000,0
20020416,36.4250,36.7400,36.1000,36.5400,4269000,0
20020417,36.3750,36.3750,34.7400,34.9000,12584200,0
20020418,34.9750,35.2500,33.2500,33.6250,17647400,0
20020419,34.0000,34.5000,33.4600,34.4750,10519800,0
20020422,34.5000,34.9900,34.2000,34.8750,6313600,0
20020423,34.7500,34.9000,34.3500,34.6250,5069800,0
20020424,34.5000,34.8950,34.1700,34.2200,5629000,0
20020425,34.0750,34.6400,33.5250,34.5750,52800000,0
20020426,34.5750,35.0200,34.1250,34.1750,4687400,0
20020429,34.3000,34.9550,33.8750,33.9500,4137800,0
20020430,34.3750,35.4900,34.0750,35.0850,5537200,0
20020501,34.7500,35.4950,33.9700,35.3050,5454600,0
20020502,34.7750,35.0600,34.4750,34.7550,5098800,0
20020503,34.8800,34.9500,34.2500,34.8150,3344200,0
20020506,34.7750,34.7750,33.6000,33.6700,3878000,0
20020507,33.8250,34.8900,33.8250,34.0750,6671200,0
20020508,34.6000,35.3000,34.5500,35.1500,4256000,0
20020509,34.8750,35.1000,34.7200,34.7500,5303200,0
20020510,34.9000,34.9600,34.3750,34.3750,4685600,0
20020513,34.6000,35.0500,34.3650,34.7750,3455000,0
20020514,35.3750,35.5000,35.0550,35.4350,4233200,0
20020515,35.3250,35.5450,35.1250,35.2250,3001800,0
20020516,35.2300,35.4050,34.8650,34.9250,4573400,0
20020517,35.0500,35.1900,34.7750,35.1450,4675400,0
20020520,35.0250,35.0750,34.4000,34.6500,4675400,0
20020521,34.9000,35.0950,33.7000,34.0050,4176800,0
20020522,34.0750,34.3500,33.7000,34.1400,3090200,0
20020523,34.5000,34.7000,33.6000,34.6000,3516600,0
20020524,34.6000,34.7200,34.4500,34.5600,3516600,0
20020528,34.5250,34.6000,34.0800,34.1600,2872000,0
20020529,34.0500,34.3500,33.9000,34.1000,2553600,0
20020530,34.0000,34.1900,33.5700,34.1500,3489000,0
20020531,34.2500,34.6250,34.1250,34.4350,3887000,0
20020603,34.4000,34.5500,32.9500,33.1000,4394400,0
20020604,33.2500,33.2950,32.6250,33.0800,4581600,0
20020605,33.2000,34.4000,33.0850,34.2600,4835000,0
20020606,34.2500,34.3000,33.8800,33.9750,5576600,0
20020607,33.6500,34.3950,33.6100,34.1800,4359800,0
20020610,34.3750,34.8750,34.1950,34.5450,3410200,0
20020611,34.7500,35.1000,34.2000,34.3600,4609000,0
20020612,34.3000,34.9750,34.1500,34.9750,4192800,0
20020613,34.8750,34.9750,34.3500,34.3750,3369000,0
20020614,33.9500,34.4150,33.4000,34.1250,4850800,0
20020617,34.1300,34.9000,34.1250,34.7400,5056200,0
20020618,34.5500,35.1150,34.4500,34.9250,3099400,0
20020619,34.8000,35.5000,34.6500,34.9550,5027400,0
20020620,34.9750,35.3250,34.4000,34.4000,4177800,0
20020621,33.9800,34.1500,32.8500,32.8750,8802800,0
20020624,32.3000,33.5500,32.0050,33.2500,7363800,0
20020625,33.2500,33.7400,32.9750,33.0500,5694600,0
20020626,32.6500,32.8500,31.9550,32.4250,5629000,0
20020627,32.6250,33.4500,32.4100,33.4500,5633600,0
20020628,33.2500,34.2250,33.2500,33.9500,3169600,0
20020701,33.8750,33.8950,33.0000,33.1600,3797200,0
20020702,33.1600,33.1600,32.3750,32.5500,4719800,0
20020703,32.7000,32.9000,31.8250,32.4150,3433400,0
20020705,33.7000,34.6250,32.9200,34.5500,3379800,0
20020708,34.6250,34.8500,33.8750,34.0500,3993000,0
20020709,33.9750,34.3450,33.4300,33.4500,3450200,0
20020710,33.7000,33.8350,31.7500,32.1000,4846000,0
20020711,32.0000,32.6000,31.3200,32.0950,6826000,0
20020712,32.0950,32.4000,31.1150,31.6550,5007000,0
20020715,31.5500,31.6000,29.9500,31.1750,6621400,0
20020716,31.0000,31.3500,30.3000,30.9500,6040200,0
20020717,32.0000,32.5500,31.3500,32.4750,10526400,0
20020718,32.4750,33.1250,32.0500,32.2250,7255400,0
20020719,32.2250,32.2250,30.7400,30.8200,7165200,0
20020722,30.8750,31.5750,29.3000,30.0000,8124400,0
20020723,30.5000,31.3000,30.1500,30.6400,7916400,0
20020724,30.5000,32.5700,29.9600,32.2500,8085000,0
20020725,32.2550,33.0000,31.4000,32.7500,7291800,0
20020726,33.1250,33.1250,32.1000,32.8950,4053200,0
20020729,33.1500,35.1000,33.1500,35.0500,5738200,0
20020730,35.0000,36.0300,34.7750,35.5000,8497800,0
20020731,35.1000,35.2200,34.0700,34.7500,6407400,0
20020801,34.6250,34.6250,33.9000,33.9750,3486000,0
20020802,34.0000,34.2750,32.2600,32.8500,4749600,0
20020805,32.8550,32.8550,31.3500,31.5500,6851600,0
20020806,32.1500,32.9950,32.0500,32.6000,6305200,0
20020807,32.9000,33.6750,32.4500,33.5800,4902800,0
20020808,33.8000,34.6450,33.5550,34.4600,6313000,0
20020809,34.0000,34.6200,33.9000,34.4500,3355200,0
20020812,33.9500,34.4600,33.5750,34.2250,10145400,0
20020813,33.8500,33.8500,31.2100,31.2350,12644600,0
20020814,31.0500,31.1750,29.0550,30.6750,18098800,0
20020815,30.6750,31.0750,29.5050,30.8750,12418600,0
20020816,31.2500,31.7500,30.5000,30.6200,6881800,0
20020819,30.6550,31.7000,30.2800,31.6300,7284800,0
20020820,31.5100,31.6800,31.0500,31.2750,4219600,0
20020821,31.4000,31.6000,30.3000,30.6300,5737400,0
20020822,30.8500,31.3750,30.4400,31.1250,4800200,0
20020823,31.0250,31.2750,30.0950,30.2400,3244200,0
20020826,30.2400,30.3000,29.0800,29.9400,5151400,0
20020827,30.4000,30.8300,29.9500,30.2000,6498800,0
20020828,30.1050,30.1500,29.3250,29.6450,4062000,0
20020829,29.2500,29.7400,28.6950,29.3800,4904600,0
20020830,29.3750,30.2250,29.2500,29.6950,3719200,0
20020903,29.4500,29.4500,28.2500,28.3400,5830800,0
20020904,28.2000,29.0550,27.8250,29.0000,5346600,0
20020905,28.7500,29.0600,28.0750,28.4450,3588600,0
20020906,28.7000,29.5250,28.7000,29.3350,3444000,0
20020909,29.2250,29.8500,28.6450,29.5650,3723800,0
20020910,29.6750,30.7500,29.4000,30.6050,6384600,0
20020911,31.2500,31.3450,30.8250,31.1600,23127800,0
20020912,31.0500,31.0600,30.5250,30.5500,4848800,0
20020913,29.7050,29.8050,28.5450,29.0000,8558000,0
20020916,28.8750,29.9900,28.8500,29.9000,5021000,0
20020917,30.0000,30.0000,28.9400,29.0750,14634800,0
20020918,28.8500,29.0500,28.5500,28.8000,5332600,0
20020919,28.4250,28.9950,28.3000,28.6000,4360400,0
20020920,29.0000,29.5000,28.9050,29.1150,6871800,0
20020923,28.5500,28.9400,28.2450,28.7050,3419200,0
20020924,28.5000,28.6700,27.7500,27.9900,5254000,0
20020925,28.3750,28.9500,27.8750,28.8200,5781800,0
20020926,28.8900,30.2950,28.8200,30.0250,6877800,0
20020927,29.5500,29.6650,28.3000,28.3350,5818600,0
20020930,28.3350,28.7500,27.6300,28.2450,5509600,0
20021001,28.5000,29.6100,28.2750,29.5300,5519200,0
20021002,29.4100,29.4400,27.9600,28.1000,5020600,0
20021003,28.3750,28.7750,27.6250,27.7200,3804600,0
20021004,28.0000,28.1200,26.2300,26.2400,8435000,0
20021007,26.1250,26.5600,25.6750,25.6800,8548600,0
20021008,25.9000,26.2500,24.7450,25.6400,7634200,0
20021009,25.2500,25.5500,24.4250,24.5950,6185800,0
20021010,24.5550,26.1950,24.5000,26.0750,15167800,0
20021011,26.5000,28.1250,26.5000,27.5300,6575400,0
20021014,27.1000,27.2500,26.5200,26.8250,4559200,0
20021015,28.0000,28.3500,27.4000,27.6150,7035600,0
20021016,27.6150,28.1250,27.1500,27.3150,5476400,0
20021017,28.4000,30.2450,27.9500,30.0000,11420400,0
20021018,29.9550,30.8500,29.6550,30.3650,10519200,0
20021021,30.1900,31.9500,30.0000,31.8000,7757600,0
20021022,31.0500,31.2600,30.4350,30.6450,6050600,0
20021023,30.5200,31.0000,29.5500,30.9000,6571200,0
20021024,31.3850,31.5500,29.9500,30.2500,4485400,0
20021025,30.2500,31.0550,29.7400,30.9750,4776400,0
20021028,30.9750,31.0500,29.7300,29.9750,4469000,0
20021029,30.1400,30.8250,29.6400,30.6250,4792600,0
20021030,30.8750,31.5750,30.7000,31.4250,5044800,0
20021031,31.2850,31.5750,30.3050,30.8000,4627800,0
20021101,30.4250,31.3000,30.3000,31.2050,3527200,0
20021104,31.6800,32.3650,31.1200,31.1350,5259000,0
20021105,31.5050,31.9550,31.4750,31.8250,4031200,0
20021106,32.3400,33.1050,32.1600,32.9200,17152000,0
20021107,32.7500,32.7500,31.8600,31.9400,5241200,0
20021108,32.2250,32.4950,31.3950,31.5350,10011400,0
20021111,31.0000,31.1250,30.3450,30.4550,16356000,0
20021112,30.7600,31.4400,30.7600,31.1100,3838000,0
20021113,31.1150,31.4350,30.5250,31.0250,3939800,0
20021114,31.5000,31.8000,30.5950,31.3250,4530800,0
20021115,31.3300,31.7050,30.8750,31.5100,3586800,0
20021118,31.7000,31.7500,30.7900,30.7900,3073200,0
20021119,30.9000,31.2250,30.4500,31.0500,4560200,0
20021120,31.0500,31.9400,31.0500,31.7250,3077200,0
20021121,32.1250,32.8850,31.9000,32.5950,4659800,0
20021122,32.6000,32.6000,31.8100,31.8100,4872800,0
20021125,31.8100,32.4950,31.6750,32.4050,3256800,0
20021126,32.0000,32.3500,31.3450,31.5150,4838000,0
20021127,31.5400,32.0700,31.4550,31.9150,21652200,0
20021129,31.8500,31.8500,31.1500,31.2350,2761200,0
20021202,31.8900,32.3200,31.2450,31.5950,6053000,0
20021203,31.1500,31.6000,30.5500,30.7750,5829800,0
20021204,30.9000,31.7000,30.9000,31.3750,4824400,0
20021205,31.1050,31.1200,30.4050,30.5800,4937800,0
20021206,30.1250,31.3400,30.0050,31.0050,4107000,0
20021207,31.0050,31.0050,31.0050,31.0050,0,0
20021208,31.0050,31.0050,31.0050,31.0050,0,0
20021209,30.6050,30.9050,30.1250,30.3000,3854200,0
20021210,30.3750,30.5200,29.6100,30.4500,3587200,0
20021211,30.0000,30.8500,29.8300,30.6450,3892000,0
20021212,30.7000,31.1250,30.3500,31.0800,3947400,0
20021213,30.9500,30.9500,30.0500,30.0500,3905200,0
20021216,30.0500,31.1750,29.9700,31.1650,4555000,0
20021217,30.8250,31.1800,30.7000,30.8750,4454600,0
20021218,30.6000,31.2450,30.1250,30.8400,4698600,0
20021219,30.6000,31.0650,30.3750,30.6750,4126200,0
20021220,31.0150,31.1800,30.5650,31.0550,5567200,0
20021223,30.6000,31.0000,30.5250,30.8000,2975000,0
20021224,30.6000,30.9350,30.5950,30.7500,1295400,0
20021226,30.6350,31.2750,30.6000,30.7550,1893200,0
20021227,31.0900,31.1900,30.3750,30.4900,2548600,0
20021230,30.5700,30.7850,30.2500,30.7200,3419600,0
20021231,30.8650,31.0300,30.4200,30.9700,2993600,0
20030102,31.1500,31.8400,31.0000,31.7050,4142200,0
20030103,31.8300,32.3200,31.5700,32.2050,4198600,0
20030106,32.4850,32.9250,32.3850,32.5000,5182000,0
20030107,32.1250,32.4000,31.7550,31.8150,4712800,0
20030108,31.8200,31.9850,31.3500,31.6250,4908200,0
20030109,31.7500,32.5300,31.6650,32.4700,3820600,0
20030110,32.0500,32.3150,31.7350,32.1600,4168200,0
20030113,32.2450,32.4250,31.8400,32.0700,2610600,0
20030114,32.0750,32.1550,31.6350,32.1550,3559800,0
20030115,31.9500,32.2000,31.7850,32.2000,3248600,0
20030116,32.6500,33.4450,32.6300,33.1050,7398400,0
20030117,33.0000,33.1250,32.7550,32.8500,5827000,0
20030121,33.3500,33.3500,32.4950,32.4950,4906000,0
20030122,32.4950,32.4950,31.6300,31.9000,4857600,0
20030123,32.2500,32.7000,32.0250,32.7000,3970200,0
20030124,32.3250,32.5250,31.8650,31.9500,4559000,0
20030127,31.6250,31.7850,31.3000,31.4250,3992600,0
20030128,31.4800,32.0050,31.2050,31.9250,5038400,0
20030129,31.9300,32.3050,31.2100,31.9750,4239200,0
20030130,31.8950,32.4150,31.4500,31.5500,4335800,0
20030131,31.2750,32.1550,31.2750,31.7900,5486400,0
20030203,32.0250,32.8500,31.9600,32.4250,5254800,0
20030204,32.2000,32.4200,31.8250,32.2100,3487200,0
20030205,32.5000,32.8150,32.0450,32.0450,3794600,0
20030206,32.1300,32.4700,31.6750,31.9500,4837200,0
20030207,32.3250,32.3400,31.7000,31.8350,4416800,0
20030210,31.8300,32.1750,31.3900,31.9900,6042400,0
20030211,31.9900,32.0700,31.1350,31.3100,6323400,0
20030212,31.3150,31.3150,29.9800,30.2500,7514600,0
20030213,30.2000,30.2150,29.2750,29.8050,7148200,0
20030214,30.0500,31.0950,30.0000,30.9750,6184800,0
20030218,31.1100,31.5750,30.7250,30.9450,4147600,0
20030219,30.8750,31.1900,30.7500,31.1000,4224600,0
20030220,31.1800,31.1800,30.0500,30.3750,4759600,0
20030221,30.7500,30.9000,30.0450,30.7600,4753200,0
20030224,30.8000,30.8000,29.8050,29.8200,4411800,0
20030225,29.5000,29.9000,29.2550,29.7750,5856200,0
20030226,29.8500,29.8500,28.9250,28.9700,6133200,0
20030227,28.9700,29.5000,28.9250,29.3200,5142800,0
20030228,29.5000,29.7150,29.0000,29.2900,4230000,0
20030303,29.2950,29.2950,28.7500,28.9000,4672200,0
20030304,28.7800,28.9050,28.4750,28.4900,4889000,0
20030305,28.3250,28.5450,28.2200,28.3900,4591800,0
20030306,28.4900,28.6000,27.7100,28.1400,5230000,0
20030307,27.5750,28.5950,27.5750,28.5600,5706800,0
20030310,28.1250,28.3350,27.9000,27.9850,4376800,0
20030311,27.9950,27.9950,27.1150,27.1150,6168000,0
20030312,27.1200,27.2500,26.7550,27.0750,7147600,0
20030313,26.8200,28.7250,26.8200,28.6800,7387000,0
20030314,29.1250,29.8150,28.8950,29.4350,7507000,0
20030317,28.8000,30.5000,28.5000,30.4900,7575600,0
20030318,30.6500,31.0600,30.3800,30.8750,5606800,0
20030319,30.8750,31.1800,30.6250,30.9000,5767800,0
20030320,30.9000,30.9000,30.1400,30.6000,5979200,0
20030321,31.2500,31.9900,30.7500,31.9900,8325200,0
20030324,31.2700,31.3200,30.5750,30.7450,6122600,0
20030325,30.9250,31.1500,30.6250,30.8000,5454200,0
20030326,30.7250,30.9800,30.4450,30.6400,4842800,0
20030327,30.2100,30.3450,29.9000,30.0100,6091000,0
20030328,30.0100,30.0100,29.1050,29.3850,6746800,0
20030331,28.8000,29.1800,28.5750,28.8900,6768200,0
20030401,29.2250,29.7000,28.9400,29.4400,5185600,0
20030402,29.4450,30.4100,29.4450,30.1950,5848200,0
20030403,30.3000,30.3000,29.3750,29.3750,5764000,0
20030404,29.8800,30.1750,29.3750,30.0300,6519800,0
20030407,31.3200,31.3800,30.5500,30.5500,6297200,0
20030408,30.3750,30.7400,30.3350,30.3700,3880800,0
20030409,30.0500,31.0300,30.0500,30.5250,7041800,0
20030410,30.0300,30.6750,30.0300,30.6000,4235000,0
20030411,30.8650,31.1000,30.3400,30.6250,4331200,0
20030414,30.4900,31.4850,30.4900,31.2250,4009400,0
20030415,31.3600,31.9750,31.0350,31.8550,5318000,0
20030416,31.6250,31.8950,30.9500,31.1350,4532600,0
20030417,31.1800,31.4550,29.9000,30.0000,14625200,0
20030421,30.2500,30.6750,29.9750,30.4700,6945000,0
20030422,30.4700,30.8700,30.1200,30.7600,4995400,0
20030423,30.6650,31.0600,30.5900,30.6200,4717800,0
20030424,30.5000,30.7900,30.3250,30.4000,4016000,0
20030425,30.4650,30.7100,30.1600,30.1900,5150800,0
20030428,30.2500,30.8700,30.2050,30.6350,5169200,0
20030429,30.7500,31.0900,30.4500,30.9400,5473400,0
20030430,30.9450,31.1050,30.6800,30.9050,5094400,0
20030501,30.9050,31.0550,30.4200,30.8300,4046800,0
20030502,30.7250,31.8700,30.6350,31.7000,5928000,0
20030505,31.5750,31.6250,31.0000,31.0850,4869800,0
20030506,31.1250,31.8050,31.0950,31.4750,4918600,0
20030507,31.4750,32.2350,31.2300,31.6250,5792800,0
20030508,31.5500,31.9000,31.2550,31.5950,4402600,0
20030509,32.1050,32.4750,31.7800,32.4000,4699400,0
20030512,32.4500,33.4900,32.3150,33.4250,6915000,0
20030513,33.4250,34.0000,33.0500,33.6400,65000000,0
20030514,33.9500,34.0500,33.1550,33.7050,6103800,0
20030515,33.9250,33.9950,33.5800,33.8850,5416600,0
20030516,33.8800,33.9550,33.2800,33.7450,4053600,0
20030519,33.5250,33.5950,33.1450,33.2950,4875400,0
20030520,33.3150,33.5350,32.4800,32.7650,5576600,0
20030521,32.5000,33.1000,32.4650,32.8450,4919800,0
20030522,32.8450,33.4750,32.7350,33.1900,2605800,0
20030523,33.1000,33.3250,32.6500,33.0250,3345200,0
20030527,33.0250,34.0700,32.8150,33.9800,4579600,0
20030528,34.2400,34.3500,33.9500,34.1050,3838400,0
20030529,33.9400,34.3750,32.9000,33.2150,5783400,0
20030530,33.5750,34.1950,33.4750,34.1250,5096800,0
20030602,34.4100,35.1250,34.1750,34.7050,6810200,0
20030603,34.8300,34.9750,34.5050,34.6950,5196400,0
20030604,34.6950,34.9900,34.4050,34.9300,4827200,0
20030605,34.9300,35.3850,34.6550,35.3150,4573000,0
20030606,35.5000,36.0000,35.3250,35.5050,4101600,0
20030609,35.2800,35.5500,34.3750,34.6200,3626600,0
20030610,35.5000,35.7000,35.0650,35.3500,3402200,0
20030611,35.4750,36.5000,35.3100,36.3750,3902200,0
20030612,36.6500,36.6850,36.0050,36.3000,5957800,0
20030613,36.5100,36.5650,35.9500,36.0550,3503000,0
20030616,36.2400,36.7550,36.1375,36.7550,3190800,0
20030617,36.8000,36.8050,36.0150,36.5650,3579200,0
20030618,36.1000,37.0350,36.0300,36.6000,5403000,0
20030619,36.6000,36.6800,35.7300,35.9500,4904000,0
20030620,36.2900,36.9000,36.1300,36.2250,9883600,0
20030623,35.8100,35.9950,35.2850,35.4050,4525800,0
20030624,35.4750,35.9100,35.4000,35.5700,3843200,0
20030625,35.5300,35.9300,35.1900,35.3000,3727800,0
20030626,35.2700,35.4200,34.7500,35.0900,4372200,0
20030627,35.2400,35.5400,34.7500,35.3000,4566200,0
20030630,35.2750,35.6450,34.9500,35.4150,4920000,0
20030701,35.1100,35.7250,34.6550,35.6450,5755200,0
20030702,35.8600,35.9600,35.5000,35.9500,3832800,0
20030703,35.9500,36.1100,35.5000,35.7200,2257800,0
20030707,36.2450,36.7800,36.0800,36.2700,3113600,0
20030708,36.2250,37.1250,36.1050,36.9700,4613200,0
20030709,36.8500,36.9200,36.2550,36.3200,3822000,0
20030710,36.1750,36.1750,35.6300,35.8950,3414600,0
20030711,36.0200,36.7050,36.0050,36.7000,3163600,0
20030714,36.8100,36.9000,36.1950,36.3200,3183600,0
20030715,36.3200,36.6450,35.6500,35.9600,4404600,0
20030716,36.1500,36.3500,35.7900,36.0950,3506000,0
20030717,37.0250,37.3500,36.4950,36.8650,6552400,0
20030718,37.2600,37.2600,36.9500,37.2450,4911800,0
20030721,37.1250,37.3350,36.6800,36.8750,5279400,0
20030722,36.9500,38.1700,36.7500,38.0000,5831400,0
20030723,37.7750,38.2100,37.2500,38.1500,4942400,0
20030724,38.1500,38.5000,37.3350,37.4250,3734600,0
20030725,37.1750,37.8750,37.0400,37.8200,3855800,0
20030728,37.4750,38.4300,37.4100,38.3300,4485200,0
20030729,38.3300,38.5500,38.0000,38.3700,4844800,0
20030730,38.3650,38.4150,37.8900,38.2000,3412400,0
20030731,38.2000,38.3250,37.5750,37.6150,4745600,0
20030801,37.6150,37.7600,37.4150,37.6200,3259800,0
20030804,37.8250,38.0000,37.5050,37.8800,3710600,0
20030805,37.7000,37.8900,37.1300,37.1850,3341000,0
20030806,37.1500,37.1750,36.5800,36.6900,4687600,0
20030807,36.7250,36.7300,36.2750,36.4850,4574200,0
20030808,36.4100,36.8000,36.3800,36.6250,4131200,0
20030811,36.7100,36.7950,36.1200,36.5000,3678600,0
20030812,36.5750,37.3250,36.4650,37.2900,3518800,0
20030813,37.1250,37.5200,37.0350,37.3450,3127800,0
20030814,37.3500,38.3500,37.2450,38.0000,5598600,0
20030815,38.4000,38.4095,38.1200,38.2400,2006400,0
20030818,38.6000,38.6000,38.3900,38.4950,3159000,0
20030819,38.7750,39.6000,38.7000,39.3650,5033400,0
20030820,39.2000,39.2200,38.6900,38.7750,3426200,0
20030821,38.8250,39.7900,38.8200,39.7050,4844400,0
20030822,39.9750,40.0000,39.2100,39.2200,4274800,0
20030825,39.1500,39.2500,38.5900,38.9900,2929400,0
20030826,38.9900,39.2950,38.6400,39.1600,3493000,0
20030827,39.0050,39.4250,39.0000,39.3750,2456400,0
20030828,39.3500,40.0000,38.9650,39.8750,3615400,0
20030829,39.8800,40.1750,39.7750,40.1250,3069800,0
20030902,40.0650,40.3750,39.6100,39.9850,3661200,0
20030903,39.8750,39.9850,39.6800,39.8500,4354200,0
20030904,39.8500,39.8800,39.4250,39.7400,3051200,0
20030905,39.7450,39.7450,38.7350,39.0250,5887800,0
20030908,39.4850,39.8650,39.4100,39.8100,3598600,0
20030909,39.7500,39.7550,39.0900,39.3200,3344800,0
20030910,39.2500,39.4500,38.6750,38.9100,3997000,0
20030911,39.1400,39.5750,39.0250,39.1450,4153800,0
20030912,39.1450,39.3900,38.6750,39.2650,3366200,0
20030915,39.2500,39.3700,39.0300,39.1000,2798800,0
20030916,39.2000,40.0300,39.2000,39.9200,3744000,0
20030917,39.7000,40.0800,39.4850,39.6300,2322600,0
20030918,39.6300,39.8600,39.4500,39.7200,2554600,0
20030919,39.7200,40.1550,39.5450,39.5750,4787400,0
20030922,39.2500,39.5800,39.0600,39.2150,3131000,0
20030923,39.2200,39.7450,39.0050,39.6300,3636200,0
20030924,39.5500,39.7700,39.0600,39.1200,4860000,0
20030925,39.1200,39.4750,38.9300,39.1000,5708800,0
20030926,39.0850,39.1750,38.7100,39.0050,4163600,0
20030929,39.2500,39.7500,39.1150,39.6300,4460000,0
20030930,39.5300,39.6000,38.3800,38.6400,6217600,0
20031001,39.0000,40.0300,38.7550,39.9400,5532000,0
20031002,39.8250,40.5550,39.7150,40.2250,5305000,0
20031003,40.2250,41.3950,40.2250,40.9000,5123200,0
20031006,40.9000,41.1000,40.6400,40.6950,2754200,0
20031007,40.6950,41.0450,40.5000,40.8850,3399000,0
20031008,40.7150,41.2050,40.6550,41.0000,2827000,0
20031009,41.7250,42.0850,41.0750,41.3000,4931200,0
20031010,41.3000,41.4750,41.0000,41.0650,2604000,0
20031013,41.2500,41.6450,41.2500,41.6050,2603600,0
20031014,41.8750,42.2250,41.5500,42.1300,2930600,0
20031015,42.1300,42.1400,41.5000,41.8500,4470600,0
20031016,41.8500,42.5000,41.8250,42.2000,5087000,0
20031017,42.2000,42.2000,41.5750,41.8700,2991400,0
20031020,42.2500,42.4400,41.8550,42.1500,3393000,0
20031021,42.1750,42.2000,41.8450,41.9400,2984800,0
20031022,41.6750,41.8300,41.1500,41.4450,3240200,0
20031023,41.4450,41.8950,41.1050,41.4850,3109800,0
20031024,41.2750,41.6100,41.1000,41.5850,3343400,0
20031027,41.6750,42.0000,41.5900,41.9850,2970200,0
20031028,41.9700,42.1000,41.6250,42.0450,3858800,0
20031029,42.1800,42.4500,42.0000,42.3850,3487200,0
20031030,42.3900,42.9800,42.3100,42.8750,3995000,0
20031031,42.8750,42.9950,42.2900,42.3450,2956200,0
20031103,42.6250,43.1100,42.6200,42.9000,3030322,0
20031104,42.8400,43.1550,42.5250,43.0100,3000364,0
20031105,43.0500,43.4900,43.0150,43.2000,3890000,0
20031106,43.1350,43.9000,43.1300,43.6650,4168000,0
20031107,43.7500,43.9750,43.2700,43.3400,4139800,0
20031110,43.3750,43.4900,42.4400,42.7150,2840200,0
20031111,42.7150,42.7200,42.2250,42.6300,2557600,0
20031112,42.5250,43.2150,42.3300,43.1000,3619800,0
20031113,42.7750,43.4050,42.5650,43.2250,2799600,0
20031114,43.1500,43.5000,42.8000,42.9500,2789400,0
20031117,42.9500,42.9500,42.0950,42.4950,2562200,0
20031118,42.6000,42.6750,41.6200,41.6200,4359600,0
20031119,41.3000,41.8150,41.2950,41.5450,5428400,0
20031120,41.5450,42.0850,41.2900,41.6500,4665200,0
20031121,41.7750,42.0300,41.5750,41.9500,4191000,0
20031124,42.2000,42.5650,42.1500,42.5500,3963400,0
20031125,42.4250,42.8750,42.2900,42.7050,3387200,0
20031126,42.7950,43.2500,42.5450,43.1600,3658600,0
20031128,43.1600,43.3250,42.8450,42.8500,1506600,0
20031201,43.3000,43.9250,43.2000,43.6950,3979000,0
20031202,43.5950,44.0500,43.5100,43.7800,3874400,0
20031203,43.8500,44.1650,43.6300,43.6350,3722600,0
20031204,43.6750,44.0450,43.6500,43.9750,2849200,0
20031205,43.9850,43.9850,43.7150,43.8650,3340800,0
20031208,43.8000,44.4250,43.7650,44.2750,3435400,0
20031209,44.4750,44.9000,44.1700,44.2450,4326600,0
20031210,44.2450,44.4500,44.0050,44.1350,3509600,0
20031211,44.0600,44.8000,44.0550,44.6350,3398800,0
20031212,44.9750,46.0700,44.9050,45.8000,7482200,0
20031215,46.1900,46.4950,45.7750,45.7750,5809000,0
20031216,45.8500,46.9800,45.7750,46.7600,5681600,0
20031217,46.7650,46.7950,46.4400,46.5600,3300000,0
20031218,46.6500,47.0000,46.2500,46.9150,3964400,0
20031219,47.3000,47.4900,46.7600,47.0500,6588400,0
20031222,47.0000,47.5250,46.8000,47.5250,4450600,0
20031223,48.1000,48.3750,47.2750,47.4900,3469600,0
20031224,47.4900,47.5500,47.0050,47.0300,1630600,0
20031226,47.2000,47.5200,47.1350,47.3300,737400,0
20031229,47.4500,47.7800,47.2500,47.7700,2617800,0
20031230,47.7000,47.7500,47.2100,47.3000,2566000,0
20031231,47.3550,47.6500,47.2050,47.3850,2321200,0
20040102,47.4150,47.9450,47.0050,47.1800,3228200,0
20040105,47.4500,47.5210,47.2600,47.4650,3031000,0
20040106,47.4500,47.4900,46.9050,47.3450,3754200,0
20040107,47.3000,47.6600,47.0050,47.5000,3413200,0
20040108,47.4000,47.5100,47.2050,47.4450,3838000,0
20040109,47.2750,47.5000,46.6400,46.7600,4036000,0
20040112,46.8750,46.9850,46.2550,46.4750,4498000,0
20040113,46.6500,46.9750,46.0750,46.7000,4602800,0
20040114,46.9500,48.2050,46.9150,47.9250,4327400,0
20040115,47.7750,47.8650,47.1300,47.7000,5439000,0
20040116,48.0750,48.7750,47.8400,48.7500,4707600,0
20040120,48.4650,48.5850,47.2750,47.4000,5247800,0
20040121,47.3500,48.1250,46.6250,47.9350,4693200,0
20040122,48.1500,48.1750,47.1000,47.6150,4540800,0
20040123,47.6750,47.8000,46.8450,47.1300,3031800,0
20040126,47.1250,47.6250,46.5750,47.6100,3361000,0
20040127,47.3750,48.0700,47.3300,47.9400,4358400,0
20040128,47.9600,48.1250,47.4755,47.6750,5798000,0
20040129,47.7550,48.0000,46.9250,47.6350,5778000,0
20040130,47.4250,47.8000,47.3250,47.7700,4168600,0
20040202,47.7900,48.7550,47.5500,48.1000,5417200,0
20040203,47.9750,48.2900,47.7850,48.0700,3651000,0
20040204,47.8750,47.9750,46.8700,47.0650,5505200,0
20040205,46.9500,47.2500,46.8050,47.2500,4091000,0
20040206,47.0000,47.3650,46.3250,47.1600,4129200,0
20040209,47.1050,47.5200,46.8800,47.4350,2718000,0
20040210,47.2000,48.0400,47.0000,47.8000,2770600,0
20040211,47.5000,48.2250,47.2300,47.8550,3000400,0
20040212,47.8550,47.9450,47.4750,47.5600,2590400,0
20040213,47.5600,48.0000,47.0600,47.3150,2853800,0
20040217,47.7350,47.8850,47.2450,47.7650,3312000,0
20040218,48.0000,48.9200,47.8500,48.6800,17736200,0
20040219,48.7750,48.9000,48.5550,48.6200,5076200,0
20040220,48.8000,48.8750,48.1900,48.3100,5090600,0
20040223,48.3100,48.3650,46.4050,46.9000,11591000,0
20040224,46.9500,47.1550,45.3550,45.9150,9508400,0
20040225,45.6000,46.5200,45.6000,46.1500,4920000,0
20040226,45.7150,45.8250,44.4600,44.9250,11178800,0
20040227,45.0900,46.1350,44.9400,46.0550,7781600,0
20040301,45.6500,46.3000,45.5700,46.1000,6154800,0
20040302,45.6500,45.7750,45.0400,45.1500,6648200,0
20040303,44.7750,45.4400,44.7500,45.2600,5000600,0
20040304,44.9500,45.2500,44.8350,45.1100,4109800,0
20040305,44.8500,45.2800,44.7700,44.9500,4233800,0
20040308,45.1750,45.7500,45.0950,45.2300,4459200,0
20040309,44.9250,45.1250,44.2200,44.3750,5118400,0
20040310,44.1250,44.1950,43.4900,43.5500,7979400,0
20040311,43.2000,43.8200,42.7500,42.8150,6894000,0
20040312,42.9500,43.8100,42.9400,43.6750,4582600,0
20040315,44.5000,44.7100,43.8850,43.9500,6760400,0
20040316,44.4000,44.5000,43.5150,44.0200,5211600,0
20040317,44.3250,44.6650,44.0000,44.4000,3196600,0
20040318,44.0500,44.3850,43.8200,43.9150,4922400,0
20040319,43.9100,43.9100,42.6650,42.7000,9190200,0
20040322,42.7050,42.7300,41.9050,42.1750,6710000,0
20040323,42.7250,42.7400,42.1750,42.1900,5181600,0
20040324,42.2750,42.3850,41.7500,42.0250,5944000,0
20040325,42.4100,42.9500,42.1250,42.9500,4706200,0
20040326,42.7750,43.4500,42.7350,43.1500,4651400,0
20040329,43.3000,43.5500,42.8500,42.9250,4319000,0
20040330,42.9500,43.0500,42.3750,42.8750,5485400,0
20040331,42.8500,43.5100,42.3850,43.1500,5686400,0
20040401,43.2000,43.6000,43.1000,43.2900,4003800,0
20040402,43.5500,44.0900,43.5500,43.8700,4154000,0
20040405,44.1000,44.7750,44.0500,44.6150,3862400,0
20040406,44.5000,44.9500,44.1450,44.8750,3302000,0
20040407,44.7500,45.3500,44.5200,45.0950,7403200,0
20040408,45.4900,45.6600,44.5950,44.9000,4355400,0
20040412,44.9750,45.0300,44.5750,44.5950,4203200,0
20040413,44.8000,44.8600,44.0000,44.0400,4088000,0
20040414,43.7750,44.3250,43.7250,44.0850,3541800,0
20040415,44.2100,44.2250,43.5200,44.0700,3247200,0
20040416,44.0550,44.3750,43.8800,44.3600,3158000,0
20040419,44.2150,44.3000,43.7250,44.1000,2160600,0
20040420,44.0750,44.4300,43.5150,43.7400,2911000,0
20040421,42.6250,43.0250,42.1050,42.5100,11047000,0
20040422,42.6350,44.1750,42.6000,43.8500,6936400,0
20040423,44.0250,44.5000,43.3950,44.4650,4777400,0
20040426,44.6000,44.8650,44.4200,44.7500,4319200,0
20040427,44.7500,45.0350,44.6500,44.9700,4610600,0
20040428,44.9000,44.9000,44.4200,44.5350,4232600,0
20040429,44.4250,44.6600,43.1450,43.4900,4950800,0
20040430,43.5400,43.7500,43.0900,43.1300,4571600,0
20040503,43.2750,43.5000,43.1300,43.4750,4587800,0
20040504,43.3000,43.4850,43.0250,43.1800,5251800,0
20040505,42.9500,43.1850,42.7350,43.0600,4555600,0
20040506,42.8750,43.2650,42.7750,42.8500,3563800,0
20040507,42.7500,43.1750,42.5000,42.5900,4216800,0
20040510,42.0750,42.2000,41.4050,41.6350,5393200,0
20040511,41.5750,41.6350,41.3250,41.5750,4519200,0
20040512,41.4750,42.4550,41.1550,42.2450,6127200,0
20040513,42.0000,42.1000,41.5000,41.7300,5755200,0
20040514,41.7500,41.9200,41.4050,41.6250,5335200,0
20040517,41.2500,41.4000,40.7500,41.1700,4753600,0
20040518,41.0500,41.1650,40.8500,41.1250,4587400,0
20040519,41.1500,41.6750,40.9350,40.9750,4158200,0
20040520,41.0250,41.1100,40.4350,40.7500,3333400,0
20040521,40.8000,40.9200,40.3350,40.7800,4896200,0
20040524,40.9250,41.4700,40.6550,41.3600,4320000,0
20040525,41.3500,42.1200,41.2150,41.9950,4593200,0
20040526,42.0000,42.0000,41.4150,41.4150,6592000,0
20040527,41.5250,42.2100,41.4500,42.0450,5435600,0
20040528,42.0500,42.3850,42.0200,42.3050,3233800,0
20040601,42.1400,42.5500,41.9950,42.3300,3445000,0
20040602,42.4700,42.8400,42.2500,42.6900,2933000,0
20040603,42.5150,42.7250,42.3800,42.6150,3138600,0
20040604,42.6750,43.0750,42.6150,42.8750,2656800,0
20040607,43.0750,43.5750,42.9900,43.5350,2589600,0
20040608,43.5350,44.0000,43.5000,44.0000,3801000,0
20040609,44.0000,44.0750,43.7050,43.9250,3203200,0
20040610,44.0000,44.1900,43.9650,44.1300,3370400,0
20040614,44.0150,44.0600,43.8550,44.0500,3720800,0
20040615,44.2500,44.8550,44.2100,44.6400,4945200,0
20040616,44.6400,44.7500,44.1350,44.4000,3620600,0
20040617,44.3650,44.5500,44.0250,44.5500,2957000,0
20040618,44.5500,44.9750,44.5000,44.9750,5003000,0
20040621,44.8600,45.0000,44.2500,44.3500,3436000,0
20040622,44.1000,44.2250,43.5150,43.9150,4698400,0
20040623,43.5500,44.8500,43.5300,44.8050,3514600,0
20040624,44.8100,45.0350,44.5750,45.0000,3818600,0
20040625,44.8850,45.1992,44.4150,44.6250,4278400,0
20040628,44.7250,45.1500,44.4600,44.5700,2968800,0
20040629,44.5700,45.3250,44.5000,45.2650,3229200,0
20040630,45.4750,46.0000,45.3250,45.7400,4431000,0
20040701,45.8200,45.8950,45.0800,45.3500,4397400,0
20040702,45.3100,45.3100,44.6400,44.7450,2908000,0
20040706,44.7000,44.8300,44.0400,44.2250,4058200,0
20040707,44.0050,44.5100,43.9100,44.2750,3547000,0
20040708,44.2600,44.5300,43.9800,44.1550,3978400,0
20040709,44.2750,45.1300,44.2750,44.8800,3252600,0
20040712,44.7950,45.1650,44.5200,45.0250,2160400,0
20040713,45.1250,45.3850,44.9800,45.1850,3086600,0
20040714,44.8500,45.5200,44.6000,44.9200,3195800,0
20040715,45.0750,45.6000,45.0500,45.5000,3739400,0
20040716,45.7500,45.7500,45.1850,45.3950,3896800,0
20040719,45.5000,45.7450,44.8050,44.9550,3619000,0
20040720,44.9500,45.3250,44.6750,45.2850,4081000,0
20040721,45.9100,47.1850,45.9050,46.3350,9277400,0
20040722,46.2000,46.6000,45.6900,46.3000,5636200,0
20040723,46.2050,46.4900,45.8850,46.0450,3150600,0
20040726,46.9250,46.9450,46.3100,46.5000,5328400,0
20040727,46.6250,47.4400,46.4000,47.2500,5846600,0
20040728,47.0000,47.4950,46.8300,47.3500,6402400,0
20040729,47.4950,47.6000,46.5050,47.0500,4647600,0
20040730,47.0000,47.2150,46.5200,46.7500,3647200,0
20040802,46.6250,47.1600,46.4300,46.9900,2863000,0
20040803,46.6850,47.2200,46.4150,46.7950,4171400,0
20040804,46.5000,47.0000,46.4250,46.8000,2639200,0
20040805,46.6400,46.8450,45.6400,45.7400,3359600,0
20040806,45.3000,45.5000,44.9000,45.0250,5015400,0
20040809,45.0000,45.2800,44.5800,44.7350,2911200,0
20040810,45.0000,45.7000,44.9500,45.6400,3028600,0
20040811,45.4250,46.2000,45.0300,45.9450,3272000,0
20040812,45.5750,45.8550,45.3450,45.3950,3443000,0
20040813,45.6650,45.7350,45.2050,45.4600,2700200,0
20040816,45.4350,46.3650,45.2950,46.3650,3024800,0
20040817,46.4900,46.6450,45.9550,46.0850,2872200,0
20040818,45.7850,46.4600,45.5950,46.4500,3920600,0
20040819,46.3950,46.4750,46.0150,46.3950,3197000,0
20040820,46.1750,47.0950,46.1750,47.0100,2963200,0
20040823,46.9750,47.0100,46.3850,46.4500,3905800,0
20040824,46.8500,47.1550,46.5250,46.8250,4605600,0
20040825,46.9100,47.1740,46.5650,46.9750,2968600,0
20040826,46.9750,47.0950,46.5400,46.7900,2132800,0
20040827,46.7900,46.9850,46.6600,46.7050,1632400,0
20040830,46.6000,47.1200,46.6000,46.6550,2160600,0
20040831,46.6900,46.9550,46.2800,46.9550,2358800,0
20040901,46.9550,47.2150,46.5750,46.9750,2975400,0
20040902,46.9700,47.9550,46.9000,47.8950,2652600,0
20040903,47.8250,47.8500,47.0750,47.1450,4250000,0
20040907,47.5000,47.6600,47.2500,47.4900,4171400,0
20040908,47.4500,47.6250,47.3250,47.4000,3273400,0
20040909,47.4750,47.4850,46.9750,47.0600,3081400,0
20040910,47.1750,47.2900,46.8500,47.2100,2255400,0
20040913,47.4750,47.8750,47.2850,47.3200,3623800,0
20040914,47.2900,47.4500,47.1250,47.1750,2862200,0
20040915,47.2000,47.3850,47.0500,47.0900,4162200,0
20040916,47.2100,47.6250,47.1300,47.4350,2985800,0
20040917,47.8500,48.0000,47.5750,47.8250,3975600,0
20040920,47.7250,47.8300,47.3800,47.5250,3315000,0
20040921,47.6250,47.7250,47.3650,47.5750,2695000,0
20040922,47.5800,47.5950,46.7350,46.8550,3142800,0
20040923,46.7500,46.7800,46.0450,46.2700,3158400,0
20040924,46.2500,46.3700,46.0200,46.0700,3230000,0
20040927,46.0400,46.1000,45.5750,45.6350,3378200,0
20040928,45.7900,46.3750,45.4750,46.1750,3773000,0
20040929,46.1350,46.6050,45.9150,46.3750,2472800,0
20040930,46.3000,46.9150,46.3000,46.6900,4060400,0
20041001,46.9500,47.6350,46.8500,47.4150,3520800,0
20041004,47.6250,48.2050,47.2000,47.2750,3296000,0
20041005,47.0850,47.0900,46.8400,46.8800,2173400,0
20041006,46.8850,46.9000,46.3650,46.8600,2911600,0
20041007,46.6750,46.7400,46.0950,46.2000,2731600,0
20041008,46.1750,46.5200,46.0050,46.2150,3022200,0
20041011,46.4300,46.4650,46.0900,46.1350,1948800,0
20041012,46.0000,46.3500,45.8370,46.1600,2365400,0
20041013,46.4000,46.7150,44.8000,45.2500,4468800,0
20041014,45.2650,45.7100,44.9250,45.3550,3435200,0
20041015,45.3600,45.9600,45.3400,45.8350,3619400,0
20041018,45.7250,45.7300,44.4350,45.0000,6186200,0
20041019,44.9750,45.7800,44.6550,45.0250,4875600,0
20041020,45.0250,45.6400,44.2400,44.9500,7563800,0
20041021,44.9500,45.7500,44.6950,45.5200,5495400,0
20041022,45.5200,45.7150,45.2750,45.5000,3979400,0
20041025,45.4500,46.2450,45.4200,45.8350,4140400,0
20041026,45.8250,46.3250,45.6464,46.3000,3467800,0
20041027,46.2000,46.7000,45.9750,46.4500,4921200,0
20041028,46.4000,46.5250,45.9000,46.0350,5115600,0
20041029,46.1250,46.5450,45.8800,46.4100,3662800,0
20041101,46.5000,47.4850,46.4100,47.4000,5384800,0
20041102,47.4000,47.5200,46.6350,46.7350,5679200,0
20041103,47.2750,47.8850,47.2750,47.5050,5168200,0
20041104,47.4950,48.0100,47.2800,47.9750,3836000,0
20041105,48.0000,48.7500,47.9000,48.6250,4806400,0
20041108,48.6250,48.7000,48.3850,48.5950,3506600,0
20041109,48.6000,48.9000,48.4450,48.6050,3619400,0
20041110,48.9250,49.1000,48.6600,48.8100,3741400,0
20041111,49.1250,49.1250,48.7000,48.7400,5330000,0
20041112,48.7000,48.9700,48.6700,48.8750,4381400,0
20041115,48.9250,49.0800,48.6500,48.9900,2805400,0
20041116,48.9900,48.9950,48.5400,48.7000,2700600,0
20041117,48.8750,49.0950,48.5100,48.6800,3889600,0
20041118,48.8750,48.9800,48.6100,48.8600,2960600,0
20041119,48.8250,48.9350,48.4850,48.6300,3658000,0
20041122,48.7000,48.7300,48.4600,48.6150,3688400,0
20041123,48.6150,48.7050,48.2550,48.6000,5052200,0
20041124,48.7250,48.9250,48.4400,48.6700,3293400,0
20041126,48.6700,48.7750,48.5000,48.5650,1642400,0
20041129,48.6250,48.8750,48.1300,48.6250,6143400,0
20041130,48.5500,48.8350,48.3950,48.7900,4030800,0
20041201,49.0000,50.0900,48.6500,50.0750,6433800,0
20041202,49.5500,49.9900,49.3400,49.5650,5354000,0
20041203,49.3500,49.4800,48.9900,49.2150,3567200,0
20041206,49.2150,49.3000,48.8850,49.0000,2943400,0
20041207,49.0000,49.2550,48.3250,48.3250,4205200,0
20041208,48.3250,49.4000,48.3250,49.0950,4643400,0
20041209,49.0950,49.8500,48.7600,49.7250,5519600,0
20041210,50.1250,50.6300,49.9950,50.5150,4955000,0
20041213,50.8400,51.5150,50.5400,51.4350,5162000,0
20041214,51.4400,51.6750,51.2700,51.5000,4222200,0
20041215,51.3500,51.6950,51.0000,51.2000,5304600,0
20041216,50.9500,51.2000,50.7600,51.0000,5726200,0
20041217,51.0000,52.1700,50.9200,51.9500,8230400,0
20041220,52.2500,52.4750,51.7600,51.8200,3592000,0
20041221,51.8250,52.2600,51.6450,51.9250,4720000,0
20041222,51.7000,52.6050,51.6300,52.5050,3771000,0
20041223,52.7000,53.0250,52.6950,52.7600,3304400,0
20041227,52.8750,53.1400,52.1350,52.1350,3539600,0
20041228,52.4750,52.6000,52.1500,52.3700,2470600,0
20041229,52.5850,52.5850,51.6300,51.9800,2339000,0
20041230,52.1750,52.3850,51.8800,51.8800,1822800,0
20041231,51.7250,51.9800,51.5250,51.6750,1924000,0
20050103,51.6100,52.1600,51.3250,51.5000,4697600,0
20050104,51.5000,51.8150,50.9050,50.9050,4759400,0
20050105,51.0600,51.3750,50.4000,50.5250,4754200,0
20050106,50.4000,51.0100,50.3600,50.5550,3942800,0
20050107,50.6250,50.7500,49.6600,50.0100,3676800,0
20050110,49.9250,50.5150,49.6800,49.8700,3817800,0
20050111,49.6000,50.3750,49.6000,50.0800,3494600,0
20050112,50.1250,51.1250,50.0100,50.9700,5786200,0
20050113,50.9700,51.0500,50.1000,50.3000,3384000,0
20050114,50.3000,51.1750,50.3000,50.4700,3005200,0
20050118,50.2750,51.3000,50.2500,51.1000,4015800,0
20050119,51.0000,51.1750,50.4200,50.5250,2892000,0
20050120,50.4000,50.7750,49.5500,49.8900,5862000,0
20050121,50.3750,50.8200,49.8500,50.0400,6088600,0
20050124,50.1400,50.1650,49.4700,49.5000,3961600,0
20050125,49.6850,50.4750,49.5100,49.7900,4351000,0
20050126,49.8750,50.5250,49.7600,50.4100,4539400,0
20050127,50.1750,51.3250,49.7500,51.0800,5277600,0
20050128,51.0850,51.4650,50.5200,51.0000,4479800,0
20050131,51.0050,51.1250,50.0200,50.3400,5223200,0
20050201,50.2000,50.2560,49.8600,50.0100,5144200,0
20050202,49.7350,49.9100,49.0250,49.8150,6568600,0
20050203,49.8150,50.2550,49.5500,50.2500,3431000,0
20050204,50.1000,50.8600,50.0000,50.8600,4754600,0
20050207,50.7250,50.7500,49.8150,50.0900,3791200,0
20050208,49.8750,50.6500,49.6750,50.5000,3653800,0
20050209,50.3750,50.4100,49.9650,50.2500,3814000,0
20050210,50.2450,51.4850,50.2406,51.3300,4527000,0
20050211,51.1250,51.3850,50.5500,50.7000,6084800,0
20050214,50.4500,50.7150,50.3000,50.6500,2632600,0
20050215,50.6550,51.4100,50.4750,51.3850,5251600,0
20050216,51.1650,51.5550,51.0800,51.4250,4134800,0
20050217,51.3500,51.5300,50.6600,50.7500,3852000,0
20050218,50.7500,50.7500,50.2500,50.4550,3462400,0
20050222,50.2000,50.3400,49.3200,49.3200,4928800,0
20050223,49.7900,50.1600,49.5100,49.8750,4377400,0
20050224,49.9500,50.0700,49.3500,50.0100,3123600,0
20050225,50.2100,50.6600,49.9750,50.5100,2376000,0
20050228,50.2500,50.5400,49.8450,49.9400,3255800,0
20050301,49.9350,50.3000,49.8050,49.9500,3269000,0
20050302,49.5100,50.2350,49.5050,49.7650,3361600,0
20050303,49.9750,50.1500,49.3450,49.8550,3572600,0
20050304,50.3400,50.7250,50.0650,50.3700,4336600,0
20050307,50.5750,51.3200,50.5150,50.6500,3024800,0
20050308,50.7100,51.4500,50.6800,51.1300,3464000,0
20050309,51.1300,51.2350,50.2000,50.2700,3802200,0
20050310,50.5750,51.0600,50.4400,50.9150,2568400,0
20050311,50.9500,51.0650,50.5000,50.6800,3449200,0
20050314,50.9250,51.6650,50.9250,51.4900,2112400,0
20050315,51.4950,52.0800,51.1500,51.1500,2311600,0
20050316,51.1300,51.4250,50.5350,50.7550,2585200,0
20050317,51.0000,51.4850,50.8450,51.1850,1919000,0
20050318,51.6650,52.3500,51.0000,51.8750,7050400,0
20050321,52.0000,52.2500,51.8000,51.9150,2622600,0
20050322,51.9250,52.1750,51.3700,51.3700,2743600,0
20050323,51.4450,51.5350,50.8650,50.9300,3190400,0
20050324,51.1750,51.4200,50.8750,50.9650,1981600,0
20050328,51.0900,51.4450,50.8750,50.9600,2466400,0
20050329,50.9600,51.5000,50.6250,50.7300,2540200,0
20050330,50.7000,51.4150,50.7000,51.3650,1780000,0
20050331,51.1500,51.3700,50.6850,50.8300,2846200,0
20050401,51.0700,51.0900,50.1050,50.4700,3176400,0
20050404,50.1750,50.2050,49.6600,49.9250,4252200,0
20050405,49.8500,49.9950,49.6000,49.8800,4341800,0
20050406,50.0250,50.3500,49.9600,50.1950,2183000,0
20050407,50.3850,50.9100,50.1000,50.8350,2837600,0
20050408,50.8400,51.0000,50.4050,50.4050,1960200,0
20050411,50.7100,50.7100,50.1350,50.4850,1702400,0
20050412,50.2850,51.1250,49.7300,51.0400,2943400,0
20050413,51.0100,51.4100,50.3800,50.5250,2412400,0
20050414,50.4150,51.0814,49.8000,49.8250,4933800,0
20050415,49.8300,50.0200,48.7000,48.7750,5173600,0
20050418,48.8750,49.3150,48.4250,49.1000,4070000,0
20050419,49.3000,49.4550,48.9000,49.1350,4974600,0
20050420,50.5000,50.5900,49.4500,49.5200,6251400,0
20050421,50.0000,51.2050,49.9800,51.1950,4436000,0
20050422,51.1950,51.3950,50.1750,50.7800,3256600,0
20050425,51.1400,51.4650,50.8600,51.1350,2598400,0
20050426,51.0000,51.3250,50.6000,50.6450,2670800,0
20050427,50.5350,50.9600,50.0100,50.7900,3447600,0
20050428,50.3450,50.7600,49.8500,49.9200,3783200,0
20050429,50.3000,50.9600,50.0250,50.8600,3536600,0
20050502,50.9500,51.1000,50.3600,50.7300,2933000,0
20050503,50.5200,50.9000,50.2500,50.4800,3996600,0
20050504,50.6950,51.2500,50.3100,51.1050,3391000,0
20050505,51.0600,51.4500,50.9150,51.1950,2871800,0
20050506,51.2500,51.4850,50.9250,51.0150,4108800,0
20050509,51.0100,51.5500,50.9250,51.5150,3203400,0
20050510,51.3850,51.4900,50.7150,50.9700,2738200,0
20050511,50.9050,52.0600,50.9050,51.9850,3671000,0
20050512,52.1100,52.1100,50.9750,50.9800,4723000,0
20050513,51.1050,51.3150,50.0250,50.5000,3727200,0
20050516,50.7000,51.5000,50.6250,51.3900,2792400,0
20050517,51.2650,52.4150,51.0300,52.3250,4069400,0
20050518,52.2900,52.9750,52.2600,52.8750,5065200,0
20050519,52.7100,52.7150,52.1600,52.5000,3516400,0
20050520,52.7250,52.7250,52.0050,52.5750,3401000,0
20050523,52.5750,54.0000,52.5100,53.8200,4240200,0
20050524,53.5700,53.6750,53.0250,53.5000,3937600,0
20050525,53.3350,53.5000,53.1750,53.4150,2688400,0
20050526,53.7500,53.8750,53.2400,53.8100,3408200,0
20050527,53.8100,54.0000,53.6700,53.9400,1685200,0
20050531,53.7400,53.7400,53.2250,53.3500,3682400,0
20050601,53.4600,54.0150,53.2750,53.7550,3135400,0
20050602,53.6250,53.6500,53.3750,53.5450,1934200,0
20050603,53.3000,53.4500,53.0150,53.1250,3093400,0
20050606,53.1250,53.7050,53.0350,53.4750,1909000,0
20050607,53.5000,54.0650,53.4900,53.5150,3821800,0
20050608,53.5750,53.6700,52.9300,53.1100,3609600,0
20050609,52.9300,53.1150,52.6250,52.9700,3670000,0
20050610,52.6500,52.8800,51.8700,52.4600,18454800,0
20050613,52.2500,53.3700,51.9700,52.7200,3521200,0
20050614,53.2500,53.5000,52.7900,52.9400,2565100,0
20050615,52.9400,53.1000,52.0400,52.3600,3774100,0
20050616,52.1800,52.6600,52.1500,52.5300,3039400,0
20050617,53.3000,53.3300,52.7500,53.1400,4277900,0
20050620,52.7100,53.3900,52.5600,53.3000,2623400,0
20050621,53.1500,53.2500,52.7600,52.9000,2279500,0
20050622,52.9900,53.3900,52.9600,52.9600,2166500,0
20050623,52.9700,53.2500,52.3200,52.3700,2873500,0
20050624,52.3800,52.6600,51.4000,52.1200,6417200,0
20050627,51.7600,51.8500,51.1000,51.5200,2769000,0
20050628,51.7900,53.1000,51.6000,53.0200,3173400,0
20050629,53.0000,53.0000,52.2500,52.5100,2553300,0
20050630,52.3300,52.5000,51.1200,51.3500,4845700,0
20050701,51.4000,51.9800,51.2800,51.3800,1705300,0
20050705,51.3900,52.0800,51.1000,51.6400,2273300,0
20050706,51.5600,51.6500,50.3500,50.5500,2314900,0
20050707,50.1000,50.7500,49.6800,50.7400,2665400,0
20050708,50.8500,51.7700,50.6700,51.5400,2351500,0
20050711,51.9000,51.9000,51.3700,51.7900,2014200,0
20050712,51.6900,51.7000,51.1100,51.1700,2363200,0
20050713,51.3300,51.5300,51.1000,51.4500,1946800,0
20050714,51.5500,51.9900,51.1300,51.6100,3090500,0
20050715,51.8400,51.9900,51.3900,51.7100,1906800,0
20050718,51.7100,51.8000,51.2100,51.3700,1387300,0
20050719,51.9000,52.5500,51.5100,51.8500,2397700,0
20050720,51.2500,51.9800,50.8900,51.9400,3371600,0
20050721,52.1000,52.3400,51.6900,51.8000,2766100,0
20050722,51.6700,51.8700,51.0100,51.1400,2930600,0
20050725,51.3500,51.6300,50.2000,50.4500,5075300,0
20050726,50.5500,50.6900,50.2000,50.3600,4866400,0
20050727,50.3100,50.9500,50.2800,50.8100,4507100,0
20050728,51.5000,51.7500,51.1400,51.3500,4266100,0
20050729,51.2900,51.3000,50.6000,50.7000,2753800,0
20050801,50.0000,50.6500,50.0000,50.0200,3825600,0
20050802,50.2500,50.5500,50.2200,50.2500,3934500,0
20050803,50.2500,50.2500,49.9900,50.1000,3304100,0
20050804,50.0800,50.2025,49.3500,49.5200,5274200,0
20050805,49.6300,49.9000,49.2000,49.3700,3301400,0
20050808,49.7800,50.0000,49.2900,49.3500,3354800,0
20050809,49.3500,50.3600,49.2100,49.7700,4884300,0
20050810,50.1800,50.4800,49.8300,49.9800,6518900,0
20050811,50.3300,51.8500,50.2700,51.6300,6105800,0
20050812,51.9900,52.3100,51.7500,51.7800,4781800,0
20050815,51.5000,51.9500,51.2900,51.7500,2815500,0
20050816,51.7900,52.0900,51.4500,51.4500,2847300,0
20050817,51.3700,51.7600,51.0800,51.6200,2542200,0
20050818,51.4000,51.7000,51.0200,51.5000,2745400,0
20050819,51.7500,52.2000,51.6200,51.7400,2771300,0
20050822,51.9000,52.3400,51.7100,51.8700,2207400,0
20050823,51.8800,52.0000,51.4000,51.5300,2036500,0
20050824,51.5500,51.7500,50.7000,50.7400,3355400,0
20050825,50.7600,50.9900,50.5400,50.6200,2802300,0
20050826,50.4600,50.5800,50.0000,50.2900,2330400,0
20050829,49.8700,50.5300,49.8700,50.3600,2270000,0
20050830,50.0200,50.3700,49.6800,49.9000,3145100,0
20050831,49.7800,50.0900,49.3100,50.0000,4852600,0
20050901,49.7500,50.5900,49.7200,50.0200,3068800,0
20050902,50.0700,50.8500,50.0200,50.6000,3263100,0
20050906,50.9800,51.1000,50.6500,51.0300,4011200,0
20050907,51.0000,51.3500,50.8400,51.3100,2626300,0
20050908,51.0000,51.2000,50.6800,50.8700,2049600,0
20050909,50.8700,51.4500,50.7500,51.4400,2099600,0
20050912,51.4300,51.4500,51.1400,51.3400,2430900,0
20050913,51.4400,51.9700,51.2500,51.5200,2971700,0
20050914,51.4400,51.5600,50.8100,50.9600,3044000,0
20050915,51.0500,51.4300,50.5400,50.6800,3203900,0
20050916,51.1500,51.5200,50.9000,51.3800,6484800,0
20050919,51.3400,51.3400,50.6200,50.8800,3726900,0
20050920,50.8800,51.5000,50.8800,51.0000,2571900,0
20050921,50.5500,51.0700,50.5000,50.5800,3744800,0
20050922,50.7500,51.0200,50.4200,50.8900,2655900,0
20050923,50.8900,51.9300,50.7084,51.7000,2899600,0
20050926,52.0000,52.2000,51.6800,51.7900,3293600,0
20050927,51.7900,52.1200,51.5300,51.9500,2438600,0
20050928,51.8700,52.0300,51.5900,51.9100,3087700,0
20050929,51.6700,51.8400,51.0900,51.5000,3927200,0
20050930,51.5100,51.8800,51.4000,51.8400,3334500,0
20051003,51.6400,52.0400,51.3700,51.7000,3025100,0
20051004,51.7000,51.8200,50.3900,50.4300,3603100,0
20051005,50.4000,50.6300,49.8500,50.0200,3917200,0
20051006,50.2500,50.5700,49.2900,49.7900,4427700,0
20051007,50.0000,50.2300,49.5400,50.1500,3509100,0
20051010,50.1000,50.1400,49.6200,50.0000,2331100,0
20051011,49.8500,50.2000,49.6600,49.9100,2579000,0
20051012,49.9500,50.4000,49.5300,50.1300,3144200,0
20051013,50.1300,50.6600,50.0000,50.4900,3103000,0
20051014,50.7500,51.6300,50.5000,51.6300,4603000,0
20051017,51.3500,51.3600,50.6500,51.1100,3660100,0
20051018,50.8600,51.4200,49.6400,49.9500,6083300,0
20051019,50.0000,51.9500,50.0000,51.8800,4660500,0
20051020,51.9800,52.3600,51.4300,51.8200,4022900,0
20051021,51.8200,52.4600,50.6000,50.9100,4272500,0
20051024,51.0500,51.7200,50.6300,51.6000,3437500,0
20051025,51.4900,51.6700,50.9500,51.2300,2931000,0
20051026,51.0000,51.6300,50.7900,50.9000,3544900,0
20051027,50.9000,51.0700,50.2700,50.4100,2612400,0
20051028,50.5500,51.4500,50.4200,51.3800,2878400,0
20051031,51.3700,51.6500,51.2100,51.2800,3464200,0
20051101,51.0300,51.1500,50.7400,50.9000,3413200,0
20051102,50.9500,51.0900,50.6900,50.8800,3878400,0
20051103,51.3000,51.8800,51.1000,51.5100,3687300,0
20051104,51.9500,52.1200,51.5100,51.6300,2476300,0
20051107,51.7500,51.7500,51.4700,51.6400,2551700,0
20051108,51.6500,51.6800,51.3900,51.5300,2146600,0
20051109,51.5300,52.6900,51.3600,52.5400,4850800,0
20051110,52.7400,52.9600,52.3000,52.8800,5245900,0
20051111,52.9600,53.4500,52.7500,53.4500,4340700,0
20051114,53.3500,53.7300,53.1500,53.5500,4105300,0
20051115,53.5600,53.7200,53.1900,53.4100,5399800,0
20051116,53.4400,53.8000,53.3600,53.5700,4151700,0
20051117,53.7400,53.8500,53.4500,53.7500,3136100,0
20051118,54.4500,54.4500,53.1000,53.5400,3846200,0
20051121,53.7000,53.9400,53.0000,53.8000,3028600,0
20051122,53.7500,54.4400,53.6100,54.3700,3547300,0
20051123,54.4700,54.7000,54.1800,54.4000,2495200,0
20051125,54.6700,54.7000,54.1500,54.3100,794500,0
20051128,54.3600,54.6000,54.0200,54.0800,2559900,0
20051129,54.4500,54.8800,54.1500,54.1800,3252500,0
20051130,54.2000,54.4900,53.8200,53.8400,4079500,0
20051201,54.2000,54.6300,54.1500,54.2200,3961500,0
20051202,54.5500,55.1600,54.3510,54.9900,3576800,0
20051205,55.0000,55.0000,54.3300,54.5200,2977800,0
20051206,54.7400,55.4000,54.2900,54.9700,3277900,0
20051207,54.7200,54.9100,54.4100,54.8000,3043700,0
20051208,54.9300,55.4500,54.7600,55.3000,2972800,0
20051209,55.4700,55.9300,55.3500,55.4200,3473100,0
20051212,55.9700,56.3000,55.4700,55.5500,3887900,0
20051213,55.5000,56.8100,55.3000,56.1800,4315000,0
20051214,56.3000,57.4700,56.2300,57.0900,3653600,0
20051215,57.1500,58.1300,57.1500,57.6000,5121900,0
20051216,58.1800,58.8900,57.9200,58.0300,7051100,0
20051219,57.7800,57.9400,57.0800,57.1400,3212800,0
20051220,57.2200,57.7600,57.1700,57.4200,3528900,0
20051221,57.6000,57.9400,57.3000,57.3800,3411600,0
20051222,57.5500,58.1000,57.4000,57.8500,3346400,0
20051223,57.9000,57.9600,57.1700,57.2800,1742300,0
20051227,57.5000,57.7700,56.5700,56.7500,2520800,0
20051228,56.7500,57.0200,56.3500,56.8700,1936800,0
20051229,56.8000,57.2000,56.3200,56.3300,1529000,0
20051230,56.0500,56.1275,55.5900,55.9100,2514100,0
20060103,56.4500,56.6600,55.4600,56.5300,3716500,0
20060104,56.8000,56.8000,55.8400,56.1900,3114500,0
20060105,56.3000,56.4900,55.6300,55.9800,3118900,0
20060106,56.4500,56.6700,56.0960,56.1600,2874300,0
20060109,56.3700,56.9000,56.1600,56.8000,2467200,0
20060110,56.4400,57.0200,56.0500,56.8400,3677300,0
20060111,56.7000,56.7700,55.5900,55.9800,3161100,0
20060112,55.7500,55.9200,55.1200,55.4600,4025300,0
20060113,55.5500,55.9500,55.5500,55.6600,2136600,0
20060117,55.8500,56.4800,55.8200,55.9800,3092600,0
20060118,56.1500,56.5300,55.3900,55.6400,2569600,0
20060119,55.6500,56.3100,55.2800,55.9800,2620600,0
20060120,55.9800,56.0600,54.7000,55.0100,4392700,0
20060123,55.0100,55.0800,54.2000,54.4700,3238400,0
20060124,55.7600,56.7300,55.1500,56.4500,6805800,0
20060125,56.4500,57.0000,56.4300,57.0000,6485500,0
20060126,57.4700,57.5500,56.4800,57.5200,6539200,0
20060127,58.2400,59.3400,57.6000,58.7500,6284200,0
20060130,58.5400,58.8000,57.8600,58.3600,4657500,0
20060131,58.0000,58.9800,57.9800,58.3700,3981300,0
20060201,58.1200,58.8400,57.6000,58.0000,4622900,0
20060202,58.2000,58.4000,57.6300,57.7500,3668600,0
20060203,57.7600,57.9800,57.0000,57.1800,4794200,0
20060206,57.3500,57.3600,56.8600,57.0900,3623100,0
20060207,57.2100,57.2200,56.7500,56.8900,3313600,0
20060208,56.7900,57.0100,56.5100,56.7200,2780900,0
20060209,56.8400,57.0900,56.2000,56.7100,2973100,0
20060210,56.9300,57.4600,56.4700,57.1300,2918800,0
20060213,57.1500,57.4599,56.8900,57.3400,2523400,0
20060214,57.3400,58.3500,57.1600,58.1300,2685300,0
20060215,57.9200,58.3900,57.6500,58.1300,2384000,0
20060216,58.1000,58.3300,57.8400,58.2000,2618600,0
20060217,58.3000,58.4200,57.6600,58.0000,3250400,0
20060221,58.2500,58.9400,58.0700,58.8300,3188400,0
20060222,58.9400,58.9900,58.5300,58.8800,3469400,0
20060223,58.8800,58.9500,58.5000,58.5500,2292400,0
20060224,58.3500,59.1500,58.0700,58.8900,2475600,0
20060227,58.8800,59.3000,58.7600,58.7600,3247100,0
20060228,58.7000,59.1500,58.1900,58.5000,3531800,0
20060301,58.5000,59.0900,58.4100,58.7000,3421800,0
20060302,58.5000,58.8200,58.0200,58.2900,3299100,0
20060303,57.9200,58.6700,57.6400,57.8600,3458800,0
20060306,57.9000,57.9500,57.4000,57.7200,3296300,0
20060307,57.6500,58.4400,57.2600,57.7700,2259500,0
20060308,57.9000,58.0800,57.3400,57.8400,2356200,0
20060309,57.5300,57.7000,57.1400,57.4000,3147800,0
20060310,57.1000,58.2200,57.0600,57.8200,2905700,0
20060313,57.9500,58.2900,57.8600,58.0000,2301500,0
20060314,58.0500,58.4600,57.9200,58.3100,2321600,0
20060315,58.0600,58.2500,57.5500,57.9300,4114800,0
20060316,57.8300,58.6600,57.6100,58.2300,2751400,0
20060317,58.6800,59.1700,58.5000,58.8000,4794400,0
20060320,58.6500,58.9000,58.4900,58.7000,2635300,0
20060321,58.4000,58.9000,58.2600,58.4400,3019100,0
20060322,58.5500,59.3100,58.5500,59.1300,2325900,0
20060323,59.2300,59.2400,58.3100,58.7500,2095000,0
20060324,59.1000,59.9400,58.9900,59.2800,2740700,0
20060327,59.1600,59.4200,58.8000,59.2200,2406100,0
20060328,59.3500,59.7500,58.1000,58.2800,3295700,0
20060329,58.8500,59.1500,58.0500,58.3100,3303900,0
20060330,58.2300,58.6400,57.7300,58.0200,2871300,0
20060331,57.9300,58.3100,57.7700,57.9700,3059900,0
20060403,58.0800,58.8800,58.0300,58.1800,2238100,0
20060404,57.9300,58.5800,57.5600,58.1500,2204000,0
20060405,58.0000,58.5800,58.0000,58.2300,2267300,0
20060406,57.9800,58.4100,57.6200,58.2300,2051000,0
20060407,58.3800,58.7700,57.3500,57.6200,3433500,0
20060410,57.8700,58.2000,57.5700,57.6800,2140500,0
20060411,58.0500,58.2000,57.1200,57.4100,2744000,0
20060412,57.5600,57.7000,57.0700,57.4400,2337700,0
20060413,56.6200,57.4000,56.5800,57.1400,3883800,0
20060417,57.0000,57.7100,56.8700,57.5000,2460400,0
20060418,57.7500,59.0500,57.0500,58.9000,6099300,0
20060419,61.3000,63.0800,61.1000,62.8000,12423000,0
20060420,63.2900,64.2700,63.0400,64.2100,7998300,0
20060421,64.9500,64.9500,63.8500,64.2200,5136900,0
20060424,63.7900,64.8000,63.7500,64.5300,3491500,0
20060425,64.6000,64.6600,63.7600,64.1500,4177000,0
20060426,64.1600,64.4200,63.8000,64.2100,3585500,0
20060427,63.3100,64.2800,63.3100,63.9000,4020800,0
20060428,64.1500,64.2500,62.6000,62.8100,6749500,0
20060501,63.0000,63.0500,62.5000,62.9300,3724700,0
20060502,63.1500,63.5700,62.6000,63.5600,2435500,0
20060503,63.8500,63.8500,62.9100,63.3600,2300700,0
20060504,63.7300,64.0000,63.3600,63.7700,2591200,0
20060505,64.3000,65.0000,64.0100,64.9100,2980100,0
20060508,65.0000,65.4000,64.6400,64.8900,4074800,0
20060509,64.9500,65.4500,64.7200,65.0700,3211200,0
20060510,65.2000,66.3500,65.1400,66.1500,5291300,0
20060511,66.0300,66.3900,65.6400,65.8200,4411000,0
20060512,65.4900,65.4900,64.7000,64.9500,6880500,0
20060515,64.9500,65.4100,63.8800,64.7800,4841000,0
20060516,65.1000,65.4300,64.9500,65.1900,5067200,0
20060517,64.8500,64.9300,63.0100,63.7500,4736600,0
20060518,63.5500,64.1100,62.5400,62.6600,3411000,0
20060519,62.9700,63.1000,62.0800,62.7000,4115900,0
20060522,62.7000,63.3800,62.1500,62.9400,3047000,0
20060523,62.9800,63.3500,62.4900,62.4900,3585300,0
20060524,62.6200,63.0000,61.7500,62.0600,4752900,0
20060525,62.3900,62.7000,61.7460,62.3900,2757600,0
20060526,62.7000,62.9500,62.2800,62.6000,2363700,0
20060530,62.6500,63.1000,62.0700,62.4400,3384500,0
20060531,62.7400,63.0600,62.2300,62.5200,4260000,0
20060601,62.8500,63.4900,62.6900,63.2000,3086400,0
20060602,63.2000,63.4400,62.5000,63.0300,3451300,0
20060605,62.5300,63.0000,61.3000,61.4500,3721000,0
20060606,61.2600,61.8000,59.6100,60.0500,7607500,0
20060607,60.8900,61.1400,59.8000,60.0200,4708000,0
20060608,60.1300,60.4900,58.8500,60.3100,5955300,0
20060609,60.2000,60.6700,60.0000,60.0500,3915500,0
20060612,60.2000,60.6600,59.5300,59.6200,3751200,0
20060613,59.2800,60.2500,59.0500,59.4500,4382000,0
20060614,59.3000,59.8700,58.9000,59.6200,3650400,0
20060615,59.5000,60.9900,59.3000,60.8100,4543700,0
20060616,60.9000,62.1100,60.7000,61.7500,6000400,0
20060619,61.7000,61.7700,60.2600,60.9000,2941000,0
20060620,61.1900,61.2500,60.5000,60.9800,2237100,0
20060621,60.7000,62.0300,60.6100,61.4900,3388700,0
20060622,61.2700,62.1600,60.9000,61.8900,2721700,0
20060623,61.5300,62.7100,61.3200,62.2800,3085600,0
20060626,62.1900,62.5000,61.7800,62.2400,2313100,0
20060627,61.3400,62.4100,61.3400,61.4000,2524500,0
20060628,61.3000,61.6000,60.6000,61.3300,2072100,0
20060629,61.5000,63.5400,61.5000,63.2900,3765000,0
20060630,63.2900,63.5800,62.8600,63.4200,3713500,0
20060703,64.0000,64.0200,63.5800,63.9900,1736900,0
20060705,63.9900,64.0800,63.3600,63.8500,3393700,0
20060706,64.0500,64.6800,63.5900,63.8500,2774900,0
20060707,63.7500,63.8500,62.5000,63.1000,2879900,0
20060710,63.3000,63.4700,62.6700,62.8700,2138100,0
20060711,63.0000,64.1000,62.6400,63.8400,2920800,0
20060712,64.1500,64.3800,62.9300,63.2400,3270200,0
20060713,63.2700,63.3300,61.3900,61.4300,4154600,0
20060714,61.4400,61.4700,58.3000,58.8100,7604600,0
20060717,59.0100,59.6500,57.4500,57.9600,7132800,0
20060718,59.3600,59.7900,58.2200,58.8800,9871700,0
20060719,59.3500,61.4500,59.0100,61.0700,8326800,0
20060720,61.9500,62.0700,60.2500,60.2500,6266800,0
20060721,60.3000,60.3100,59.1800,59.9500,5139000,0
20060724,60.1600,61.6200,60.0700,61.4500,5332600,0
20060725,61.1500,62.2400,60.9600,62.0300,4423300,0
20060726,62.0400,62.2000,61.2000,61.7700,4157100,0
20060727,62.2200,62.5000,61.4000,61.6300,4189500,0
20060728,61.8000,62.4700,61.8000,62.1500,3517400,0
20060731,61.8500,62.3300,61.7500,62.1900,2315100,0
20060801,62.1900,62.5000,61.4300,61.6800,3659500,0
20060802,62.0900,62.5200,61.7500,62.2900,2475500,0
20060803,62.2500,63.2100,61.7500,62.7400,4211900,0
20060804,63.2400,63.4000,61.7800,62.5700,2695800,0
20060807,62.7100,63.2400,62.2800,63.0900,3115700,0
20060808,63.0900,63.1700,61.5100,61.8800,3478200,0
20060809,62.3200,62.5500,60.1300,60.3100,5094500,0
20060810,60.0100,60.6800,59.5000,60.4500,3878500,0
20060811,60.1100,60.4600,59.5600,60.1500,1991800,0
20060814,60.8800,61.3600,60.3500,60.4700,2493100,0
20060815,61.0800,61.5500,60.7500,61.0300,2044700,0
20060816,61.2500,62.4900,61.0000,62.1700,2633300,0
20060817,61.7900,62.2900,61.5700,61.9500,2373700,0
20060818,62.3400,62.4000,61.5300,61.8400,2552000,0
20060821,61.4800,61.5900,60.9600,61.4600,1866500,0
20060822,61.3600,61.6900,60.6000,60.9000,2174000,0
20060823,60.6600,61.2600,60.3900,60.7700,1879600,0
20060824,60.9100,61.2600,60.7700,60.9900,2143400,0
20060825,60.5000,60.9900,60.0100,60.6700,1743900,0
20060828,60.4300,61.8000,60.3800,61.5300,2580900,0
20060829,61.3000,62.4200,60.9700,62.1700,3403800,0
20060830,61.9000,62.7500,61.7200,62.2700,2331500,0
20060831,62.1600,62.9700,62.0100,62.7100,2792800,0
20060901,63.0000,63.4800,62.6900,63.2600,2796200,0
20060905,62.7500,63.8900,62.5200,63.7200,3104800,0
20060906,63.6200,63.7100,63.0000,63.3300,4027900,0
20060907,62.9100,63.2700,62.2100,62.7700,2579900,0
20060908,62.6800,63.4400,62.6750,63.3400,1613300,0
20060911,63.3600,63.4900,62.8300,62.9100,3018600,0
20060912,62.7600,63.3400,62.3000,63.2200,3660800,0
20060913,63.0000,64.1600,62.8800,63.8900,2614400,0
20060914,63.6000,63.8800,62.8300,63.0000,3310400,0
20060915,63.8500,64.7400,63.4600,64.6100,5655600,0
20060918,64.4000,64.5300,63.9200,64.0700,3079300,0
20060919,63.8200,64.2200,63.1000,64.1500,2315300,0
20060920,64.1500,64.4900,63.8800,63.9000,3514600,0
20060921,63.9200,64.0400,62.5000,62.9000,4782400,0
20060922,62.5300,62.7700,62.1900,62.3000,3630500,0
20060925,62.7400,63.4300,62.6300,63.2300,4219400,0
20060926,63.8100,63.8500,62.7700,63.6100,3724400,0
20060927,63.6800,63.8000,63.0600,63.1400,2932100,0
20060928,63.3800,63.7300,62.4600,63.6600,3715300,0
20060929,63.2900,63.8500,62.9100,63.3500,4488700,0
20061002,63.4200,64.5000,63.3300,63.9000,2798600,0
20061003,63.6600,65.0000,63.5200,64.8000,3400500,0
20061004,64.6900,65.3000,64.5000,65.1500,3482300,0
20061005,65.3000,66.0000,65.2550,65.8400,2862000,0
20061006,65.8400,65.9500,65.0300,65.4100,2500300,0
20061009,65.4700,65.7700,64.9500,65.2000,2114900,0
20061010,65.4500,65.8100,65.1800,65.3000,2424100,0
20061011,65.3000,65.6400,64.7300,65.5200,2495300,0
20061012,65.9300,66.5600,65.6900,66.3800,2780000,0
20061013,66.1500,66.8900,65.9300,66.5000,3604600,0
20061016,66.5000,67.4700,66.4400,66.7900,3464700,0
20061017,67.2000,67.4600,65.0300,65.2800,6777800,0
20061018,65.2600,65.6000,64.8000,65.5700,4870600,0
20061019,65.2600,65.5000,64.7100,65.0000,3707500,0
20061020,65.4900,65.4900,64.5500,65.0200,4222900,0
20061023,65.0200,65.3300,64.6600,64.9800,2534000,0
20061024,64.5600,65.1500,64.5000,65.1200,2709900,0
20061025,65.2900,65.4900,64.8600,65.2500,2852700,0
20061026,65.2400,65.3800,64.2800,65.2400,3080100,0
20061027,65.0000,65.2500,64.2900,64.9400,2851700,0
20061030,65.1800,65.6600,64.8600,65.5200,2098200,0
20061031,65.8200,66.1100,65.5300,65.7200,4157900,0
20061101,65.7000,65.8700,63.7100,64.2500,5548200,0
20061102,63.8500,64.4800,63.6300,64.3300,2646900,0
20061103,64.8700,64.9800,63.7348,63.9700,2929100,0
20061106,64.5000,65.4600,63.9700,65.1500,3571400,0
20061107,65.2800,65.8900,64.9500,65.5100,2924700,0
20061108,65.5100,65.7600,65.0000,65.5600,2739500,0
20061109,65.3700,65.6500,64.8500,64.9100,2969200,0
20061110,64.6900,65.4000,64.4800,65.0600,2589700,0
20061113,65.1800,65.8500,65.0600,65.3200,3160100,0
20061114,65.3300,65.9500,65.0000,65.6100,2869700,0
20061115,65.3100,65.8000,65.3100,65.6000,3292000,0
20061116,65.9400,66.9300,65.7600,66.7600,3866200,0
20061117,66.7700,66.8000,65.9400,66.0900,4332200,0
20061120,65.9100,66.3900,65.6400,65.8700,2098100,0
20061121,65.7100,65.9800,65.7000,65.8300,2639500,0
20061122,65.7200,66.1100,65.7000,65.7900,1702900,0
20061124,65.7000,66.0100,65.4000,65.9900,933000,0
20061127,65.9500,66.0800,64.8400,64.8400,3942300,0
20061128,64.6500,64.7400,64.1600,64.5300,3481400,0
20061129,64.5300,65.0900,64.3300,64.7400,3339700,0
20061130,64.8900,65.0900,64.1200,64.5300,3847300,0
20061201,64.3800,64.7300,63.4400,63.8600,4806300,0
20061204,64.2200,65.4900,64.0300,64.9000,4071000,0
20061205,64.8400,65.1700,64.5200,64.7200,2876300,0
20061206,64.7800,64.9800,64.5600,64.9600,3823500,0
20061207,65.1900,65.4600,64.6100,64.7400,2674700,0
20061208,64.8000,65.2400,64.5000,64.7200,3330400,0
20061211,64.6400,65.0700,64.3900,65.0100,3391300,0
20061212,65.2000,65.2300,64.6200,64.8000,4761800,0
20061213,65.1500,65.2500,64.1100,64.2100,4135500,0
20061214,62.7500,63.3100,61.8000,62.0600,17070300,0
20061215,62.4200,62.4900,62.0100,62.4500,8231300,0
20061218,62.4100,62.5700,62.1400,62.2600,5080100,0
20061219,62.1700,62.7000,61.8300,62.4800,6435300,0
20061220,62.6600,63.5400,62.2900,63.2200,5654800,0
20061221,63.2200,63.5900,62.6500,62.7600,4062600,0
20061222,62.6300,62.8100,62.4000,62.5600,3054100,0
20061226,62.5000,63.3200,62.4000,63.2300,1911800,0
20061227,63.5900,64.2100,62.7700,62.9400,2264700,0
20061228,63.1300,63.1400,62.5400,62.8100,2533900,0
20061229,62.8000,63.0100,62.4500,62.5200,1896500,0
20070103,62.6000,63.5900,62.4000,62.8100,4784900,0
20070104,62.6000,63.0000,62.4500,62.8700,4930700,0
20070105,62.6000,62.9900,62.0700,62.6800,4354300,0
20070108,62.4600,63.5900,62.0100,63.1900,3347200,0
20070109,62.9700,63.1000,62.2300,62.4700,4525100,0
20070110,62.2200,62.8700,61.8500,62.6900,5164200,0
20070111,62.9900,63.9500,62.7200,63.7000,5006700,0
20070112,63.4900,64.7200,63.4000,64.4200,5310900,0
20070116,64.8200,65.0000,64.2700,64.5300,4114400,0
20070117,64.6800,65.0700,64.5000,64.8200,4361200,0
20070118,64.8300,65.1300,64.0100,64.9100,4208500,0
20070119,65.4000,65.4400,64.8500,65.1800,4185200,0
20070122,64.9500,64.9500,63.6900,64.0900,4915100,0
20070123,65.2000,66.7300,65.0000,66.1400,8117700,0
20070124,65.9800,66.9600,65.8000,66.8300,5265000,0
20070125,66.9700,67.1000,66.1000,66.2100,4677700,0
20070126,66.1100,66.5500,65.6600,66.0400,4598900,0
20070129,65.6200,66.2400,65.4200,65.6900,4321000,0
20070130,65.9400,67.2800,65.9000,66.8800,7571000,0
20070131,66.8300,68.2400,66.6000,68.0200,5206700,0
20070201,68.0500,68.7300,67.9000,68.5800,5902800,0
20070202,68.7500,68.7500,67.8300,68.0000,4539400,0
20070205,67.9900,68.6400,67.4100,67.7700,3531900,0
20070206,68.0300,68.6000,67.8000,68.4100,3606400,0
20070207,68.4100,68.7500,68.0800,68.5100,2882300,0
20070208,68.5100,68.7300,67.8400,68.0500,3006300,0
20070209,68.1500,68.4500,67.4400,67.5800,2040900,0
20070212,67.5900,67.5900,66.7800,67.0400,4108295,0
20070213,67.0500,67.4500,67.0000,67.2000,3017432,0
20070214,67.3500,68.4400,67.1000,68.1700,3817790,0
20070215,68.5100,69.3500,68.2600,68.9300,5399300,0
20070216,69.2700,69.4900,68.3800,68.6800,3320400,0
20070220,68.8400,69.0000,67.9800,68.1300,6113500,0
20070221,68.0000,68.0300,67.5000,67.5800,4555300,0
20070222,67.5100,68.0600,67.0600,67.5000,3133700,0
20070223,67.2500,67.5900,67.0100,67.5500,2619700,0
20070226,67.8000,68.2000,66.8000,67.2300,3182756,0
20070227,66.2500,66.8000,64.7500,65.4600,7012700,0
20070228,65.5100,66.3200,65.0900,65.6300,5550100,0
20070301,64.6800,65.3300,64.0700,65.1200,7019909,0
20070302,64.7000,65.0100,64.3000,64.3500,5195100,0
20070305,63.7500,64.4500,63.4500,63.5400,5186700,0
20070306,63.8300,64.2700,63.6000,64.1800,4864700,0
20070307,64.1700,64.5500,64.0000,64.2600,4072600,0
20070308,64.6100,64.8900,64.4100,64.5600,2445300,0
20070309,64.8000,65.0000,64.1800,64.5000,2560100,0
20070312,64.5000,65.4700,64.4900,65.3500,2535300,0
20070313,65.2000,65.2000,64.2800,64.3100,4101300,0
20070314,64.4600,64.8900,63.5900,64.7500,4775800,0
20070315,64.6600,64.8500,64.1100,64.4000,3967880,0
20070316,64.6400,64.7900,64.0300,64.6000,5470600,0
20070319,65.3800,65.6500,64.9300,65.0700,3345300,0
20070320,65.2800,65.3400,64.7600,65.2400,2640100,0
20070321,65.4900,66.4800,65.4000,66.1800,3931975,0
20070322,66.1400,66.5000,65.6600,66.0800,3305600,0
20070323,65.8800,66.9000,65.6500,66.7300,3403500,0
20070326,67.2000,67.3000,65.9300,66.4100,7351700,0
20070327,66.1900,66.4000,65.9200,66.1100,4106527,0
20070328,65.9500,66.0300,64.8600,65.3700,3946500,0
20070329,65.5100,65.8100,64.9000,64.9900,4849482,0
20070330,64.8600,65.2000,64.3100,65.0000,5052050,0
20070402,65.0300,65.4000,64.6500,64.7200,4150900,0
20070403,65.2300,65.5000,65.1100,65.2700,4352864,0
20070404,65.4800,65.5400,64.6400,64.9300,7150800,0
20070405,64.7700,65.0300,64.6000,64.9300,4147700,0
20070409,65.0000,65.1700,64.7500,65.0600,3928975,0
20070410,65.0100,65.0982,64.2300,64.4500,8322478,0
20070411,64.4000,64.5000,63.7000,64.0800,6784569,0
20070412,63.9300,64.8200,63.6500,64.7400,4130023,0
20070413,64.7400,65.0800,64.4100,65.0500,3631400,0
20070416,65.5400,65.8500,65.1900,65.7900,4239591,0
20070417,65.9900,66.1900,65.4500,66.1800,4764430,0
20070418,67.0800,67.3300,66.1400,66.9200,7113686,0
20070419,67.0000,67.3000,66.2000,67.2200,4944136,0
20070420,68.4900,68.4900,67.1000,67.4800,7625573,0
20070423,67.5500,68.0400,67.4800,67.7800,6091257,0
20070424,68.0700,68.2500,67.5700,67.7700,5322449,0
20070425,67.9100,68.0500,67.2100,68.0400,3873002,0
20070426,67.8700,68.1800,67.5900,67.6500,3804706,0
20070427,67.3500,67.7700,67.1500,67.6900,3340971,0
20070430,67.8300,67.9500,67.1000,67.1300,3744686,0
20070501,66.9800,67.8850,66.9800,67.7300,3258000,0
20070502,67.5000,68.6300,67.4400,68.4000,4488402,0
20070503,68.2600,68.4000,67.7400,67.9300,4688005,0
20070504,68.2900,68.7200,67.8500,68.0000,3379222,0
20070507,68.1500,69.0800,68.0254,69.0500,4196950,0
20070508,68.6300,68.7500,68.1000,68.3400,3289580,0
20070509,68.2000,68.8000,68.0600,68.7700,3240477,0
20070510,68.6000,68.7900,67.9900,68.0200,3212998,0
20070511,68.0900,68.5000,68.0700,68.3900,2450900,0
20070514,68.3800,68.6000,68.0000,68.2500,3020781,0
20070515,68.5200,69.4400,68.3700,68.5000,5641500,0
20070516,68.5200,68.9800,67.9600,68.4800,3279825,0
20070517,68.5200,69.5600,68.3700,69.3700,4239100,0
20070518,69.6500,69.8500,69.0000,69.1900,4731878,0
20070521,68.9100,69.1000,68.5600,68.9200,5071379,0
20070522,69.0000,69.3000,68.7000,69.2100,4175484,0
20070523,69.2500,69.3000,68.6900,68.8500,3798004,0
20070524,69.0000,69.5000,68.2200,68.2600,4000114,0
20070525,68.0700,68.9500,68.0000,68.6200,2918600,0
20070529,68.8200,69.2800,68.5600,68.9900,3278900,0
20070530,68.5600,69.4300,68.3000,69.4300,3603508,0
20070531,69.6200,70.6800,69.6200,70.5500,5445117,0
20070601,70.9000,71.6200,70.5200,70.7800,4572876,0
20070604,70.3300,71.1700,70.1400,70.8200,3013243,0
20070605,70.5500,70.9900,70.3300,70.7500,4392400,0
20070606,70.2500,70.6400,69.6300,69.9200,3610165,0
20070607,69.9100,69.9800,68.8500,68.8700,4266534,0
20070608,68.9800,70.2900,68.8500,70.2300,5808300,0
20070611,69.8500,70.3000,69.5100,70.1800,3202400,0
20070612,69.9900,70.4000,69.5200,69.6700,4509900,0
20070613,69.8800,70.7300,69.6000,70.7300,4979000,0
20070614,70.3300,71.3800,70.3300,71.2800,3382900,0
20070615,71.9000,72.3000,71.6900,72.0100,6134520,0
20070618,72.4900,72.5000,71.7200,72.1900,3544588,0
20070619,72.1900,72.3000,71.4100,71.7200,4272920,0
20070620,72.1900,72.6400,71.7300,71.8300,4363800,0
20070621,71.6900,72.2900,71.4300,71.9500,4057359,0
20070622,72.0500,72.1700,71.0600,71.3800,6117600,0
20070625,71.3200,71.8800,70.9100,71.2700,4342400,0
20070626,71.3600,71.5200,70.3700,70.5700,4106300,0
20070627,70.2400,71.5600,70.1300,71.5000,3912491,0
20070628,71.2800,71.5100,70.9300,71.0900,3380410,0
20070629,71.5800,71.7100,70.5000,70.9300,4027310,0
20070702,71.4700,72.5000,71.4000,72.4600,4087063,0
20070703,72.5000,72.8600,72.2100,72.4700,1759387,0
20070705,72.3900,72.7200,72.0600,72.1200,3189041,0
20070706,72.2900,72.8800,72.0300,72.6000,2498089,0
20070709,72.3200,72.6900,72.0000,72.6100,2750561,0
20070710,71.8800,72.4500,71.6900,72.0700,5336103,0
20070711,72.0600,73.0000,71.9900,73.0000,4394367,0
20070712,73.0600,74.0000,73.0000,73.9900,3958411,0
20070713,74.2500,75.2100,73.7100,75.0000,4908800,0
20070716,75.8600,76.9800,75.5100,76.6700,7356737,0
20070717,77.5500,77.8200,76.6900,76.8400,8754124,0
20070718,76.0000,76.2000,74.8500,75.5600,8713900,0
20070719,76.1800,77.4000,75.0900,77.1800,8376400,0
20070720,77.1900,77.2300,75.8400,76.0300,6738600,0
20070723,76.5700,76.8400,75.9664,76.2200,5154500,0
20070724,75.7400,76.3100,74.7000,74.7400,5904000,0
20070725,75.0800,75.7400,74.7100,75.1900,4735900,0
20070726,74.7600,76.4300,73.8100,74.4500,9357762,0
20070727,74.7400,74.8500,73.1000,73.2900,7375800,0
20070730,72.9200,74.1300,72.9200,73.6300,4969800,0
20070731,75.0000,75.0000,72.9700,72.9700,5920000,0
20070801,73.0500,74.7400,72.4500,74.6500,7021985,0
20070802,74.3700,74.9700,73.8300,74.7600,4884050,0
20070803,74.9700,75.4100,73.8400,73.9300,6266200,0
20070806,76.5800,76.7100,73.2200,74.8500,6103302,0
20070807,74.8400,74.8500,73.5200,74.1500,5499600,0
20070808,74.0700,75.2300,73.5000,74.0500,5338600,0
20070809,74.0400,74.9200,72.3700,72.3700,6198000,0
20070810,71.4600,73.6800,71.0700,73.0800,5874500,0
20070813,73.0800,74.3900,73.0500,74.0100,3852700,0
20070814,74.0500,74.2500,72.5800,72.7800,3950200,0
20070815,72.6100,72.8100,71.4400,71.6300,4539840,0
20070816,70.5900,71.4000,69.0000,71.0800,9438100,0
20070817,72.5400,74.2200,71.5600,73.8200,8435000,0
20070820,73.7000,75.0200,72.9600,74.7000,6394375,0
20070821,74.5900,74.7000,72.5800,72.9400,5521400,0
20070822,73.1400,74.2200,73.0100,73.8700,4473800,0
20070823,73.8100,74.0000,73.0900,73.3000,3478400,0
20070824,73.3600,74.4600,73.0100,74.3300,2980100,0
20070827,74.0600,74.2200,73.5000,73.7200,2664638,0
20070828,73.3000,73.7100,71.9000,72.0000,4198200,0
20070829,72.2300,74.4800,72.1200,74.3500,4129500,0
20070830,73.4100,74.5500,73.2700,73.8400,2768400,0
20070831,74.4700,75.5000,74.3300,74.6300,3931500,0
20070904,74.7500,74.8300,73.7000,74.4300,4476600,0
20070905,73.9000,74.4500,73.1100,73.4500,4521200,0
20070906,73.7400,75.1100,73.4500,75.0100,3679900,0
20070907,74.0000,74.4500,73.6400,73.7900,3810400,0
20070910,74.2900,74.9500,73.1100,74.4900,3068314,0
20070911,74.7000,74.9800,73.7100,74.6700,5534100,0
20070912,74.7500,75.5000,74.3700,74.8400,3507400,0
20070913,75.3200,75.4000,74.5700,75.0200,4020827,0
20070914,75.0500,76.3700,74.9800,76.1400,4088500,0
20070917,75.7000,76.2400,75.5200,75.8300,2595400,0
20070918,75.9100,78.3000,75.4600,78.1600,5398900,0
20070919,78.2700,78.9900,78.0500,78.9000,5137900,0
20070920,78.5100,79.0400,78.2500,78.7300,3814300,0
20070921,79.5900,79.9500,78.7300,79.4300,6473800,0
20070924,79.4400,79.7500,78.6500,78.6900,3858800,0
20070925,78.6900,80.0000,78.5200,79.9300,4668900,0
20070926,79.9100,80.7500,79.6100,80.2000,4652700,0
20070927,80.5000,80.7800,79.9400,80.6900,3393000,0
20070928,80.3100,80.9800,80.1100,80.4800,3197000,0
20071001,80.4800,82.3700,80.4800,82.0700,4624600,0
20071002,82.0000,82.5000,80.2200,80.6200,4354417,0
20071003,80.4000,80.7000,79.3900,79.6700,4407600,0
20071004,79.6000,80.7000,79.6000,80.0900,2254300,0
20071005,80.2400,81.1500,80.2400,80.8400,4040756,0
20071008,80.8400,81.2800,80.2100,80.3600,3212000,0
20071009,80.3000,81.4600,80.2000,81.2000,2957700,0
20071010,81.3200,81.5000,79.3900,80.5000,3480900,0
20071011,80.8600,81.2000,78.6400,79.2500,4732800,0
20071012,79.5800,80.6200,79.0800,80.3200,2965942,0
20071015,81.1700,81.1700,79.2700,79.8700,3243300,0
20071016,80.1300,80.7300,79.1300,79.6500,4013000,0
20071017,80.0800,80.4900,75.5700,76.8000,14338681,0
20071018,76.7700,78.2400,76.5200,77.4300,6536400,0
20071019,77.2700,77.6000,75.8700,76.0000,9964500,0
20071022,75.4900,76.5500,75.1300,75.8000,5903685,0
20071023,76.4500,76.6000,75.4200,76.0200,4091800,0
20071024,75.8100,76.6500,75.2000,76.4900,5271600,0
20071025,76.7500,76.9500,75.3900,75.7200,5572700,0
20071026,76.1100,76.3200,74.9400,75.4400,5768500,0
20071029,75.6700,76.0400,75.2100,75.7800,2989300,0
20071030,75.5500,76.4900,75.3900,75.8200,3755500,0
20071031,75.8800,76.7100,75.3000,76.5900,5291600,0
20071101,75.1100,76.0300,74.5900,74.7200,5299400,0
20071102,74.9000,75.9000,74.5000,75.6500,3816400,0
20071105,75.0000,76.5100,75.0000,76.1100,3896780,0
20071106,76.1700,76.7500,75.6100,76.6200,3531808,0
20071107,76.1100,76.4700,74.3700,74.4600,4955882,0
20071108,74.8200,75.1400,74.0200,74.7000,6180191,0
20071109,74.3100,74.4700,73.4200,73.5100,6889435,0
20071112,73.2300,74.8200,73.2300,73.9300,5271646,0
20071113,74.4000,75.3700,74.0000,75.3300,4360885,0
20071114,75.6900,75.8300,74.7200,74.9200,3658243,0
20071115,74.7700,74.8500,73.3800,73.9500,4676779,0
20071116,74.6000,74.7600,73.3700,74.3000,4670003,0
20071119,73.8500,74.0800,72.8300,73.5300,5527383,0
20071120,73.8000,75.0000,73.5600,74.3200,5331113,0
20071121,72.7100,74.1300,72.6800,72.7800,4394729,0
20071123,73.1200,73.5300,72.8000,73.4600,1473198,0
20071126,73.7000,74.2200,72.6500,72.8000,675500,0
20071127,73.1450,74.2600,72.6000,74.0000,5244938,0
20071128,74.7100,76.2600,74.0900,75.8500,5746754,0
20071129,75.7500,75.9200,75.1900,75.4400,3190399,0
20071130,76.1700,76.5600,74.4900,74.7700,5345414,0
20071203,74.0200,75.3000,74.0200,74.9300,4781380,0
20071204,74.3300,75.3900,74.3300,74.7500,3440349,0
20071205,76.2000,76.9300,76.0000,76.8500,4847622,0
20071206,76.8200,78.0400,76.2200,77.9900,4550521,0
20071207,77.8700,78.4000,77.4200,78.0700,3622373,0
20071210,78.1300,78.9500,78.1300,78.8300,2401091,0
20071211,78.8300,79.3000,76.2600,76.4200,5599074,0
20071212,78.2600,78.2600,75.8000,76.7800,5224781,0
20071213,76.5600,77.8100,75.5000,77.6100,3458550,0
20071214,77.1000,77.9700,76.4500,76.6900,5065142,0
20071217,76.4800,76.6500,74.8300,75.0400,4470305,0
20071218,75.8000,76.1800,74.6300,75.9200,4397322,0
20071219,76.0500,76.6000,74.9500,75.8000,3843937,0
20071220,76.2000,76.4800,75.5500,76.4000,3471554,0
20071221,76.5900,78.0000,76.5900,77.8300,6681497,0
20071224,77.7800,78.8500,77.7500,78.1800,2477770,0
20071226,78.1600,78.3300,77.1600,77.8200,2529389,0
20071227,78.0800,78.2000,76.5300,76.8400,2368055,0
20071228,77.2500,77.5300,76.6100,76.8700,1977145,0
20071231,76.7700,77.1400,76.2700,76.5400,2467085,0
20080102,76.6400,77.1400,74.8500,75.2100,4262847,0
20080103,75.3100,76.6900,75.0200,76.2800,4355958,0
20080104,75.6900,76.1900,74.9000,75.0200,5540607,0
20080107,75.3300,75.7000,74.1000,74.6700,5850842,0
20080108,75.1900,75.1900,71.4400,71.6700,3379369,0
20080109,71.6600,73.0700,70.5600,71.9600,9232227,0
20080110,71.5600,72.7700,70.0300,72.3900,7131511,0
20080111,71.8700,72.4700,71.2800,71.6800,5701673,0
20080114,72.1100,72.5000,71.6100,72.1900,4291891,0
20080115,71.9400,72.2850,71.1800,71.3600,4562427,0
20080116,71.2800,72.2500,70.6200,71.0400,7095557,0
20080117,70.9800,71.2100,67.6600,68.0900,9203458,0
20080118,68.5800,70.0000,67.7100,68.0500,9047533,0
20080122,65.6000,68.0400,65.2000,67.2400,11280064,0
20080123,66.2600,71.3100,66.1100,71.0100,904600,0
20080124,71.4100,72.8700,71.1500,72.5600,8412358,0
20080125,73.5300,74.2200,72.5000,72.7500,8006213,0
20080128,72.4500,73.9500,71.9900,73.7300,5819872,0
20080129,74.2700,74.3220,72.7100,73.1800,4904147,0
20080130,72.5100,74.4100,72.3500,72.8900,637400,0
20080131,71.6500,73.9800,71.6500,73.4100,3507329,0
20080201,73.5000,74.2600,73.2500,74.1200,4608911,0
20080204,74.1200,74.3100,73.6000,74.0500,3344013,0
20080205,72.9000,73.7400,72.2000,72.3500,6287780,0
20080206,72.7000,72.9400,71.7000,71.8700,4699265,0
20080207,71.5300,71.9100,70.8300,71.4700,7422495,0
20080208,71.2200,72.0900,70.8300,71.3500,5001161,0
20080211,71.4700,71.6600,70.4200,71.5700,3630796,0
20080212,71.8800,73.5000,71.7200,72.8200,5039655,0
20080213,73.3600,73.5200,72.4400,73.5200,4689967,0
20080214,73.6900,73.7000,72.4800,72.6500,4003445,0
20080215,72.5000,72.5000,70.9600,71.5300,5271627,0
20080219,72.4900,72.6500,71.7900,71.9500,3932531,0
20080220,71.4600,72.1000,70.9000,72.0500,3693098,0
20080221,72.1700,72.1800,70.8300,70.8900,4581183,0
20080222,70.6900,72.4400,70.6900,72.2300,3706752,0
20080225,72.4200,73.5700,72.2000,73.4100,6395733,0
20080226,72.9200,73.7500,72.6900,73.2900,5176375,0
20080227,73.0500,73.4600,72.5000,72.9300,5050873,0
20080228,72.5500,72.8600,71.7900,72.1700,4218887,0
20080229,71.2400,71.8500,70.3600,70.5100,4676424,0
20080303,69.9400,69.9400,68.2000,69.4000,8237380,0
20080304,68.9000,69.0800,68.2000,68.9000,8104364,0
20080305,68.2900,70.2800,68.2900,69.7300,5346797,0
20080306,69.5300,70.1900,68.8200,68.8300,4907617,0
20080307,68.3900,69.2700,67.3600,67.4900,441300,0
20080310,67.6000,67.6000,66.1400,66.2300,7074116,0
20080311,67.5900,68.3700,66.5300,68.3700,5994387,0
20080312,68.5000,69.0200,68.0500,68.2000,4332219,0
20080313,67.3900,68.9900,67.0800,68.5100,5171898,0
20080314,69.1500,69.1500,66.9700,67.6400,3061360,0
20080317,66.2900,68.1900,66.2900,67.5600,7766207,0
20080318,68.8800,69.8600,68.3500,69.8300,7056971,0
20080319,69.6200,70.4900,68.7600,68.7600,6099350,0
20080320,68.8500,69.6800,68.1400,69.0100,6409262,0
20080324,69.4200,70.7000,69.2000,70.3400,4318873,0
20080325,70.4200,70.6000,69.5500,70.1600,4623922,0
20080326,69.9000,69.9100,69.2100,69.6100,4235379,0
20080327,70.0100,70.5800,69.2650,69.4100,4293423,0
20080328,69.7400,70.2400,68.3400,68.5500,4842180,0
20080331,68.6600,69.3300,68.1600,68.8200,5188800,0
20080401,69.2400,71.6000,69.2400,71.2400,7358038,0
20080402,71.7300,71.8400,70.8400,71.1800,5325670,0
20080403,71.1200,71.1400,70.1700,70.7600,3648135,0
20080404,70.7300,72.4000,70.7000,71.7300,4539681,0
20080407,72.1000,72.5700,71.4800,71.7900,3915777,0
20080408,71.3500,71.8000,71.0000,71.8000,3091575,0
20080409,71.7000,72.0200,70.3000,70.8100,4340137,0
20080410,70.6800,72.1800,70.5900,71.8500,4457404,0
20080411,70.6900,70.9900,69.3500,69.5300,7797349,0
20080414,69.3700,70.4100,69.3700,69.9900,5100925,0
20080415,70.5000,71.4500,70.0500,70.8400,4403928,0
20080416,71.1500,73.2300,71.1500,72.6300,6431234,0
20080417,71.3300,71.4200,70.0900,70.7900,6664360,0
20080418,72.1300,72.6100,71.1900,72.5100,7034797,0
20080421,71.9800,72.3400,71.6000,72.0900,3622887,0
20080422,71.6500,71.9000,70.9200,71.4400,4094111,0
20080423,71.8500,72.3400,71.0400,71.8600,4533700,0
20080424,72.0000,73.1300,71.7600,72.7000,4519053,0
20080425,73.0000,73.1100,72.0900,72.6800,3400089,0
20080428,72.5300,73.6000,72.5300,73.0400,4060981,0
20080429,73.0900,73.3600,72.3400,73.1100,3380834,0
20080430,73.1100,73.8400,72.3300,72.4700,5036357,0
20080501,72.5000,74.7000,72.5000,74.5000,5167111,0
20080502,74.9000,75.4000,74.5900,75.1000,5497116,0
20080505,74.6900,75.0000,74.4200,74.6200,3386145,0
20080506,74.4800,74.9200,73.8400,74.6800,2564234,0
20080507,74.8600,75.0000,73.0300,73.0300,4349483,0
20080508,73.3500,74.3400,73.2300,74.0600,3825816,0
20080509,73.6300,73.6300,72.3900,73.1300,3988134,0
20080512,73.1700,74.5700,73.1300,74.5700,3333198,0
20080513,74.6100,75.2200,74.1700,74.9200,3396728,0
20080514,75.0800,75.8600,74.6600,75.1600,4478960,0
20080515,74.8500,75.0200,74.0600,74.2900,4927968,0
20080516,74.2600,74.5600,73.4900,73.9600,5709621,0
20080519,73.7900,75.0000,73.7600,74.3600,3627689,0
20080520,74.1000,74.2500,73.0100,73.4000,5023555,0
20080521,73.6700,74.0200,71.8700,72.0200,6014020,0
20080522,72.0200,72.3600,71.5500,71.8400,3920746,0
20080523,71.2600,71.4300,69.8900,70.0100,7029680,0
20080527,69.8700,70.8400,69.8300,70.8000,4619363,0
20080528,71.0300,71.2200,69.7300,70.2300,4960356,0
20080529,69.9600,71.1000,69.5000,70.2300,5738150,0
20080530,70.3000,71.2300,69.7600,71.0400,5305563,0
20080602,70.4300,71.0300,70.0100,70.7300,4366410,0
20080603,70.9700,71.1000,69.2600,69.7600,6935294,0
20080604,69.4100,69.7100,68.9500,69.2600,7153608,0
20080605,69.4400,70.1000,69.0700,69.9700,5444118,0
20080606,69.4300,69.4300,66.9300,67.0100,11832114,0
20080609,67.3600,67.7400,66.4700,67.5500,6223926,0
20080610,67.2000,67.6100,67.0200,67.0800,5212310,0
20080611,67.0500,67.2000,66.5900,66.6500,6102274,0
20080612,67.3200,69.0000,67.1500,67.9200,8033638,0
20080613,68.4600,69.1400,68.0700,68.5600,5055111,0
20080616,68.3500,69.2300,67.9100,68.8800,4931672,0
20080617,69.3700,69.3700,68.1900,68.4100,5220854,0
20080618,67.8500,68.6900,67.8500,68.0700,5021155,0
20080619,68.1700,69.0000,66.9900,68.8200,5260968,0
20080620,68.4300,68.9400,67.7800,68.8000,8822479,0
20080623,69.2300,69.2300,68.4300,68.8200,4618363,0
20080624,68.7000,69.0000,67.9500,68.1600,5778630,0
20080625,67.9000,68.2800,65.8200,66.0200,10966347,0
20080626,65.4100,65.6800,62.6500,62.7900,14575290,0
20080627,62.7300,62.7500,61.0500,61.1500,13525906,0
20080630,61.1500,62.1500,60.5100,61.7000,9812890,0
20080701,60.9000,61.3400,59.5500,60.6800,14621140,0
20080702,61.0200,61.2100,59.7000,59.7000,9032775,0
20080703,60.0800,61.0900,59.9900,61.0500,5402814,0
20080707,61.1900,62.0600,60.2200,60.5800,7265474,0
20080708,60.5000,62.4600,60.5000,61.7700,6953298,0
20080709,61.9600,62.1800,61.0200,61.1200,8426342,0
20080710,61.1200,62.4000,61.1200,62.1700,6793490,0
20080711,61.3100,61.8000,59.7600,60.6900,8627503,0
20080714,61.3000,61.5600,60.1500,61.0500,4474110,0
20080715,60.6800,60.8400,58.8700,60.0800,6746772,0
20080716,60.1600,61.2500,58.9600,61.1100,8582655,0
20080717,64.5000,65.3100,62.5800,64.7000,14445528,0
20080718,65.0000,65.0000,63.4000,64.0900,7980433,0
20080721,64.4800,64.4800,63.3100,64.0500,4690192,0
20080722,64.0900,65.3300,63.7100,65.2700,6564889,0
20080723,65.4700,65.9600,64.7400,65.7800,6400203,0
20080724,65.9400,65.9830,64.0400,64.2000,6514667,0
20080725,64.3900,65.2900,64.3700,65.2300,5085526,0
20080728,65.4800,65.4800,64.0100,64.0700,4648173,0
20080729,64.0400,65.6300,64.0000,65.5200,5699865,0
20080730,65.6400,66.6200,65.3800,66.2500,5697818,0
20080731,65.8000,66.0500,63.9500,63.9800,6844254,0
20080801,64.0700,64.3300,62.9400,63.5600,6094318,0
20080804,63.4700,64.2300,62.6500,63.7600,5049725,0
20080805,64.1600,65.6000,63.6700,65.5400,5641347,0
20080806,65.3900,66.7400,64.9200,66.5500,7149035,0
20080807,65.8300,65.9500,64.6400,64.7400,6972189,0
20080808,64.8900,66.9500,64.5000,66.8600,5910037,0
20080811,66.6900,67.6000,66.3500,67.2200,4739638,0
20080812,66.9600,67.2400,66.3000,66.5100,4388740,0
20080813,66.1400,66.5600,65.2100,66.1000,4356311,0
20080814,65.7100,67.0000,65.3100,66.1200,4571887,0
20080815,66.3500,67.3000,66.0300,66.8000,4445872,0
20080818,67.1100,67.1100,65.2800,65.8300,4439931,0
20080819,65.2900,65.4600,64.6100,64.9500,3936491,0
20080820,64.9800,65.1500,63.9900,64.7500,4520369,0
20080821,64.1000,64.6800,63.5200,64.2100,4074700,0
20080822,64.8800,66.0600,63.0000,65.9800,4098097,0
20080825,65.7000,65.7900,64.4809,64.9600,4590249,0
20080826,64.6500,65.1300,64.3600,64.8900,3123689,0
20080827,64.8600,65.3000,64.5000,65.0500,3677955,0
20080828,65.3900,66.9800,65.0100,66.7200,3580482,0
20080829,66.3400,66.8900,65.4300,65.5900,3986793,0
20080902,66.4300,67.9500,65.7000,66.1600,5534937,0
20080903,67.8000,67.8000,66.3000,67.4200,5820280,0
20080904,66.7200,66.9900,64.2400,64.8800,8575525,0
20080905,64.4800,65.0700,63.6800,64.0800,6804368,0
20080908,65.2700,66.0800,64.3000,65.7800,7363412,0
20080909,65.5600,66.0000,64.1100,64.1100,7441658,0
20080910,64.4500,64.4500,62.9000,63.3200,6220487,0
20080911,62.9900,63.9300,62.3200,63.9300,7178230,0
20080912,63.4100,64.9000,63.3500,64.4600,5847898,0
20080915,62.8300,64.1200,62.5200,63.1200,8135170,0
20080916,62.1600,63.7900,61.9000,63.1100,9600414,0
20080917,62.2700,62.5800,60.5900,60.7100,9021327,0
20080918,61.3300,62.7800,59.6400,62.4900,10685591,0
20080919,64.5100,68.0000,61.0100,64.3000,11065174,0
20080922,63.5300,64.6000,61.2800,61.6200,7456328,0
20080923,61.7000,62.4700,59.9600,60.1500,6569962,0
20080924,59.6300,60.7200,59.1350,59.6300,5876987,0
20080925,60.1100,60.4600,58.8700,59.1700,8027784,0
20080926,58.1200,60.9200,57.7900,60.8600,6114168,0
20080929,59.8900,60.2000,56.1500,56.6600,9811951,0
20080930,57.3300,60.3600,56.9700,60.0600,9067659,0
20081001,59.4800,59.9600,58.6200,59.1200,8266925,0
20081002,58.4500,58.8900,54.8900,54.9800,10462844,0
20081003,56.3600,57.1000,54.7900,54.8600,10050719,0
20081006,53.8800,54.4800,50.3100,52.6500,12763936,0
20081007,52.5400,53.9900,50.0300,50.1200,10923963,0
20081008,48.8000,51.9900,48.6600,49.6800,13993503,0
20081009,50.7400,50.9500,46.3300,46.3300,11780357,0
20081010,45.0100,50.6300,43.2800,47.6300,20988746,0
20081013,49.3000,54.1900,48.9400,54.1300,13734560,0
20081014,57.6300,57.6300,51.6100,52.5300,15726551,0
20081015,51.3900,54.2900,48.8200,49.2500,14552151,0
20081016,49.7000,53.4700,47.6300,52.8800,16098697,0
20081017,52.7300,53.5100,50.3400,50.7100,11428230,0
20081020,51.3500,52.2900,49.2500,52.2300,10999636,0
20081021,51.2000,52.2900,50.4100,50.9500,7271010,0
20081022,49.8300,50.6600,47.5100,48.6000,9802833,0
20081023,48.9600,49.9600,46.0700,48.6900,12022837,0
20081024,45.1800,48.9100,45.0400,47.3100,9156024,0
20081027,46.6800,47.7800,45.0000,45.1800,8294606,0
20081028,46.2500,51.4600,45.6700,51.2900,11082878,0
20081029,51.8000,54.0000,50.9000,52.0800,11542460,0
20081030,53.9600,54.8400,51.7400,53.5700,8066888,0
20081031,54.0000,55.6200,52.5000,54.9600,7419992,0
20081103,54.9600,55.7028,54.0900,54.2500,4123799,0
20081104,56.0000,57.6400,55.3900,57.2500,8037682,0
20081105,56.4600,56.9400,53.5000,53.6700,8106956,0
20081106,53.1800,54.2000,50.2300,50.6100,8765173,0
20081107,50.9200,51.9600,50.1500,51.8100,6065678,0
20081110,53.0200,54.2400,51.4100,52.1900,6987414,0
20081111,51.4100,53.0000,50.0000,51.8000,6738053,0
20081112,50.8000,50.8500,48.9300,49.0100,6928615,0
20081113,49.8000,52.4500,46.5700,52.2800,11826591,0
20081114,51.2900,53.5600,49.7400,50.2300,7227658,0
20081117,49.6100,50.5400,48.0100,48.1500,8031223,0
20081118,47.6500,49.5000,47.2000,49.3200,9062442,0
20081119,49.1400,49.5500,45.8600,45.9900,9944272,0
20081120,45.3000,46.3900,42.7600,43.2200,16485368,0
20081121,43.7800,47.0300,41.7600,46.6700,15812599,0
20081124,47.1700,49.8700,46.1300,49.1100,9997315,0
20081125,50.0000,50.0000,46.5900,47.1300,12945211,0
20081126,46.1900,47.7700,45.7000,47.7300,8616248,0
20081128,47.5600,48.7000,47.5600,48.5300,3976194,0
20081201,47.9300,47.9300,45.4500,45.6200,9254006,0
20081202,46.4300,46.6000,45.0500,46.0600,9453238,0
20081203,45.8200,47.5100,45.2000,47.3200,7981152,0
20081204,46.7400,48.2000,46.4200,47.1600,9719405,0
20081205,46.6600,49.4000,45.8200,49.0100,9426610,0
20081208,50.1100,50.5000,48.5300,48.6500,9986183,0
20081209,48.4300,48.7800,47.1600,47.9700,9758685,0
20081210,48.4500,48.9700,47.2100,48.0100,7186833,0
20081211,47.1800,48.6400,46.6500,47.0800,6737414,0
20081212,45.8100,48.9500,45.5200,48.8200,9972782,0
20081215,49.4900,50.1000,48.8700,49.6300,7989002,0
20081216,50.6500,51.8200,49.0800,51.6700,9017811,0
20081217,50.9000,51.4700,50.2200,50.6000,6541660,0
20081218,50.7800,51.7200,50.5300,50.8100,7942246,0
20081219,52.2000,52.3700,50.3000,51.3700,12120115,0
20081222,50.6500,51.9100,49.9500,51.7400,7898453,0
20081223,52.0000,52.3600,50.3900,50.6200,5871941,0
20081224,50.7900,51.4000,50.4470,51.1500,1416493,0
20081226,51.2200,51.5200,50.6100,51.1300,1981963,0
20081229,50.9200,51.3300,50.3805,51.3300,3911536,0
20081230,51.7800,53.1400,51.4300,53.0400,4828844,0
20081231,53.1500,54.0800,53.0400,53.6000,4630430,0
20090102,53.4600,55.2400,53.0300,54.9500,4691471,0
20090105,54.3200,54.9800,53.8000,54.3000,5462206,0
20090106,54.6000,55.5100,54.1000,54.8800,5160025,0
20090107,53.6500,53.9100,52.8400,53.5200,5804211,0
20090108,53.1700,53.7600,52.7700,53.5100,5972436,0
20090109,53.8500,54.0000,52.5500,52.7000,4423938,0
20090112,52.6700,53.1200,52.0000,52.3600,4525688,0
20090113,52.0800,52.5700,50.3000,50.8000,6984108,0
20090114,49.9000,50.5000,49.2500,50.0300,5923339,0
20090115,50.0300,50.5100,48.1800,49.6900,6364298,0
20090116,50.5500,51.5000,49.6200,51.1000,8183635,0
20090120,50.9000,51.2500,49.1500,49.3600,7910445,0
20090121,49.5900,49.8900,47.1900,49.2500,11964477,0
20090122,48.6600,49.3500,47.7400,48.9500,7861755,0
20090123,47.4500,48.1500,46.9400,47.4100,6223916,0
20090126,47.9000,49.4300,47.4900,48.6700,6421106,0
20090127,49.2600,49.8450,48.5300,49.2400,5057378,0
20090128,49.4400,51.0700,49.4400,50.6600,5065433,0
20090129,50.0000,50.1900,48.5000,48.6800,6158654,0
20090130,48.7400,49.8500,47.3500,47.9900,6782974,0
20090202,47.2600,48.1700,46.9400,47.5400,6268283,0
20090203,48.2400,48.6400,47.1500,48.3100,5429405,0
20090204,48.2700,48.8600,47.3500,47.5300,5592962,0
20090205,47.2300,48.5300,46.5200,48.0500,6629584,0
20090206,48.1700,49.5700,47.9900,49.0300,7173936,0
20090209,49.0900,49.8700,48.6000,49.6200,6983142,0
20090210,49.2500,49.7800,46.7500,47.0600,8098375,0
20090211,47.2600,48.0300,47.0000,47.6200,4513112,0
20090212,46.6000,47.0100,45.4100,46.9100,6384701,0
20090213,47.1400,47.9600,46.7800,47.0900,4447589,0
20090217,45.9700,46.7100,45.1800,45.6800,10874363,0
20090218,45.7500,45.9000,44.5200,44.8500,6362301,0
20090219,45.2000,45.9300,44.6100,44.7200,5531644,0
20090220,44.0300,44.7000,43.2800,43.9900,8530896,0
20090223,44.1400,44.4800,42.2150,42.3500,7521985,0
20090224,42.3700,43.3500,41.7600,43.0000,9434671,0
20090225,42.6600,42.6600,41.0600,41.5200,10247806,0
20090226,41.7500,42.0800,41.0100,41.1000,7871593,0
20090227,40.6100,41.3500,40.1000,40.8300,13033839,0
20090302,40.2300,40.3300,39.0800,39.1700,13265335,0
20090303,39.4800,39.5300,38.4100,38.5500,11500387,0
20090304,39.1700,39.8400,38.8800,39.1600,9739889,0
20090305,38.0900,38.8700,37.6100,37.9200,10798550,0
20090306,38.2400,38.7800,37.7400,38.5400,12190207,0
20090309,38.0300,38.7500,37.4000,37.5600,7759071,0
20090310,38.2900,40.7900,37.9300,40.7900,12141599,0
20090311,40.8500,41.6900,40.3500,41.0600,10084732,0
20090312,40.8200,41.9900,40.0000,41.8000,7692375,0
20090313,41.4600,41.9200,40.3000,40.5700,9083190,0
20090316,40.8900,42.2200,40.8000,41.1200,8389112,0
20090317,41.2000,41.7300,40.2000,41.7100,7257521,0
20090318,41.4900,42.4800,40.4700,41.8800,8685342,0
20090319,42.2700,42.2700,40.8900,41.0500,7088853,0
20090320,41.6100,41.9200,40.3900,40.5300,10383833,0
20090323,41.3600,43.5500,41.2400,43.4800,8082689,0
20090324,42.9600,43.8795,42.8300,43.2200,5920319,0
20090325,43.4900,44.7100,42.7200,43.6900,10556002,0
20090326,43.8000,45.5900,43.5600,45.4700,9179286,0
20090327,45.0200,45.3100,44.2800,44.4800,5513913,0
20090330,43.6000,43.9100,42.1400,42.6000,6530893,0
20090331,42.6300,43.8600,42.6000,42.9800,6441685,0
20090401,42.4500,44.1800,42.0600,43.8800,7209873,0
20090402,44.9300,46.7500,44.6900,45.9400,10199816,0
20090403,46.2600,46.3200,44.9500,45.6300,6503461,0
20090406,45.3000,46.3600,44.6300,46.3100,5578352,0
20090407,45.5800,46.0800,44.9000,45.1600,5858530,0
20090408,45.2800,45.3800,43.8900,44.6200,6741261,0
20090409,45.8100,47.5000,45.7400,47.2900,7804027,0
20090413,46.8400,46.8400,45.5400,46.3900,5079911,0
20090414,46.0000,46.2600,45.1700,45.5500,6048890,0
20090415,45.4000,47.2000,45.3100,46.7600,6056281,0
20090416,47.1600,47.8800,45.9700,47.5000,5616514,0
20090417,47.7400,48.2600,47.2800,47.3200,6684552,0
20090420,46.6300,46.7700,45.5000,45.8100,5878808,0
20090421,47.2500,48.8500,46.9900,47.9900,10770734,0
20090422,47.6300,48.4400,46.8400,46.8900,8228654,0
20090423,46.7900,48.1500,46.2600,48.0400,8005515,0
20090424,48.2600,49.6800,47.8400,49.3700,7701329,0
20090427,48.8700,49.3400,48.1600,48.4600,4781916,0
20090428,47.6900,48.5600,47.3400,47.9700,3581796,0
20090429,48.4700,49.6600,48.1500,48.9100,5533731,0
20090430,49.4800,50.2800,48.5200,48.8400,6552055,0
20090501,49.2700,49.7900,48.6600,49.5200,4495236,0
20090504,49.6200,51.4000,49.6200,51.2200,6536452,0
20090505,50.9000,51.9000,50.9000,51.8300,4930292,0
20090506,52.3400,52.8500,51.5100,52.2900,4994979,0
20090507,52.2800,52.7550,51.2000,51.7200,6311482,0
20090508,52.4200,53.6100,51.0300,53.5500,7328632,0
20090511,52.7000,53.1300,52.1100,52.5000,5339790,0
20090512,52.8900,53.0700,51.7400,52.8400,6528033,0
20090513,51.4400,51.4400,49.8700,50.6100,8070269,0
20090514,50.8000,52.0500,50.7500,51.5100,6675128,0
20090515,51.3800,51.9400,50.9200,51.2800,7094639,0
20090518,51.1600,53.0700,51.1600,52.9800,5998754,0
20090519,52.8400,53.1700,52.2100,52.3000,5573333,0
20090520,52.6900,52.8900,51.5900,51.7400,6130847,0
20090521,51.0400,51.1800,49.9000,50.7600,6178537,0
20090522,50.7800,51.7600,50.5200,51.0400,4294959,0
20090526,51.0400,53.0300,50.6400,52.7400,5329366,0
20090527,52.8400,53.2000,51.4300,51.4400,4974184,0
20090528,51.8600,52.5700,50.9500,52.3800,5009605,0
20090529,52.5300,52.7000,51.7300,52.6100,4778317,0
20090601,53.4900,55.5800,53.2100,55.2700,5974873,0
20090602,55.2100,55.9200,54.6700,55.5800,5478757,0
20090603,55.1200,55.3700,54.2000,54.6900,4971100,0
20090604,54.8600,55.4100,54.6700,55.1300,5098604,0
20090605,55.8900,56.9900,55.8600,56.3900,8450079,0
20090608,56.2500,56.9700,55.2800,56.4900,5248228,0
20090609,56.5700,56.6500,55.0900,55.5200,5881324,0
20090610,56.0500,56.2200,54.5500,55.5000,6008592,0
20090611,55.7100,56.3200,55.3200,55.5500,5110417,0
20090612,55.3400,55.9700,54.7700,55.8400,3611648,0
20090615,55.3100,55.4000,53.9700,54.7200,5762006,0
20090616,54.7500,55.2800,54.3500,54.5800,6048791,0
20090617,54.4600,55.2300,54.3500,54.6800,5595521,0
20090618,54.6700,55.3000,54.5600,54.9300,5410289,0
20090619,55.2200,55.2500,54.0300,54.2000,8405464,0
20090622,53.8500,53.8500,52.3200,52.5800,5677547,0
20090623,52.8200,52.9600,51.6500,51.8400,5483624,0
20090624,52.2700,52.5200,50.4400,50.8100,6481289,0
20090625,50.6300,52.3500,50.5400,52.0300,6110239,0
20090626,51.7400,52.0800,51.1900,51.5500,12306476,0
20090629,51.8000,52.6400,51.7000,52.4700,5107803,0
20090630,52.4000,52.6100,51.1500,51.9600,6995024,0
20090701,52.1500,52.6900,52.0350,52.2800,4670954,0
20090702,51.7000,51.7600,49.9000,50.2400,5517197,0
20090706,49.8700,50.9800,49.3300,50.9000,6282380,0
20090707,50.8900,50.9900,49.3800,49.4300,6282873,0
20090708,49.7400,50.0500,49.0100,49.6800,7001005,0
20090709,50.1900,50.6300,49.4900,49.6500,4338875,0
20090710,49.2100,49.9900,49.0000,49.6400,4803646,0
20090713,49.8500,51.5250,49.6100,51.4200,5656789,0
20090714,51.6000,51.7400,50.8700,51.5800,3613791,0
20090715,52.2300,53.9300,52.0200,53.7500,6637614,0
20090716,53.8000,54.2600,53.0000,53.9700,4160466,0
20090717,53.8300,53.9900,53.2400,53.8000,4435128,0
20090720,54.0400,55.0300,53.9500,54.9700,4400798,0
20090721,54.4500,54.6400,53.5500,53.9700,7383230,0
20090722,53.8100,54.2800,52.9100,53.1200,8030754,0
20090723,53.2500,53.7400,52.6400,53.3800,11177092,0
20090724,53.3800,53.5300,51.8500,52.2300,7666347,0
20090727,52.1600,52.4600,51.7200,52.1100,6083949,0
20090728,51.8400,52.6200,51.6402,52.4400,5254945,0
20090729,52.1400,53.3400,51.9500,53.2000,4832451,0
20090730,53.7000,54.9900,53.4300,54.2300,7583629,0
20090731,54.2600,54.8300,54.0100,54.4700,5768398,0
20090803,54.1200,55.3800,54.1200,55.1800,6219247,0
20090804,55.0000,55.3600,54.5200,54.7900,6125751,0
20090805,54.8500,54.9400,53.6700,54.2200,4436115,0
20090806,54.5300,55.2600,53.8900,55.0600,6059182,0
20090807,55.5700,56.0000,55.1100,55.5900,5603214,0
20090810,55.4600,56.4300,55.3500,55.8900,4929216,0
20090811,55.9500,56.0200,55.4400,55.7700,5561097,0
20090812,55.7100,58.7950,55.7000,58.1700,8667211,0
20090813,58.0800,58.1200,56.9350,57.4000,5936778,0
20090814,57.2100,57.6800,56.3700,57.2100,4384958,0
20090817,56.7600,57.0000,55.7600,56.1300,5412534,0
20090818,56.3000,57.1300,56.2300,56.8100,3842315,0
20090819,55.8800,56.6200,55.5500,56.0000,6597322,0
20090820,55.9600,57.2600,55.8400,57.2600,5066627,0
20090821,57.6800,58.8400,57.2200,58.7100,6823949,0
20090824,58.9300,59.7200,58.7700,59.3000,5756776,0
20090825,59.4100,60.6300,59.0400,59.7100,6798423,0
20090826,59.7000,59.9700,59.1700,59.7700,3721348,0
20090827,59.6200,60.4400,59.5300,60.0100,4082864,0
20090828,60.2900,60.3700,59.3900,59.6400,3846541,0
20090831,59.2800,59.3600,58.8300,59.3600,3759949,0
20090901,59.3500,60.4000,58.6000,59.0600,6182369,0
20090902,58.9900,59.2900,58.6700,58.8500,3724000,0
20090903,58.8600,59.7500,58.8500,59.6500,4733854,0
20090904,59.6800,60.6900,59.4700,60.5200,3424019,0
20090908,60.7400,60.8800,59.8300,60.3800,4951475,0
20090909,60.4900,61.3700,60.4900,61.2400,4924984,0
20090910,61.2500,62.0000,60.7400,61.9500,4573734,0
20090911,62.0400,62.0400,61.4100,61.9900,4765564,0
20090914,61.5100,61.7600,61.1400,61.5600,4838261,0
20090915,61.6700,61.7300,61.1800,61.2900,5412009,0
20090916,61.7000,62.3500,61.3500,61.9500,7266162,0
20090917,61.9200,63.0400,61.9200,62.5200,6683771,0
20090918,62.7200,63.2800,62.5000,62.8200,6836979,0
20090921,62.4700,63.0200,62.3000,62.6700,3690927,0
20090922,63.2100,63.3000,62.8000,63.2300,4584111,0
20090923,63.4800,63.7200,62.6700,62.7400,4698404,0
20090924,62.9300,63.0000,62.0100,62.3400,4699866,0
20090925,62.1900,62.1900,61.0100,61.5400,4668100,0
20090928,61.9000,62.1500,61.5600,61.6400,5365825,0
20090929,61.6600,61.9300,61.2500,61.3100,4048842,0
20090930,61.1700,61.5300,59.9750,60.9300,6495067,0
20091001,60.8300,60.9800,59.9100,59.9900,6125571,0
20091002,59.3800,59.9400,59.3100,59.6300,4662794,0
20091005,60.0000,60.4800,59.3700,60.4300,3562671,0
20091006,60.8800,61.9210,60.6900,61.4900,3726764,0
20091007,60.8600,61.4600,60.8600,61.0700,2375359,0
20091008,61.6000,62.2800,61.2900,61.7800,4464285,0
20091009,61.8400,62.2200,61.7800,62.1700,2811839,0
20091012,62.3200,62.4900,61.0400,61.4700,3613213,0
20091013,61.4700,62.1500,61.2100,61.9700,3683180,0
20091014,62.7400,63.8700,62.2500,63.7600,5235692,0
20091015,63.4600,64.4400,63.4600,64.4000,5668697,0
20091016,64.1600,65.0900,64.1200,64.8900,6206770,0
20091019,65.0300,65.8600,64.7900,65.4400,5979912,0
20091020,64.4100,65.8800,63.8000,65.4000,6567312,0
20091021,65.1400,66.2600,64.7600,65.4000,5830164,0
20091022,65.2600,66.0600,64.9000,65.9000,4801889,0
20091023,66.0000,66.3600,65.5400,65.8100,5562791,0
20091026,65.8100,66.2600,64.4200,64.8300,5456803,0
20091027,65.0200,65.4300,63.9100,64.0900,5606545,0
20091028,63.7800,64.3200,62.5800,62.6100,5005914,0
20091029,62.7100,63.7400,62.3400,63.5800,4990937,0
20091030,63.4200,63.7800,61.4200,61.4500,8186514,0
20091102,61.7100,62.9400,61.4300,62.6600,4589027,0
20091103,62.1700,63.3500,62.1700,63.2000,4433948,0
20091104,63.5500,64.6400,63.3900,63.5800,4446476,0
20091105,64.0300,65.5000,63.9000,65.4500,3654170,0
20091106,65.3600,65.7200,64.6900,65.0700,3895111,0
20091109,65.6300,66.7500,65.1100,66.7300,3834642,0
20091110,66.7400,67.2000,66.2900,66.7300,3552572,0
20091111,66.8600,67.4500,66.6300,66.9700,3409017,0
20091112,67.1500,67.5700,66.5101,66.7000,4666889,0
20091113,66.8600,68.2500,66.6600,67.9900,4951126,0
20091116,68.3000,69.4000,68.0100,69.3400,5373022,0
20091117,69.3800,69.9650,69.0800,69.9300,4811229,0
20091118,69.7400,69.7600,68.4000,68.8100,5958846,0
20091119,68.4800,68.4800,67.2900,68.0100,4208841,0
20091120,67.7300,68.1100,67.4900,67.9700,3361386,0
20091123,68.5200,69.1300,68.2900,68.7300,3260616,0
20091124,68.5000,68.7300,67.9100,68.2700,3886476,0
20091125,68.4700,68.4700,67.9200,68.3100,2723891,0
20091127,66.9300,67.5800,66.3500,67.2000,2598060,0
20091130,67.1700,67.4600,66.5200,67.2400,4311281,0
20091201,68.0000,68.6900,67.9050,68.0000,3856167,0
20091202,67.7300,68.6500,67.5200,68.1500,2657994,0
20091203,68.0500,68.4900,67.1800,67.2600,3787570,0
20091204,67.7900,68.8200,67.5000,68.3200,4389369,0
20091207,68.3200,69.2000,68.2000,68.8600,3486359,0
20091208,68.5200,68.5200,67.3900,68.2300,4107610,0
20091209,67.7400,67.9000,66.7500,67.4100,4835898,0
20091210,67.7800,69.0000,67.5800,67.9300,4786433,0
20091211,68.8200,69.6500,68.6500,69.4000,5805117,0
20091214,69.9000,69.9800,69.4700,69.9100,4999424,0
20091215,69.7800,70.3000,69.3600,70.2500,5469154,0
20091216,70.4000,70.7500,70.0900,70.2500,5235445,0
20091217,70.0600,70.1200,69.4600,69.5800,3718732,0
20091218,69.9000,70.0000,69.1200,69.4600,9566409,0
20091221,69.5500,70.0300,69.2800,69.3600,4094428,0
20091222,69.3750,69.8600,69.2100,69.3500,4006926,0
20091223,69.3600,69.7800,69.1300,69.5100,2877084,0
20091224,69.6800,70.5000,69.6800,70.3600,1253881,0
20091228,70.3000,70.7800,69.9900,70.4600,2021896,0
20091229,70.5900,70.8900,70.3000,70.3000,2265969,0
20091230,70.3000,70.5400,70.0000,70.4900,2191091,0
20091231,70.6700,70.7600,69.3200,69.4100,2643559,0
20100104,70.2100,71.8600,69.8600,71.6300,6104078,0
20100105,71.6400,71.6400,70.2800,70.5600,5004889,0
20100106,70.5600,70.8300,70.0300,70.1900,4726859,0
20100107,70.0100,70.6200,69.5700,70.4900,4264324,0
20100108,70.2600,70.7000,70.2500,70.6300,4654756,0
20100111,70.7300,72.2600,70.7300,72.1600,5529998,0
20100112,71.8000,71.9500,71.0600,71.7400,4671957,0
20100113,71.8200,72.6600,71.7900,72.5600,4877064,0
20100114,72.2400,72.8500,72.1200,72.8100,3551212,0
20100115,72.8300,72.9300,71.6800,71.9900,5343245,0
20100119,71.9900,72.9400,71.6400,72.2900,3680613,0
20100120,72.0100,72.2400,70.6300,71.4300,3673173,0
20100121,71.4500,71.8500,69.7500,70.1300,5111525,0
20100122,69.8700,70.2900,69.0000,69.0800,5813947,0
20100125,69.5100,69.5100,68.5600,68.5900,4999387,0
20100126,68.0000,68.8600,67.8000,68.4700,4996356,0
20100127,67.2600,67.8500,66.5000,67.6100,7690664,0
20100128,67.6900,67.8300,66.5500,67.3700,5579133,0
20100129,67.3900,68.4900,66.6400,67.4800,7232057,0
20100201,67.7600,67.9700,67.2000,67.5500,4916678,0
20100202,67.8900,68.4300,67.6900,68.0300,6129221,0
20100203,67.8200,68.4300,67.7000,68.2400,4150985,0
20100204,67.8700,67.9500,66.3400,66.3800,5983103,0
20100205,66.3800,67.0000,65.0500,66.5000,7825787,0
20100208,66.2800,66.3300,65.3100,65.4000,5260361,0
20100209,66.2000,67.1100,65.7100,66.5200,5277448,0
20100210,66.5200,66.9300,66.1100,66.6400,4933051,0
20100211,66.3600,66.8500,65.8600,66.7100,5504100,0
20100212,65.9000,66.2600,65.0100,65.6900,7957397,0
20100216,66.0600,66.4300,65.5600,66.3300,6290951,0
20100217,66.3000,67.5300,65.8200,67.3500,5988692,0
20100218,67.5300,68.2900,67.4200,68.1100,4124802,0
20100219,68.2400,68.9000,68.1100,68.5200,5296087,0
20100222,68.8400,68.9200,68.1300,68.4000,3311292,0
20100223,68.3800,68.7500,67.7200,67.7900,4152372,0
20100224,68.1900,68.7000,67.7900,68.6200,4842440,0
20100225,67.5700,68.7000,67.0500,68.6700,5920516,0
20100226,68.6700,68.9800,68.1400,68.6500,3973110,0
20100301,68.8400,69.8000,68.8400,69.6400,3703238,0
20100302,69.8900,70.0000,69.6400,69.7500,5956243,0
20100303,69.8400,70.3800,69.4300,69.6000,4835538,0
20100304,69.6600,70.7900,69.6400,70.3700,5651723,0
20100305,70.5700,71.3100,70.5700,71.2500,4057324,0
20100308,71.1900,71.4200,70.7600,70.7600,4018568,0
20100309,71.5100,72.2500,71.1600,71.7800,5560467,0
20100310,71.9700,72.2200,71.3800,71.7900,4904430,0
20100311,71.9500,72.0400,71.2600,72.0400,4983932,0
20100312,71.7900,72.4500,71.1400,71.5300,5805586,0
20100315,71.5100,72.1100,71.3200,71.8400,5463095,0
20100316,71.9700,72.5000,71.5900,72.4000,5154484,0
20100317,72.6300,72.8000,72.0600,72.1900,4486594,0
20100318,72.0800,72.5500,72.0600,72.5000,3174683,0
20100319,72.7600,73.7350,72.7200,73.2400,9199053,0
20100322,72.6600,73.0300,72.5700,72.6100,5176803,0
20100323,72.7200,73.1700,72.5800,73.0900,4964021,0
20100324,72.9800,73.5400,72.7600,73.0400,4180806,0
20100325,73.4100,73.8200,73.1800,73.2700,3936206,0
20100326,73.4600,74.0700,73.4600,73.6200,4793739,0
20100329,73.7900,74.3200,73.6300,74.0000,3033921,0
20100330,74.2200,74.8500,73.9500,74.1300,2876091,0
20100331,73.9300,74.3300,73.4200,73.6100,3761566,0
20100401,73.8700,74.4800,73.5400,74.1300,3456279,0
20100405,74.3200,74.9500,74.2200,74.8500,4504993,0
20100406,74.5400,74.9700,74.4200,74.6700,3689592,0
20100407,74.5500,74.6400,73.5300,73.9900,5225365,0
20100408,73.6900,73.9100,73.2800,73.7000,3353261,0
20100409,73.7100,74.0000,73.4100,73.9900,2818259,0
20100412,74.3600,74.3600,73.5900,73.7600,3794748,0
20100413,73.5800,73.7100,72.9300,73.4600,4417243,0
20100414,73.3300,74.0500,73.1300,74.0000,3383875,0
20100415,73.8900,74.7200,73.7600,74.6100,3360733,0
20100416,74.6600,74.7800,73.2100,73.6900,7570183,0
20100419,73.4600,73.8100,73.0000,73.7600,5122233,0
20100420,74.1300,74.6800,73.2700,74.2000,4977841,0
20100421,73.6300,77.0900,73.6300,76.9300,10706257,0
20100422,76.6300,76.7500,75.9400,76.4300,8610341,0
20100423,76.5200,76.7800,75.7800,76.4700,4710891,0
20100426,76.5700,77.0800,76.2600,76.4000,3457258,0
20100427,76.2100,76.3500,74.0700,74.3200,6237354,0
20100428,74.6400,74.9000,73.5600,74.6600,6122576,0
20100429,75.3100,76.3500,75.1600,76.0200,4974299,0
20100430,76.0200,76.4900,74.9000,74.9500,5068410,0
20100503,75.2600,76.3800,75.1400,76.2800,4115551,0
20100504,75.6100,75.6100,73.4500,74.1600,5426699,0
20100505,73.5900,74.3100,72.8300,73.5900,6179354,0
20100506,73.0500,74.0000,65.1700,71.2400,9270349,0
20100507,70.8500,71.4600,68.8600,69.4600,10290048,0
20100510,72.5400,73.3500,72.0000,73.0400,7692201,0
20100511,72.3400,74.2500,72.3300,73.1300,5971817,0
20100512,73.0500,73.4300,72.5800,73.1500,5067183,0
20100513,73.1100,74.1100,72.7300,72.8600,5279170,0
20100514,72.3500,72.6100,70.6900,71.5800,6648659,0
20100517,71.7100,72.0000,69.9200,71.0300,5980540,0
20100518,71.5600,71.9400,70.4800,70.6800,6040528,0
20100519,70.1600,70.7500,68.6600,69.3500,8501711,0
20100520,67.8000,68.5600,66.3600,66.4100,10744288,0
20100521,64.5800,67.1100,64.5800,66.4400,10626713,0
20100524,66.6600,66.7900,65.8100,66.1300,5352565,0
20100525,64.3400,66.3100,63.7900,66.1600,7858847,0
20100526,66.8200,67.7500,66.0000,66.1500,6560490,0
20100527,67.3400,68.1100,66.9900,68.1100,5075768,0
20100528,68.2500,68.4100,67.0400,67.3800,4809540,0
20100601,66.5900,67.4700,65.9300,66.0500,5126815,0
20100602,66.4700,67.5300,65.9650,67.4600,4301289,0
20100603,67.7600,68.2500,67.2800,67.8500,3912195,0
20100604,66.6200,66.8100,64.8800,65.1300,6242600,0
20100607,65.2600,65.4500,63.1500,63.2200,8310661,0
20100608,63.2500,64.2700,62.8800,64.2100,7425615,0
20100609,64.4500,64.8100,63.2700,63.4200,8001560,0
20100610,64.5300,65.6200,63.8600,65.4900,5873363,0
20100611,64.9300,66.2900,64.5500,66.2300,4583547,0
20100614,66.4900,67.8300,66.4400,66.9000,6658892,0
20100615,67.0200,68.6600,66.9600,68.6000,4944958,0
20100616,68.1800,68.7050,68.0500,68.5900,4057650,0
20100617,68.6500,68.7000,67.7100,68.5600,4348939,0
20100618,68.6500,69.2500,68.5119,69.1800,6191329,0
20100621,70.3400,70.6200,69.0400,69.3700,4520392,0
20100622,69.3000,69.6700,67.8500,67.9900,4198041,0
20100623,68.1800,68.6900,67.4600,67.9900,5070851,0
20100624,67.8900,68.5100,67.1600,67.3500,5505738,0
20100625,67.4300,67.8900,66.8100,67.8600,7919437,0
20100628,67.9100,67.9600,66.8200,67.1100,3315722,0
20100629,66.0900,66.7700,64.3200,64.9700,7028682,0
20100630,64.9900,65.8500,64.4300,64.9100,6561249,0
20100701,64.8500,64.9100,63.6200,64.3900,5676823,0
20100702,64.4500,64.9300,63.8400,64.2900,3988754,0
20100706,64.8100,65.2205,63.9100,64.5900,5779958,0
20100707,64.6000,66.5900,64.5600,66.5500,5255661,0
20100708,67.0700,67.2400,66.2900,67.2300,3637897,0
20100709,67.2800,67.7000,66.8800,67.5100,2919556,0
20100712,67.1800,67.5900,66.2700,66.6800,3787152,0
20100713,67.1800,68.3183,67.1800,67.7600,5035837,0
20100714,67.6300,68.3400,67.3800,68.0100,3441277,0
20100715,67.9600,68.3600,67.1700,68.1500,4333851,0
20100716,67.9500,68.0200,65.8800,66.0300,4498616,0
20100719,66.4200,66.9000,66.1200,66.3900,4731681,0
20100720,65.7500,67.7400,65.7500,67.5400,5256354,0
20100721,67.6700,68.7300,66.5300,67.0300,6598645,0
20100722,68.0100,69.9100,68.0100,69.5300,5200479,0
20100723,69.4800,71.1400,69.1600,70.9000,4668040,0
20100726,70.6200,71.7900,70.3500,71.5900,4541178,0
20100727,71.9600,71.9700,70.7450,71.0900,4617411,0
20100728,71.0700,71.4700,70.7800,71.1100,3671068,0
20100729,71.4800,72.0000,70.4900,71.1500,5163334,0
20100730,70.5600,71.5000,69.7900,71.1000,4726336,0
20100802,72.0400,72.8500,71.7700,72.6100,3796887,0
20100803,72.2500,72.7800,71.9800,72.0300,3562271,0
20100804,72.2100,72.9400,72.0600,72.6700,2814012,0
20100805,72.3800,73.3500,72.1100,73.2000,3069366,0
20100806,72.4000,73.2050,71.6800,72.7300,3213541,0
20100809,73.3400,73.6000,72.8900,73.3500,2669869,0
20100810,72.8200,73.8100,71.9302,73.3900,4102901,0
20100811,72.1600,72.3300,70.7700,71.2700,4839817,0
20100812,70.3500,70.9400,70.2900,70.5800,2869292,0
20100813,70.2700,70.9800,70.1300,70.7000,2472935,0
20100816,70.2000,70.7800,69.5000,70.3500,2598421,0
20100817,70.8500,71.3300,69.9100,70.5100,6485282,0
20100818,70.3400,70.6000,69.2900,69.9300,4944548,0
20100819,69.6200,70.1400,68.0200,68.5100,6073210,0
20100820,67.5500,68.7000,67.4100,68.1200,3822360,0
20100823,68.5400,68.9700,67.2100,67.2200,3954942,0
20100824,66.3300,66.5700,65.3900,65.6600,5287455,0
20100825,65.1400,65.7500,64.5700,65.2600,6609165,0
20100826,65.5100,65.8300,64.9500,65.0500,5595152,0
20100827,65.9900,66.6800,64.9900,66.5700,5074526,0
20100830,66.4700,66.4700,65.3900,65.3900,3371036,0
20100831,65.1200,65.7300,64.6700,65.2100,5199372,0
20100901,66.0300,67.5800,65.6800,67.3700,5230906,0
20100902,67.1100,67.4400,66.9100,67.4400,3837365,0
20100903,68.0300,68.5600,67.4800,68.2600,4315904,0
20100907,68.0100,68.4100,67.6700,67.9800,3761085,0
20100908,68.0600,68.9400,68.0300,68.4700,3077321,0
20100909,69.3500,69.4500,68.2500,68.6200,2690756,0
20100910,68.9000,69.1500,68.4801,68.8900,3026373,0
20100913,69.3300,69.8000,68.2800,68.7900,4476920,0
20100914,68.7200,69.3100,68.3600,68.7200,3467647,0
20100915,68.7000,68.7000,68.0500,68.2700,3692647,0
20100916,68.1600,68.6800,68.0000,68.5300,2805921,0
20100917,68.9400,69.6300,68.5600,69.5300,5201211,0
20100920,69.7000,70.6200,69.2500,70.3700,2978666,0
20100921,70.5300,71.2200,70.2800,70.6000,4472402,0
20100922,70.4300,71.2100,70.4300,70.5800,3057385,0
20100923,69.9600,70.5700,69.6200,69.8000,3412347,0
20100924,70.4400,71.6800,70.4400,71.5000,2991096,0
20100927,71.3400,71.4600,70.8499,70.9100,3726622,0
20100928,71.1500,71.8000,70.0400,71.6000,3501393,0
20100929,71.3000,71.7800,71.1700,71.4900,2934795,0
20100930,71.8200,72.9400,71.0000,71.2300,5015223,0
20101001,71.6800,72.0300,70.9800,71.1300,4995273,0
20101004,71.9400,72.0300,70.2300,70.5300,4437123,0
20101005,71.3100,72.8240,71.2400,72.5100,5541106,0
20101006,72.3800,72.9500,72.3800,72.8700,3951974,0
20101007,72.8200,73.0500,72.4100,72.7800,3016777,0
20101008,72.9900,73.2000,72.3000,72.9100,3509179,0
20101011,73.1100,73.1100,72.6100,72.9300,2457049,0
20101012,72.6000,73.2700,71.8000,72.9800,3940460,0
20101013,73.5100,74.6000,73.3600,74.1800,4990824,0
20101014,74.1900,74.2000,73.4000,74.1500,4854625,0
20101015,74.3400,74.8700,73.4000,74.1000,4672760,0
20101018,74.2700,74.9000,73.9800,74.5600,3833462,0
20101019,73.8000,74.1800,72.8500,73.6100,5807792,0
20101020,72.0100,74.2800,71.9200,73.9200,8761728,0
20101021,74.3200,75.5800,74.2500,74.9700,8868475,0
20101022,75.2500,75.2500,74.4900,74.9400,3165089,0
20101025,75.4600,75.5700,74.8000,75.0100,4068860,0
20101026,74.4700,74.8199,74.0300,74.6700,3527362,0
20101027,74.2200,74.5400,73.3000,74.4600,3321396,0
20101028,75.0100,75.3800,73.9800,74.7000,3143580,0
20101029,74.3200,74.8800,74.1000,74.7700,2650141,0
20101101,75.2700,75.7731,74.1100,74.6400,3404618,0
20101102,75.2100,75.6200,75.0800,75.2500,2806232,0
20101103,75.2400,75.5300,74.3100,75.0500,3590520,0
20101104,76.0100,76.9000,75.4601,76.2400,5502503,0
20101105,76.4900,76.8900,76.1400,76.7500,4959001,0
20101108,76.5200,76.9100,76.3300,76.6300,3149708,0
20101109,76.6900,76.7800,76.3400,76.6900,3810636,0
20101110,76.5300,76.6200,75.8000,76.1500,4023929,0
20101111,75.8700,75.9500,75.0400,75.3900,3506304,0
20101112,74.9400,75.2200,74.4200,74.8800,4774344,0
20101115,75.0200,75.7300,74.8700,75.3100,4718564,0
20101116,74.8000,74.9400,73.7700,74.1600,6000567,0
20101117,73.7300,74.0700,73.4300,73.6400,3897638,0
20101118,74.3500,75.5000,74.2300,75.0300,3652548,0
20101119,75.0900,75.4100,74.6450,75.3100,4021960,0
20101122,74.9000,75.4900,74.2600,75.1100,3443297,0
20101123,74.3700,74.4800,73.7000,74.1800,4117306,0
20101124,74.7600,76.2100,74.5600,76.0900,3939838,0
20101126,75.6100,75.6800,75.2000,75.2800,1963880,0
20101129,74.7200,75.0800,73.8800,74.8000,4358748,0
20101130,74.1100,75.6900,74.0410,75.2700,5548223,0
20101201,76.5400,78.4900,76.5400,78.2600,7949323,0
20101202,78.3900,79.3625,78.1000,78.7000,4845508,0
20101203,78.4200,78.8100,78.2900,78.7400,3229203,0
20101206,78.5800,78.8000,78.2300,78.4100,2699312,0
20101207,79.4100,79.4100,78.3700,78.5400,4478449,0
20101208,78.6600,79.0200,77.3500,77.6900,5384956,0
20101209,78.1400,78.2100,77.4200,77.6300,3864123,0
20101210,78.4900,78.8300,78.0700,78.4000,3822881,0
20101213,78.8400,78.8400,78.1100,78.1500,3756457,0
20101214,77.8200,79.0100,77.8200,78.8500,3550095,0
20101215,78.7100,79.4100,78.5800,78.9500,3970986,0
20101216,78.8300,79.2500,78.5900,79.0200,3049541,0
20101217,78.8301,79.0800,78.3800,78.8000,5391211,0
20101220,79.3800,79.5000,78.7900,78.9000,2802470,0
20101221,79.0300,79.4700,78.5600,79.3500,2836574,0
20101222,79.3800,79.7000,79.0700,79.5200,2123578,0
20101223,79.4900,79.6000,79.2000,79.5000,1862679,0
20101227,79.3700,79.4000,78.9800,79.2700,1388783,0
20101228,79.5700,79.5700,79.0400,79.2900,2066986,0
20101229,79.4600,79.6650,79.0900,79.1000,1559370,0
20101230,78.9200,79.1200,78.6100,78.8500,1504311,0
20101231,78.8000,78.8200,78.2500,78.7200,1782248,0
20110103,79.1900,79.4200,78.9600,78.9900,3059709,0
20110104,78.5900,79.4800,78.4000,79.1200,3658989,0
20110105,78.5900,79.5570,78.5900,79.2300,2820689,0
20110106,79.4100,79.7500,79.0400,79.1500,3486345,0
20110107,79.1400,79.6900,78.6300,79.0800,2772109,0
20110110,78.2700,78.6900,77.8100,78.4600,3301579,0
20110111,78.6000,79.1800,78.4700,78.9200,3475012,0
20110112,79.5700,79.9000,79.2400,79.4300,3242125,0
20110113,79.4900,79.7600,79.1500,79.5000,2694405,0
20110114,79.2000,79.3100,78.6900,79.0800,4632643,0
20110118,79.2800,79.7500,79.1900,79.5700,3794700,0
20110119,79.6700,80.0000,79.1700,79.9100,4114511,0
20110120,79.6200,79.9100,78.9800,79.5500,3942452,0
20110121,79.9000,80.5000,79.7600,80.2000,4620271,0
20110124,80.2600,81.5400,80.2600,81.5200,4742375,0
20110125,81.4600,81.7300,80.8800,81.7300,4495680,0
20110126,81.6800,81.9500,80.7600,81.4100,5314122,0
20110127,81.9400,82.9900,81.8000,82.5900,4449930,0
20110128,82.8700,83.0800,80.7100,81.4300,4563581,0
20110131,81.8000,81.9900,80.6600,81.3000,4292697,0
20110201,81.6300,82.0600,81.4300,81.8300,3524691,0
20110202,81.8400,82.5400,81.6800,82.1600,2759465,0
20110203,82.1600,82.3100,81.5800,82.2200,2277814,0
20110204,82.3300,82.6000,82.0100,82.5200,2834362,0
20110207,82.8500,83.8200,82.7300,83.6600,3573499,0
20110208,83.1100,83.9400,83.1000,83.8800,2576476,0
20110209,83.7200,84.0000,83.2200,83.9800,3089397,0
20110210,84.3700,85.1500,84.3400,84.7500,4426406,0
20110211,84.6400,85.4600,84.4600,85.2000,2975370,0
20110214,85.0700,85.4400,84.9000,85.2100,2787231,0
20110215,85.1100,85.1100,84.4852,84.9300,2818032,0
20110216,84.8600,85.1250,84.4100,85.0600,2999431,0
20110217,84.6700,85.0000,84.2500,84.5400,3317701,0
20110218,84.7400,85.0300,84.5800,85.0100,3808921,0
20110222,84.5400,84.6900,83.1800,83.5600,4174195,0
20110223,83.7600,84.2500,82.2500,82.7900,5236180,0
20110224,82.6200,83.3800,81.8100,82.7200,3532290,0
20110225,83.3300,83.5500,82.9000,83.3700,2607218,0
20110228,83.5800,84.2011,83.3100,83.5400,3209672,0
20110301,83.7300,84.0300,81.9200,82.0800,4013388,0
20110302,82.2800,82.5400,81.4200,82.0500,3865990,0
20110303,82.4400,84.2494,82.3500,83.8500,4089801,0
20110304,83.6800,83.8100,82.2000,82.8600,3984702,0
20110307,83.0300,83.7100,81.9000,82.2800,3852817,0
20110308,82.5800,84.0500,82.1500,83.2600,3458176,0
20110309,83.1300,83.2000,82.0300,82.8900,3807184,0
20110310,82.1700,82.2600,80.5700,80.9200,6699018,0
20110311,80.6400,81.6200,80.2600,81.2800,4182568,0
20110314,80.7400,81.2300,80.3100,80.7400,3724198,0
20110315,78.4800,80.0100,77.0500,79.5100,5730795,0
20110316,79.3200,79.6000,78.1900,78.3300,6162333,0
20110317,79.3800,79.9000,79.0000,79.4900,4544531,0
20110318,80.5000,80.9100,79.8200,80.1600,6061632,0
20110321,81.3000,82.0200,80.9200,81.4600,3261092,0
20110322,81.5200,81.5300,80.5700,80.8800,4561532,0
20110323,80.8600,82.2575,80.8100,81.8600,3930560,0
20110324,81.9900,82.9000,81.7700,82.7600,3259265,0
20110325,83.0100,83.5900,82.7900,83.5200,4018780,0
20110328,83.7500,84.1001,83.3500,83.4700,3556736,0
20110329,83.5700,84.2500,83.2600,84.1200,3435742,0
20110330,84.4200,84.5700,83.9699,84.2300,2442593,0
20110331,83.9800,85.1100,83.9600,84.6500,3576921,0
20110401,85.0900,85.9500,84.9000,85.3200,3301530,0
20110404,85.6699,85.7100,84.9200,85.2300,2084225,0
20110405,85.0000,85.6000,84.5800,85.4000,2414718,0
20110406,85.8100,85.9900,85.1900,85.6600,2012811,0
20110407,85.4500,86.0000,84.6600,85.3600,2589566,0
20110408,85.6300,85.9700,84.1800,84.8100,2581272,0
20110411,85.0000,85.5600,84.7900,84.9800,2419535,0
20110412,84.5100,84.7700,83.5000,83.9800,3337309,0
20110413,84.4800,84.7700,83.3500,84.2100,3749134,0
20110414,83.7300,84.0200,82.7000,83.9800,3048091,0
20110415,84.0800,84.2000,83.1600,83.4500,4462569,0
20110418,82.6200,82.6300,81.1900,81.7000,5492834,0
20110419,81.7200,82.4700,81.7200,82.3600,3410862,0
20110420,84.8200,86.8500,84.0000,85.9000,7955651,0
20110421,86.1400,87.2700,85.6600,87.1000,5853409,0
20110425,87.0000,87.0900,86.2900,86.5400,3502843,0
20110426,86.7800,88.4550,86.6300,87.8600,6046730,0
20110427,87.9700,88.1200,87.3400,87.8600,3474060,0
20110428,87.9100,89.4400,87.6500,89.0100,4132208,0
20110429,89.1600,89.8000,88.9900,89.5800,3642512,0
20110502,90.0300,90.6700,89.4900,90.0000,3780230,0
20110503,89.7100,90.4800,89.4800,89.8500,3579221,0
20110504,89.9500,90.3400,88.6920,89.3800,4472104,0
20110505,89.0900,89.5400,87.9000,88.5300,4939026,0
20110506,89.6400,90.5600,88.9500,89.2100,5021109,0
20110509,88.8800,90.1800,88.8800,89.5200,2585151,0
20110510,89.8100,90.1200,89.6800,89.8100,3433811,0
20110511,89.8900,90.1800,89.3100,89.5200,4178409,0
20110512,89.1400,89.7000,88.7500,89.5700,3808325,0
20110513,89.9100,90.0200,88.3500,88.9800,3411285,0
20110516,88.4600,89.2500,88.0900,88.8800,3360762,0
20110517,88.6100,88.9000,87.1000,87.8200,5212729,0
20110518,87.0500,87.4700,86.6500,87.1500,5737647,0
20110519,87.6400,88.6600,87.5600,88.1000,3772423,0
20110520,88.1000,88.1200,87.0000,87.5000,3936806,0
20110523,86.4100,86.5200,85.7800,86.0900,4121089,0
20110524,86.1000,86.3100,85.5500,85.6200,3406320,0
20110525,85.3700,86.7200,85.2100,86.2600,4042782,0
20110526,86.0600,86.5900,85.4200,86.3900,3526574,0
20110527,86.5700,86.7500,86.0700,86.3300,2907328,0
20110531,87.0000,87.7900,86.5800,87.7700,4748024,0
20110601,87.2700,87.5300,84.2500,84.3000,6961606,0
20110602,84.3200,84.5500,83.7000,84.2900,4391102,0
20110603,83.1100,83.6200,82.4300,83.2400,5073591,0
20110606,82.9300,84.0500,82.7600,83.7100,5465088,0
20110607,83.9500,84.1500,83.2400,83.2500,3337985,0
20110608,83.6300,83.6300,82.6900,83.0400,3128738,0
20110609,83.3300,84.5200,82.9700,84.0900,3887192,0
20110610,83.6100,83.8599,82.6000,82.7000,4282179,0
20110613,82.9200,83.2300,82.5200,82.7700,3385450,0
20110614,83.3600,84.4200,83.3400,84.0200,4021456,0
20110615,83.2000,83.9500,82.8300,83.2700,3542653,0
20110616,83.3400,84.6450,83.0900,84.3500,4922327,0
20110617,84.9900,85.2600,84.4900,84.5700,6202805,0
20110620,84.3600,85.8800,84.1900,85.5400,3580784,0
20110621,85.7900,86.1000,85.1400,85.5600,4386900,0
20110622,85.2700,86.2100,85.1700,85.4400,3395779,0
20110623,84.3200,85.1900,83.6900,85.1200,5001208,0
20110624,85.1000,85.2700,83.8350,84.3300,4409446,0
20110627,84.0100,85.7800,83.7400,85.3300,3187655,0
20110628,85.8700,86.5900,85.4700,86.5500,4324190,0
20110629,87.2500,87.2500,85.9900,86.4700,4216633,0
20110630,86.7100,89.6500,86.6300,88.5100,4599501,0
20110701,88.7200,90.5300,88.3600,90.1300,4484683,0
20110705,89.8600,90.5700,89.2200,89.5100,4045928,0
20110706,89.6300,90.6100,89.3500,90.4200,4331251,0
20110707,91.0100,91.8300,90.7600,91.3900,6313675,0
20110708,90.5000,90.9700,89.9500,90.3500,4521515,0
20110711,89.3500,89.9200,88.8200,89.1300,4907607,0
20110712,89.4400,89.4600,88.3300,88.4600,5023786,0
20110713,88.7000,89.3400,87.9900,88.1700,3733104,0
20110714,87.9100,89.1599,87.6100,87.8200,3146633,0
20110715,88.1200,88.6000,87.6200,88.3200,4144244,0
20110718,88.0100,88.1300,86.8100,87.6200,3687153,0
20110719,87.9800,89.5600,87.9400,88.8200,5006850,0
20110720,87.6500,87.6500,85.6700,87.2200,6249687,0
20110721,88.4800,89.0000,87.8100,88.2100,4939792,0
20110722,88.8100,88.9100,87.6700,87.7000,3645130,0
20110725,86.6500,87.8700,86.3000,87.3200,3317794,0
20110726,87.0300,87.2400,85.6000,86.1800,4618136,0
20110727,85.5100,85.6000,83.5100,83.7400,6100186,0
20110728,84.1000,84.3700,82.8200,82.9200,4663414,0
20110729,82.1900,83.7300,81.5000,82.8400,4873259,0
20110801,83.3100,83.8200,81.2400,82.3400,4448648,0
20110802,81.6700,82.1440,78.9300,78.9300,6724273,0
20110803,78.9400,79.5000,77.6500,79.3100,7421359,0
20110804,78.1200,78.4300,74.2300,74.3700,9822082,0
20110805,75.2900,76.0500,72.6600,74.1400,10411251,0
20110808,71.9300,73.3400,69.7100,69.7400,12140885,0
20110809,67.9600,71.6700,67.1200,71.5700,11738580,0
20110810,69.8100,70.2200,67.2100,67.4400,10406452,0
20110811,67.5500,70.6500,67.2100,69.7400,8844708,0
20110812,69.8900,72.5600,69.8200,72.4500,9452002,0
20110815,73.2100,73.7000,72.2000,73.5400,7183174,0
20110816,72.6700,73.8800,71.9900,72.5500,6011577,0
20110817,72.7500,72.9400,71.4900,72.0500,4725795,0
20110818,69.8600,70.0200,67.4400,68.1200,9625500,0
20110819,67.1700,69.0500,67.1600,67.4500,8686225,0
20110822,69.0200,69.1600,67.1700,67.6800,5951881,0
20110823,68.2200,69.9300,67.8200,69.9300,6589131,0
20110824,69.6800,71.5900,69.5000,71.4100,5115577,0
20110825,71.5400,72.6300,70.4100,70.7500,7486064,0
20110826,70.2600,72.0400,68.8700,71.5600,5284601,0
20110829,72.6800,74.0200,72.6400,73.8700,4063864,0
20110830,73.7900,74.3300,73.3200,73.7600,5516470,0
20110831,74.4900,75.3700,73.8100,74.2500,5093929,0
20110901,74.3200,75.2800,72.9700,73.0500,5046669,0
20110902,71.6400,71.8800,70.6600,71.0400,4838630,0
20110906,68.5700,70.6600,68.4900,70.5000,4743243,0
20110907,72.0800,72.9700,71.4800,72.9600,4620549,0
20110908,72.4300,73.4400,72.2900,72.6300,5346403,0
20110909,71.5800,71.9300,70.1200,70.5300,5302062,0
20110912,69.7400,71.2200,69.2400,71.1300,5015700,0
20110913,71.5900,72.7300,70.6900,72.4500,4234249,0
20110914,72.8100,74.7500,71.2900,73.6800,4894762,0
20110915,74.4400,75.7100,74.3100,75.6100,5391775,0
20110916,76.1400,76.2400,74.7160,75.5000,8955864,0
20110919,74.2200,75.8800,73.8600,75.5500,5316102,0
20110920,76.2100,76.9500,74.9600,76.0100,5783255,0
20110921,75.9500,77.5800,74.8100,74.8700,6968779,0
20110922,70.0500,70.4900,67.3200,68.3100,13122608,0
20110923,69.0000,69.7400,68.3450,68.9200,8762271,0
20110926,69.8700,71.7100,69.1300,71.5500,7967855,0
20110927,73.4900,74.8600,72.3600,73.1500,6842824,0
20110928,73.3800,74.2700,71.6500,71.8500,6377479,0
20110929,73.1100,73.3000,70.9200,72.4200,4717709,0
20110930,70.7100,71.9900,70.0400,70.3600,6900690,0
20111003,69.8800,70.9200,69.0580,69.3600,6068970,0
20111004,68.4300,69.6800,66.8700,69.5400,8645007,0
20111005,69.5500,69.9400,68.8000,69.6100,9774728,0
20111006,69.7600,71.0300,69.1700,70.9800,5793668,0
20111007,71.5900,72.3800,70.8900,71.4600,5210301,0
20111010,72.7000,73.7500,72.4500,73.7500,3413176,0
20111011,73.6200,74.0100,72.9500,73.7400,3633585,0
20111012,74.2900,75.0000,73.8300,74.2400,5096109,0
20111013,74.8300,74.9200,72.3900,73.5400,4754521,0
20111014,74.4500,74.8500,73.9900,74.6400,3160792,0
20111017,74.4800,74.5700,71.9500,72.1200,4009837,0
20111018,72.4600,74.9200,71.7000,74.1200,5005084,0
20111019,73.5000,74.7800,72.5000,73.2600,6425635,0
20111020,73.5800,74.6500,72.5700,74.2500,5022403,0
20111021,75.0000,75.8400,74.5300,75.5600,6050894,0
20111024,76.0500,76.9100,75.7900,76.6500,4198999,0
20111025,75.1600,76.3500,74.9600,75.2800,4191922,0
20111026,76.3900,76.8500,75.0300,76.0600,4966822,0
20111027,77.8700,79.9700,77.8100,79.3000,6135146,0
20111028,79.0100,79.9200,78.9600,79.5100,4123501,0
20111031,79.1600,79.1700,77.9400,77.9800,3710799,0
20111101,76.1300,76.2600,74.3626,75.1900,5860215,0
20111102,76.5400,77.3900,76.1650,76.9100,4736820,0
20111103,77.8100,78.6500,77.1500,78.4400,4407519,0
20111104,78.1600,78.1600,76.5244,77.8000,4131756,0
20111107,78.0800,78.3490,76.8700,78.3400,3446235,0
20111108,78.6300,79.0000,77.9100,78.8700,3756913,0
20111109,77.4300,77.6500,75.9600,76.4400,4682529,0
20111110,77.2900,78.1200,76.8600,77.4700,3664226,0
20111111,78.6600,80.3600,78.6600,79.8300,4573688,0
20111114,79.1800,79.7300,78.6800,79.0500,3149442,0
20111115,78.8100,79.8000,78.1400,79.3300,3775500,0
20111116,77.9100,78.9000,77.3400,77.4500,5749609,0
20111117,77.2600,77.4200,74.9300,75.6900,4923701,0
20111118,76.2500,76.4200,75.2700,76.1100,3442245,0
20111121,74.6400,74.8400,72.8400,74.0700,4692233,0
20111122,73.8400,73.9500,72.5300,73.0500,3819349,0
20111123,71.7700,72.4300,70.9700,70.9700,4713568,0
20111125,70.4100,72.0100,70.4100,71.0400,1892548,0
20111128,72.6100,73.5800,72.4900,73.1400,4026061,0
20111129,73.7200,73.8900,72.9500,72.9800,3740189,0
20111130,75.3500,76.9300,75.3400,76.6000,5320296,0
20111201,76.2000,77.1500,76.2000,76.5800,2736205,0
20111202,77.6100,78.3200,76.4500,76.5400,4727672,0
20111205,77.8400,78.1100,76.0400,76.6400,4516768,0
20111206,76.9700,77.0000,76.1300,76.3100,3550207,0
20111207,75.9000,76.6301,74.6900,76.2500,5181725,0
20111208,75.6700,76.1290,74.0900,74.3700,4294075,0
20111209,74.6900,76.5800,74.5900,76.3100,3951387,0
20111212,75.6300,75.7600,74.1500,74.4800,4844662,0
20111213,75.0100,75.9600,73.7500,74.2000,5396223,0
20111214,73.7600,74.2000,72.7500,73.1700,5176115,0
20111215,73.6000,74.0300,72.9150,73.5300,3805115,0
20111216,73.6700,74.3100,71.8600,72.3900,11673041,0
20111219,72.6100,73.2800,71.6000,71.7500,4295859,0
20111220,73.2200,74.6600,72.8800,74.4000,4777979,0
20111221,74.6700,74.9100,72.8600,73.6200,6170731,0
20111222,73.7200,73.8387,72.9400,73.5100,5789150,0
20111223,73.7400,74.2400,73.2500,74.1800,2275109,0
20111227,73.9700,74.5900,73.7800,74.0300,2536425,0
20111228,73.9800,74.0700,72.9500,73.1300,2546835,0
20111229,72.3700,73.8700,72.2800,73.8200,2500073,0
20111230,73.8600,73.9700,73.0800,73.0900,2427796,0
20120103,74.9100,75.6400,74.4300,74.6600,4875137,0
20120104,74.2800,75.2495,74.0900,75.0500,6170638,0
20120105,74.4600,74.7200,73.6650,74.3300,4607080,0
20120106,74.2200,74.5190,73.6200,73.9000,3489056,0
20120109,74.5000,74.5000,73.7600,74.1000,4325958,0
20120110,75.2400,76.3500,74.8400,76.0300,4722155,0
20120111,75.5800,76.9700,75.5000,76.7000,4598011,0
20120112,77.1600,77.5100,76.5100,77.2400,3713889,0
20120113,76.5600,76.7400,75.8100,76.0800,3473744,0
20120117,77.2100,78.2200,76.9900,77.0400,5144099,0
20120118,76.8000,77.8600,76.5700,77.6000,3763466,0
20120119,77.6500,77.8500,77.0650,77.1900,4494921,0
20120120,76.7300,77.7700,75.6944,76.6900,6518377,0
20120123,76.4700,77.5400,76.4700,76.8600,4325705,0
20120124,76.6300,77.8000,76.5005,77.7800,5606448,0
20120125,76.9500,78.6600,75.6300,77.6500,7294526,0
20120126,78.8600,78.8600,77.0200,77.4100,4923423,0
20120127,77.1600,77.8700,76.9100,77.6200,4073520,0
20120130,76.9600,77.6300,76.4200,77.6100,4773285,0
20120131,77.6400,78.7500,77.6400,78.3500,6005527,0
20120201,78.9700,80.3800,78.9700,80.2200,6779756,0
20120202,80.4800,80.6300,79.8025,80.0200,5029013,0
20120203,80.9600,81.5000,80.8000,81.0500,5385379,0
20120206,80.5000,80.8100,80.1200,80.5700,3853514,0
20120207,80.3400,80.4900,79.6700,80.2800,2799684,0
20120208,80.5300,81.8600,79.7700,81.7400,6913789,0
20120209,82.7400,84.3100,82.5000,83.7800,8907588,0
20120210,82.9200,83.5000,82.6500,83.5000,4509362,0
20120213,84.2000,85.2000,84.0800,84.8800,5564606,0
20120214,84.4600,84.6500,83.9700,84.6400,3555126,0
20120215,84.6400,84.6800,82.4800,82.6000,6471636,0
20120216,82.5500,83.3300,82.4800,83.2200,4170681,0
20120217,83.8300,84.1900,83.4706,83.7800,3817397,0
20120221,84.3000,84.6350,83.2600,83.9600,3600603,0
20120222,83.9000,84.3000,83.4400,83.9500,3175484,0
20120223,84.2000,84.6400,83.0100,83.4900,4703420,0
20120224,83.7100,84.5400,83.5700,83.9700,3288948,0
20120227,83.3200,84.1200,82.8300,83.6300,3054026,0
20120228,83.7200,83.7900,83.1100,83.4700,2573648,0
20120229,83.8000,84.3200,83.5300,83.8700,4177336,0
20120301,83.8600,84.4400,83.6700,84.1600,4036230,0
20120302,83.9200,84.6450,83.9000,84.5400,3601198,0
20120305,84.1200,84.1950,82.8600,83.2900,3156529,0
20120306,82.6100,82.6800,81.0100,81.3900,4840042,0
20120307,81.9000,82.8700,81.7100,82.5700,4266004,0
20120308,83.5200,83.9900,83.0100,83.5300,2739598,0
20120309,83.4900,83.9150,83.2300,83.5500,2511076,0
20120312,83.8400,84.2300,83.6900,83.9900,3592361,0
20120313,84.5100,86.7300,84.0550,86.5700,7587604,0
20120314,86.3500,86.9000,85.8500,86.8100,6995899,0
20120315,86.8900,87.5000,85.9000,86.8900,7203170,0
20120316,87.0000,87.3580,85.2300,85.4800,8007934,0
20120319,85.7200,85.7200,84.5600,84.6200,4611290,0
20120320,83.8700,84.0900,83.0750,83.2600,4558045,0
20120321,83.5000,83.5200,82.4100,82.7200,3381371,0
20120322,82.2000,82.4100,81.5400,82.0700,5156710,0
20120323,82.0400,82.2900,81.5200,81.8000,3819406,0
20120326,82.5600,83.5200,82.5100,83.5000,3561004,0
20120327,83.4300,83.5000,82.8500,83.1100,3633052,0
20120328,83.2600,83.2600,81.1200,81.5200,4873146,0
20120329,81.1300,82.3800,81.0000,82.3200,3752898,0
20120330,82.9600,83.2700,82.2800,82.9400,3497779,0
20120402,82.5000,83.5700,81.9100,82.7300,3336641,0
20120403,82.6300,83.1100,81.7700,82.2000,3265021,0
20120404,81.7400,82.0900,81.4100,81.9200,2970392,0
20120405,81.5500,82.1600,81.3825,81.6000,2483011,0
20120409,80.8200,80.8200,79.9600,80.2300,3201475,0
20120410,79.8100,80.0700,78.3500,78.4800,5025087,0
20120411,79.4400,80.0300,79.1300,79.6300,3710328,0
20120412,79.6000,81.4600,79.5900,81.1700,2742908,0
20120413,80.5600,80.9300,79.7400,79.8000,3252141,0
20120416,80.1300,80.9600,79.6100,79.8800,3183234,0
20120417,80.3700,81.6000,80.1100,81.2400,3021535,0
20120418,80.9600,81.4500,80.8500,81.2000,2604002,0
20120419,81.0900,81.5800,80.0000,80.4000,2660508,0
20120420,80.6100,81.5400,80.6100,81.0000,3620955,0
20120423,80.1000,80.2500,79.3900,79.7500,4870916,0
20120424,80.2300,80.7500,79.2600,79.8500,3732625,0
20120425,80.6400,81.0800,79.3400,79.8100,4127451,0
20120426,79.8700,81.3600,79.5300,81.2500,3088972,0
20120427,81.6300,82.1000,81.4600,82.0000,2769071,0
20120430,81.9800,82.4600,81.3250,81.6400,2480247,0
20120501,81.5000,82.2400,80.6700,81.4300,2424603,0
20120502,81.1800,81.6700,80.8400,81.5500,2222531,0
20120503,81.4500,81.6600,80.5400,80.9100,2307982,0
20120504,80.6600,80.7200,79.2900,79.4800,2524963,0
20120507,78.8900,79.4200,78.8200,78.9100,2824687,0
20120508,78.5200,79.0000,77.6900,78.8200,3029902,0
20120509,77.5300,77.9100,76.7600,77.0100,4998188,0
20120510,77.4600,77.9200,77.0800,77.2900,2856302,0
20120511,76.8600,78.0200,76.7200,77.1800,2362783,0
20120514,76.3400,76.6000,75.6500,75.9500,4389319,0
20120515,75.8400,77.0500,75.6100,76.1700,3978920,0
20120516,76.1300,76.2200,74.6100,74.7000,4408982,0
20120517,74.6600,74.6800,73.2800,73.3300,4219489,0
20120518,73.5600,73.6000,72.1400,72.3800,5762759,0
20120521,72.5900,73.7500,72.3700,73.7000,3913242,0
20120522,74.1400,74.8000,73.5900,73.9400,4970397,0
20120523,73.3500,74.2400,72.4400,74.0600,4226184,0
20120524,74.1700,74.2100,72.6000,73.5000,3436576,0
20120525,73.2900,73.8400,72.7800,73.0200,2528576,0
20120529,73.7600,75.1300,73.4500,75.0900,5761050,0
20120530,74.3300,74.5600,73.6300,73.7400,3538505,0
20120531,74.2500,74.7700,73.7548,74.1100,4020595,0
20120601,72.7100,73.2800,71.7800,72.0200,4863307,0
20120604,71.9200,72.0700,70.8000,71.4500,4188892,0
20120605,70.9500,71.3700,70.7100,70.8800,4445478,0
20120606,71.5300,73.6600,71.4900,73.6400,4211017,0
20120607,74.9300,76.0900,74.6900,75.4000,5744610,0
20120608,75.1600,75.7400,74.9000,75.5000,2959335,0
20120611,76.1800,76.3800,74.5100,74.6200,2377310,0
20120612,73.6300,74.6000,73.6300,74.3500,6598637,0
20120613,74.3500,74.4500,72.9600,73.5400,8232783,0
20120614,73.5900,74.7300,73.5300,74.1400,7832576,0
20120615,74.2300,74.5000,73.6200,74.4900,6684165,0
20120618,74.3000,75.2500,74.0100,75.0000,3211578,0
20120619,75.5900,77.0000,75.5900,76.4000,4259091,0
20120620,76.3600,76.7198,75.4500,75.9100,3438293,0
20120621,76.5600,77.0500,74.7400,74.8200,4143546,0
20120622,75.1500,75.4800,74.8100,75.2000,5061808,0
20120625,74.7000,74.7000,73.5601,73.7500,2792096,0
20120626,73.8100,74.0000,72.8200,73.6300,3457546,0
20120627,73.9800,74.2800,73.7600,74.1600,2701270,0
20120628,73.4800,73.5900,71.8600,72.6000,4821785,0
20120629,73.9400,75.5700,73.9100,75.5300,5133560,0
20120702,75.4000,76.1300,74.5200,75.0400,3517899,0
20120703,74.8500,75.9500,74.7800,75.7500,1527946,0
20120705,75.5900,75.9200,75.1500,75.3900,2322950,0
20120706,74.7200,74.7800,73.3700,74.0900,3620029,0
20120709,74.0000,74.6100,73.7600,74.3300,3223851,0
20120710,75.7300,75.9700,73.6100,74.1500,4187257,0
20120711,74.0800,74.0800,72.2600,72.5100,4992520,0
20120712,71.6600,72.3900,70.9500,71.8400,3786590,0
20120713,71.9400,73.6600,71.9400,73.5900,3089482,0
20120716,73.4400,73.5700,72.3100,73.2100,2594585,0
20120717,73.5500,74.3000,72.3400,73.6000,3077075,0
20120718,73.6600,75.1800,73.1300,74.8500,3134628,0
20120719,74.9200,76.0000,74.5200,75.8200,3589772,0
20120720,75.3500,75.4600,74.1100,74.2300,4502638,0
20120723,73.7600,73.7600,72.0500,73.2800,2895938,0
20120724,73.1000,73.3300,71.4000,71.9400,3680332,0
20120725,72.4400,73.2400,71.9000,72.6100,4084369,0
20120726,72.9800,75.3100,72.3400,72.9300,6466763,0
20120727,73.4450,74.9800,72.6400,74.2800,4973097,0
20120730,74.2700,75.5803,74.2700,74.9700,4437965,0
20120731,74.6400,75.0800,74.2900,74.4400,3506690,0
20120801,74.9000,75.3700,74.4100,74.7900,4138260,0
20120802,74.2600,74.7900,73.1000,74.4400,4493221,0
20120803,74.9200,77.2479,74.9200,76.8100,4246333,0
20120806,77.2200,77.6799,76.6200,76.6500,3358506,0
20120807,77.2000,78.5100,77.1000,78.1200,4896267,0
20120808,78.0600,78.4550,77.2400,77.4800,3204266,0
20120809,77.4700,77.5300,76.3300,77.0300,2564290,0
20120810,76.7200,77.9200,76.4900,77.8900,2734190,0
20120813,77.7200,77.8800,76.8400,77.4700,2220806,0
20120814,77.6900,78.2600,77.4201,77.7800,3080729,0
20120815,77.2500,78.1700,77.0600,77.9900,3241204,0
20120816,77.4200,79.1100,77.4200,78.7700,3660996,0
20120817,79.4500,80.4000,79.0000,80.3700,4875226,0
20120820,80.2800,81.1900,79.7900,80.0800,6136490,0
20120821,80.1100,80.5400,79.2000,79.2700,3725065,0
20120822,79.0500,79.9500,79.0100,79.6600,3646293,0
20120823,79.4000,79.6000,78.7800,79.2000,2493258,0
20120824,79.0500,80.2000,79.0000,80.0800,3303231,0
20120827,80.3000,81.1100,79.8200,80.5600,4735497,0
20120828,80.3600,80.9400,79.9600,80.6400,3781571,0
20120829,80.7700,80.8599,80.0500,80.1700,2458901,0
20120830,79.5300,79.8800,78.3700,79.0600,3705415,0
20120831,79.7900,80.4800,79.1600,79.8500,3216069,0
20120904,79.7000,80.0700,77.9150,78.3500,4728733,0
20120905,78.3200,78.3200,77.4900,78.0300,5563847,0
20120906,78.7400,79.7100,78.6500,79.4000,4581782,0
20120907,80.1000,80.3400,79.0500,79.4100,4623439,0
20120910,79.2000,79.5900,78.6000,78.6100,3817975,0
20120911,78.6200,79.3700,78.5300,78.7600,3279945,0
20120912,78.8400,79.3700,78.5000,78.8300,3452615,0
20120913,78.9300,80.8900,78.7000,80.5300,4667943,0
20120914,81.0000,82.5000,80.6800,82.4500,7444905,0
20120917,82.3800,82.5600,81.8100,82.1500,3713139,0
20120918,81.5800,82.0000,81.0900,81.4800,4098520,0
20120919,81.3600,81.7800,80.3000,81.7200,4078750,0
20120920,81.3900,81.5000,80.1800,80.9200,5668054,0
20120921,81.1900,81.3500,80.2200,80.7500,12715467,0
20120924,80.4300,80.4300,79.4300,80.0300,3639883,0
20120925,80.0900,80.2400,78.6800,78.7700,5454054,0
20120926,78.9000,79.0600,78.3100,78.5300,4675458,0
20120927,78.8500,79.0000,77.9600,78.3500,4807091,0
20120928,77.4800,78.4100,76.9250,78.2900,6075137,0
20121001,78.5600,79.3700,78.1800,78.3500,3519926,0
20121002,78.5800,78.9900,77.9800,78.3900,3024045,0
20121003,78.5700,78.7600,77.9300,78.5600,3673492,0
20121004,78.9300,79.2300,78.4400,78.5300,2932948,0
20121005,79.1000,79.2700,78.1800,78.5100,2721962,0
20121008,78.1900,78.5300,77.7800,78.3700,1961076,0
20121009,78.2100,78.4900,77.3300,77.3300,4118281,0
20121010,77.2000,77.3900,75.8500,76.0200,4991434,0
20121011,76.5200,77.1500,76.0400,76.0500,4408053,0
20121012,76.0000,76.3300,75.6900,75.9600,4291277,0
20121015,76.1300,76.5500,75.8800,76.1500,2854377,0
20121016,76.6800,77.7100,76.4000,77.6000,2895833,0
20121017,77.7300,78.7700,77.5200,78.5400,3610816,0
20121018,78.3300,79.3600,78.0500,79.2300,3316973,0
20121019,78.8200,79.1400,77.6400,77.9900,4107452,0
20121022,77.6500,78.8500,77.3200,77.8300,3657093,0
20121023,76.5100,78.5000,76.3500,77.0700,6584981,0
20121024,77.6000,78.3100,76.7900,77.9000,5717047,0
20121025,78.2400,78.6000,77.0200,77.2900,4529253,0
20121026,77.4500,78.4350,77.2900,78.2000,4323534,0
20121031,79.1800,79.1800,77.8500,78.1600,4094801,0
20121101,78.4600,80.3900,78.1200,79.0600,6020584,0
20121102,79.2900,79.9000,78.0300,78.0700,4894560,0
20121105,78.0000,78.3300,77.7100,77.9000,3514976,0
20121106,78.0600,80.2600,77.9000,79.9700,4598067,0
20121107,79.1600,79.1600,76.9100,77.6800,5179488,0
20121108,77.4400,77.7000,76.1500,76.1600,3399708,0
20121109,76.0100,76.6000,75.6400,75.8400,3855044,0
20121112,76.1700,77.1900,75.7600,76.9500,3057122,0
20121113,76.3800,77.7900,76.2600,77.0000,3731332,0
20121114,76.7900,76.7980,74.4400,74.6500,4274313,0
20121115,74.8700,75.3300,74.5500,74.8400,3625495,0
20121116,74.9700,75.6900,74.4700,75.2500,4284428,0
20121119,76.0800,76.7300,75.6000,76.5800,3814820,0
20121120,76.2200,76.8150,75.9200,76.6900,2818371,0
20121121,76.8100,77.8400,76.4600,77.3300,2911411,0
20121123,77.8200,78.6600,77.6150,78.6100,1426206,0
20121126,77.7700,78.7600,77.7700,78.6800,2940319,0
20121127,78.4400,79.0000,77.9000,78.8300,5260862,0
20121128,78.5000,80.0000,78.3700,79.8000,4268848,0
20121129,79.8600,80.2000,79.1100,79.7600,4206415,0
20121130,79.9600,80.3600,79.6200,80.1100,7835948,0
20121203,80.7300,81.3500,79.7400,79.8000,3313423,0
20121204,79.9700,80.7200,79.5500,80.1400,3912094,0
20121205,80.3400,80.7500,79.3400,80.2300,4158716,0
20121206,80.3000,80.9000,79.9300,80.8700,3156667,0
20121207,81.0400,81.3600,80.2800,80.9900,3774808,0
20121210,80.9900,81.3300,80.8100,81.0100,2841115,0
20121211,81.4500,81.6600,80.9500,81.1900,3744990,0
20121212,81.7800,81.9100,80.6500,81.0000,3674233,0
20121213,81.2200,81.3800,80.1900,80.3700,4064587,0
20121214,79.9800,80.7500,79.8300,79.9800,4672504,0
20121217,80.1300,80.2600,79.5000,79.9900,5786117,0
20121218,80.1000,82.4600,79.9000,82.2300,6035772,0
20121219,82.2200,83.5700,81.9000,83.0300,7464754,0
20121220,83.1100,83.6400,82.6700,83.1700,4136233,0
20121221,82.3700,82.8700,81.4000,82.5400,7169710,0
20121224,82.5900,82.8000,82.1300,82.2400,1213433,0
20121226,82.3400,82.4400,81.6000,82.1100,2179787,0
20121227,82.1600,82.4500,81.1340,82.0700,2953334,0
20121228,81.5200,81.8200,80.6800,80.8100,2212410,0
20121231,80.5100,82.2540,80.2800,82.0100,3678219,0
20130102,83.4300,84.0000,83.1100,84.0000,4485537,0
20130103,83.7500,84.4600,83.4100,84.3100,3786699,0
20130104,84.4700,84.9900,84.0700,84.9800,3856076,0
20130107,84.5400,84.9900,84.3700,84.5700,3378480,0
20130108,84.3900,84.7100,83.2500,83.5500,4830649,0
20130109,83.9400,85.3100,83.8300,84.5500,3770100,0
20130110,85.0000,85.0200,84.3600,84.9700,3541453,0
20130111,84.8700,85.4900,84.6500,85.1800,2983535,0
20130114,85.2500,85.9700,85.2500,85.8000,3125319,0
20130115,85.1800,86.1300,84.9100,85.9600,2758905,0
20130116,85.5400,85.8100,85.1500,85.5700,2447270,0
20130117,86.0800,86.5999,85.5900,86.4000,3430738,0
20130118,86.7100,87.3600,86.2400,86.9500,4220183,0
20130122,86.6300,87.5000,86.3400,87.4700,4117683,0
20130123,87.2900,88.3800,86.8100,88.0700,3959857,0
20130124,88.0100,88.9600,87.5300,88.9200,5352400,0
20130125,88.8600,89.8100,88.8600,89.7900,4548573,0
20130128,89.9300,90.0000,89.3500,89.8000,4447673,0
20130129,89.8100,89.8600,89.1100,89.7600,4369624,0
20130130,89.6200,89.7200,89.0200,89.1000,4479755,0
20130131,88.5900,89.1000,87.5700,87.5700,5747022,0
20130201,87.9900,90.1100,87.9900,89.8400,6773930,0
20130204,90.4300,90.7500,89.1800,89.5400,5894356,0
20130205,90.2600,90.6000,89.0500,89.2600,5106334,0
20130206,88.6600,89.5300,88.6600,89.3700,3344674,0
20130207,89.5400,89.9500,88.6100,89.9500,3780668,0
20130208,90.1000,90.8900,89.7500,90.0900,3849368,0
20130211,90.0700,90.3200,89.3600,89.6100,3078992,0
20130212,89.8000,90.0800,89.5500,89.9800,3315005,0
20130213,89.8200,89.8200,89.0000,89.5000,3575261,0
20130214,89.2300,90.0000,88.8000,89.6900,3629302,0
20130215,90.0500,90.7800,89.8500,90.7800,4420451,0
20130219,91.0300,91.5100,90.6300,91.0200,4419222,0
20130220,91.0200,91.1945,90.1100,90.1600,3019882,0
20130221,89.7800,89.8100,88.5200,89.4100,3790861,0
20130222,89.8900,90.4900,89.6700,90.4900,3649695,0
20130225,90.9000,90.9500,88.3700,88.3700,4001867,0
20130226,89.0100,89.5300,88.6699,89.2000,2607159,0
20130227,89.1000,90.7600,88.4100,90.5700,3363544,0
20130228,90.7400,91.3200,90.2300,90.5500,3838807,0
20130301,90.2600,90.7500,89.2800,90.1300,2707849,0
20130304,89.5400,89.7100,88.4900,89.1300,3145358,0
20130305,89.6900,91.2900,89.5100,91.0200,3362772,0
20130306,91.5900,91.8600,90.9000,91.0700,2566093,0
20130307,91.2000,91.8900,91.1800,91.7100,2526738,0
20130308,92.0300,92.9100,91.8900,92.0700,3121360,0
20130311,92.1600,93.1000,91.9100,92.9100,2569315,0
20130312,92.8600,93.2400,92.2500,93.1400,3027506,0
20130313,93.1900,93.4300,92.7100,93.0800,3826245,0
20130314,93.3800,93.4500,92.9700,93.4500,3274607,0
20130315,93.3000,93.5000,93.0000,93.2800,5582463,0
20130318,92.9700,93.5800,92.6200,92.7700,2980681,0
20130319,93.0000,93.6600,92.4800,93.1100,3701050,0
20130320,93.8200,94.0000,93.3500,93.4500,3012405,0
20130321,93.0100,93.3100,92.2800,92.4300,2222723,0
20130322,92.7900,93.6400,92.6000,93.5900,3208032,0
20130325,93.7800,94.0000,92.3300,92.8000,2353673,0
20130326,93.2800,93.4800,92.5400,92.6500,3004195,0
20130327,92.3400,92.7600,91.2900,92.6100,2443184,0
20130328,93.1000,93.7300,93.0100,93.4300,4046755,0
20130401,93.1600,93.4100,92.7000,92.9200,2545114,0
20130402,93.1500,93.5400,92.8500,92.9900,2586308,0
20130403,93.1500,93.9700,93.0100,93.2000,4408015,0
20130404,93.3700,93.8000,92.9550,93.1600,3029415,0
20130405,92.0000,92.7500,91.9000,92.6400,2564735,0
20130408,92.8400,93.7200,92.4200,93.7100,2385302,0
20130409,93.9400,94.5800,93.3800,94.4500,3182052,0
20130410,94.7200,95.6990,94.6400,95.1800,3780180,0
20130411,95.5200,95.8400,95.1700,95.8200,3908865,0
20130412,95.6300,95.6900,95.1700,95.6900,2539771,0
20130415,95.3700,95.4800,93.5000,93.5200,3956677,0
20130416,94.4000,94.8200,93.7200,94.5100,2843898,0
20130417,93.7900,93.8900,92.4100,92.8500,3531254,0
20130418,92.9100,93.1100,91.2500,91.5500,4387739,0
20130419,91.7200,93.2900,91.7200,93.2200,3784202,0
20130422,93.2200,94.0600,92.5400,93.6300,3133238,0
20130423,93.3000,94.2500,90.6500,92.8900,6506023,0
20130424,92.7300,93.0700,91.8200,92.0000,4228259,0
20130425,92.4000,93.1900,92.0000,92.1100,3592097,0
20130426,92.0300,92.2100,91.1300,91.1500,2927372,0
20130429,91.2700,91.7900,90.6200,91.6200,2993781,0
20130430,92.1000,92.2300,91.0400,91.2900,4180000,0
20130501,91.0400,91.6500,90.9200,91.0500,3982145,0
20130502,91.2900,92.1900,91.2900,91.7500,2725272,0
20130503,92.7300,93.4800,92.4300,93.1100,3088325,0
20130506,92.9500,93.8300,92.8000,93.4900,2063332,0
20130507,93.5900,93.9000,93.2700,93.8700,2527045,0
20130508,93.7500,94.3800,93.5900,94.3800,2606155,0
20130509,94.5100,95.5850,94.3201,94.7600,3633283,0
20130510,94.9100,95.2500,94.5700,95.2500,2529295,0
20130513,95.0300,95.3175,94.7700,94.9500,1964083,0
20130514,94.9700,95.9670,94.9700,95.9300,3567076,0
20130515,95.4700,95.8800,94.7900,95.8100,3042629,0
20130516,95.5100,95.8286,95.0500,95.1700,2939497,0
20130517,95.2800,97.4100,94.8700,97.3500,4209515,0
20130520,97.0400,97.7200,96.9400,97.2300,2625234,0
20130521,97.5600,98.1500,97.2200,97.5500,2791814,0
20130522,97.6000,98.1800,96.1100,96.2500,4320825,0
20130523,95.3800,95.9700,94.9300,95.4900,3270609,0
20130524,95.0000,95.2700,94.1900,95.0400,2615508,0
20130528,95.9400,96.6200,95.5000,95.9700,3429833,0
20130529,95.3900,95.6300,94.8100,95.1200,3170282,0
20130530,95.4400,96.5100,95.2000,95.9600,3701175,0
20130531,95.6300,96.6100,94.9000,94.9000,4236267,0
20130603,95.1600,95.7500,94.0110,95.2300,4368192,0
20130604,94.9200,95.4200,93.6400,94.2800,3349194,0
20130605,93.9400,94.0300,92.8700,93.0100,3788305,0
20130606,92.9100,93.1400,91.8400,92.7500,4648510,0
20130607,93.7200,94.6200,91.7800,94.5000,4810005,0
20130610,94.5900,94.8200,93.9500,94.1400,3479697,0
20130611,93.3200,94.6300,92.8800,93.6800,2627649,0
20130612,94.6000,94.8400,92.4700,92.6800,2545815,0
20130613,92.8200,94.4600,92.1900,94.2900,4092120,0
20130614,94.3400,94.8500,93.6500,94.0200,2235369,0
20130617,94.9700,95.8400,94.6800,94.9800,3006120,0
20130618,94.9500,96.4200,94.9500,96.1700,3084599,0
20130619,96.0500,96.4000,94.1800,94.1800,3407730,0
20130620,93.2400,93.4700,92.2000,92.3500,3758570,0
20130621,92.9200,93.0500,91.3600,92.1800,5731776,0
20130624,91.2700,92.4700,90.3000,91.4900,3856866,0
20130625,92.1300,92.4400,91.3300,91.7800,3184480,0
20130626,92.6300,93.3800,92.1400,92.9800,2546810,0
20130627,93.3700,93.5900,92.7100,93.5100,4421905,0
20130628,93.2200,93.8400,92.4200,92.9400,4584687,0
20130701,93.3100,95.2300,93.3100,94.7400,3890999,0
20130702,94.7100,95.1100,93.4900,93.8000,3696459,0
20130703,93.5500,95.1100,93.1200,94.7300,1742506,0
20130705,95.5000,96.6300,95.4200,96.5300,2655906,0
20130708,97.0500,97.7700,96.8000,96.9800,2892955,0
20130709,97.7700,98.5300,97.5600,98.0200,3379358,0
20130710,98.0100,98.1000,97.3800,97.7900,3137505,0
20130711,98.9300,99.7800,98.8200,99.6900,3736998,0
20130712,99.6100,100.7000,99.0200,99.8300,4730169,0
20130715,100.0800,100.5000,99.7200,100.2400,2893619,0
20130716,100.1100,100.6600,99.8500,99.9900,2303997,0
20130717,100.8200,101.0000,100.4100,100.8600,2516926,0
20130718,100.9400,101.4800,100.7400,101.3400,2704135,0
20130719,101.4200,102.5000,101.2000,102.4800,3271453,0
20130722,103.5300,103.5300,102.0200,102.1200,3025053,0
20130723,103.3000,105.6600,103.0300,105.1200,5389366,0
20130724,105.4700,105.5000,103.7600,104.9900,4182054,0
20130725,105.0800,105.0900,103.8900,104.7900,3339480,0
20130726,104.3800,105.0600,103.9811,104.9700,2644073,0
20130729,104.4200,105.2100,104.3300,105.0700,2318761,0
20130730,105.5000,106.0100,104.9700,105.5700,2960534,0
20130731,105.7700,106.5500,105.3300,105.5700,3157193,0
20130801,106.4200,107.8500,106.4200,107.1800,3014792,0
20130802,107.0600,107.8600,106.5900,107.7700,3284704,0
20130805,107.3400,107.3800,106.5950,106.6400,3004445,0
20130806,106.4500,106.4500,104.7740,105.2000,3323516,0
20130807,104.9000,106.2100,104.7000,106.0300,2368986,0
20130808,106.5700,107.1600,105.6100,106.2600,2100674,0
20130809,106.0600,106.4900,104.9800,105.6200,1907163,0
20130812,105.1300,105.7200,104.9100,105.5400,2246586,0
20130813,105.8200,107.3900,105.3500,106.8000,2625475,0
20130814,106.2800,106.6500,104.9300,105.0600,2146874,0
20130815,103.9600,104.1750,102.6800,102.9900,2747329,0
20130816,102.9600,103.7188,102.7200,103.0800,3318739,0
20130819,102.8300,103.4300,102.5300,102.6300,2233079,0
20130820,102.6300,102.9400,101.9020,102.4000,2961844,0
20130821,102.2000,102.4800,101.2100,101.7000,3075429,0
20130822,102.0900,104.0000,101.6500,102.9600,2703350,0
20130823,103.0000,103.7500,102.6500,102.8000,2608836,0
20130826,102.9000,103.4789,102.3000,102.3000,1658866,0
20130827,101.2100,101.8200,99.7000,99.9400,3090047,0
20130828,99.7900,100.3750,99.7100,99.9800,2397205,0
20130829,99.7300,100.8950,99.5000,100.4600,2323452,0
20130830,100.7300,100.7900,99.7300,100.1000,2492491,0
20130903,101.1000,103.1300,101.0900,102.6600,4633573,0
20130904,102.4400,103.4100,102.0600,103.3600,2569088,0
20130905,103.2300,104.1300,102.8400,103.6800,1672658,0
20130906,104.1200,104.3980,102.1800,103.2300,2444100,0
20130909,103.5400,104.8000,103.5400,104.4800,2194428,0
20130910,105.2500,106.4100,105.0000,106.2600,2881109,0
20130911,106.7700,107.8300,106.4150,107.8300,3121323,0
20130912,107.8000,109.1300,107.6500,107.8300,3514113,0
20130913,108.0100,108.3900,107.4000,108.3900,2219110,0
20130916,109.5300,110.0000,109.0500,109.7000,2835706,0
20130917,109.6000,111.4700,109.4900,110.3900,3361625,0
20130918,110.1000,111.0900,108.9100,111.0100,3718707,0
20130919,111.5200,112.4600,111.3400,112.0000,3094834,0
20130920,112.0000,112.1900,109.5800,109.5800,5769527,0
20130923,109.6800,110.8400,109.1000,109.4200,3096169,0
20130924,109.5500,110.6000,109.1000,110.0000,2520001,0
20130925,109.8600,110.8900,109.2300,109.2600,2458029,0
20130926,109.6700,110.3800,109.1100,109.6600,2577338,0
20130927,108.9900,109.5700,108.3000,109.3600,1847521,0
20130930,108.8600,109.0100,107.5000,107.8200,3332964,0
20131001,108.0800,108.4800,106.3500,107.3800,4997652,0
20131002,106.7400,106.7600,104.5500,104.9800,5605942,0
20131003,104.8300,104.9750,102.7300,103.6900,4265426,0
20131004,103.7700,104.6200,103.3000,104.2700,2111454,0
20131007,103.4400,104.7500,103.0000,104.0300,2164098,0
20131008,104.0100,104.4750,102.7300,102.7600,2200502,0
20131009,103.0000,103.3900,102.2100,102.8400,3548706,0
20131010,104.3700,105.9200,103.9800,105.9200,3419646,0
20131011,105.6800,107.0300,105.3650,107.0100,3201639,0
20131014,106.0300,107.0700,105.6800,106.9000,2435380,0
20131015,106.8200,106.9100,105.7700,105.8000,2710229,0
20131016,106.5100,107.1400,105.9700,106.4300,3249292,0
20131017,105.9800,108.1600,105.9800,108.0200,2069450,0
20131018,108.0800,108.4400,107.0600,107.7400,2708397,0
20131021,107.9000,107.9400,106.9500,107.6200,2957952,0
20131022,107.6200,108.5600,105.0700,106.1300,5832203,0
20131023,106.2000,106.9200,105.6600,106.3900,3399020,0
20131024,107.3500,107.4900,106.2100,107.0600,2654748,0
20131025,106.9100,107.5300,106.5300,107.5200,2732506,0
20131028,107.0900,107.2400,105.9100,105.9900,3284196,0
20131029,106.0200,106.4500,105.7600,106.4200,2246485,0
20131030,106.5900,107.2300,105.6800,105.9500,2034743,0
20131031,105.9000,107.2400,105.7300,106.2500,2963762,0
20131101,106.4500,107.7300,106.4050,107.5100,2511016,0
20131104,108.3100,108.4400,107.4800,107.9800,2293696,0
20131105,107.5900,108.2600,106.7131,107.6800,2295980,0
20131106,108.2300,108.9800,108.1000,108.6700,3160107,0
20131107,108.7800,109.2700,107.0900,107.2700,2536017,0
20131108,107.0100,108.5900,106.7900,108.5500,2950893,0
20131111,108.5400,108.6000,107.7800,108.0800,2409730,0
20131112,107.8900,107.9700,107.1500,107.4500,3004442,0
20131113,106.5500,107.5400,106.0200,107.4600,2797564,0
20131114,108.5000,108.9700,107.4802,108.6900,2561018,0
20131115,108.8200,109.0000,108.1900,108.5900,2974450,0
20131118,108.6000,109.9100,108.6000,109.1300,2415217,0
20131119,108.9200,109.4900,108.8010,109.1000,1877692,0
20131120,109.3000,109.6700,108.6000,108.8300,2239919,0
20131121,109.1200,109.8500,108.9900,109.7700,1964099,0
20131122,109.7400,110.3300,109.2300,110.2000,2467325,0
20131125,110.9500,110.9900,110.0900,110.3100,2155092,0
20131126,110.4100,111.5000,110.2500,110.9400,2825924,0
20131127,111.2300,111.9000,111.0800,111.5100,1770743,0
20131129,111.3000,111.6100,110.7000,110.8600,1301030,0
20131202,111.1700,111.4000,110.1100,110.3100,2091251,0
20131203,109.9200,110.5300,109.2590,109.6900,3294192,0
20131204,109.3400,109.5600,107.9850,108.9400,2511001,0
20131205,108.0900,109.5800,108.0900,109.0500,2023989,0
20131206,110.2400,111.2000,110.0700,111.1200,2456451,0
20131209,111.0500,111.5500,110.7100,111.1800,2803044,0
20131210,110.6700,111.6100,110.0900,110.9800,2809604,0
20131211,111.0800,111.2000,108.6500,108.6600,3455944,0
20131212,108.5000,108.9300,107.3600,108.0900,3652140,0
20131213,106.1600,107.8900,105.9000,107.3500,4519601,0
20131216,107.8100,109.1200,107.5000,108.6300,3277315,0
20131217,108.9900,109.1300,107.3800,107.6200,3456024,0
20131218,108.0000,109.8500,106.9500,109.8100,3715918,0
20131219,109.6300,109.9900,109.1900,109.5000,2927447,0
20131220,109.2200,111.1300,109.0700,110.6600,4618000,0
20131223,111.4200,111.4700,110.5700,110.8200,1972776,0
20131224,110.8000,111.6000,110.6840,111.4700,747902,0
20131226,111.6100,112.7600,111.5600,112.6900,2449588,0
20131227,112.8500,113.0400,112.4400,112.8000,1593990,0
20131230,112.9000,112.9000,112.1000,112.7300,1614924,0
20131231,113.1600,113.9400,113.0800,113.8000,2103219,0
20140102,112.9000,113.2100,112.3100,112.4900,2649693,0
20140103,112.9500,113.5100,112.7300,112.9000,2314891,0
20140106,113.3800,113.8400,112.1600,112.7900,2956905,0
20140107,113.1200,113.9700,112.9000,113.5100,2500256,0
20140108,112.9400,113.9400,112.5600,113.6500,3141363,0
20140109,114.0700,114.2300,113.0500,113.7100,2123215,0
20140110,114.2500,114.7100,113.0000,113.8300,2248235,0
20140113,113.2600,114.3500,112.6200,112.8000,3259450,0
20140114,112.6700,113.4100,112.1200,112.6300,3430520,0
20140115,112.5700,114.2800,112.5520,114.0700,2271881,0
20140116,113.8800,114.3900,113.5900,114.2200,2653175,0
20140117,113.6900,114.4700,113.6500,114.2100,4284338,0
20140121,114.8400,115.9800,114.4600,114.9900,4737258,0
20140122,117.4900,118.2000,115.4500,116.1200,5043028,0
20140123,115.0800,115.9200,114.4900,114.8400,4086370,0
20140124,114.0200,114.3500,111.7700,111.8000,5128829,0
20140127,111.8800,114.8100,111.5700,113.7900,7665449,0
20140128,113.5900,113.9300,112.9900,113.8600,3662142,0
20140129,113.0600,114.0500,112.4300,113.2700,3881152,0
20140130,113.9800,115.2700,113.6500,114.6800,3211136,0
20140131,112.9800,114.9300,112.3700,114.0200,3482071,0
20140203,114.1100,114.7400,110.1100,110.1600,5262874,0
20140204,108.3700,110.0200,107.5000,109.1000,9759578,0
20140205,108.3000,108.8900,107.0000,107.9100,6870949,0
20140206,108.1000,109.5000,108.1000,109.4500,3717752,0
20140207,110.0300,111.1700,109.9900,110.7300,3994927,0
20140210,110.5900,111.6800,110.3300,111.6000,4095153,0
20140211,111.7500,113.2000,111.3900,112.9600,3364845,0
20140212,112.5300,112.8600,111.9700,112.7800,3006306,0
20140213,112.1800,113.5800,111.6900,113.3000,2520904,0
20140214,113.2600,114.1400,112.3700,113.8800,3477828,0
20140218,114.0000,114.1100,112.9618,113.7400,2392878,0
20140219,113.4400,115.2800,113.4100,114.0400,4196321,0
20140220,114.3600,115.4000,113.4700,115.0500,3096784,0
20140221,115.2900,116.0800,114.7200,115.3800,3659997,0
20140224,115.7700,117.5800,115.3016,116.4900,3339552,0
20140225,116.0500,116.6700,115.5600,115.8900,2569549,0
20140226,115.8900,116.7900,115.6100,116.1100,2951630,0
20140227,116.1300,116.6300,115.6500,116.6100,2147123,0
20140228,116.9200,117.9050,116.2000,117.0200,3272406,0
20140303,115.6000,117.1000,115.4450,116.7600,3125551,0
20140304,117.8000,118.1700,117.1500,117.5900,3217568,0
20140305,118.1600,118.4200,117.3300,117.4100,2487362,0
20140306,118.0800,118.2000,117.2600,117.7600,1787080,0
20140307,118.2400,118.4000,117.5980,118.3100,2912924,0
20140310,118.2000,118.4000,116.9000,117.7700,2474285,0
20140311,117.7900,117.8200,115.5000,115.6400,3351510,0
20140312,115.4100,115.8300,114.5090,115.8100,3184200,0
20140313,116.0200,116.5000,112.3200,112.8900,5926397,0
20140314,113.0400,114.3600,112.4200,112.6000,4213789,0
20140317,113.1700,114.8800,113.0500,114.4100,3993559,0
20140318,114.7100,115.2900,114.3400,114.6800,2554949,0
20140319,114.6400,115.1000,112.8400,114.0100,2972374,0
20140320,114.0300,114.5000,113.0000,113.7700,2895527,0
20140321,116.5200,117.6000,114.4100,114.5700,10342428,0
20140324,114.9700,115.2000,112.9300,113.7500,3134943,0
20140325,114.3700,115.2400,113.7900,115.2000,3453302,0
20140326,115.8500,116.2900,114.5800,114.5800,3462569,0
20140327,114.2900,114.7000,113.3000,113.8000,2412757,0
20140328,114.2000,115.4400,114.1200,114.8100,2457093,0
20140331,115.4800,116.9600,115.2800,116.8400,3605443,0
20140401,117.0900,118.0000,116.7820,117.9200,3304120,0
20140402,119.6100,120.1300,118.7510,119.8700,7473165,0
20140403,119.9900,120.0000,119.1200,119.7700,3775308,0
20140404,120.2400,120.4900,117.9815,118.1800,3700083,0
20140407,117.2000,118.6600,116.1100,116.1800,3493837,0
20140408,115.8200,116.3500,114.9400,115.7700,2449346,0
20140409,116.0700,117.0700,115.5973,117.0400,2552621,0
20140410,117.0100,117.4100,114.4900,114.5600,3075760,0
20140411,114.1500,115.2100,113.5400,113.9300,3112008,0
20140414,114.7200,115.3000,113.9500,114.9400,2280683,0
20140415,115.3000,116.0800,113.9300,115.8400,2793984,0
20140416,117.0000,118.0900,115.9100,118.0700,2926358,0
20140417,118.5000,119.2900,118.1000,118.5700,3314138,0
20140421,118.6800,119.0600,118.1900,118.3000,2684950,0
20140422,119.2800,120.6600,119.0000,119.1900,4189333,0
20140423,119.0800,119.9400,118.9400,119.6500,2683332,0
20140424,120.0800,120.0800,118.5500,118.9800,2150307,0
20140425,118.4600,118.8500,116.8850,117.2100,3439749,0
20140428,117.8200,118.3790,116.3900,117.7000,3378086,0
20140429,117.9200,118.3500,117.0600,117.5600,2983606,0
20140430,117.6100,118.8300,117.4700,118.3300,2841122,0
20140501,118.0300,118.5200,116.6100,116.8000,4123105,0
20140502,116.0300,117.4199,115.8500,116.5200,5802441,0
20140505,116.0300,117.1500,115.5100,116.8200,2825309,0
20140506,116.3300,116.6200,115.9100,116.0100,1957957,0
20140507,116.2700,117.0700,115.6300,116.9100,2606228,0
20140508,116.8700,118.0900,116.7800,117.0200,2520194,0
20140509,116.8200,117.2800,116.1500,116.9900,2185116,0
20140512,117.4400,118.7500,117.3850,118.6300,2795300,0
20140513,119.0200,119.1900,118.6800,118.7400,2077064,0
20140514,118.5600,118.5700,117.1600,117.3200,1767770,0
20140515,117.0500,117.2500,115.3400,115.7000,2864671,0
20140516,115.8700,116.2200,114.4800,114.5800,4486482,0
20140519,114.0700,115.5700,113.9200,115.0200,3205350,0
20140520,114.8300,115.1300,112.6000,113.1000,3751157,0
20140521,113.6000,114.9600,113.6000,114.8400,3330107,0
20140522,114.4700,115.5100,114.2800,115.0400,2176495,0
20140523,115.0600,115.6600,114.9300,115.5400,1505074,0
20140527,116.0900,116.3300,115.6500,115.8500,1988317,0
20140528,115.9300,116.5500,115.8300,115.9500,1977431,0
20140529,116.2300,116.6500,115.7900,116.3500,2279182,0
20140530,116.2900,116.7900,115.7800,116.2200,3661710,0
20140602,116.4100,117.5500,116.2000,117.4000,2690699,0
20140603,118.0000,118.2200,117.5600,117.8200,5362607,0
20140604,117.9000,117.9800,116.8200,117.1400,2778371,0
20140605,117.2800,118.4000,116.9300,118.1700,2803276,0
20140606,118.4300,118.9000,118.2800,118.9000,1958005,0
20140609,119.0000,120.1900,118.4800,120.0900,2773915,0
20140610,119.6900,119.8400,118.5600,119.1300,2194352,0
20140611,118.6000,118.6900,117.8600,118.3000,1818431,0
20140612,117.8500,118.2400,116.5610,116.8500,2537871,0
20140613,116.9200,117.2700,116.2950,116.7900,1919833,0
20140616,116.5300,117.2100,116.2000,116.8700,1810217,0
20140617,116.3700,117.3600,116.2000,117.0100,2243970,0
20140618,117.0900,117.4700,115.9300,117.2300,2896281,0
20140619,117.4700,117.7400,116.6550,117.5800,2256978,0
20140620,118.1100,118.2800,117.4400,117.9900,5249698,0
20140623,117.7800,117.9300,116.7100,117.1300,2100981,0
20140624,116.6900,116.9900,115.6500,115.6800,2770329,0
20140625,115.6400,116.3400,115.3600,116.1200,2467336,0
20140626,116.0600,116.2200,115.0600,115.7500,2914236,0
20140627,115.7300,116.5800,115.4800,116.5800,9124025,0
20140630,116.3900,116.3900,115.2000,115.4500,3384312,0
20140701,115.9700,116.4700,115.5000,115.9300,3245267,0
20140702,115.9800,115.9800,114.7000,115.1400,3821628,0
20140703,115.5200,116.0000,115.3900,115.5300,1746017,0
20140707,115.6100,115.8000,114.7100,115.1000,3785466,0
20140708,114.7500,115.1000,113.9500,114.0700,2862034,0
20140709,114.3500,114.5000,113.3800,113.8400,3358370,0
20140710,112.7900,113.9200,112.4410,113.5100,3654818,0
20140711,113.8000,114.5500,113.5400,114.1300,3697642,0
20140714,114.9800,115.3500,114.6700,114.8800,3017400,0
20140715,115.1600,116.2500,114.6400,114.8400,4488711,0
20140716,115.2700,115.2700,114.2300,114.3600,3503710,0
20140717,113.9300,114.1100,112.7200,112.7700,4876198,0
20140718,113.0100,113.6550,112.7910,113.5700,4244977,0
20140721,113.4200,113.5000,112.5700,112.9800,5188155,0
20140722,113.8600,114.0000,109.1100,110.8600,10528226,0
20140723,110.6500,110.9100,109.5500,109.7300,6990953,0
20140724,110.0000,110.1900,108.7900,108.9500,6811902,0
20140725,108.6400,109.2000,108.4300,108.8800,4349771,0
20140728,109.0100,109.1700,108.0800,108.9900,5391509,0
20140729,108.8100,109.2500,107.2100,107.3300,5480659,0
20140730,107.8100,108.1500,106.0700,106.3800,5978252,0
20140731,105.7000,106.5690,105.1000,105.1500,6528939,0
20140801,104.9200,105.8100,104.2500,104.7500,4731390,0
20140804,105.0400,105.3400,104.3950,105.0500,3985887,0
20140805,104.8200,105.7200,104.4800,105.0200,5579417,0
20140806,104.2500,104.5500,103.1400,103.7900,5408910,0
20140807,104.3900,104.5700,103.7400,104.2200,4155700,0
20140808,104.6700,105.9800,104.1200,105.9600,4479803,0
20140811,106.5700,106.8500,105.6800,105.7200,3262564,0
20140812,105.3500,105.8000,104.7650,104.9100,4353197,0
20140813,104.7800,105.7700,104.7800,105.5600,3487744,0
20140814,105.5500,106.0500,105.5000,105.7700,2327209,0
20140815,106.3100,106.3600,104.9400,105.6300,3106685,0
20140818,106.6600,108.1200,106.4800,108.0900,5037069,0
20140819,108.1800,108.5800,107.6900,108.5600,3962043,0
20140820,108.6000,109.8700,108.5600,109.7100,4502248,0
20140821,110.0000,110.2200,109.5000,110.0600,2849592,0
20140822,109.7900,109.9400,109.2400,109.3900,2365410,0
20140825,109.6800,110.1500,109.6800,109.8200,1732770,0
20140826,109.9000,110.1700,109.6400,109.6800,2022710,0
20140827,110.2000,110.3400,108.8700,109.0900,2550527,0
20140828,108.8000,109.2300,108.2800,109.1100,2128312,0
20140829,109.1100,109.3500,107.7100,107.9800,4717408,0
20140902,108.2600,109.0700,107.7200,109.0400,4142994,0
20140903,109.9900,110.0000,108.8200,109.2000,2629826,0
20140904,109.4900,109.6500,109.0600,109.2200,2856614,0
20140905,109.5100,109.5100,108.3800,108.7000,2793109,0
20140908,108.9000,108.9400,108.4800,108.6000,3788682,0
20140909,108.7600,108.9800,108.4100,108.6700,2114654,0
20140910,108.6700,109.2200,108.0900,108.5000,2364619,0
20140911,108.2800,108.7300,108.0500,108.5100,2270591,0
20140912,108.2100,108.6400,107.9510,108.3500,2920513,0
20140915,108.2800,108.4700,107.7500,108.3200,2515005,0
20140916,107.8300,108.8600,107.2900,108.5400,3089841,0
20140917,108.6600,108.9500,107.6200,108.0300,4109310,0
20140918,107.4100,108.6600,107.4100,108.5200,3439674,0
20140919,109.1000,109.2000,108.1600,108.4500,5947486,0
20140922,108.0300,108.4600,106.3700,106.4700,4142326,0
20140923,106.4800,106.4800,105.0400,105.4200,3839324,0
20140924,105.6300,106.2500,105.1400,106.0700,3826823,0
20140925,106.0000,106.0600,104.3000,104.4900,3936197,0
20140926,104.2500,105.3750,104.2500,105.2400,4076482,0
20140929,104.4000,105.4900,104.2700,105.0800,2896800,0
20140930,105.5400,106.2100,105.0650,105.6000,5014223,0
20141001,105.2000,105.2500,103.4400,103.8400,5865167,0
20141002,103.7100,103.9700,102.4500,103.2400,4034343,0
20141003,103.9100,104.5799,103.6000,104.4200,3044892,0
20141006,105.0600,105.5412,103.7500,104.2200,2981920,0
20141007,103.8400,103.9900,101.3800,101.4200,5991772,0
20141008,101.7000,102.7000,100.6900,102.6300,6250028,0
20141009,102.2500,102.7100,99.8300,99.9400,6740200,0
20141010,99.9900,100.7700,99.2500,99.9400,6678094,0
