DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20080319,59.5000,60.5700,55.0000,56.5000,177121472,0
20080320,58.4000,65.0000,57.5000,64.3500,49746236,0
20080324,67.2400,67.7000,59.0000,59.7300,37423746,0
20080325,60.5800,64.2500,59.8200,63.2500,21791298,0
20080326,62.7300,64.4800,61.5700,63.9600,10784854,0
20080327,64.0500,64.7400,62.6500,62.9100,9958761,0
20080328,63.3700,63.4400,62.1600,62.7600,6174579,0
20080331,62.6000,63.4800,62.0500,62.3600,5542662,0
20080401,63.0600,63.6800,60.3100,61.6100,15107970,0
20080402,61.7200,62.3200,60.5000,62.3200,10961640,0
20080403,61.9500,66.2900,61.8200,65.5000,25216907,0
20080404,64.9000,65.3200,63.7500,64.4800,9099011,0
20080407,65.1000,65.8000,64.0200,65.0400,7078367,0
20080408,64.9000,68.2400,64.8100,68.0900,13490957,0
20080409,68.4400,68.7200,65.6100,65.7900,12084944,0
20080410,66.1600,66.7300,65.1100,66.1100,5596283,0
20080411,65.2500,66.7700,65.2500,66.1100,6608602,0
20080414,66.7000,67.2400,65.5300,65.6800,7111548,0
20080415,66.2900,66.5500,64.0000,64.3500,5975843,0
20080416,64.5600,66.9500,64.5600,66.1400,6287187,0
20080417,66.2600,67.7500,66.0100,67.0400,5615554,0
20080418,68.0100,70.4470,67.2000,69.0000,26030743,0
20080421,69.4800,72.5000,68.8500,70.9700,14721301,0
20080422,71.9200,72.4000,70.0000,70.2800,11844560,0
20080423,70.9500,71.7000,69.6900,70.0800,9334153,0
20080424,71.2000,72.9900,70.0400,72.3000,9770604,0
20080425,76.0000,76.0800,73.9100,75.1000,25364987,0
20080428,76.5000,77.2900,74.9000,75.6300,33129322,0
20080429,74.1500,80.8800,71.0000,80.8800,49327033,0
20080430,81.4000,84.8100,81.0700,83.4500,36885814,0
20080501,84.3900,87.6400,83.9000,85.4000,29098835,0
20080502,87.2900,87.5000,81.0000,82.7500,34162124,0
20080505,82.8500,85.5000,80.8200,85.0600,17594234,0
20080506,85.4700,88.1500,84.7500,87.5300,18978236,0
20080507,88.8300,89.8400,87.6600,88.5000,25116124,0
20080508,89.5000,89.7500,85.9400,87.0000,23216674,0
20080509,85.8100,86.6699,82.5200,82.8600,23577947,0
20080512,83.6500,84.4800,78.1000,81.9000,36887727,0
20080513,81.8300,83.5000,80.7900,82.3800,13317832,0
20080514,83.3000,84.3500,81.4500,82.2300,12850077,0
20080515,82.5300,82.9300,81.1100,82.2500,9182059,0
20080516,82.7100,82.8500,81.2600,82.3700,8516633,0
20080519,82.2700,84.7400,82.1500,83.3200,11412820,0
20080520,82.8800,83.8400,81.9100,82.7400,10176585,0
20080521,82.6800,83.4300,80.5200,80.8500,10457818,0
20080522,80.5700,80.6000,76.1600,77.3100,21329340,0
20080523,75.8400,77.3100,75.1200,76.3500,10555933,0
20080527,76.9200,78.9400,74.3600,78.7400,15703674,0
20080528,80.2900,81.9500,79.5500,81.9200,13258672,0
20080529,83.4300,86.9500,83.0100,85.2500,25153257,0
20080530,86.0200,87.5600,85.8100,86.3600,18012046,0
20080602,86.2100,86.9500,84.6000,86.0700,9213955,0
20080603,87.0100,87.9500,86.0300,87.5600,12121063,0
20080604,87.0800,88.1000,85.2800,85.4800,10176128,0
20080605,86.4600,87.2400,85.5900,87.2400,6764868,0
20080606,85.9000,85.9900,83.5500,83.6500,10442944,0
20080609,84.0000,84.9500,80.5600,82.1400,11309911,0
20080610,80.3000,82.8700,79.6100,80.3100,9021514,0
20080611,81.0000,81.0000,77.6000,77.7400,14259070,0
20080612,78.9500,80.7700,78.5500,79.5600,11151319,0
20080613,80.2600,81.8100,80.1500,81.5300,7679436,0
20080616,81.4800,83.5000,81.1000,83.2700,8601706,0
20080617,84.1000,84.9800,83.6800,84.6700,8322483,0
20080618,83.7200,84.7000,83.4400,83.8600,8439424,0
20080619,83.4800,84.4000,81.6201,84.2700,9233412,0
20080620,82.9700,84.5000,82.7500,83.5700,10646181,0
20080623,83.8500,84.3500,81.0200,81.0600,7542506,0
20080624,80.0600,82.9400,78.5100,82.6600,12477092,0
20080625,83.3600,84.4200,81.8600,82.0600,12681160,0
20080626,80.6000,80.7400,78.0200,79.1000,19145922,0
20080627,78.8000,82.8700,78.5500,82.6000,44011594,0
20080630,82.0100,82.8400,80.3000,81.3100,12332415,0
20080701,79.6400,81.4100,79.2000,81.4100,11232653,0
20080702,81.9000,82.4000,79.3000,79.4200,8460983,0
20080703,79.3600,79.8100,77.2500,78.0700,7189465,0
20080707,78.5000,79.9400,74.0000,75.6200,19989289,0
20080708,74.8900,79.5000,72.2500,79.0600,23953132,0
20080709,79.0000,79.1000,75.4000,75.8700,13832529,0
20080710,75.7600,77.6200,73.8900,77.2500,13212757,0
20080711,75.6000,77.4500,74.0000,74.5500,13661299,0
20080714,76.0900,76.1800,72.5000,72.5800,10673519,0
20080715,71.2600,71.3100,67.2900,68.4200,21074684,0
20080716,68.3300,72.5600,66.5100,72.2300,23122191,0
20080717,73.7000,75.0600,71.3500,75.0600,16823018,0
20080718,74.2400,74.4900,72.1200,73.4000,11658339,0
20080721,73.9100,74.9400,71.5700,71.9000,13234270,0
20080722,69.6000,74.2300,67.9000,74.0500,16355726,0
20080723,73.5000,75.0000,72.6000,73.2500,12488398,0
20080724,72.9200,73.7300,69.9600,70.0800,9157989,0
20080725,70.5400,72.3500,69.0700,71.9600,9672606,0
20080728,72.4100,73.6000,70.2500,70.5500,8927799,0
20080729,71.0300,75.9700,71.0100,75.9700,12269426,0
20080730,77.2500,78.9000,74.2700,78.4500,19022279,0
20080731,76.2200,78.1500,71.4900,73.0600,37227383,0
20080801,73.3000,74.1000,70.3500,71.7300,15433918,0
20080804,71.7600,73.6000,71.5000,72.5000,10673092,0
20080805,73.2000,74.2300,72.3200,73.6000,8591677,0
20080806,72.8000,72.8100,71.0700,71.4800,10230919,0
20080807,70.7800,71.2500,69.3400,69.5000,10970932,0
20080808,69.7700,72.8500,69.1100,72.6000,9089675,0
20080811,72.4400,76.5000,71.9500,74.7900,13822469,0
20080812,74.2000,74.8000,72.6000,72.8000,8435425,0
20080813,72.7500,74.1700,72.4800,73.9300,7483743,0
20080814,73.8700,75.7900,73.6000,75.7800,6463482,0
20080815,75.9900,76.5300,74.8300,75.7900,6502303,0
20080818,75.6200,76.2500,74.1400,74.9400,6464820,0
20080819,74.4500,75.2400,73.6100,73.7400,5280776,0
20080820,74.1000,74.7100,73.6600,74.5700,4529850,0
20080821,73.9600,74.6400,73.1900,74.3800,3887625,0
20080822,75.3600,75.7900,73.8400,74.0900,5240453,0
20080825,73.5200,74.8900,73.1300,73.3200,4509976,0
20080826,73.6700,74.3000,72.8700,73.3400,4669656,0
20080827,73.0300,74.5000,72.8500,74.4500,4786490,0
20080828,74.7500,75.8100,74.1700,75.6500,6686624,0
20080829,74.9600,76.0000,74.7000,75.9000,4831984,0
20080902,76.8300,77.5000,74.3900,74.9900,7474946,0
20080903,74.5600,75.3400,72.0700,73.0500,8850120,0
20080904,72.5200,72.6300,69.7500,70.5000,9418984,0
20080905,69.9700,71.9800,69.2500,71.7600,10160885,0
20080908,73.5100,74.2900,68.6800,70.1000,14169017,0
20080909,70.3500,70.3500,67.1800,67.4900,12470404,0
20080910,67.2700,69.9000,66.6300,69.0400,10988844,0
20080911,67.4100,71.3600,67.0500,70.9500,11784418,0
20080912,69.9300,71.6600,69.2500,71.6500,7060553,0
20080915,68.6600,70.9800,68.2600,69.3800,9685532,0
20080916,66.6200,68.9600,65.0000,66.3500,20899045,0
20080917,65.8100,67.9500,64.0100,64.0900,16884754,0
20080918,64.2000,67.2400,58.3800,66.9000,21047273,0
20080919,71.0100,71.1600,67.0400,69.5700,17237280,0
20080922,68.9200,68.9900,64.9000,65.1800,11571076,0
20080923,65.8500,67.4700,64.1100,66.9000,10962466,0
20080924,67.0500,67.7200,65.5000,65.6800,6135802,0
20080925,65.7500,66.4700,64.5400,64.6000,5973797,0
20080926,62.7300,63.4000,60.8000,62.0400,12797715,0
20080929,60.3000,60.4800,55.8900,57.8000,19609713,0
20080930,56.3800,61.4300,56.3800,61.3900,9683061,0
20081001,60.7500,62.1000,59.2100,61.3100,6774358,0
20081002,61.4900,61.4900,57.3105,57.5900,8805330,0
20081003,59.0700,60.1700,56.3100,56.8400,15119332,0
20081006,53.4200,56.0200,50.2500,55.3800,21841625,0
20081007,56.0000,56.4400,50.6200,51.1500,18964939,0
20081008,49.0100,54.4300,47.7500,52.6300,18807001,0
20081009,53.7900,55.9400,49.4100,49.8500,10637327,0
20081010,47.0000,53.9500,47.0000,52.0000,18787795,0
20081013,54.9900,59.0000,53.5900,58.8700,12361687,0
20081014,62.0000,62.1100,55.2500,57.6100,13287275,0
20081015,55.5200,56.0000,48.5300,49.7500,19180778,0
20081016,50.1500,53.3300,48.0400,53.0700,14021045,0
20081017,51.5000,55.0700,51.5000,52.2200,8778974,0
20081020,53.3100,53.8200,51.1200,52.0100,8993636,0
20081021,51.3500,53.0700,50.2900,50.7000,7253485,0
20081022,49.9700,52.0000,48.0000,48.5100,10063277,0
20081023,48.7600,49.5500,45.7400,48.3200,11993042,0
20081024,43.8000,48.5000,43.7400,47.9800,10200028,0
20081027,47.0100,49.2000,46.4400,46.5900,10482332,0
20081028,47.9000,51.5800,47.0500,49.9700,14610890,0
20081029,50.4000,53.5100,49.5100,50.6900,14009938,0
20081030,50.5900,56.1600,50.5800,54.2500,18729591,0
20081031,53.8900,56.0800,53.0000,55.3500,10093477,0
20081103,55.9200,56.1000,51.9100,52.4900,7127635,0
20081104,54.3800,60.4500,53.8800,59.8100,18471831,0
20081105,58.2900,59.2000,56.4300,56.4700,11254338,0
20081106,55.0400,56.0000,50.7400,51.5300,13025190,0
20081107,52.4500,54.8000,51.3100,53.5000,7728706,0
20081110,55.3000,55.3000,51.2000,51.9900,6630351,0
20081111,50.9900,54.9900,50.3600,53.7900,8098949,0
20081112,52.4500,55.6500,51.1800,51.7500,10688339,0
20081113,51.8800,54.5800,49.8900,54.4400,9686822,0
20081114,53.1100,57.0000,52.4500,54.2400,9352554,0
20081117,53.1100,54.2300,51.6600,52.7600,7329370,0
20081118,52.7900,55.0800,52.6100,54.6400,7886304,0
20081119,54.0000,55.8400,51.2400,51.5800,8739025,0
20081120,50.2100,51.3000,48.0000,48.1400,12749256,0
20081121,49.6000,49.6000,43.5400,46.3800,21194904,0
20081124,47.6100,50.0000,45.7800,49.7200,11213481,0
20081125,50.3600,50.9700,49.0000,49.5300,11240592,0
20081126,48.8100,52.0000,48.2000,52.0000,6917918,0
20081128,51.7100,52.7400,51.1700,52.5600,3177904,0
20081201,51.0000,51.1400,47.6700,48.0500,7742224,0
20081202,48.6900,49.7600,47.5300,49.6800,6643334,0
20081203,48.1200,52.7500,48.1100,52.4400,9101232,0
20081204,51.9300,52.7500,50.2200,50.8100,7621801,0
20081205,49.7500,53.4700,48.5000,53.1800,10284221,0
20081208,54.4000,57.6700,53.9700,56.1600,13274176,0
20081209,55.5000,56.4400,53.1000,53.5300,8031858,0
20081210,53.1500,53.8500,50.9500,53.1600,7546611,0
20081211,52.4000,54.5900,51.7200,52.0900,7504632,0
20081212,50.5100,53.9100,50.5000,52.9500,6297838,0
20081215,52.8100,53.7700,51.7700,52.7500,5464661,0
20081216,53.3000,54.7800,52.7400,54.7700,7681432,0
20081217,54.2900,56.0000,54.0600,55.3600,6263247,0
20081218,55.3700,56.1900,54.0700,54.7000,7593689,0
20081219,54.5100,56.2300,53.7800,54.9700,8897643,0
20081222,54.8600,55.2400,52.9800,53.7500,3521011,0
20081223,53.5200,54.4000,53.1200,53.6500,2674595,0
20081224,53.4400,53.7500,52.6500,52.8900,1632304,0
20081226,52.7800,53.4600,51.9300,53.2500,1619206,0
20081229,53.0500,53.5900,51.9300,52.1700,3451732,0
20081230,52.2000,52.2000,50.2700,50.9900,4275370,0
20081231,50.6100,52.7700,50.6000,52.4500,4092807,0
20090102,52.9200,53.7100,52.2400,53.4400,3308516,0
20090105,53.0000,55.3000,53.0000,53.8200,4149997,0
20090106,54.5000,57.9800,54.5000,57.6100,8135169,0
20090107,56.6900,57.9500,55.9900,56.3600,7121035,0
20090108,56.0100,56.3000,53.2700,55.7600,8672285,0
20090109,56.0200,56.3100,54.7800,55.6200,4175793,0
20090112,55.2900,56.1500,52.5600,52.9600,7882527,0
20090113,52.7500,53.3400,51.5100,53.1400,5783567,0
20090114,52.0100,52.6100,50.2200,50.9700,6327828,0
20090115,50.3800,50.8500,47.5000,49.3800,11870082,0
20090116,49.0300,49.4500,45.2100,47.4100,17303350,0
20090120,46.0500,46.4100,42.0600,42.4200,14942615,0
20090121,43.2000,45.1500,42.7000,44.1800,12626414,0
20090122,43.7800,45.6800,43.2300,44.1800,7981993,0
20090123,42.6900,44.4500,41.7800,44.3200,5654595,0
20090126,44.3000,45.2400,42.5200,42.5900,6019827,0
20090127,43.4900,44.1900,42.6400,44.1500,6610674,0
20090128,45.9100,47.4800,45.2500,47.2200,8025364,0
20090129,45.9400,48.1100,45.2500,46.2700,6525273,0
20090130,47.0500,49.3500,46.8600,49.3500,7580935,0
20090202,48.2600,49.9900,47.5400,49.9700,7136044,0
20090203,50.2100,50.9500,48.1900,48.3900,7241398,0
20090204,48.8600,50.2400,48.5600,49.1300,8291535,0
20090205,52.2400,55.1000,51.5000,53.7400,24185157,0
20090206,53.9500,56.0000,53.6800,55.4100,11476825,0
20090209,55.5200,56.3500,54.6000,55.3200,7976781,0
20090210,55.1300,56.0000,53.6100,53.8500,9521276,0
20090211,54.1000,55.2299,53.5000,54.9600,5918291,0
20090212,54.2800,56.6000,53.1000,56.4000,8709670,0
20090213,56.9300,57.9500,55.2600,55.9500,10199797,0
20090217,54.6900,55.2000,53.6700,54.2500,8896476,0
20090218,54.5700,56.8900,54.2500,56.1500,9084974,0
20090219,56.9500,57.9000,55.4900,55.6300,8779984,0
20090220,54.6500,56.0900,54.5000,55.6600,10727995,0
20090223,56.0400,56.8400,53.9900,54.2500,7992844,0
20090224,54.3400,56.9800,53.6100,56.3500,10902947,0
20090225,56.1100,56.5500,55.1400,55.4200,8602601,0
20090226,56.2500,56.6600,54.7900,56.0600,8977541,0
20090227,55.0000,57.9000,55.0000,56.7100,11811113,0
20090302,55.9300,56.9700,53.8700,54.1600,9765607,0
20090303,54.7300,55.6300,53.2100,54.3600,10548810,0
20090304,55.0000,55.8700,53.9000,55.2900,8944726,0
20090305,54.5500,55.4900,52.6800,53.4200,11036476,0
20090306,53.7600,54.1500,49.2106,50.1900,15178941,0
20090309,49.6700,51.0800,48.7400,49.8000,8389539,0
20090310,50.9900,52.8700,50.5900,52.8700,9664833,0
20090311,53.6600,53.6600,50.5200,51.3700,9036776,0
20090312,51.3000,54.0900,50.2700,54.0900,10820313,0
20090313,54.2600,55.3500,51.7000,52.0500,12391913,0
20090316,52.9800,53.7300,51.8600,52.1700,8369132,0
20090317,52.0000,55.3800,51.3300,55.2900,6439323,0
20090318,54.4500,56.5000,53.4600,56.3100,11325656,0
20090319,56.3800,56.7000,52.4300,52.6900,10437660,0
20090320,53.2000,54.3600,52.5000,52.5300,8369354,0
20090323,53.8700,55.5800,52.9000,55.5400,11164750,0
20090324,54.2800,54.7900,53.2700,53.4800,9121077,0
20090325,53.9500,54.7500,51.2800,52.7500,14656699,0
20090326,53.3800,55.7900,52.5200,55.5000,14903265,0
20090327,54.2800,56.3100,54.2100,54.2500,8172203,0
20090330,53.3000,54.8500,53.0100,53.5000,9652894,0
20090331,54.4000,56.2300,53.8400,55.6000,11864495,0
20090401,54.7500,56.0000,53.6300,54.2900,11038890,0
20090402,55.4600,57.1100,55.1200,55.5900,11850958,0
20090403,55.2700,60.1600,55.2700,60.0800,14429090,0
20090406,58.7000,60.0400,57.7500,59.1300,11236069,0
20090407,58.3800,58.7600,57.0700,57.1500,6783228,0
20090408,57.8000,57.8700,56.4100,57.8200,5955774,0
20090409,58.8500,59.5300,57.6300,58.7900,11447696,0
20090413,58.1600,61.4000,58.0000,61.1100,9532658,0
20090414,60.1100,60.9200,58.1300,58.3300,8928044,0
20090415,58.0300,59.2800,57.2500,59.1100,7423244,0
20090416,58.1000,59.3700,57.5000,58.0700,9031435,0
20090417,58.1800,59.1300,57.2600,58.0000,9457047,0
20090420,57.0000,57.6800,54.9600,55.0000,10647353,0
20090421,54.8400,58.7000,54.2500,58.6300,9439520,0
20090422,57.8000,59.9400,57.2100,57.5100,8670613,0
20090423,58.2500,58.9700,57.1000,58.2300,8976738,0
20090424,59.3100,60.7500,58.0400,60.3800,9923463,0
20090427,58.7800,59.7200,58.6300,58.8700,7380034,0
20090428,58.1500,62.0400,58.1000,60.7100,10576537,0
20090429,61.8900,63.7400,61.5100,63.5100,14810060,0
20090430,64.1400,68.0000,63.9200,64.9600,25443574,0
20090501,64.1500,66.3000,62.6400,65.0100,15154340,0
20090504,66.0800,68.5600,64.7200,68.2000,19735959,0
20090505,67.8200,68.5000,66.9700,67.3900,14198006,0
20090506,68.0700,68.2200,65.7500,66.1900,10461116,0
20090507,66.6300,67.0000,65.3500,65.5300,8684863,0
20090508,65.9700,68.4700,65.5000,68.4300,9461417,0
20090511,66.8000,67.9500,65.9300,65.9300,6502812,0
20090512,66.8400,67.2500,64.7100,65.2200,9094331,0
20090513,64.3200,65.4700,63.5100,64.4700,11895792,0
20090514,63.9800,65.1000,63.5100,64.5200,8216598,0
20090515,64.4500,65.5000,64.0200,65.0700,6172240,0
20090518,65.3200,66.5500,64.2600,66.4100,14829693,0
20090519,66.0300,66.3100,64.2900,64.8000,11448826,0
20090520,65.2600,66.9600,64.6100,64.9600,8464839,0
20090521,64.5100,66.3200,64.4700,66.2800,13934547,0
20090522,66.9100,67.5000,65.2300,65.7500,5435224,0
20090526,65.7900,66.8900,65.2800,66.7700,5141268,0
20090527,66.3300,68.1400,65.2500,65.9200,6789995,0
20090528,66.2900,66.9900,65.7500,66.5000,5046045,0
20090529,66.6300,67.9000,65.8000,67.7100,8049517,0
20090601,68.5000,68.9500,65.8200,66.6600,10908626,0
20090602,66.4000,67.0000,65.5000,66.8100,7761819,0
20090603,66.6900,68.7600,65.8700,68.2300,8843510,0
20090604,68.4500,71.2400,68.3200,69.5200,14056977,0
20090605,70.0100,70.8400,68.8000,69.2800,18566737,0
20090608,68.6600,70.6000,68.5500,69.8000,5159479,0
20090609,70.0700,70.3700,68.4700,68.6300,5449586,0
20090610,69.0300,69.9200,67.9600,69.2700,8450514,0
20090611,69.3500,69.6000,66.6600,66.7200,10991731,0
20090612,66.8900,67.2000,64.3100,64.3600,20245556,0
20090615,63.9800,65.8800,63.0700,64.4300,6395372,0
20090616,65.1000,65.1000,62.1200,62.4600,7449596,0
20090617,62.4600,63.1000,60.8000,61.3500,8016295,0
20090618,61.4600,62.1100,60.6300,61.4100,8043262,0
20090619,61.7000,62.1000,60.8600,61.3700,6367437,0
20090622,60.7400,62.9600,60.7000,61.2400,7542592,0
20090623,61.3300,62.8700,61.3200,62.6700,4998469,0
20090624,63.0000,63.1500,60.9000,61.0900,5701323,0
20090625,60.8900,62.2800,60.2700,61.9500,5222108,0
20090626,61.8200,63.8200,61.5600,63.8200,4937982,0
20090629,63.8900,63.8900,62.5000,62.9800,5671324,0
20090630,62.7500,63.9300,62.0200,62.2600,12313889,0
20090701,62.2800,62.5700,60.7800,60.8000,6544693,0
20090702,60.8000,61.7000,60.0800,60.0800,5380803,0
20090706,60.0700,61.1000,59.9000,60.6700,5850212,0
20090707,61.3300,61.3300,59.4000,59.7100,7592188,0
20090708,59.7200,60.3200,58.0000,59.4900,16020707,0
20090709,60.1400,60.6500,59.7500,60.4400,6654313,0
20090710,59.8700,60.3300,59.4100,59.8600,4164073,0
20090713,60.1100,60.4200,59.1000,60.3500,7663430,0
20090714,60.5000,60.5100,59.6400,60.2900,3324209,0
20090715,61.0000,62.7500,60.6700,62.6500,9126860,0
20090716,62.4500,64.7200,62.2000,64.4100,12522556,0
20090717,64.2500,65.0000,64.0000,64.1000,4519233,0
20090720,64.3600,67.2800,64.3000,67.1200,8060345,0
20090721,67.1200,67.2000,65.7900,67.1500,4437389,0
20090722,66.6200,67.5600,66.3200,66.8500,6332055,0
20090723,67.2000,67.8400,66.6200,67.1900,4849921,0
20090724,66.2700,67.6500,66.2500,67.2900,3299611,0
20090727,67.2500,68.3100,67.1100,68.1900,3569848,0
20090728,67.7100,68.3000,66.1300,66.3000,5667602,0
20090729,66.6000,66.8900,65.7200,66.7800,5508028,0
20090730,67.6900,69.6800,66.8300,67.2100,14451811,0
20090731,66.9400,67.1700,65.3500,65.4600,8263052,0
20090803,66.1900,69.1100,65.9000,69.1100,7586613,0
20090804,68.3300,69.1100,67.9000,69.1000,4675748,0
20090805,69.1900,69.1900,67.8600,68.3800,4969530,0
20090806,68.5200,69.6900,67.9500,68.6500,5223611,0
20090807,69.2400,69.6500,68.7300,69.1700,3845526,0
20090810,69.0400,69.4900,68.6000,68.8800,2510672,0
20090811,68.5400,69.2500,68.5300,68.6100,3636371,0
20090812,68.2900,69.0500,67.8800,68.4500,3608078,0
20090813,68.5000,68.8800,67.9400,68.6800,3742121,0
20090814,68.3000,68.6800,67.5000,67.8000,3053708,0
20090817,66.8400,66.9800,66.0400,66.4300,4946594,0
20090818,66.6500,67.3400,66.5500,67.0100,4269407,0
20090819,66.3300,67.2400,66.1500,67.2000,3863997,0
20090820,67.0900,67.9900,66.7500,67.8100,3038145,0
20090821,68.3400,69.0500,67.8500,69.0000,6864363,0
20090824,69.2500,69.5000,67.7600,67.9500,4994677,0
20090825,68.1500,69.0000,67.9000,68.9800,4393708,0
20090826,68.6000,70.4300,68.4500,70.2000,4742487,0
20090827,69.6800,70.2500,69.2800,69.7100,5151368,0
20090828,70.0500,70.5000,69.2800,70.5000,3505654,0
20090831,69.7000,71.3200,69.6000,71.1000,5380282,0
20090901,70.7800,72.0000,70.1400,70.1800,5572670,0
20090902,69.7700,70.8645,69.4300,70.1000,3334150,0
20090903,70.4100,71.0487,69.8000,70.9100,4266867,0
20090904,70.6500,70.9500,70.0500,70.3600,2473598,0
20090908,70.7000,71.2500,70.1555,70.9500,3055154,0
20090909,71.2600,71.3000,70.1800,70.4800,4097046,0
20090910,70.3800,72.4900,70.2700,72.3100,4252361,0
20090911,72.5000,72.5000,71.7500,72.2900,3849524,0
20090914,71.5100,73.0000,71.5000,72.8700,3274820,0
20090915,73.0000,73.4500,72.3800,73.2000,3837946,0
20090916,73.2500,74.6000,72.6600,74.0900,4153386,0
20090917,73.9500,74.8600,73.3000,73.8200,3559223,0
20090918,73.9200,74.2700,73.1600,73.7900,3802423,0
20090921,73.0700,74.3000,73.0100,73.3900,3235421,0
20090922,73.6000,74.7300,73.3200,74.4100,3812089,0
20090923,74.4100,74.9900,73.7600,73.9200,3744377,0
20090924,73.3900,73.9100,72.2500,73.5300,4013958,0
20090925,73.1700,73.2500,69.2300,70.6600,12046703,0
20090928,71.1000,71.8500,70.5100,71.1400,4592354,0
20090929,71.1900,72.1400,69.2100,69.5700,10477726,0
20090930,69.7500,70.0000,68.6100,69.1100,7616838,0
20091001,68.7700,70.1600,68.7700,69.1200,7054439,0
20091002,68.4400,69.1000,66.5452,67.7900,8854854,0
20091005,67.8700,69.0000,67.6800,68.1600,4976120,0
20091006,68.6900,68.7000,67.4000,68.2600,9107731,0
20091007,69.1500,71.3400,68.9100,70.8600,12266088,0
20091008,71.1000,72.0300,70.6700,71.7300,6026396,0
20091009,71.5500,73.2900,71.3400,72.9400,5184394,0
20091012,74.3300,74.9400,73.3500,73.7000,4821681,0
20091013,73.7400,74.9800,73.2300,74.6700,5902443,0
20091014,74.8300,75.2500,73.7900,74.8000,6783522,0
20091015,74.1900,75.8400,74.0200,75.0800,5568080,0
20091016,74.7300,75.0800,74.0000,74.2900,3736719,0
20091019,74.2700,75.0000,73.1900,74.9500,3646529,0
20091020,75.4500,75.9000,74.4599,75.0500,4126843,0
20091021,74.8200,76.9900,74.8200,75.1900,4071369,0
20091022,75.6000,75.8800,74.2600,75.6900,5442627,0
20091023,75.9300,76.0900,73.6300,74.1200,6377324,0
20091026,74.9700,75.8300,72.4600,72.7800,8709070,0
20091027,73.6100,74.4500,72.5100,73.9000,10214958,0
20091028,74.9400,78.0200,74.7600,76.5700,19482591,0
20091029,77.0100,78.2000,75.8300,77.2800,10376727,0
20091030,76.9600,77.5000,75.1600,75.7600,6831942,0
20091102,76.0900,78.1700,75.8300,77.2900,6333532,0
20091103,76.7700,77.6700,75.8000,77.6500,6525206,0
20091104,78.3000,79.5000,78.1200,78.3100,6091146,0
20091105,78.5200,79.7500,78.2700,79.5900,4090644,0
20091106,79.0000,79.9000,78.6550,79.6700,3941609,0
20091109,79.8600,81.6400,79.7000,81.1600,6581696,0
20091110,80.9000,81.4900,80.5640,81.1000,4916948,0
20091111,81.6200,81.9700,80.3810,80.8200,3665796,0
20091112,80.6800,81.0900,79.3300,79.9200,3242220,0
20091113,79.9300,80.1900,78.7500,80.0000,3424335,0
20091116,80.1000,80.3900,79.2200,79.5500,5758673,0
20091117,79.5600,80.6800,79.2900,80.5500,3933441,0
20091118,80.1900,80.8700,79.6600,80.3900,2868245,0
20091119,79.9700,81.5500,78.2300,80.1800,9134298,0
20091120,79.7200,80.4397,79.6309,80.0000,3134514,0
20091123,80.7800,80.8000,79.9100,80.4400,4365881,0
20091124,80.3500,80.6400,79.6000,80.6200,3038219,0
20091125,80.8000,81.9000,80.3700,81.7900,2874689,0
20091127,80.0800,80.8400,79.6000,80.3300,2323668,0
20091130,80.3300,81.3800,80.2000,81.0000,3926682,0
20091201,81.4400,83.4000,81.0000,82.9700,6103003,0
20091202,83.0500,83.4000,82.0800,82.2200,3215461,0
20091203,82.3500,82.6300,79.9300,80.0300,4781071,0
20091204,81.0900,81.5900,78.7100,80.2700,5466417,0
20091207,80.2600,80.6400,79.8400,79.9300,2415169,0
20091208,79.6200,80.4100,79.5500,79.9900,2606326,0
20091209,79.6200,81.9300,79.5000,81.7500,4185929,0
20091210,81.8800,82.7600,81.3800,82.3200,3637650,0
20091211,82.2900,82.4000,81.1405,81.3400,2879651,0
20091214,84.9600,85.9100,83.4900,84.7700,17624915,0
20091215,84.2300,86.2000,83.9000,86.1400,9510538,0
20091216,86.2400,87.4800,85.8600,87.0300,8445540,0
20091217,86.4900,87.4000,85.5000,87.0300,9562625,0
20091218,87.4000,89.6900,87.3900,88.9700,84388317,0
20091221,88.9600,89.0700,86.6300,87.5100,11140949,0
20091222,87.6600,87.9700,85.8600,86.3000,7204847,0
20091223,86.4600,87.0000,85.6500,86.1500,5780432,0
20091224,86.5900,86.8000,85.8000,86.2900,1728086,0
20091228,86.4300,87.0000,86.0900,86.7600,3359806,0
20091229,86.6500,88.2800,86.6500,88.0200,4686246,0
20091230,87.4700,88.2800,87.4700,88.1400,3088088,0
20091231,87.9800,88.1800,87.1700,87.4600,3160943,0
20100104,88.0000,88.7700,87.4600,88.1400,5045174,0
20100105,87.3000,87.5300,86.0000,87.1300,6458684,0
20100106,87.0100,87.0800,85.9000,85.9600,4065850,0
20100107,85.9700,87.0000,85.5500,86.7600,6961561,0
20100108,86.8200,87.3900,86.2300,87.0000,2977107,0
20100111,87.5100,87.9400,86.1700,86.7500,3228667,0
20100112,86.5800,87.0500,85.8500,86.3400,3210692,0
20100113,86.4600,87.2000,85.9500,87.1400,3357206,0
20100114,86.9700,87.5300,86.5000,87.4400,4595548,0
20100115,87.4800,87.5400,85.9200,86.1400,5325772,0
20100119,86.1700,88.4100,85.7000,87.8500,3810105,0
20100120,87.6800,87.7400,86.3100,87.4200,3192785,0
20100121,87.4500,87.9000,84.1200,84.4500,7039205,0
20100122,84.0300,84.3850,81.6400,82.7300,7445568,0
20100125,83.4000,83.8100,81.4100,82.0300,4037260,0
20100126,81.3500,82.5400,80.9900,81.1500,3110620,0
20100127,80.8800,84.1300,80.6100,83.9100,4833955,0
20100128,84.3600,84.4800,81.4100,82.6500,3267739,0
20100129,82.6000,84.9800,81.8700,82.0300,5071143,0
20100201,82.2900,84.7500,82.2000,83.6600,4024931,0
20100202,84.2600,84.4700,83.5000,84.0100,3610958,0
20100203,84.2400,84.4900,82.1000,83.5200,8049322,0
20100204,85.2500,86.1800,82.8000,83.0500,16626461,0
20100205,83.3200,83.8600,80.5400,82.5600,9673793,0
20100208,82.9000,84.3800,82.5600,83.0500,5993815,0
20100209,83.6900,84.1312,82.7000,83.2700,4492145,0
20100210,83.4900,83.9100,82.8900,83.6400,3644079,0
20100211,83.7900,85.2100,83.2500,85.1400,4511185,0
20100212,84.5000,84.9400,83.6500,84.7800,5529376,0
20100216,85.2300,85.9400,85.2000,85.8800,4016604,0
20100217,86.0100,86.5400,85.7600,86.4200,3744108,0
20100218,86.0000,87.4450,86.0000,86.9600,3823714,0
20100219,86.0000,86.9800,85.4900,86.8100,3418360,0
20100222,87.0500,87.7600,86.8100,86.9100,2893126,0
20100223,87.0200,87.5900,86.0600,86.1200,4782670,0
20100224,86.2200,86.6100,84.7500,85.6300,4052438,0
20100225,84.7500,85.4400,83.7400,85.2300,3536129,0
20100226,85.5800,85.7200,85.0200,85.2800,3119598,0
20100301,85.5000,86.9400,85.2800,86.8200,3375059,0
20100302,86.8200,86.9800,86.2500,86.4500,3225952,0
20100303,86.6000,87.2100,86.2400,86.8000,3415406,0
20100304,87.0000,87.4500,86.1250,87.0400,3644339,0
20100305,87.4000,88.5600,87.1000,88.5100,4876846,0
20100308,88.4500,90.9300,88.0900,90.6300,7816345,0
20100309,90.2500,91.6700,89.8600,90.1500,9175191,0
20100310,89.7400,91.8100,89.5500,91.5200,7109901,0
20100311,90.9700,93.2800,90.8000,92.7400,13786040,0
20100312,93.1700,93.6300,92.6500,93.2500,7160705,0
20100315,92.8700,93.1500,91.1200,92.4100,5184785,0
20100316,92.6800,92.9100,91.3500,91.6500,4767876,0
20100317,92.1200,92.4100,91.2400,91.5100,3696566,0
20100318,91.5000,91.8200,90.0800,90.1300,4692522,0
20100319,90.5200,90.7500,88.6900,88.8400,6055952,0
20100322,88.3900,89.7500,88.1800,89.2400,4168631,0
20100323,89.5000,90.3000,89.2500,89.9800,3379446,0
20100324,89.6000,89.9400,88.5900,88.7500,3902987,0
20100325,89.6800,91.7800,89.4900,90.4100,5088931,0
20100326,90.7300,91.2500,89.6500,90.2500,3384787,0
20100329,90.5700,91.1600,90.1400,90.2400,2784150,0
20100330,90.4700,91.8400,90.3400,91.0000,4083511,0
20100331,90.7000,92.2000,90.5200,91.0300,3126264,0
20100401,91.6800,92.5800,91.3100,92.5500,4366238,0
20100405,93.0500,93.2000,92.1000,92.4700,3841069,0
20100406,92.0300,93.3300,91.8100,92.4000,3453314,0
20100407,92.5000,92.5000,90.6300,90.7100,3687708,0
20100408,90.6600,92.0800,90.5000,91.4900,2692953,0
20100409,91.9400,92.6100,91.6500,92.5200,2391791,0
20100412,93.0500,93.4900,92.4963,93.1900,2330786,0
20100413,93.4100,93.7900,92.1600,92.7900,2859106,0
20100414,93.1600,94.4400,92.8600,94.2600,4332452,0
20100415,94.3550,95.2600,93.9300,94.4500,5160085,0
20100416,94.0800,94.9100,92.8000,93.8500,4695549,0
20100419,93.2000,94.1800,92.0800,93.1200,3147747,0
20100420,93.6500,94.0900,92.5000,94.0500,2273002,0
20100421,94.3500,94.3800,92.8600,93.1300,2841366,0
20100422,92.8200,95.2000,92.4600,95.1400,3665600,0
20100423,96.2000,96.8200,95.2300,96.5900,3125435,0
20100426,97.0300,97.1920,95.5400,96.0000,4568708,0
20100427,95.9500,96.2300,92.8900,92.9500,4472939,0
20100428,93.7200,94.0600,92.3004,93.6100,5107528,0
20100429,93.7700,94.6000,92.1001,92.8200,7354227,0
20100430,93.2800,93.3700,90.0200,90.2300,6269951,0
20100503,90.5500,91.2700,88.4200,89.2700,7756547,0
20100504,89.3400,90.9500,88.1200,88.3700,7657366,0
20100505,86.7600,87.9500,84.0000,86.4300,9297414,0
20100506,85.8500,86.5600,75.9100,82.9200,15987725,0
20100507,83.0600,84.1700,80.7500,82.2900,11382220,0
20100510,86.2500,87.2000,85.9300,85.9900,8777440,0
20100511,85.1300,85.2500,83.1400,84.1600,11815427,0
20100512,85.0400,87.5500,84.7500,85.6800,9283151,0
20100513,85.8800,87.9800,84.5200,85.7300,7958844,0
20100514,78.6700,79.8900,75.9200,77.2600,42464401,0
20100517,78.7700,79.2400,73.6700,74.7100,22645573,0
20100518,75.0800,76.0100,68.2900,70.0900,47334779,0
20100519,70.7100,74.2000,70.7100,72.9700,32910654,0
20100520,72.0000,75.4200,71.1100,72.8200,25411374,0
20100521,72.0100,76.0000,72.0100,74.2000,19907226,0
20100524,75.4400,76.2000,73.7500,74.5500,10298915,0
20100525,73.0600,73.8500,71.7700,72.9700,11364284,0
20100526,74.1400,75.1900,73.3600,73.4000,11104137,0
20100527,75.0000,75.1900,72.9100,73.6900,9779900,0
20100528,73.3700,73.5000,72.0000,72.4600,6647674,0
20100601,72.4900,73.6000,71.3600,71.4900,6270779,0
20100602,71.4600,71.8700,70.0200,71.2500,9406115,0
20100603,71.9300,73.2100,71.6600,72.8400,9784043,0
20100604,71.0500,73.4000,71.0500,72.1300,10535500,0
20100607,72.0000,73.7800,71.5500,71.8900,7654755,0
20100608,72.1100,73.4900,71.0900,73.3500,7628207,0
20100609,74.1200,75.4800,73.1800,73.8000,8898087,0
20100610,75.6300,77.4900,75.0000,77.4500,9095895,0
20100611,76.5100,76.8900,75.3500,76.0800,7544367,0
20100614,76.9500,76.9900,73.7000,73.7800,9365450,0
20100615,74.4700,76.9600,73.9000,76.9300,7809465,0
20100616,76.1800,77.2500,75.6102,77.1700,7037838,0
20100617,77.8100,79.1300,77.2600,78.2400,7284693,0
20100618,78.5100,79.2500,76.2600,77.0400,7433833,0
20100621,77.9600,83.7900,75.4200,80.9000,28969053,0
20100622,81.0000,81.0000,78.6300,78.7600,11717900,0
20100623,78.9600,78.9600,76.8100,77.7600,6983799,0
20100624,77.1300,77.9600,75.7600,76.4800,6569853,0
20100625,77.0300,77.4100,75.6500,76.7100,5919239,0
20100628,76.9900,77.2900,75.1500,75.2200,5131319,0
20100629,74.2800,74.4700,71.1000,71.4500,9964414,0
20100630,71.6600,72.1000,70.7100,70.7500,6179488,0
20100701,71.0000,73.0100,70.1100,72.8600,7591037,0
20100702,73.2400,73.7900,72.5800,73.1800,4701585,0
20100706,73.8300,74.3200,71.7900,72.2700,5931772,0
20100707,72.6800,74.9200,72.1500,74.8200,5218640,0
20100708,75.5000,75.8000,74.0400,75.0800,4061660,0
20100709,76.2400,77.6000,75.6200,77.3800,5620859,0
20100712,75.9900,77.3700,75.8800,76.5100,3959121,0
20100713,77.8000,77.8000,75.4700,76.5900,4982848,0
20100714,76.5700,77.0000,75.6500,76.2800,3205671,0
20100715,76.3900,76.6400,74.2600,75.2800,4122580,0
20100716,73.6000,73.7500,71.2700,71.4500,9764943,0
20100719,72.2100,72.2500,70.8700,71.2200,5004737,0
20100720,70.7100,73.6600,70.5000,73.6000,4777298,0
20100721,73.9900,74.0100,71.9300,72.3600,3979381,0
20100722,73.1500,74.5500,73.0200,74.4600,4873344,0
20100723,74.4700,75.9700,74.0500,75.5900,3165433,0
20100726,75.6900,76.5000,75.3500,76.0800,3948576,0
20100727,77.0000,77.2700,75.8700,76.6100,4339489,0
20100728,76.1500,76.8400,75.1000,75.1800,6301239,0
20100729,74.7600,74.8800,71.3500,71.9800,14719478,0
20100730,71.5900,73.6300,71.3700,73.3500,7699435,0
20100802,70.9800,72.3880,70.9700,72.2300,13471664,0
20100803,71.6300,73.5150,71.4300,73.0000,8542474,0
20100804,73.2100,73.4000,72.3800,72.4500,5125568,0
20100805,72.1300,72.4000,71.3200,71.5000,7698215,0
20100806,71.1500,72.2000,70.8600,72.1400,4841089,0
20100809,73.1200,74.8700,72.8100,74.7400,7153877,0
20100810,74.0600,75.7300,74.0600,75.2700,7767050,0
20100811,74.0000,74.3500,73.0000,73.5100,5779109,0
20100812,72.7800,74.1900,72.5300,72.9800,6169415,0
20100813,72.9400,73.1200,72.1500,72.2200,3642992,0
20100816,72.0800,73.2400,71.8000,72.8300,2675292,0
20100817,73.4500,73.7700,72.4400,73.3600,3333618,0
20100818,73.0800,73.3800,72.5210,72.8800,3058118,0
20100819,72.4200,72.7300,71.5000,71.6300,4610510,0
20100820,71.2900,71.5900,69.5800,70.1000,7885499,0
20100823,70.5500,71.3000,69.6000,70.1200,4598908,0
20100824,69.5100,70.9700,69.0000,70.6600,6687416,0
20100825,70.3100,72.1400,70.2701,70.8600,5601373,0
20100826,71.2100,71.4000,69.8800,69.9100,3529248,0
20100827,70.3900,71.1300,69.6000,71.1100,3914910,0
20100830,70.9700,71.4000,69.5400,69.5400,3501520,0
20100831,69.5400,70.0950,68.0100,68.9800,5805433,0
20100901,69.8300,70.7429,69.0700,70.5300,4324119,0
20100902,70.9800,72.2500,70.6600,71.9800,4194970,0
20100903,73.0000,73.1400,72.0800,72.5000,3518457,0
20100907,71.8700,72.9800,71.3400,71.5000,3604793,0
20100908,70.3500,70.6700,68.3000,68.5500,11260199,0
20100909,68.7800,68.9700,66.0695,66.7800,13265960,0
20100910,66.8400,68.4800,66.6800,68.0900,7851412,0
20100913,68.0000,68.0000,64.9000,65.4800,15141070,0
20100914,65.6300,67.9500,65.5500,67.1200,9911568,0
20100915,67.7200,69.5000,67.6000,68.9300,10771641,0
20100916,68.8100,69.2100,68.0550,68.3800,7453734,0
20100917,68.7700,69.0000,68.1900,68.4900,10493492,0
20100920,68.5000,70.3200,68.0700,70.3100,7347691,0
20100921,70.4500,71.1100,69.5200,69.9400,6328214,0
20100922,70.0800,70.8700,69.9500,70.6200,6461151,0
20100923,70.0700,71.4600,69.8950,70.9800,6745803,0
20100924,71.7500,72.3700,71.3600,72.3700,5259375,0
20100927,72.7700,73.4900,71.9000,73.0000,5024639,0
20100928,72.9300,73.6000,72.5500,73.2700,7304142,0
20100929,73.0100,74.5000,72.8840,74.4100,6970483,0
20100930,74.7400,74.9700,73.8100,74.2600,5788517,0
20101001,74.7400,74.7700,73.1700,73.3200,4529034,0
20101004,73.2600,74.3600,72.5810,73.2400,5789545,0
20101005,74.1200,74.9900,73.6600,74.9900,5165430,0
20101006,75.0600,75.5000,73.8000,74.2300,3780634,0
20101007,74.2800,74.7899,73.5400,73.6100,2494298,0
20101008,73.6900,74.0500,73.1675,74.0000,2346548,0
20101011,73.8500,74.7900,73.8300,74.2900,2599933,0
20101012,74.1200,74.5300,73.5600,74.2500,3474778,0
20101013,74.7100,77.0000,74.3000,76.9400,7463989,0
20101014,76.6600,77.7300,76.2900,77.1700,5326357,0
20101015,77.7600,77.9000,76.6200,77.6000,3586990,0
20101018,77.5100,78.3700,76.7500,78.3600,5043377,0
20101019,77.6100,79.5600,77.2400,77.5500,7244268,0
20101020,77.7600,79.9300,77.2600,79.5200,4956340,0
20101021,79.4500,80.8800,78.5800,79.2000,4876565,0
20101022,79.1500,79.8700,78.7100,79.2900,3703524,0
20101025,80.0100,80.7100,79.6500,80.6300,4130208,0
20101026,80.1800,80.3300,79.3800,80.0300,3909126,0
20101027,80.2900,80.6000,79.1600,79.9200,5166302,0
20101028,79.3400,79.5000,75.3200,76.4500,11116867,0
20101029,76.4000,78.4300,76.3400,78.1600,5718521,0
20101101,78.5800,78.7800,76.7000,77.3200,3420916,0
20101102,78.1600,78.6681,77.4800,78.4200,3848882,0
20101103,78.5700,79.2200,78.0000,79.0000,3531629,0
20101104,79.7100,80.1000,79.0600,79.9900,5051340,0
20101105,80.2700,80.4700,79.1500,79.8000,7126461,0
20101108,79.4000,79.8300,78.6000,78.7100,3059057,0
20101109,78.9900,79.4999,78.0400,78.3200,2701883,0
20101110,78.5000,79.3100,78.0100,79.2900,2978025,0
20101111,78.9100,79.4900,78.0400,79.2200,2301568,0
20101112,78.5700,78.8100,76.9100,76.9400,3329739,0
20101115,77.5200,77.8600,76.3200,76.3600,3328280,0
20101116,75.5600,76.3000,74.2600,74.9900,5094817,0
20101117,74.9000,76.3500,74.8600,75.7300,3719995,0
20101118,76.2700,77.1000,76.1700,76.9400,4300992,0
20101119,76.8000,77.5600,76.7600,77.0500,2578175,0
20101122,76.6700,76.9800,75.2800,75.4600,4988860,0
20101123,75.0000,75.1500,74.5100,74.6500,3657946,0
20101124,75.5100,76.0000,75.1500,75.8200,4338843,0
20101126,75.3000,75.7900,75.2300,75.4800,1087331,0
20101129,75.2300,75.2300,72.9200,74.1900,5395094,0
20101130,73.5400,74.2800,73.2500,73.8500,4636438,0
20101201,74.9400,75.4800,74.4500,75.2200,5586792,0
20101202,75.5700,77.0700,75.5100,77.0000,6691219,0
20101203,76.7300,77.5400,76.2200,77.3500,5170295,0
20101206,77.3000,78.3500,77.1500,78.3100,4587770,0
20101207,78.9900,79.7700,76.8100,76.8800,6344960,0
20101208,77.0000,78.1500,77.0000,77.9400,3577885,0
20101209,78.1500,79.1900,77.3000,79.1200,3716069,0
20101210,79.0300,80.2400,79.0300,80.2000,5934105,0
20101213,80.3000,81.7500,79.5000,80.8900,10247053,0
20101214,80.7700,81.1900,80.1500,80.6400,6197376,0
20101215,80.1900,80.3800,76.7500,76.9400,11450455,0
20101216,77.1800,79.5000,66.5900,67.1900,50557701,0
20101217,68.3000,68.5800,66.5000,66.9000,41972634,0
20101220,67.5000,68.2200,67.0000,67.9900,16054368,0
20101221,68.6800,68.8500,67.8800,68.0500,10871254,0
20101222,68.2700,68.7700,68.0600,68.5500,5824807,0
20101223,68.3300,68.9300,68.2600,68.7300,4151000,0
20101227,68.6800,71.1700,68.6500,70.8100,7769258,0
20101228,71.3600,71.8000,70.5000,70.7300,4783086,0
20101229,70.9100,71.1800,70.3300,70.6000,3251082,0
20101230,70.7200,70.7500,70.1200,70.2900,2755270,0
20101231,70.2800,70.4700,69.9500,70.3800,2775729,0
20110103,70.4000,70.9200,70.1900,70.5200,6428509,0
20110104,70.9300,70.9500,70.2600,70.6000,4535556,0
20110105,70.8400,72.3300,70.6800,72.0900,9631115,0
20110106,72.7300,73.5500,72.5100,73.1700,7090582,0
20110107,73.4400,73.5500,72.5000,72.9600,7062789,0
20110110,72.7000,73.2400,71.7800,71.8100,4554103,0
20110111,72.0500,72.5200,71.5500,71.8800,5149842,0
20110112,72.0000,72.6300,71.9900,72.6100,4636587,0
20110113,73.1300,73.2800,70.9200,71.1400,7029035,0
20110114,71.2700,71.5500,70.7400,71.1200,6294243,0
20110118,71.2700,71.3499,70.7400,71.2100,4836397,0
20110119,70.9600,71.0400,68.4500,69.1200,10713163,0
20110120,68.6900,71.5400,67.5100,70.6900,20345270,0
20110121,70.5100,71.0000,69.9100,70.1500,6196990,0
20110124,70.2300,71.8300,70.1800,71.7900,5731044,0
20110125,71.1700,72.3800,70.3100,71.5800,7571325,0
20110126,71.9000,72.1400,70.9500,71.0000,4460299,0
20110127,71.0600,71.2200,70.5100,70.6000,4854222,0
20110128,70.8000,70.9300,69.4200,69.4600,6266664,0
20110131,69.9000,70.3600,69.3500,69.8500,6157741,0
20110201,70.2100,71.7300,70.2100,70.7000,6370662,0
20110202,71.0700,72.0900,70.7500,72.0900,6790566,0
20110203,71.7300,72.4800,71.0000,71.6300,8371582,0
20110204,71.9800,73.0000,71.6000,72.9000,7210956,0
20110207,72.9800,74.1450,72.9200,73.9300,5560668,0
20110208,73.9700,74.5800,73.8200,74.5700,3843965,0
20110209,73.7800,74.7200,73.1000,73.2800,4669707,0
20110210,72.9000,75.1500,72.9000,74.7400,6188171,0
20110211,74.6000,75.1300,74.2800,74.9300,4320272,0
20110214,74.9900,76.9400,74.5000,75.7400,7243856,0
20110215,75.7100,75.9100,75.0900,75.6100,3963857,0
20110216,75.7400,76.2100,75.4600,75.9600,5036713,0
20110217,75.7500,76.7200,75.4500,76.1400,5869860,0
20110218,76.5800,77.0800,75.5700,75.8300,6503067,0
20110222,74.3400,75.1000,73.1110,73.7400,7898536,0
20110223,73.6400,74.5500,72.7800,72.8800,7180044,0
20110224,72.6600,74.2400,72.6300,73.9100,4902424,0
20110225,74.1800,75.4000,74.1800,74.6800,6217672,0
20110228,74.8600,75.2700,73.0300,73.0500,6214997,0
20110301,73.8700,74.8800,72.5100,72.7000,6751755,0
20110302,72.5800,74.2200,72.5100,73.9700,5386086,0
20110303,74.7000,75.9000,74.5600,75.8300,5097438,0
20110304,75.8600,75.9400,74.0200,74.6900,4881202,0
20110307,74.6000,75.2200,74.0000,74.1500,4660915,0
20110308,74.4500,74.9100,73.3100,74.1700,8375477,0
20110309,74.4000,74.6600,73.3000,73.7100,4468062,0
20110310,73.3200,73.3200,71.2300,71.4000,7140526,0
20110311,71.3800,72.7800,71.2200,72.5100,4334243,0
20110314,71.9000,72.7300,71.6300,71.8600,3495189,0
20110315,70.9000,71.8000,70.4500,71.2000,6049617,0
20110316,71.4200,71.9450,70.6811,70.9600,6011800,0
20110317,71.5900,72.0000,71.1300,71.4300,3450791,0
20110318,72.1200,72.1400,70.9200,71.4200,6318085,0
20110321,71.8400,72.3200,71.6300,71.9600,3703056,0
20110322,71.8000,71.9600,71.2000,71.6000,3839275,0
20110323,71.3500,72.3700,71.3500,71.9900,4395946,0
20110324,72.2200,72.8450,71.5400,72.6600,5140385,0
20110325,72.4800,72.9100,72.0500,72.0900,7369419,0
20110328,72.3900,73.1000,71.9600,72.7500,5800404,0
20110329,72.3600,72.4745,71.7500,72.2000,5889806,0
20110330,73.9400,75.3400,73.6700,74.2300,14919548,0
20110331,74.5100,74.9200,73.6000,73.6200,4641399,0
20110401,73.9900,74.4700,73.2615,74.2200,4319046,0
20110404,74.1900,75.2500,74.0400,75.2400,3882419,0
20110405,75.1800,75.9200,74.8000,75.6200,4523289,0
20110406,75.7100,76.0000,75.5300,76.0000,4533896,0
20110407,76.1100,76.5500,75.7200,76.4100,5522682,0
20110408,76.8200,77.7200,76.3200,76.7200,5996289,0
20110411,76.8000,77.7600,76.7000,77.7100,4753049,0
20110412,76.9200,77.5800,76.7700,77.0300,5128484,0
20110413,77.3600,77.9900,77.2000,77.5000,4566915,0
20110414,77.1400,77.2622,76.1600,76.3100,4650670,0
20110415,76.4700,77.0000,76.0600,76.4700,5065597,0
20110418,75.5800,76.3000,75.4500,75.6800,3834933,0
20110419,75.4900,75.9800,75.1600,75.9200,3566262,0
20110420,76.6100,77.9100,76.4100,77.3700,3712159,0
20110421,77.3600,77.9800,77.0500,77.7700,2749156,0
20110425,77.7700,77.8700,77.3000,77.7600,1781859,0
20110426,77.8000,79.0000,77.3960,78.7700,3781084,0
20110427,78.8000,78.9700,77.8900,78.8900,2246419,0
20110428,78.8400,78.8400,77.5500,77.6600,2856789,0
20110429,77.7000,78.4500,74.2300,78.1200,2719374,0
20110502,78.4600,79.6700,78.4600,79.1400,3376187,0
20110503,79.6300,80.1700,79.3000,80.0000,4740865,0
20110504,79.8500,80.1488,79.0500,79.7700,4338169,0
20110505,79.1000,79.3700,78.1999,78.7000,5249510,0
20110506,78.5000,79.8600,78.2700,79.4100,7441076,0
20110509,79.1300,79.9800,79.0400,79.8600,4774397,0
20110510,79.9700,80.7000,79.7200,80.3500,4916942,0
20110511,80.2200,80.2500,78.9500,79.3400,4417275,0
20110512,79.0900,80.0500,79.0800,79.9300,6267610,0
20110513,80.0000,80.1800,79.7000,79.9100,5372771,0
20110516,79.1500,81.3000,79.1200,79.9400,4691366,0
20110517,79.8000,80.8000,79.7500,80.6000,5528601,0
20110518,80.4300,80.4300,79.4800,80.0100,5032037,0
20110519,80.1300,80.1400,79.4100,79.6400,3738233,0
20110520,79.3400,79.8400,78.2300,78.2300,4305752,0
20110523,77.0900,77.7400,76.6000,76.9200,4566334,0
20110524,77.0100,77.7750,76.6600,77.6000,3707063,0
20110525,76.9600,79.0800,76.6100,78.7500,4500999,0
20110526,78.5700,79.3600,77.6400,79.2900,5281461,0
20110527,78.6600,79.8400,78.3700,79.8000,3836151,0
20110531,80.0200,81.1097,80.0100,81.0600,3818688,0
20110601,80.7600,80.7600,79.1800,79.1800,4431544,0
20110602,79.1900,80.8200,79.1500,80.7000,4866433,0
20110603,79.8100,80.3600,78.9600,79.1300,4738042,0
20110606,79.0000,79.5700,78.1500,78.2000,4405403,0
20110607,78.8000,80.1300,78.5200,79.8200,6964654,0
20110608,78.6900,78.6900,74.3700,76.7100,20196552,0
20110609,76.2800,76.7300,75.8800,76.4300,8018372,0
20110610,76.2100,76.3100,74.5500,74.6900,7366786,0
20110613,74.8500,75.1400,74.3010,74.8600,5205394,0
20110614,75.1100,76.2700,74.8300,75.9300,7508441,0
20110615,75.5400,76.0300,74.8100,74.8400,5693869,0
20110616,74.8000,75.3800,74.3800,74.8800,5260538,0
20110617,75.4100,75.4940,74.2000,74.4300,6464800,0
20110620,74.2800,74.3400,73.6400,74.0500,5636686,0
20110621,74.5600,75.1900,74.1500,74.9900,6323785,0
20110622,74.9400,75.9750,74.5700,74.6600,4429345,0
20110623,74.1900,75.4000,74.0000,75.3100,5101096,0
20110624,75.3100,75.3500,73.3333,73.3700,9924643,0
20110627,73.7900,74.0500,73.1100,73.8900,5220300,0
20110628,74.2800,75.4500,74.2100,75.2800,5824395,0
20110629,75.9200,87.3200,74.7900,81.1200,33027268,0
20110630,86.1300,87.3600,83.9300,84.2600,29981432,0
20110701,84.1000,88.9300,83.7600,87.9700,15435728,0
20110705,86.9600,88.8000,86.3400,88.3200,8272980,0
20110706,87.8400,89.2300,86.8500,88.2000,8405066,0
20110707,88.2000,90.8300,88.0000,90.1500,12132780,0
20110708,88.9700,90.1500,88.4000,89.7300,5203797,0
20110711,88.6100,89.2400,87.6803,87.9000,6433559,0
20110712,88.0200,88.8000,87.5900,87.7000,4607507,0
20110713,88.1400,89.9600,88.0200,88.7400,4715918,0
20110714,88.2500,89.3900,87.7840,87.9400,4304362,0
20110715,88.6900,88.8800,87.7103,88.7500,4000275,0
20110718,88.3200,88.9000,87.7100,88.0700,3378906,0
20110719,88.4900,89.2700,88.2000,89.2100,5396526,0
20110720,89.4900,89.4900,88.2200,88.6400,2370583,0
20110721,89.0500,90.3800,88.0400,88.0500,5256895,0
20110722,88.1000,89.7800,88.1000,89.5200,2259108,0
20110725,88.6400,90.2300,88.3700,89.0800,3338061,0
20110726,89.0200,89.9900,88.7000,89.2000,2677716,0
20110727,88.3200,89.0000,87.2500,87.7500,6026453,0
20110728,88.1300,88.9700,86.6600,86.9200,4809293,0
20110729,85.8400,86.2400,83.6000,85.5400,4177651,0
20110801,87.0000,87.3330,85.0600,85.6800,3378549,0
20110802,85.0000,86.3900,83.5600,83.5600,4331682,0
20110803,84.5300,87.7500,83.8100,87.4800,8828715,0
20110804,86.7700,86.8100,84.8800,84.9900,9709815,0
20110805,85.3400,85.6701,80.8800,83.4100,8407034,0
20110808,80.1800,81.8100,78.0800,79.2400,14632021,0
20110809,80.3500,82.8700,76.1100,82.7600,14677459,0
20110810,81.2850,81.6400,79.0200,79.2800,9607344,0
20110811,80.1500,85.6900,79.7000,84.5200,9340027,0
20110812,85.1100,85.7900,83.4300,83.8300,4149609,0
20110815,85.1100,86.2300,84.5100,85.8700,4582106,0
20110816,85.0000,86.3660,84.6100,85.8300,5090081,0
20110817,85.9700,86.1800,83.3200,83.9900,4772479,0
20110818,81.5100,82.7500,79.9500,80.2900,8249928,0
20110819,79.3300,81.6850,79.3300,79.6000,7793016,0
20110822,81.2300,81.5000,79.2500,79.7900,4835395,0
20110823,80.2200,83.7900,79.7800,83.7700,5019047,0
20110824,83.6000,86.5800,83.1100,86.3800,7287841,0
20110825,86.4700,86.9300,83.9400,84.1100,6068587,0
20110826,83.5100,85.9500,82.6704,85.8500,5374659,0
20110829,86.9800,87.9300,86.0700,86.5800,4642370,0
20110830,86.6200,88.3300,86.3000,87.9300,4155685,0
20110831,88.5000,88.8500,86.7500,87.8800,6023154,0
20110901,87.7200,88.9600,87.0300,87.7300,5200430,0
20110902,85.7200,87.1200,85.1000,85.5500,3953449,0
20110906,83.2500,86.2500,83.2500,85.8600,3952231,0
20110907,86.8200,88.5300,86.7000,88.4800,4138331,0
20110908,87.7600,89.1000,87.4400,87.4600,4598528,0
20110909,86.8800,88.4100,85.9600,86.3500,6623098,0
20110912,85.7200,87.4800,85.4905,87.4500,4902088,0
20110913,87.6600,87.9100,86.6600,87.7700,4367917,0
20110914,88.2300,90.2000,87.5600,89.5800,6536845,0
20110915,90.0100,90.6000,88.3500,90.5000,5369702,0
20110916,90.6200,91.5200,89.6300,90.8500,12570355,0
20110919,89.4700,90.6700,88.6700,90.0300,5523576,0
20110920,90.4000,94.7500,90.2600,92.8400,9015993,0
20110921,92.6400,94.1300,91.4000,91.4200,7017659,0
20110922,88.7400,90.0000,86.1900,88.3000,8923322,0
20110923,87.9600,90.9300,87.9600,90.0800,5381447,0
20110926,90.9900,91.5200,88.1700,90.2800,4773806,0
20110927,91.1300,91.7000,89.1200,89.4800,5017012,0
20110928,89.8000,89.8500,87.4600,87.6300,4272502,0
20110929,88.9700,88.9700,86.0000,87.6900,3888234,0
20110930,86.2200,87.6200,85.2500,85.7200,4488989,0
20111003,84.9700,86.6400,84.2200,84.2600,6555816,0
20111004,83.0400,85.0900,81.7100,84.7800,7853870,0
20111005,84.6000,85.4500,83.2200,84.9900,6278437,0
20111006,84.8800,87.2800,84.4200,87.1300,4871537,0
20111007,87.4300,88.0000,85.7700,86.2500,4388251,0
20111010,87.7900,89.2900,87.4000,89.2500,3331334,0
20111011,88.7100,90.8600,88.4500,90.5100,4406688,0
20111012,90.9800,92.3300,90.7100,91.1700,4766264,0
20111013,90.5000,92.9300,90.4600,92.6000,3298333,0
20111014,93.4200,94.6500,93.1700,93.9200,3950160,0
20111017,93.1300,93.9200,91.0300,91.1900,3460680,0
20111018,91.1100,94.5000,90.5900,93.9100,3599910,0
20111019,94.2100,94.4800,89.8800,90.0800,5416256,0
20111020,90.8000,91.9700,90.2700,91.3500,4411509,0
20111021,92.4937,93.4300,91.9000,93.4300,3532946,0
20111024,93.2900,94.4100,93.1900,94.2100,3035065,0
20111025,93.5000,93.6300,90.5500,90.6800,4206689,0
20111026,92.1400,92.7300,89.6000,92.0200,6686559,0
20111027,91.0000,94.4900,90.6000,94.4000,10393380,0
20111028,93.2500,95.7500,93.2500,95.1000,5824927,0
20111031,94.2800,95.8700,93.2400,93.2600,4456429,0
20111101,91.1600,92.4600,90.0000,90.0300,7635326,0
20111102,93.0400,93.9900,91.1200,91.5000,6141408,0
20111103,92.0600,93.8000,90.2800,93.1800,4603139,0
20111104,92.3300,93.6300,91.6500,92.6400,3402086,0
20111107,92.8000,93.3300,91.5200,92.9600,2411766,0
20111108,93.4300,94.6600,93.4000,94.5400,4900787,0
20111109,92.2900,94.1000,92.2900,93.1300,4899207,0
20111110,94.3500,94.3500,92.5900,93.0400,2812132,0
20111111,93.7900,95.6500,93.7100,95.1600,3412133,0
20111114,94.6100,95.7200,93.5700,93.8200,2607957,0
20111115,94.0200,95.8200,93.8500,95.6300,3538237,0
20111116,94.5500,95.0000,93.1700,93.4000,3250241,0
20111117,93.6900,94.0100,90.8600,91.4000,4307267,0
20111118,91.5200,91.6500,90.4300,90.8100,3226489,0
20111121,89.6600,91.8700,89.1028,91.2100,3961743,0
20111122,90.9500,92.1900,90.6300,90.8400,3367444,0
20111123,90.3600,91.7600,89.2000,89.2900,5266433,0
20111125,89.0400,90.3900,88.7800,89.0200,1733391,0
20111128,91.6700,93.7500,91.1300,93.4700,3698281,0
20111129,93.4700,93.5000,92.5400,92.9000,3628347,0
20111130,94.8500,97.0300,94.6400,96.9700,5376242,0
20111201,95.9200,98.2600,95.7500,97.7600,4760826,0
20111202,98.3900,98.6000,96.8000,97.2000,3231986,0
20111205,98.2800,98.2900,95.2000,96.0600,4183421,0
20111206,96.0400,96.2800,95.0800,95.3700,3534273,0
20111207,95.2700,97.4450,95.0500,97.0700,4013854,0
20111208,96.9400,97.8678,95.5900,95.8000,3559877,0
20111209,96.6300,97.4600,95.5100,97.1900,2993419,0
20111212,96.6400,97.4000,95.8300,96.9200,3411007,0
20111213,97.4400,97.5400,95.5271,95.9100,3391261,0
20111214,95.7100,96.7400,95.0500,96.3600,4788635,0
20111215,97.3200,97.3200,95.5700,95.8200,5255014,0
20111216,96.6700,97.7500,96.4100,97.4400,4389172,0
20111219,97.5100,99.3700,97.5100,98.5800,5886056,0
20111220,99.5300,101.5000,99.3600,101.3500,6863755,0
20111221,101.1100,101.2600,99.5000,100.7200,3810981,0
20111222,100.6100,101.9699,100.1000,100.5400,3359888,0
20111223,100.9300,102.5000,100.5100,102.4800,1950777,0
20111227,102.4900,103.4500,101.9100,101.9100,2180020,0
20111228,101.6900,102.0000,100.6000,100.7200,2492375,0
20111229,101.0000,103.2450,100.8200,103.1500,2159712,0
20111230,103.1700,103.2000,101.4900,101.5300,2149008,0
20120103,103.4000,103.4000,101.8500,102.9900,4209534,0
20120104,101.6900,102.4600,100.0000,101.1500,4131763,0
20120105,100.7100,102.2100,99.6600,101.9100,3024116,0
20120106,101.9600,102.2200,100.2200,100.7100,3272245,0
20120109,101.0100,101.1800,98.7800,99.9000,4500949,0
20120110,100.8700,100.9500,99.4500,99.8000,4678363,0
20120111,98.9800,99.5000,98.3300,99.1100,4753917,0
20120112,99.3800,101.6800,99.3799,101.3400,4177268,0
20120113,100.7200,101.7900,100.2800,100.7400,4156749,0
20120117,101.3000,102.9400,101.1900,102.5300,4255411,0
20120118,102.1600,103.8800,102.1100,103.7800,2938146,0
20120119,104.1600,104.2000,102.2500,102.3700,3642621,0
20120120,102.3900,102.5200,99.8000,100.5800,5008911,0
20120123,100.7500,100.8900,98.8000,99.6000,4041556,0
20120124,99.0500,101.2700,98.9900,101.0100,3035274,0
20120125,100.6100,100.9700,99.8000,100.5600,3772078,0
20120126,100.7200,102.1500,99.9800,100.8600,3484877,0
20120127,100.4100,101.5300,99.9000,101.0500,2840735,0
20120130,100.1400,100.5200,99.5000,99.8800,3119526,0
20120131,100.4900,100.7800,99.8300,100.6400,3310204,0
20120201,101.1800,102.7000,100.6025,102.5100,3844465,0
20120202,103.7800,107.1200,103.5900,106.0600,8436287,0
20120203,106.7900,107.8200,106.5900,107.0300,4133478,0
20120206,106.9400,108.2660,106.8000,107.3600,3337952,0
20120207,107.4600,107.5500,106.0600,106.9800,3262851,0
20120208,107.7700,108.6400,107.0200,108.3500,5685422,0
20120209,113.0600,114.9000,112.0500,112.4200,9902007,0
20120210,111.7900,114.0000,111.4000,113.9000,5472281,0
20120213,114.2500,115.1700,112.3600,112.7100,5519971,0
20120214,112.1100,115.2500,112.0900,115.2400,4490888,0
20120215,115.7400,117.1800,114.6400,115.1000,5425293,0
20120216,115.4600,115.7300,113.6000,113.8000,3993328,0
20120217,114.4100,115.2500,113.8000,115.0100,3879310,0
20120221,115.2600,116.0000,113.8500,114.2000,2704901,0
20120222,113.7900,116.7500,113.3000,116.3600,3595558,0
20120223,116.3600,116.8000,115.6600,116.4800,2722672,0
20120224,116.4900,117.7700,115.9000,117.5400,2773660,0
20120227,117.0700,117.3000,116.3000,116.8600,3953751,0
20120228,117.1600,118.9700,117.0500,118.9500,2984400,0
20120229,119.0200,119.3600,116.0100,116.3700,3804983,0
20120301,117.4500,117.9900,116.5500,117.1800,2793628,0
20120302,116.5100,116.9700,115.6000,116.1600,3054632,0
20120305,116.1600,116.8300,115.9000,116.2400,2539197,0
20120306,115.2200,115.5000,113.5400,114.8400,3326123,0
20120307,115.7200,116.1000,114.9600,115.6400,2674377,0
20120308,116.6800,118.1800,116.0345,117.9700,2381117,0
20120309,118.0700,118.3900,117.0100,117.1700,2114334,0
20120312,117.0200,117.5500,116.0700,116.5300,1927301,0
20120313,116.9100,117.4100,115.6800,117.2700,3198077,0
20120314,117.3100,117.8900,116.4700,116.7500,3749091,0
20120315,116.6200,117.4700,116.3020,117.0000,3323425,0
20120316,117.4300,117.5000,116.2700,116.6800,4002152,0
20120319,116.4400,119.7200,116.1500,118.8400,3979886,0
20120320,118.1500,118.6000,116.0000,116.5200,2647163,0
20120321,117.0900,117.6500,116.5800,116.7500,2106733,0
20120322,116.1500,117.5000,116.0000,117.2800,2341923,0
20120323,117.5100,119.0000,116.9000,118.7800,2538836,0
20120326,119.3600,120.6960,117.2500,120.0600,4092043,0
20120327,119.9800,120.2840,119.5500,119.8100,2665466,0
20120328,119.6800,120.3000,118.5100,119.3500,2247923,0
20120329,118.5400,119.1800,117.5500,119.0000,2172704,0
20120330,119.0900,119.1950,117.6000,118.0000,3000483,0
20120402,118.0000,119.9000,117.1000,118.9800,2944352,0
20120403,118.8400,120.5900,118.3700,120.3600,3923696,0
20120404,119.4900,119.6800,118.2000,118.9800,2577112,0
20120405,118.3200,121.1500,118.0700,121.0100,3350316,0
20120409,119.6600,120.3500,118.7100,119.5000,3324683,0
20120410,119.4800,119.7700,116.5900,116.7400,2670012,0
20120411,118.0200,118.9500,116.9700,117.3800,3542780,0
20120412,117.4700,121.1600,117.1900,121.0200,4291518,0
20120413,120.4000,123.6800,120.3100,123.1600,5374311,0
20120416,123.0400,123.0500,120.0400,120.8300,4577137,0
20120417,121.6300,122.5000,121.2500,122.0800,2582222,0
20120418,121.6100,122.4800,121.3200,121.7800,2121206,0
20120419,121.2700,122.2600,120.5100,121.1900,2131403,0
20120420,121.8200,122.1500,120.5800,121.0100,1960215,0
20120423,120.2500,120.8100,116.4800,118.1000,4337505,0
20120424,118.3500,119.2400,117.4900,118.9300,2360298,0
20120425,119.7400,122.4000,119.5600,121.7900,3037607,0
20120426,121.8900,123.5000,121.5100,123.1900,2777677,0
20120427,123.7400,124.2100,122.8600,123.5200,2446782,0
20120430,124.1100,124.1500,122.3110,122.9800,2343729,0
20120501,123.4700,125.3500,123.0400,123.0900,4295654,0
20120502,121.6100,123.1900,120.6700,122.1900,6341678,0
20120503,122.0100,122.5100,115.3800,116.4100,11959599,0
20120504,116.2200,118.8900,115.3100,117.7900,5852729,0
20120507,116.9600,119.0900,116.9600,118.5100,3369138,0
20120508,118.1000,119.0800,116.1500,118.1400,3650407,0
20120509,117.3100,118.9800,116.5700,117.4200,4419602,0
20120510,118.3000,119.4900,117.6400,118.1700,3367772,0
20120511,117.3600,118.9700,117.2573,117.9200,2034998,0
20120514,116.8300,118.3600,115.8300,116.7200,4061807,0
20120515,116.4500,117.8999,116.4500,116.6100,3147267,0
20120516,116.9900,118.2000,116.3000,117.5300,4334804,0
20120517,117.0000,118.2600,115.0100,115.0100,4455572,0
20120518,114.8500,115.2500,112.5000,112.6400,6485003,0
20120521,113.2700,116.3200,112.6600,116.2200,3318029,0
20120522,116.4100,119.2500,116.4100,118.3900,4648563,0
20120523,117.6200,119.4600,117.3900,119.1700,4139449,0
20120524,119.7200,121.0000,118.7700,119.7700,3187352,0
20120525,119.3900,120.4000,118.9500,119.3700,2944986,0
20120529,120.1500,120.9500,119.0000,120.2800,4501882,0
20120530,118.7100,119.7400,117.4600,117.4900,4588625,0
20120531,117.7500,118.3600,114.7200,115.2000,5252208,0
20120601,113.6400,114.8900,111.9401,112.2500,4665402,0
20120604,112.0300,114.4400,112.0200,114.1600,4161832,0
20120605,113.7600,114.5300,113.1400,113.8100,2843760,0
20120606,114.9700,116.5000,114.8300,116.3400,3096134,0
20120607,117.8300,118.0000,116.5500,116.8100,2289667,0
20120608,116.3900,116.6000,115.4500,116.5800,2594372,0
20120611,117.2700,117.9300,116.2200,116.3500,2735890,0
20120612,116.4100,117.1600,115.7200,117.1600,2599611,0
20120613,115.8000,116.9700,114.6500,114.9000,3722709,0
20120614,115.2600,117.0100,114.2600,116.4900,3288145,0
20120615,117.3700,118.5000,116.9300,118.4000,3142183,0
20120618,118.0100,120.4800,117.4600,120.1000,2734036,0
20120619,120.8600,121.6000,120.5000,121.3500,2567323,0
20120620,121.1000,122.5900,121.0300,122.5900,3175963,0
20120621,122.5800,122.8700,119.3100,119.4800,3265382,0
20120622,120.2500,124.9500,119.3300,124.9500,9309081,0
20120625,122.8600,123.2900,121.1500,121.2700,4040962,0
20120626,121.7600,123.9200,121.6700,123.1600,3282405,0
20120627,123.3600,124.1200,122.5300,123.4400,3442073,0
20120628,123.0000,123.4100,119.5700,121.5200,2878792,0
20120629,123.2600,124.0400,121.5300,123.6300,3982895,0
20120702,124.2600,126.8000,124.0000,126.6200,4262243,0
20120703,126.4900,127.0000,125.6601,126.3400,1592290,0
20120705,125.7400,127.4700,125.6700,127.0100,2824448,0
20120706,126.0800,126.7300,124.7800,125.2800,2407737,0
20120709,123.1500,124.0500,121.0400,123.6500,4421727,0
20120710,124.3300,124.7500,121.8100,122.2800,4551016,0
20120711,121.9100,122.2500,119.5800,120.7400,2911037,0
20120712,119.1100,123.4300,119.1000,122.6400,3766865,0
20120713,122.5000,124.6400,122.1500,124.0900,3033131,0
20120716,128.2000,131.0000,125.8700,127.1500,7651890,0
20120717,128.1300,128.2400,126.0400,128.2300,2691637,0
20120718,127.5000,128.7980,127.4000,127.8200,2975804,0
20120719,128.3000,128.6300,125.3300,125.3900,3458190,0
20120720,124.6100,126.1800,123.6500,125.7500,2954331,0
20120723,124.0500,125.0600,123.2500,124.4700,2851096,0
20120724,124.5000,124.7600,121.2800,122.6500,3378072,0
20120725,123.3800,124.0900,121.5400,122.2000,3829202,0
20120726,124.9700,128.1900,124.2000,126.7700,5259518,0
20120727,126.9300,129.5000,125.7000,129.1400,3484905,0
20120730,128.8500,132.3500,128.7100,130.8400,3163169,0
20120731,130.4300,130.6840,128.5000,129.0700,2241119,0
20120801,128.5000,129.4100,127.0000,127.4600,2902994,0
20120802,126.8000,129.2900,126.1900,129.2700,2778042,0
20120803,130.3600,131.5400,128.8600,130.9800,3233562,0
20120806,131.0000,132.5800,130.6200,131.0300,2306851,0
20120807,130.8300,131.4300,129.3400,130.4000,3294828,0
20120808,130.7800,131.5200,130.4000,131.1500,1991672,0
20120809,130.8800,130.9700,127.7500,128.5100,3551031,0
20120810,128.1900,129.2900,128.0000,129.0900,1496190,0
20120813,128.6400,129.0000,127.4000,128.3200,1613448,0
20120814,129.1200,130.1800,128.5400,129.8900,2183158,0
20120815,129.1800,130.3000,128.5900,129.0600,1933864,0
20120816,128.7000,129.9450,128.7000,129.6800,2280254,0
20120817,129.9900,130.0400,128.2850,128.6900,2395593,0
20120820,128.6100,128.7200,128.0000,128.1600,2168557,0
20120821,128.7100,129.2500,127.0000,127.5200,1901260,0
20120822,126.8700,128.5000,126.5200,128.1000,2216475,0
20120823,127.9300,128.5000,126.7500,127.1500,1749974,0
20120824,126.5900,127.0200,125.8100,126.6600,2662681,0
20120827,127.2900,128.1400,127.0400,127.6600,2205088,0
20120828,127.8600,128.2400,127.2200,127.4000,1965650,0
20120829,127.5500,128.0500,126.7200,128.0200,2145892,0
20120830,127.1000,127.1000,126.1800,126.7000,2143316,0
20120831,127.5100,128.3700,126.2600,128.2500,3447075,0
20120904,128.3600,129.1500,127.6200,128.5200,2550777,0
20120905,128.8600,129.0000,126.9500,127.6100,3174648,0
20120906,128.1800,129.5000,127.8000,129.5000,3925150,0
20120907,129.5100,129.9600,128.6700,129.7100,2697255,0
20120910,128.4200,129.8800,128.4200,128.6800,2908312,0
20120911,128.8800,132.4390,128.8100,131.4900,3972529,0
20120912,131.6500,133.4800,131.5800,133.4600,3664166,0
20120913,132.9500,136.6500,132.5800,134.9800,3937255,0
20120914,135.2500,135.3000,133.7500,134.2500,3322681,0
20120917,134.4600,134.8500,133.6200,133.8700,2662228,0
20120918,133.0900,133.8500,132.5300,133.6600,3298262,0
20120919,133.8700,135.5200,133.7300,134.7900,2994299,0
20120920,134.2900,134.8400,133.4700,134.6100,3194833,0
20120921,135.3000,135.9500,134.9000,135.0000,7309268,0
20120924,134.1100,134.9700,133.5100,133.7400,2632575,0
20120925,133.8400,135.4000,133.6200,134.5600,3849583,0
20120926,134.1400,134.5600,132.3800,132.5200,2659197,0
20120927,132.7100,134.2400,132.5200,133.9100,2108116,0
20120928,133.9800,134.6200,133.2400,134.2800,2357915,0
20121001,134.8700,137.9000,134.8700,136.7300,3675565,0
20121002,136.5900,137.1000,135.4800,136.0000,2509831,0
20121003,136.6500,138.6000,135.9900,138.5200,2929316,0
20121004,138.8000,139.8200,138.2000,139.6700,2119390,0
20121005,140.7400,141.5900,139.5000,140.2600,2820134,0
20121008,139.0000,139.5000,138.5600,138.7100,1700803,0
20121009,139.1700,139.3800,136.7200,136.7400,2494899,0
20121010,136.6300,137.9800,136.3200,137.4200,2012487,0
20121011,138.2000,139.8300,138.1900,139.0500,3515178,0
20121012,139.3700,139.9900,138.4300,139.1200,2029329,0
20121015,139.3600,140.2440,138.6000,139.8900,2423758,0
20121016,140.2000,141.7700,140.0200,141.1600,2081309,0
20121017,141.1600,142.7700,140.8000,142.5600,2531424,0
20121018,142.3600,143.1000,141.1300,141.8800,2810348,0
20121019,142.3100,142.3600,139.7600,139.9700,2533797,0
20121022,139.8100,140.0500,138.0300,139.0000,2445665,0
20121023,137.9500,137.9800,135.9300,136.6400,2980797,0
20121024,137.5000,138.3700,136.4400,136.4900,2869411,0
20121025,137.8300,138.7000,136.5200,137.5500,3968858,0
20121026,137.8300,138.8900,136.8700,138.3100,3037218,0
20121031,137.6000,139.9700,137.4000,138.7600,3576777,0
20121101,140.8200,144.3600,140.3000,143.8800,5327450,0
20121102,144.0600,146.4100,143.4000,143.4000,4624671,0
20121105,142.7500,143.8900,141.2200,141.5000,3465993,0
20121106,142.4800,144.8400,141.9000,143.8600,2272503,0
20121107,142.5400,143.5900,141.5300,142.5600,2609355,0
20121108,142.1500,143.2500,141.8800,142.0600,2533609,0
20121109,140.9200,143.8100,140.2800,142.9300,2950024,0
20121112,142.0200,143.7800,142.0200,143.2400,2236554,0
20121113,142.6000,144.7900,142.4500,142.4500,2537271,0
20121114,142.6000,143.2300,139.6500,139.9500,3401999,0
20121115,140.0000,140.4799,138.5300,140.0000,3429619,0
20121116,140.0200,143.5500,140.0200,142.7100,4158170,0
20121119,144.0000,145.6600,143.6600,145.6500,3780092,0
20121120,145.5400,147.3800,145.1600,146.3400,2391591,0
20121121,146.2200,146.9000,145.7400,146.6600,1641590,0
20121123,147.3000,148.1200,146.4040,148.1200,1113523,0
20121126,147.6100,147.6100,146.4164,147.2500,2155866,0
20121127,147.1200,147.8400,146.3300,146.7800,2495414,0
20121128,146.0300,147.3500,145.8900,147.2900,2589531,0
20121129,147.9300,148.3290,147.2400,148.1800,3143186,0
20121130,148.3200,149.9300,148.0100,149.7100,3512217,0
20121203,150.0000,150.7200,148.4410,148.6400,2934323,0
20121204,148.9800,149.2499,147.2000,147.5900,2275258,0
20121205,148.5100,148.5100,146.1000,148.0600,2992711,0
20121206,148.4500,148.9000,147.0600,148.4700,2281108,0
20121207,149.1200,149.2800,147.7900,148.5500,1889209,0
20121210,148.7500,149.2700,148.2700,148.6600,2324088,0
20121211,148.4000,150.3300,148.4000,148.9000,3622902,0
20121212,149.6900,149.8000,147.8300,147.8800,4580090,0
20121213,148.1100,149.1000,146.8900,147.2000,3261116,0
20121214,146.8800,147.6900,146.2500,146.8200,2394792,0
20121217,146.9700,149.1300,146.9000,149.1300,3476204,0
20121218,149.0100,151.5500,148.7000,150.7200,2967785,0
20121219,150.8000,150.8400,149.1470,149.1600,2160012,0
20121220,149.8800,152.5100,149.3200,152.4600,2716736,0
20121221,150.9700,151.9800,149.9600,150.7700,3483171,0
20121224,150.2300,151.6200,150.2300,151.1800,818321,0
20121226,151.2800,151.2900,149.2000,149.7600,1903549,0
20121227,149.6900,150.6499,147.9000,149.4000,2994454,0
20121228,148.4600,149.9300,148.2500,148.6500,1744303,0
20121231,148.3500,151.6100,148.3500,151.5800,3217246,0
20130102,154.1600,155.9400,153.9300,155.3800,3957001,0
20130103,157.1100,158.0800,154.8200,155.5000,3734816,0
20130104,155.6000,157.1900,154.7800,156.7700,2594474,0
20130107,156.9400,158.7700,156.8000,157.8900,2560688,0
20130108,157.6500,159.3600,157.0100,159.3600,2950681,0
20130109,161.4000,162.5500,159.7100,161.7900,4388794,0
20130110,162.0301,162.7700,159.2700,160.5100,4078566,0
20130111,159.7800,161.2500,159.5000,161.1600,2394809,0
20130114,161.2800,161.8100,159.5500,160.6500,2219324,0
20130115,159.8200,160.6500,159.0850,160.4500,1673919,0
20130116,160.1100,160.7800,159.3100,160.2000,1366344,0
20130117,161.0000,161.0900,159.6100,159.8800,1959266,0
20130118,158.5200,158.5300,156.5000,158.2700,3453277,0
20130122,158.6800,159.6800,157.7800,159.0500,1729515,0
20130123,158.2900,159.9600,158.0800,159.0500,1778273,0
20130124,159.3000,160.1700,158.9000,159.5600,1698453,0
20130125,159.9200,160.1400,159.0300,159.8400,1675135,0
20130128,160.2800,160.5800,156.3000,156.3500,3382914,0
20130129,155.7400,157.0900,155.1200,156.6600,2915960,0
20130130,156.9900,159.0900,154.7500,155.0100,4677676,0
20130131,159.0000,159.5000,156.3500,157.9100,4172880,0
20130201,159.0000,159.4800,157.3550,158.5600,3186422,0
20130204,157.7700,158.4000,156.5600,156.6500,2633059,0
20130205,157.6200,159.6000,156.8000,159.5300,2776818,0
20130206,159.2200,160.8800,158.6200,160.8200,3767505,0
20130207,158.9800,159.7900,156.9600,157.0600,5047327,0
20130208,157.4000,158.9400,157.1000,157.8000,3228610,0
20130211,157.5800,158.1700,155.9400,156.3300,2758133,0
20130212,156.8400,157.7000,156.4200,156.8000,2451328,0
20130213,156.4500,157.3900,154.1400,154.7700,3479480,0
20130214,154.6000,156.6500,154.3000,155.9800,3190192,0
20130215,156.3500,158.0800,155.7400,157.9900,4474092,0
20130219,158.0100,158.7900,156.6600,157.6100,3302620,0
20130220,157.1200,157.6100,155.1900,155.4200,3922402,0
20130221,155.1200,158.2900,154.7900,157.4400,3555145,0
20130222,158.3000,159.5800,156.6900,159.4300,2935051,0
20130225,159.2000,160.3500,155.8900,155.8900,2796201,0
20130226,156.0100,158.5900,156.0100,157.8300,2838801,0
20130227,157.4500,160.1000,157.3000,159.8700,2079414,0
20130228,160.3400,160.3400,158.3100,158.6400,2809626,0
20130301,157.9300,158.8600,156.6500,158.0800,3303329,0
20130304,157.7600,159.5400,157.5500,159.5000,1642530,0
20130305,160.0900,161.7800,159.8600,160.2900,2568562,0
20130306,160.8600,161.7000,160.2000,161.0600,1879081,0
20130307,160.8700,161.7799,159.6500,160.5100,2173247,0
20130308,161.3400,161.4000,159.8900,160.6700,2393691,0
20130311,161.3700,161.6000,160.4100,161.1800,1685646,0
20130312,160.6800,160.9700,159.0300,159.8000,2085327,0
20130313,159.5000,160.4000,158.8500,159.3700,2755354,0
20130314,159.4000,161.0700,159.3000,160.6600,3715190,0
20130315,160.0300,160.6390,158.5300,158.5500,4403915,0
20130318,157.2800,159.1800,156.4000,158.0700,3790973,0
20130319,158.0000,159.3500,155.6800,156.0000,4413037,0
20130320,157.0000,159.9700,156.7200,159.3300,4017504,0
20130321,158.4500,159.7300,157.8000,157.8000,3721989,0
20130322,158.2100,160.1600,157.7200,160.0900,4697514,0
20130325,160.7500,164.2800,160.5000,164.0000,4834835,0
20130326,164.9000,167.7800,164.5400,167.4600,4316998,0
20130327,166.6100,169.2300,165.5100,168.6600,3343011,0
20130328,168.7500,170.9600,168.1300,169.8400,3115207,0
20130401,169.7500,170.9900,166.9010,167.3500,3309109,0
20130402,168.4200,168.9000,167.3100,167.9500,2395438,0
20130403,168.4200,168.5300,164.2800,164.7500,4156172,0
20130404,165.4200,166.5300,165.0100,166.4800,2225957,0
20130405,164.2100,165.4200,163.5900,165.1600,1991147,0
20130408,165.6400,166.3700,164.4800,166.2900,1531528,0
20130409,166.8300,166.8799,164.0100,164.7500,1501367,0
20130410,164.9700,167.3000,164.9700,166.9900,2249834,0
20130411,167.0000,167.9000,166.2200,167.6200,1647459,0
20130412,165.9100,166.8300,165.1000,165.7500,1769109,0
20130415,164.6200,164.8800,161.2900,161.2900,2693537,0
20130416,162.6500,164.8000,162.5000,164.7100,2524038,0
20130417,163.7400,164.0300,161.9400,162.2300,2386085,0
20130418,162.5900,163.3900,161.2700,161.4100,5252856,0
20130419,162.0800,164.1100,161.7500,163.9600,1905376,0
20130422,163.5700,164.3500,162.4900,163.5300,1350833,0
20130423,164.2700,165.6800,163.5300,165.6600,1581319,0
20130424,165.6600,167.5700,165.6000,167.0600,1862199,0
20130425,167.9100,170.4800,167.4400,168.7600,2334445,0
20130426,168.7600,169.5950,167.1400,167.2300,1531783,0
20130429,167.7300,168.5000,167.1600,167.9000,2673642,0
20130430,168.5900,169.9000,168.0400,168.4600,3041870,0
20130501,166.9900,168.2600,163.6000,166.0200,3070126,0
20130502,170.0000,179.6600,170.0000,175.4000,7670360,0
20130503,176.9600,180.8400,176.4300,179.5400,3756689,0
20130506,179.3400,180.7664,178.1250,178.8900,3275366,0
20130507,179.4900,179.8600,177.2200,179.7900,2969024,0
20130508,179.4600,179.5000,177.7010,179.2600,3612217,0
20130509,179.2300,179.8800,178.2300,178.5800,2875246,0
20130510,178.6800,179.0200,177.5500,178.7500,3460046,0
20130513,178.5800,180.4399,178.1300,178.9300,3120421,0
20130514,178.9800,181.4900,178.6400,180.3200,4019256,0
20130515,179.9900,181.8020,179.6700,181.7600,3406063,0
20130516,181.7400,181.7400,179.7800,179.8000,2478507,0
20130517,180.8800,184.5800,180.5200,184.5700,3312788,0
20130520,183.9100,184.9000,180.8000,181.6100,5299133,0
20130521,181.5400,182.6900,180.3900,181.5500,3357379,0
20130522,182.0800,184.4200,180.1000,180.1400,4891761,0
20130523,178.3800,179.5100,177.1100,178.1000,4226448,0
20130524,177.8800,181.1000,176.9000,180.4500,3076545,0
20130528,182.4400,182.5400,179.6700,180.0300,2484024,0
20130529,179.2200,180.2000,178.0700,178.1400,1872503,0
20130530,178.3400,181.9900,178.3400,181.0300,2406932,0
20130531,180.5700,181.4000,178.1000,178.1400,3127909,0
20130603,178.7500,180.6800,177.5100,180.1900,3808159,0
20130604,179.4000,181.7500,178.7000,180.2000,3328306,0
20130605,179.8700,180.1900,176.8610,177.2200,3042637,0
20130606,176.6900,179.4200,176.4000,179.3500,3666481,0
20130607,180.6500,181.0000,179.5500,179.9400,3474804,0
20130610,180.5400,183.1399,179.6300,182.3300,3446553,0
20130611,180.5500,181.9500,179.5600,179.6600,1964494,0
20130612,180.6400,180.6400,178.7100,179.1500,2499006,0
20130613,179.1500,182.7600,178.7100,182.2500,2440804,0
20130614,182.0500,182.4800,180.1100,180.9300,1856746,0
20130617,182.3200,183.7200,181.5000,182.3500,3695048,0
20130618,181.7200,185.2300,181.7200,184.0100,1895011,0
20130619,184.2500,185.1300,182.5300,182.6300,3056978,0
20130620,181.5300,182.4800,178.4600,178.4600,3884450,0
20130621,180.0000,181.5000,178.8001,179.5000,4481273,0
20130624,178.1100,179.4800,175.6800,178.2700,3882691,0
20130625,179.8000,181.3800,178.5000,180.4700,3180626,0
20130626,181.8900,183.1400,180.4800,182.6500,2598366,0
20130627,183.4400,185.0000,182.5000,184.2600,2775532,0
20130628,184.2600,184.7200,182.2200,182.7500,3164667,0
20130701,183.9000,187.4600,183.6300,185.2200,2903918,0
20130702,185.0800,187.0400,184.2610,185.2400,2188740,0
20130703,184.1800,187.4400,183.9300,187.0400,1133232,0
20130705,188.8700,190.8600,187.5000,190.7900,2127062,0
20130708,191.6000,192.7699,188.0600,188.1000,4898685,0
20130709,188.9500,189.5300,186.6000,187.2000,5834109,0
20130710,187.3500,187.8110,185.8100,186.7000,3882082,0
20130711,189.3400,190.0600,187.5200,189.9600,3559268,0
20130712,189.9000,190.7300,189.1500,190.7200,1948160,0
20130715,191.5000,191.8300,189.8000,190.2500,3632342,0
20130716,190.1900,190.7300,188.7000,189.3800,1880024,0
20130717,188.4400,189.9500,188.1400,189.6400,2779501,0
20130718,190.2100,191.3990,189.9500,191.0100,1484741,0
20130719,191.0800,191.9900,189.4050,189.9200,2262907,0
20130722,190.2100,191.3100,189.2500,191.1500,1983036,0
20130723,190.7300,191.4700,188.5400,188.5800,2928015,0
20130724,189.7900,189.8500,185.6600,186.7500,3502427,0
20130725,191.0000,196.0000,191.0000,194.6100,5480743,0
20130726,194.0000,194.6000,191.8300,193.2000,2177706,0
20130729,192.8600,193.4900,191.2500,191.9700,1444245,0
20130730,192.7000,193.2000,191.1500,191.4400,3479696,0
20130731,193.7500,194.9000,170.9900,177.0100,22518334,0
20130801,181.7600,181.7600,173.2800,179.1700,18571982,0
20130802,181.6200,184.0900,180.8400,184.0000,5424671,0
20130805,184.0000,185.1400,182.8001,184.5400,2870253,0
20130806,184.2100,184.3100,180.8480,182.8900,4996933,0
20130807,181.4100,182.0000,179.9000,181.3900,3892471,0
20130808,182.4100,182.5590,179.9300,180.7800,2407076,0
20130809,180.8000,181.3470,179.5600,179.8100,2507318,0
20130812,179.4000,179.9800,178.4001,179.7600,3405917,0
20130813,180.5000,180.6400,178.6800,179.2300,2852070,0
20130814,179.5100,181.4900,178.3500,178.3500,3834957,0
20130815,177.4500,177.4900,173.4500,173.9300,4322315,0
20130816,173.7200,174.7300,172.3600,173.1300,3153610,0
20130819,172.3300,176.8900,172.2100,174.9800,2995503,0
20130820,174.6100,175.2700,172.9000,173.2200,3536181,0
20130821,173.2600,181.5000,172.5200,178.3900,7735235,0
20130822,179.6400,181.4300,177.0200,178.9200,2647222,0
20130823,180.4000,180.5900,177.6200,179.1000,2452246,0
20130826,179.4600,179.4600,174.9700,175.0000,3447205,0
20130827,172.9800,175.0800,172.5700,174.1700,3192011,0
20130828,173.3700,175.7900,173.3700,175.2100,3918015,0
20130829,175.1100,177.2800,174.7900,175.3700,2351208,0
20130830,175.4100,175.5000,173.8100,174.4200,2471647,0
20130903,176.0300,178.4000,175.2500,177.0200,3137907,0
20130904,176.9000,177.8800,175.2500,176.1900,2438284,0
20130905,176.1300,176.7000,175.2300,176.2100,1852105,0
20130906,176.3200,177.8900,175.0500,176.6700,1674366,0
20130909,177.2800,178.6500,177.2800,178.5500,2700679,0
20130910,182.4100,184.6500,181.3300,184.5900,4877769,0
20130911,185.0000,186.5300,182.9101,186.3100,2754048,0
20130912,186.4300,187.8100,185.0600,185.0600,3552913,0
20130913,185.4900,189.3000,185.2000,189.0000,4101651,0
20130916,190.9600,191.0800,188.8800,189.3800,3148420,0
20130917,189.3200,191.9000,188.5550,191.6000,2608619,0
20130918,190.4200,194.0000,190.1700,193.6500,2619348,0
20130919,194.5300,198.0000,194.0100,194.7100,3744412,0
20130920,195.3000,198.8300,193.8700,198.8300,14431822,0
20130923,197.9600,200.8600,196.0000,196.2400,4888026,0
20130924,196.2400,196.8000,192.6200,193.3400,3824041,0
20130925,193.2700,194.0000,190.6800,191.5600,2650481,0
20130926,192.4500,194.5000,191.6600,193.5600,2333389,0
20130927,191.9900,193.7100,191.8100,193.0500,1814612,0
20130930,190.8000,191.9600,190.2500,191.1000,2396198,0
20131001,191.2900,193.6100,190.0700,193.2200,2346954,0
20131002,191.9000,193.0000,191.0000,191.8200,2182941,0
20131003,191.9900,192.1100,187.7400,188.6500,4917977,0
20131004,188.6400,191.1500,188.0101,190.4800,2341901,0
20131007,187.9500,187.9500,186.3200,186.3300,2950223,0
20131008,186.2400,188.3800,182.5100,182.5300,4016237,0
20131009,183.4000,184.7000,180.1100,183.8500,3366131,0
20131010,185.9400,189.1200,185.5500,189.0300,2720108,0
20131011,188.8000,192.2000,187.5000,192.2000,2978813,0
20131014,190.3700,193.7900,190.0200,193.4400,2230592,0
20131015,193.0300,194.4160,191.3700,191.3700,2646104,0
20131016,192.4200,195.8100,191.8400,195.6300,2603599,0
20131017,195.6700,198.7500,195.4700,198.2800,3154053,0
20131018,198.7200,200.9900,196.9500,200.4500,3597066,0
20131021,201.0500,201.6800,199.2600,200.0400,2882163,0
20131022,200.0500,202.6800,199.5100,199.9800,3050891,0
20131023,198.6800,199.1075,197.1800,198.8900,1870076,0
20131024,199.8700,203.3800,199.6100,202.9100,2223837,0
20131025,203.7400,203.9000,201.5200,203.0600,2754760,0
20131028,203.5700,204.5000,202.4500,203.0800,1719529,0
20131029,203.4800,205.2500,203.4800,204.2400,2150774,0
20131030,204.8600,204.9000,201.6400,203.8200,2986645,0
20131031,197.0450,198.9000,194.2600,196.6700,6008842,0
20131101,198.9500,200.9700,198.5200,199.1600,3312182,0
20131104,199.6800,200.0000,196.1900,196.4200,2773333,0
20131105,195.3800,197.9740,195.0000,197.3700,2771017,0
20131106,198.7400,200.1900,197.3900,199.0200,2219704,0
20131107,199.9700,200.3600,196.1000,196.1000,2708596,0
20131108,195.7700,198.4599,195.7700,198.2900,2865592,0
20131111,198.6400,199.6950,198.2170,199.2700,2096905,0
20131112,198.8100,199.1800,196.8500,198.2700,2254143,0
20131113,196.6500,199.7800,196.5000,199.7800,2050456,0
20131114,199.9300,200.2300,198.7700,200.1500,2727375,0
20131115,199.7600,202.5400,199.7400,202.0000,3097898,0
20131118,202.0000,202.7100,199.2700,199.9000,4095567,0
20131119,200.3500,200.4000,196.8200,197.3900,3615656,0
20131120,197.7800,200.2000,197.6700,198.1200,2549305,0
20131121,199.2800,202.0000,197.4500,201.6100,3198083,0
20131122,201.7000,202.3400,199.8400,202.1200,2037945,0
20131125,202.5200,202.6500,201.3100,201.9300,1685675,0
20131126,202.6600,203.6000,201.6200,203.5200,2813785,0
20131127,203.5000,204.8300,203.0300,203.9900,1484879,0
20131129,204.5100,205.0699,203.4600,203.4600,1034754,0
20131202,204.1000,206.4900,204.1000,205.1300,2190473,0
20131203,199.9300,202.6000,199.9300,201.7500,4265009,0
20131204,201.7800,203.3300,201.0800,202.7400,2940540,0
20131205,202.1900,202.9400,201.5200,201.7100,3315154,0
20131206,203.7000,203.8400,201.0000,201.8700,2277364,0
20131209,201.7750,202.7000,201.3600,201.5900,3167828,0
20131210,200.9100,201.6900,199.4300,199.4300,3917331,0
20131211,201.0000,207.9100,201.0000,205.6600,10082018,0
20131212,204.9700,205.6500,202.5000,203.4400,2867307,0
20131213,204.5100,208.0000,203.9200,207.3600,4421764,0
20131216,208.0400,210.5700,207.2900,208.2300,3698466,0
20131217,208.6200,213.8100,207.8400,213.2500,5170394,0
20131218,213.1000,215.4800,210.0000,215.3500,4036771,0
20131219,214.9300,217.8691,214.5400,216.0800,3350467,0
20131220,216.7200,218.2000,215.9000,215.9700,5816824,0
20131223,216.9900,218.8300,216.5500,218.0300,2003857,0
20131224,218.4700,219.5860,217.0200,218.7300,1301911,0
20131226,218.9900,220.2500,218.9900,220.2000,1224715,0
20131227,221.0000,221.4000,219.1500,219.6700,1310750,0
20131230,220.5900,221.6160,219.7000,220.9100,1485047,0
20131231,221.5200,222.7200,221.0300,222.6800,1613316,0
20140102,221.5400,222.0300,219.5000,221.0100,2667055,0
20140103,221.7500,222.4900,220.2300,221.1600,1952454,0
20140106,221.1800,222.3100,219.5900,219.8300,2144890,0
20140107,220.7500,222.1100,220.4600,221.5100,2045051,0
20140108,221.4200,223.0000,220.6400,222.2200,2121795,0
20140109,223.5500,224.5200,221.6600,221.9100,2112807,0
20140110,221.8400,222.7399,220.0100,221.1300,1607726,0
20140113,222.0200,224.1850,218.6100,218.9000,3388679,0
20140114,218.7400,222.6500,218.3300,222.6500,2712932,0
20140115,222.8500,224.9000,221.8300,223.7600,2822147,0
20140116,223.1900,223.7600,221.2900,221.7700,3379160,0
20140117,222.0500,232.2600,222.0400,232.1800,9590435,0
20140121,234.3900,235.5000,230.8200,231.9300,4942532,0
20140122,232.4000,233.8200,231.6800,232.9900,1813703,0
20140123,231.6600,232.3300,227.6600,228.2500,3416210,0
20140124,226.4000,226.9600,221.2500,221.2500,4023686,0
20140127,222.0700,222.0700,215.1200,216.2200,4871884,0
20140128,217.6200,222.3600,217.4000,220.9600,4466721,0
20140129,219.1000,220.7425,216.5000,217.1200,4206169,0
20140130,225.7500,226.0000,216.3100,220.8800,5012581,0
20140131,216.1300,218.9000,215.1090,215.4300,6117896,0
20140203,216.5100,217.8350,212.0700,213.4700,5435787,0
20140204,214.1600,215.8800,211.3800,214.5400,3728861,0
20140205,213.2400,216.7400,213.1210,215.6100,3380902,0
20140206,216.0800,219.0100,215.7800,219.0100,3182212,0
20140207,220.1900,222.0000,218.4600,221.7800,3145104,0
20140210,221.8900,222.1300,219.9900,220.5500,2579609,0
20140211,221.1300,222.8900,220.0500,222.3300,2454467,0
20140212,223.4400,224.9000,222.8900,224.1700,3664080,0
20140213,222.8500,224.7500,222.4601,224.0500,3289745,0
20140214,224.2700,226.2400,223.5100,226.0000,3186387,0
20140218,226.4800,228.4800,225.6200,226.0600,3357231,0
20140219,225.8700,227.7900,223.6800,223.8800,2335558,0
20140220,224.1600,224.9700,222.5900,223.4600,2202646,0
20140221,223.7300,224.6700,222.9800,223.3600,2284399,0
20140224,223.7300,227.4300,223.4650,226.1900,2719816,0
20140225,226.1900,228.4300,225.4910,227.1100,2835437,0
20140226,227.2300,227.9000,225.2600,226.1100,2603392,0
20140227,226.1900,227.8000,225.6000,226.2800,2026726,0
20140228,226.4700,227.9900,220.7000,225.9400,3501744,0
20140303,223.2400,224.0400,219.5900,221.4400,4109541,0
20140304,225.1500,225.9700,222.5800,225.5000,3734769,0
20140305,225.6200,225.8000,222.3000,222.8100,2832473,0
20140306,223.7600,226.0700,223.3200,223.8600,2281490,0
20140307,224.9500,225.7300,223.5400,225.5600,2242896,0
20140310,225.5100,226.3700,224.7200,225.5000,1838808,0
20140311,225.9500,228.3900,224.6300,227.1800,2766346,0
20140312,226.1200,227.6799,225.2900,226.1000,2350149,0
20140313,226.6600,227.4900,220.4300,220.7800,2999134,0
20140314,220.6200,221.9210,218.5600,220.7700,3424071,0
20140317,221.9900,223.8800,221.3800,223.7800,2202450,0
20140318,224.6000,226.7700,223.2500,226.4100,2076207,0
20140319,226.6100,227.0900,222.0000,223.8200,1972208,0
20140320,224.1200,224.1200,220.9100,221.8200,2972672,0
20140321,222.9700,232.6700,219.7000,223.3700,9524424,0
20140324,225.3900,226.2300,219.1000,220.7500,4559003,0
20140325,222.1900,223.0400,218.4000,218.4000,2919592,0
20140326,219.9500,220.1900,215.6800,215.6800,2666839,0
20140327,214.8900,216.1700,213.0500,215.7700,2630982,0
20140328,214.4800,216.3400,210.5200,212.0900,3737461,0
20140331,212.7900,215.8600,211.6710,215.8600,2909821,0
20140401,217.0800,218.1586,214.5500,214.7000,2273006,0
20140402,214.7800,216.5000,213.3700,214.6600,2336184,0
20140403,215.7900,216.2800,213.3800,215.0100,3556947,0
20140404,215.5700,215.7100,205.7500,207.7000,6121013,0
20140407,206.7800,207.4400,201.0210,203.4100,10039900,0
20140408,202.8200,205.9200,202.0000,202.5900,5439104,0
20140409,204.5800,207.7800,202.6200,207.5400,4791507,0
20140410,208.2600,209.0700,200.1500,201.5500,5108084,0
20140411,199.2300,200.0000,194.8400,196.6300,7485162,0
20140414,199.8000,201.9500,198.0100,201.0100,5238274,0
20140415,203.8400,204.9400,199.1700,204.0500,4808283,0
20140416,207.0000,209.5600,205.4800,209.3600,3958178,0
20140417,210.3400,211.5400,207.9500,207.9500,3344857,0
20140421,208.9800,209.5000,208.3900,209.1300,2506020,0
20140422,209.3400,210.5800,208.5300,209.9700,2460067,0
20140423,210.3000,210.3000,208.0000,208.8200,2205759,0
20140424,209.8000,210.5000,207.5900,209.4000,3386759,0
20140425,200.0000,203.8000,198.5600,198.9300,9563105,0
20140428,199.5000,201.9300,199.0100,201.4200,6065772,0
20140429,201.8900,204.0500,201.7900,202.6700,3190306,0
20140430,202.2600,203.6400,201.9000,202.6100,3036660,0
20140501,204.1000,207.3100,203.3600,206.0900,3568283,0
20140502,205.7400,207.1000,204.0000,204.4200,2727322,0
20140505,203.7500,207.8800,203.0000,207.1300,3448684,0
20140506,206.7000,207.0200,205.2000,205.3600,2718277,0
20140507,207.0100,209.0000,204.4350,208.7000,3683365,0
20140508,208.9300,212.1000,208.6100,210.9000,3653427,0
20140509,210.1800,210.8700,208.1500,210.8100,2948890,0
20140512,211.0800,212.4800,211.0300,211.7000,2183204,0
20140513,211.9900,212.6900,211.4000,212.0600,1784388,0
20140514,211.2000,211.8800,209.8600,209.8600,1713197,0
20140515,209.0000,209.6900,206.4200,207.4500,3174507,0
20140516,207.5900,210.0900,207.5900,209.8100,3070977,0
20140519,209.3800,210.9800,208.8500,210.3600,1759928,0
20140520,210.3200,210.3200,207.4000,207.9200,2188195,0
20140521,208.8500,210.6690,208.5900,210.1000,2274146,0
20140522,210.1300,210.2800,208.6950,209.3700,4217504,0
20140523,209.9900,212.2700,209.7050,212.0700,2782013,0
20140527,212.9900,214.5200,212.8200,214.5000,2419383,0
20140528,214.5000,214.5000,213.0050,213.8000,1805820,0
20140529,214.0000,214.6900,213.5000,214.6700,1315083,0
20140530,215.8800,215.9500,213.3300,214.8300,1535676,0
20140602,215.3700,215.6900,212.8400,213.5200,1595925,0
20140603,213.0300,213.2320,210.8000,211.3200,2252974,0
20140604,211.1600,211.4300,209.4500,211.4300,3150323,0
20140605,212.1200,212.5000,210.6200,212.2200,1649403,0
20140606,212.5300,213.4000,211.6100,213.0000,2500729,0
20140609,213.4900,213.9900,211.6300,212.5800,1127939,0
20140610,213.0000,214.7800,212.7500,214.2500,1440495,0
20140611,212.9900,213.9100,212.1200,212.6800,1423849,0
20140612,212.3900,213.1700,211.2300,211.7700,1554511,0
20140613,211.8700,212.0700,210.8500,211.2900,1771301,0
20140616,210.8800,210.9900,209.9700,210.2400,1977324,0
20140617,210.1400,211.9200,209.9000,210.8100,1432129,0
20140618,210.4500,211.2500,209.0300,211.2500,2583192,0
20140619,211.4700,212.1600,208.0200,210.3200,3832829,0
20140620,211.5200,212.1200,209.1000,209.4900,4592910,0
20140623,209.0000,209.8100,208.1800,209.4700,3691306,0
20140624,209.2700,210.5900,207.3800,207.7900,3275418,0
20140625,207.3100,210.4900,207.3100,209.0600,2064135,0
20140626,209.8300,209.8600,207.5600,208.9600,2145152,0
20140627,208.1000,209.9000,207.8550,209.2800,3240324,0
20140630,208.6600,211.7400,208.5000,210.7100,2496418,0
20140701,211.9500,215.3500,211.8300,214.2500,2748821,0
20140702,214.8800,215.4900,214.2500,214.8400,1445167,0
20140703,215.3100,217.0000,215.1000,216.5100,1392910,0
20140707,216.4300,217.5500,215.6400,216.7400,1658637,0
20140708,216.7700,216.8900,213.1500,215.2600,3039516,0
20140709,215.5000,216.2800,214.5100,216.1600,1294542,0
20140710,213.8000,216.8900,212.6760,215.5400,2134176,0
20140711,215.9500,217.0400,214.3700,217.0000,1428980,0
20140714,218.7500,222.3600,217.6500,221.0300,3431253,0
20140715,221.6700,224.7500,220.9001,221.7800,2725504,0
20140716,222.9400,223.1600,221.0800,222.6700,2213522,0
20140717,221.9400,222.0000,217.8300,217.8800,2458060,0
20140718,219.1800,221.8900,218.9200,220.2000,2770898,0
20140721,219.5300,220.1300,218.5101,219.2200,1543832,0
20140722,220.9200,222.5900,220.6100,221.2600,1924780,0
20140723,221.4900,222.5400,220.6800,221.2000,2049724,0
20140724,223.3900,223.8500,221.8300,222.7400,2986894,0
20140725,214.1000,216.7000,211.3400,214.7700,6882568,0
20140728,214.4200,214.9600,213.1200,214.2200,2601312,0
20140729,214.4000,215.7100,213.3301,213.5000,2645366,0
20140730,213.4900,214.7900,213.4452,214.0600,2608880,0
20140731,213.2700,213.3600,211.0100,211.0100,3468877,0
20140801,209.8700,213.0599,209.7800,211.8100,3525127,0
20140804,212.8500,213.1700,211.5200,212.1600,2022251,0
20140805,211.5000,212.3900,209.1700,210.5400,2787805,0
20140806,209.9800,211.3800,209.8100,210.6900,1882116,0
20140807,211.1800,211.4520,208.6000,209.0400,2396629,0
20140808,208.8800,210.5500,208.2100,210.4600,2318163,0
20140811,211.0400,211.2160,210.0300,210.5800,2257358,0
20140812,210.0900,211.2000,209.4500,210.3000,1610504,0
20140813,210.9500,212.1000,210.4600,211.4300,1614513,0
20140814,212.0900,212.5900,211.3100,212.5200,1784195,0
20140815,212.8900,213.3200,209.9300,210.1900,2249862,0
20140818,211.4900,214.4300,211.2700,214.3200,2091356,0
20140819,214.7500,215.6900,214.1303,215.0000,2055029,0
20140820,214.5800,216.4399,214.4300,216.2000,1824247,0
20140821,216.5000,216.9700,215.7100,215.7500,1388127,0
20140822,216.2000,216.9500,215.3000,216.0900,1790785,0
20140825,217.2000,217.3200,215.8500,216.0200,1240814,0
20140826,216.4900,218.0000,216.1800,216.7300,1735994,0
20140827,217.1200,217.5300,215.2907,217.1300,2008895,0
20140828,215.0000,215.7400,213.7700,214.6000,2770864,0
20140829,214.5600,215.0000,212.1000,212.5200,3661517,0
20140902,213.4100,214.9700,212.7100,214.7300,2019354,0
20140903,215.0700,216.1600,214.3100,214.9000,1947222,0
20140904,215.4400,216.1200,214.0000,214.2600,2373138,0
20140905,214.3600,214.3700,213.1000,214.2100,2050741,0
20140908,214.0100,216.2200,213.5000,215.7700,2568804,0
20140909,215.2900,215.4700,214.0000,214.2800,1832205,0
20140910,214.0700,218.6500,214.0400,216.8800,3161719,0
20140911,216.7000,216.7500,214.4500,214.9500,2218460,0
20140912,214.8800,215.7500,212.7500,214.0400,2177744,0
20140915,213.8500,215.6100,213.8500,214.6400,1759775,0
20140916,214.9100,217.7800,213.6500,217.3000,2303031,0
20140917,217.0000,217.4900,213.7000,215.5300,3081903,0
20140918,215.9300,216.6800,215.1450,216.4400,2307133,0
20140919,217.6900,218.1500,215.4900,216.2500,5118888,0
20140922,216.9800,216.9800,213.7500,213.8800,2269942,0
20140923,213.9000,213.9000,212.4600,212.4600,1990891,0
20140924,212.7800,215.0000,212.2500,214.4100,2084926,0
20140925,214.0400,214.2700,210.4205,210.7100,2933067,0
20140926,211.4500,212.2179,210.5600,211.9400,1794826,0
20140929,210.2100,211.4600,209.1200,210.9300,2197241,0
20140930,211.1700,214.0227,211.0200,213.3700,2866187,0
20141001,212.8500,213.8100,209.7500,210.0100,2921815,0
20141002,209.0000,210.0000,207.8000,209.7200,2853084,0
20141003,211.0300,212.3000,210.1800,211.9900,2491626,0
20141006,212.5900,213.1500,211.6600,211.7900,2234474,0
20141007,210.8100,211.0900,207.8500,208.0500,2237557,0
20141008,208.0300,212.5400,207.7000,212.3600,3509803,0
20141009,212.2100,212.2100,207.5800,207.7100,2749492,0
20141010,207.8900,209.5700,204.9800,204.9800,2937612,0
