DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20040819,50.0501,52.0821,48.0280,50.2177,44661478,0
20040820,50.7908,54.5946,50.3003,54.2092,22836137,0
20040823,55.4354,56.7968,54.5796,54.7548,18262208,0
20040824,55.6757,55.8559,51.8368,52.5526,15245745,0
20040825,52.5325,54.0541,51.9920,53.0531,9189022,0
20040826,52.5275,54.0290,52.3824,54.0090,7095234,0
20040827,54.1041,54.3644,52.8979,53.1281,6211736,0
20040830,52.7978,52.7978,51.0561,51.0561,5190283,0
20040831,51.2112,51.9069,51.1311,51.2362,4921927,0
20040901,51.4014,51.5365,49.8849,50.1752,9140007,0
20040902,49.5946,51.2362,49.5195,50.8058,15118892,0
20040903,50.5255,50.9209,49.7097,50.0551,5152253,0
20040907,50.5556,51.0511,49.8549,50.7958,5846494,0
20040908,50.4204,51.5666,50.3003,51.2012,4985462,0
20040909,51.3013,51.4064,50.5506,51.2062,4061640,0
20040910,50.8509,53.1832,50.7007,52.6627,8696265,0
20040913,53.3684,54.2593,53.2833,53.8038,7846789,0
20040914,53.7738,56.0561,53.4484,55.8008,10965737,0
20040915,55.3353,57.1722,55.1552,56.0561,10714179,0
20040916,56.2262,57.9580,55.8809,57.0420,9266296,0
20040917,57.2673,58.8038,56.8318,58.8038,9487557,0
20040920,58.5335,60.8609,58.4434,59.7397,10654459,0
20040921,60.1602,60.2703,58.8138,58.9790,7228570,0
20040922,58.7838,59.8949,58.4635,59.2492,7581197,0
20040923,59.4795,61.3764,58.5686,60.4705,8537618,0
20040924,60.5455,62.1121,59.9399,59.9750,9124281,0
20040927,59.8398,60.5005,58.9590,59.1892,7066562,0
20040928,60.6356,63.7638,60.1652,63.4935,16935102,0
20040929,63.3283,67.5776,63.1782,65.6056,30519432,0
20040930,65.0145,66.2162,64.5646,64.8649,13766470,0
20041001,65.4655,67.1872,64.5145,66.3564,15127515,0
20041004,67.9780,68.5035,67.0821,67.5976,13070666,0
20041005,67.3974,69.3343,66.1862,69.2543,14999487,0
20041006,68.9039,69.2943,68.0681,68.6086,13386366,0
20041007,68.3483,70.0100,68.3433,69.4945,14119612,0
20041008,69.4344,69.9099,68.5786,68.9339,11076660,0
20041011,68.5736,69.4995,66.9920,67.7427,10471968,0
20041012,67.3123,68.8689,66.7668,68.7888,11827047,0
20041013,71.7317,71.8468,70.1101,70.5205,19769876,0
20041014,70.5806,71.2613,69.3493,71.0711,10458139,0
20041015,72.5475,72.8228,71.0460,72.1271,13195687,0
20041018,71.6717,74.6747,70.6757,74.6547,14051494,0
20041019,75.3253,76.2763,73.7487,74.0440,18120663,0
20041020,74.0440,74.5696,69.8699,70.3153,22756475,0
20041021,72.1371,75.1401,70.8809,74.7648,29966004,0
20041022,85.3028,90.1752,82.1221,86.3013,73765842,0
20041025,88.2282,97.3123,86.3614,93.7938,65485003,0
20041026,93.2633,96.4164,90.0901,91.1061,44576699,0
20041027,91.4515,94.8548,90.9760,93.1081,26712059,0
20041028,93.4334,97.2923,92.8929,96.7467,29680698,0
20041029,99.5345,100.0751,95.3954,95.4154,42324565,0
20041101,96.8719,98.9339,95.7307,98.2232,24442169,0
20041102,99.4645,99.7247,96.7668,97.5325,22709058,0
20041103,99.1942,100.9009,95.4705,95.9309,27767417,0
20041104,94.3143,95.2953,91.7668,92.6677,28802986,0
20041105,91.0911,91.2412,84.3594,84.7598,39664300,0
20041108,85.5505,87.8078,84.7848,86.3614,22377754,0
20041109,87.1371,87.6877,82.7177,84.4344,22298751,0
20041110,85.4204,86.3463,83.2482,84.0140,21281523,0
20041111,84.6496,91.9670,83.8689,91.6016,30016372,0
20041112,92.7077,94.9950,88.7888,91.0911,33458644,0
20041115,90.3153,94.2543,89.4645,92.5275,23779221,0
20041116,88.8388,89.8248,85.5005,86.3589,41815760,0
20041117,84.5946,88.8388,84.5846,86.3363,36239458,0
20041118,85.2853,87.2973,82.9479,83.8539,33233273,0
20041119,84.6146,85.0751,83.3433,84.7848,17615585,0
20041122,84.4069,84.8348,80.7357,82.6326,24719464,0
20041123,84.0415,85.5005,83.3333,83.8438,24828293,0
20041124,87.5075,88.6937,86.3413,87.4675,30550365,0
20041126,87.9880,90.1051,87.7477,89.7848,12947090,0
20041129,90.2002,91.5666,88.8438,90.6406,21318358,0
20041130,90.4505,91.5916,90.2152,91.5916,15475657,0
20041201,91.0260,91.3413,89.8649,90.0951,15720558,0
20041202,90.0701,90.8458,89.3644,89.9650,12528711,0
20041203,90.0851,90.6206,88.8889,90.3754,11735719,0
20041206,89.6546,90.4404,88.0981,88.3383,12502555,0
20041207,88.0881,88.1882,85.3654,85.7908,13723269,0
20041208,85.3704,86.9269,84.4494,85.0851,15069324,0
20041209,85.2102,86.8368,84.3193,86.8018,15294494,0
20041210,86.8018,87.5275,85.7307,85.9610,8632289,0
20041213,86.0861,86.6767,84.8098,85.3103,9627940,0
20041214,85.6256,89.4995,84.8849,89.4995,22183241,0
20041215,89.1041,90.4354,88.4184,89.9800,23064918,0
20041216,88.5636,90.3353,88.0631,88.3233,17137367,0
20041217,88.4685,90.3403,88.3634,90.3403,14820473,0
20041220,91.0911,94.3243,91.0260,92.5976,19660742,0
20041221,93.3684,94.0340,91.7918,91.9670,11038285,0
20041222,92.0420,93.5185,91.5966,93.2432,7812586,0
20041223,93.8188,94.3944,93.0931,94.0440,7224121,0
20041227,94.8098,96.7467,94.6446,96.0060,12198979,0
20041228,96.1512,96.8719,95.6006,96.5315,8287900,0
20041229,96.0961,96.8569,95.9860,96.5465,5353203,0
20041230,96.5816,99.2142,96.0210,98.8989,11798146,0
20041231,99.7147,100.0400,96.3764,96.6466,15339104,0
20050103,98.9990,101.9219,97.8278,101.4665,31671513,0
20050104,100.7658,101.5666,96.8368,97.0971,27497267,0
20050105,96.8218,98.5485,96.2112,96.8518,16462611,0
20050106,97.7227,98.0480,93.9540,94.3043,20750273,0
20050107,95.5455,97.2222,94.4845,97.0320,19313018,0
20050110,97.3473,99.1491,96.0110,97.6276,15092383,0
20050111,97.9079,98.9539,96.6867,96.8669,13911163,0
20050112,97.4324,98.0631,95.3453,97.7878,16705867,0
20050113,97.7878,98.7938,97.1221,97.7027,13687453,0
20050114,98.0981,100.1051,97.1622,100.0851,19268207,0
20050118,100.4855,102.6126,99.4294,102.0520,26447780,0
20050119,102.4224,102.7527,98.4534,98.7487,22680663,0
20050120,96.5966,98.2232,96.0961,97.0571,17989546,0
20050121,97.3173,97.7778,94.1542,94.2342,18570781,0
20050124,94.4394,94.7598,90.2502,90.4505,28034799,0
20050125,91.0611,91.2112,88.2332,88.5936,21370634,0
20050126,89.7247,94.7998,89.6647,94.7748,24667178,0
20050127,94.4745,94.5245,92.6927,93.9940,13249180,0
20050128,95.1602,97.4474,93.2633,95.3203,24401029,0
20050131,96.9419,98.2783,95.9560,97.9129,19181921,0
20050201,97.2873,101.9770,95.4104,96.0460,38269630,0
20050202,107.6176,108.5085,101.9319,103.0881,65682773,0
20050203,103.0981,106.7918,103.0080,105.4955,25985758,0
20050204,103.3383,103.9790,101.4014,102.3373,29615982,0
20050207,102.6026,103.3033,97.8599,98.1031,25910887,0
20050208,98.5786,100.1101,97.3624,99.4144,22963446,0
20050209,100.2252,100.9009,94.8248,95.8859,34586229,0
20050210,96.2012,96.2012,92.7177,94.1141,37935477,0
20050211,93.4234,96.2563,93.1281,93.8238,26226022,0
20050214,90.6156,96.6366,90.5906,96.6116,77075186,0
20050215,96.9169,100.0200,96.6366,97.7477,51654068,0
20050216,97.4474,99.7648,97.2472,99.3293,33274534,0
20050217,98.9489,99.9750,98.5035,99.1391,20831813,0
20050218,99.3544,99.5195,98.4284,99.0741,16997078,0
20050222,98.3784,99.5495,95.2903,95.8408,26986011,0
20050223,96.7467,97.3373,94.4244,97.0721,31270121,0
20050224,91.8118,95.0701,91.2062,94.5846,51608995,0
20050225,94.6697,95.0551,92.8478,93.0280,19947834,0
20050228,93.0931,95.0300,93.0180,94.0891,15633187,0
20050301,94.7397,94.9700,92.7878,93.1356,18844660,0
20050302,93.0681,93.9289,92.2723,92.7427,14637220,0
20050303,93.1582,93.9690,92.2472,93.5961,15209094,0
20050304,93.4585,93.7187,92.6276,93.0681,13542702,0
20050307,93.8438,94.8949,93.6086,94.4995,17403637,0
20050308,94.6446,95.0200,92.5926,92.7177,16065870,0
20050309,92.3373,92.4174,90.1702,90.7658,22727843,0
20050310,90.5956,90.6907,88.7888,90.3453,21898518,0
20050311,90.3503,90.5656,88.6637,88.9890,16044877,0
20050314,89.2543,89.2693,86.3864,87.6026,7737297,0
20050315,87.6777,90.0901,87.2122,89.3694,6257962,0
20050316,88.4384,89.3844,87.5926,87.9129,3277881,0
20050317,88.6386,89.8999,88.0280,89.7848,5594084,0
20050318,89.4945,90.2903,89.2442,90.1101,6299250,0
20050321,89.7247,91.1762,88.7137,90.6006,5938875,0
20050322,90.6807,91.0611,89.0140,89.5746,5112548,0
20050323,89.0741,90.2052,89.0741,89.5796,4599524,0
20050324,90.4404,90.5205,89.6897,89.6897,3347969,0
20050328,90.8408,92.4575,90.5656,90.8008,8067456,0
20050329,90.6156,91.6917,89.1291,89.8749,5464042,0
20050330,90.3303,90.8158,89.9049,90.3153,4622237,0
20050331,89.0891,90.7808,88.9139,90.3453,5517349,0
20050401,90.9710,91.5666,90.0901,90.1076,5750576,0
20050404,90.0651,92.7427,90.0100,92.7427,7797225,0
20050405,93.9590,95.2202,93.8939,94.3744,8079448,0
20050406,94.7147,94.9199,93.8839,94.7047,3976537,0
20050407,94.4845,97.3924,94.4144,96.9770,8779686,0
20050408,96.9419,97.6476,95.8208,96.1211,4199346,0
20050411,96.6416,97.4955,96.2663,96.7067,3894010,0
20050412,96.5966,97.3073,94.7998,97.1321,4981653,0
20050413,96.8318,97.2422,94.9700,96.5616,5044594,0
20050414,96.7317,97.2773,95.1451,95.8458,12311388,0
20050415,95.1351,95.2653,92.4224,92.5876,9678831,0
20050418,92.3824,94.0340,91.8368,93.5786,5690360,0
20050419,94.7598,96.0961,94.1091,95.9259,5435079,0
20050420,99.3794,100.3504,98.0530,99.1592,30907540,0
20050421,100.3103,102.5976,99.7648,102.1171,11086408,0
20050422,111.5641,112.1121,107.2372,107.6727,26169756,0
20050425,108.9539,112.4825,108.8689,111.8769,18045774,0
20050426,110.2202,111.1111,109.2543,109.4895,17157591,0
20050427,109.1041,110.5305,108.4785,110.0000,9752668,0
20050428,109.8599,111.1512,108.9690,109.8348,8405013,0
20050429,111.0661,111.2362,109.0240,110.1101,8546377,0
20050502,111.1111,111.9620,106.7117,111.2112,9322914,0
20050503,110.8809,114.1792,110.7758,113.2082,15666084,0
20050504,113.7037,115.0550,113.6131,114.3393,13212454,0
20050505,114.4244,114.4244,113.0581,113.6136,8400477,0
20050506,114.3343,114.7397,113.3483,114.1592,7055230,0
20050509,114.1141,114.3644,112.8293,113.1582,5997455,0
20050510,112.8478,114.0140,112.4725,114.0140,5697243,0
20050511,114.5646,116.1061,110.7307,115.7608,10251648,0
20050512,115.5205,116.2312,114.2142,114.5145,7107981,0
20050513,114.7898,115.6607,113.7738,114.7347,6351412,0
20050516,114.9550,115.9259,114.3994,115.6406,5416362,0
20050517,115.3954,116.8388,115.2202,116.6566,6918840,0
20050518,117.2022,120.1151,116.8769,119.7147,10417053,0
20050519,120.3604,120.6907,119.2573,119.7898,9113028,0
20050520,120.7257,120.9509,119.9449,120.9309,7056427,0
20050523,121.7317,129.1792,121.4815,127.9029,18908075,0
20050524,128.6086,132.8529,125.1401,128.0931,23958885,0
20050525,126.6266,130.6206,125.4404,130.4705,14922249,0
20050526,130.6106,132.0070,129.2793,129.8048,12033251,0
20050527,130.4254,133.1582,129.7548,133.1031,12228224,0
20050531,134.9399,139.3393,134.8298,139.3393,22303690,0
20050601,141.7417,146.5916,139.6396,143.7587,27745131,0
20050602,144.5145,145.1451,142.4474,144.2392,14844179,0
20050603,143.5285,144.7798,138.8438,140.2803,17655523,0
20050606,141.3363,147.0220,141.0560,145.6156,18797955,0
20050607,148.7788,149.9449,145.2955,146.6667,20661889,0
20050608,146.7367,146.7417,139.1441,139.9900,21525283,0
20050609,142.4925,144.3944,140.4204,143.2983,13147593,0
20050610,143.7838,143.7838,140.1652,141.3914,11123681,0
20050613,140.0501,142.2222,138.3984,141.5165,10218945,0
20050614,139.4995,140.7557,139.0290,139.2943,8135173,0
20050615,137.6376,142.0480,133.8539,137.5726,19236502,0
20050616,137.2673,139.2893,136.6967,138.8589,10835528,0
20050617,139.6396,140.2903,138.0931,140.2903,8555930,0
20050620,138.1782,143.9800,136.0110,143.4935,18205988,0
20050621,144.2342,145.2953,142.6426,144.2092,13664758,0
20050622,144.9800,146.3013,144.4845,144.7948,9690612,0
20050623,144.1441,147.5526,143.4084,145.0901,12394325,0
20050624,145.8408,149.1491,144.9349,148.7738,15845613,0
20050627,149.6046,152.3874,147.0771,152.2372,15734983,0
20050628,153.3784,154.7798,148.5986,151.3664,17181435,0
20050629,151.2913,152.3323,144.0891,146.5065,16246557,0
20050630,147.3173,149.6146,145.7407,147.2222,13072554,0
20050701,147.6677,149.6747,144.7548,145.7507,8757414,0
20050705,146.1461,148.1381,145.2803,148.1381,6953903,0
20050706,148.7437,148.9490,144.2442,145.8959,6692667,0
20050707,144.8398,148.0480,144.4444,147.9329,8724451,0
20050708,148.3884,148.8989,147.1722,148.2633,6576259,0
20050711,148.3483,148.4485,144.9600,146.9620,7375437,0
20050712,146.8218,147.3473,145.6456,146.1461,5384710,0
20050713,146.4014,149.7698,146.1962,149.6296,9364748,0
20050714,152.6527,153.5285,150.1502,150.5956,8446369,0
20050715,150.8859,152.0020,150.0405,150.7457,6236417,0
20050718,150.2052,151.1011,149.0240,149.9249,5755735,0
20050719,151.2813,155.3203,151.0510,155.1501,10848077,0
20050720,152.9680,156.4609,151.0761,155.9059,12090437,0
20050721,157.1822,159.0490,155.7658,157.1271,11662310,0
20050722,153.3684,154.7798,148.3133,151.3513,19369068,0
20050725,151.4214,151.7968,147.6476,148.0781,19301405,0
20050726,147.6476,149.1491,146.1912,148.1932,19659185,0
20050727,149.0190,149.2643,146.3463,148.6136,14724974,0
20050728,148.7487,148.8539,146.7868,146.8969,11849826,0
20050729,146.2162,146.5666,143.6386,144.0240,16733148,0
20050801,144.3093,146.3964,144.1942,146.0260,11326640,0
20050802,145.9459,149.9099,145.7057,149.7447,14588281,0
20050803,149.1491,150.0100,147.9480,148.7988,11866823,0
20050804,147.8078,149.6496,147.7728,149.0140,10626781,0
20050805,148.8989,149.4044,145.8008,146.3213,11897942,0
20050808,146.9470,147.9730,145.3954,145.8008,8968199,0
20050809,146.1261,146.4865,144.3994,145.9309,11556406,0
20050810,145.7958,146.3113,142.5826,142.9830,13992142,0
20050811,143.1031,143.4334,140.4504,142.1672,15020257,0
20050812,141.8218,145.2452,140.9610,145.0300,13176780,0
20050815,144.9499,146.5315,142.0270,142.1421,16337850,0
20050816,142.6276,144.0390,141.8118,142.9680,14213950,0
20050817,142.8979,143.4284,142.1421,142.6927,7781716,0
20050818,138.1031,140.3904,137.6376,140.1351,23866278,0
20050819,140.6406,140.8659,139.9499,140.1401,11214602,0
20050822,140.6957,140.8759,136.8118,137.1421,13748540,0
20050823,138.2182,140.0100,137.1972,139.9299,11681635,0
20050824,138.8388,142.5175,138.3634,141.4264,17175234,0
20050825,141.4164,142.1421,140.1251,141.4364,8747186,0
20050826,141.8368,142.6526,141.4715,141.9319,7504488,0
20050829,141.2613,144.7047,141.2613,144.3193,11802915,0
20050830,143.7538,144.8999,143.0831,143.7988,9574236,0
20050831,144.2793,144.3944,142.3223,143.1431,10062925,0
20050901,143.1431,143.8939,142.6426,143.4334,5476894,0
20050902,143.7538,145.1401,143.3634,144.3694,6863596,0
20050906,144.6446,144.8398,143.5435,143.6987,8421520,0
20050907,143.1932,147.8979,142.7828,147.5826,14987979,0
20050908,147.5626,149.7898,146.8268,147.8428,13216350,0
20050909,148.7638,149.6997,148.4284,149.6947,8927546,0
20050912,150.6507,155.8659,150.6507,155.0250,20763246,0
20050913,154.2943,157.9229,153.2382,155.9960,20594187,0
20050914,154.4394,156.7968,150.3003,151.1962,22549708,0
20050915,150.0901,153.5285,149.1041,151.5515,30913460,0
20050916,152.2122,152.4024,150.0851,150.2502,15148862,0
20050919,150.7307,153.1532,150.5055,152.0470,11516430,0
20050920,153.2833,155.8058,152.7678,154.1542,18792233,0
20050921,154.2542,157.0370,153.1331,156.1061,20234723,0
20050922,155.8559,159.7698,155.2402,155.8458,25991934,0
20050923,156.6567,158.7638,156.4514,157.8378,16955454,0
20050926,159.8899,160.6356,156.4364,157.2973,19772795,0
20050927,157.6076,159.3644,156.8468,157.1271,13739756,0
20050928,157.2623,157.7077,152.9530,153.1532,15986563,0
20050929,153.6486,155.5155,153.1932,154.9650,11221202,0
20050930,157.2823,158.9089,156.3013,158.3884,18324255,0
20051003,156.9069,160.2152,156.5515,159.4995,18310431,0
20051004,159.9099,160.8008,155.5255,155.6557,18272257,0
20051005,156.5365,157.6076,154.1542,155.6006,16644033,0
20051006,157.0871,157.3974,155.2002,156.4865,16043782,0
20051007,157.5576,158.4935,155.4254,156.6516,13528084,0
20051010,156.8518,157.5676,154.7297,155.6807,11134726,0
20051011,155.6607,156.4815,152.5826,153.2032,17094371,0
20051012,152.6476,153.7487,149.6496,150.7007,18595995,0
20051013,151.1512,151.1512,145.4880,148.8689,21114694,0
20051014,150.1201,150.2653,146.4164,148.2182,17024135,0
20051017,148.7537,152.7527,147.4274,152.6527,15125348,0
20051018,152.6527,154.1341,151.5215,151.7918,14152535,0
20051019,152.5375,155.0901,152.1321,154.5045,14015480,0
20051020,155.0550,155.7207,150.7558,151.7517,28535140,0
20051021,172.6727,173.3884,166.6667,170.1201,45745375,0
20051024,171.8869,174.8248,171.2663,174.4995,18905098,0
20051025,172.8228,173.8739,171.6016,173.6286,13790580,0
20051026,173.2683,178.1782,173.2683,177.8529,18456375,0
20051027,178.5085,178.7237,176.0160,176.7067,10294643,0
20051028,177.7578,179.6497,177.6877,179.3994,11960476,0
20051031,180.1802,187.5626,179.9349,186.2562,28670900,0
20051101,185.9860,192.1421,184.6897,189.8799,32708685,0
20051102,191.1612,192.6927,188.7738,190.0851,21350392,0
20051103,191.3714,193.4835,190.8809,193.1682,14881871,0
20051104,195.1451,196.0911,192.9179,195.4104,17632042,0
20051107,197.6977,198.9339,196.2713,197.8478,19163731,0
20051108,197.3223,197.9930,194.4845,195.1652,15774022,0
20051109,193.6436,194.3393,189.2147,189.8148,20924710,0
20051110,189.3844,195.8709,188.9039,195.7457,18239049,0
20051111,197.6376,198.6486,194.6196,195.3954,14113662,0
20051114,196.1962,199.3093,195.9610,198.6837,15600098,0
20051115,197.3874,198.6987,195.6707,196.5966,17237529,0
20051116,198.1982,199.6246,197.2522,199.2743,17420594,0
20051117,201.0410,202.1071,199.9650,202.0020,18415364,0
20051118,202.0120,202.4525,200.1401,200.3403,14036392,0
20051121,199.9199,205.1952,196.9419,204.8849,20649114,0
20051122,204.6647,208.8639,203.3183,208.4284,19181282,0
20051123,208.7087,212.5726,208.0981,211.6416,20149656,0
20051125,212.8629,214.5896,212.8629,214.5495,9669019,0
20051128,215.2152,215.8358,211.4314,211.9519,21994623,0
20051129,212.2923,213.4134,201.2713,202.0971,42948419,0
20051130,202.4424,204.4294,197.9780,202.6977,31161867,0
20051201,204.8949,207.9279,204.3493,207.1421,19470118,0
20051202,208.6787,209.9750,207.1371,209.0590,15071759,0
20051205,208.7087,208.9590,202.3423,203.0931,20568681,0
20051206,204.5796,208.4134,201.1261,202.6677,30220339,0
20051207,203.2232,203.5535,199.7047,202.2072,23308338,0
20051208,202.8528,205.5305,201.5215,205.5305,17802280,0
20051209,207.7077,208.0981,204.4845,204.8048,15316820,0
20051212,207.6476,207.8128,205.1802,206.4765,13887485,0
20051213,206.7067,209.2092,206.0260,208.9590,16308233,0
20051214,208.8639,210.0751,207.9529,209.6897,13247407,0
20051215,209.7648,211.7117,208.4585,211.5966,12078907,0
20051216,212.9129,216.4665,211.5866,215.4104,32628303,0
20051219,216.2863,223.3283,210.2653,212.5125,43841397,0
20051220,214.1491,216.3163,212.5475,215.0851,20149131,0
20051221,216.9670,218.6486,210.5656,213.3784,22421340,0
20051222,216.1411,216.6466,213.1782,216.2362,15086239,0
20051223,216.3413,216.4665,214.6046,215.6807,9180996,0
20051227,215.9409,216.1461,211.5916,212.5325,13397052,0
20051228,212.4625,214.1041,210.8408,213.4785,14223618,0
20051229,214.2643,214.5796,209.7948,210.2853,13886032,0
20051230,209.1491,209.3143,207.0771,207.6376,15160680,0
20060103,211.5866,218.0530,209.3193,217.8328,26248625,0
20060104,222.2172,224.7047,220.0951,222.8428,30554121,0
20060105,223.3183,226.0010,220.9710,225.8458,21609691,0
20060106,228.6737,235.4855,226.8468,233.2332,35483523,0
20060109,233.3533,236.9369,230.7007,233.8589,25566082,0
20060110,232.5375,235.3604,231.2512,235.1652,18187820,0
20060111,235.9259,237.7928,234.8248,236.1562,17999311,0
20060112,237.1922,237.7327,230.9810,232.0470,20230174,0
20060113,232.5726,233.6787,231.0360,233.4284,15301385,0
20060117,232.2322,235.1852,231.4965,233.7487,16653530,0
20060118,223.5185,228.9089,221.8468,222.6176,40978780,0
20060119,225.8208,226.9720,216.7167,218.4685,29047879,0
20060120,218.8939,220.2352,197.5676,199.9499,82283412,0
20060123,204.0841,214.4094,203.0681,213.8689,45482258,0
20060124,218.7187,222.6977,217.4574,221.7117,30905969,0
20060125,226.1511,227.3423,214.8248,216.5115,37455641,0
20060126,220.2152,220.2152,211.9920,217.6677,25836901,0
20060127,217.8278,219.3293,214.7047,216.9620,16902575,0
20060130,214.9099,216.8569,212.7127,213.6236,17175142,0
20060131,215.5455,220.0200,212.1987,216.8418,44854309,0
20060201,195.1251,201.2012,193.9539,201.2012,54211318,0
20060202,202.1672,203.4535,198.1882,198.3684,23598240,0
20060203,197.0921,197.1471,186.4715,191.1011,36536521,0
20060206,192.8178,195.1451,189.9700,192.5776,17879073,0
20060207,191.7618,192.0420,181.8544,184.1842,33246998,0
20060208,184.3043,185.5305,177.5125,184.7247,41595091,0
20060209,185.9109,187.3874,178.2332,179.5646,23803013,0
20060210,181.1812,182.4324,176.7467,181.4865,30416469,0
20060213,172.3223,175.4755,171.1161,173.1181,39410162,0
20060214,172.8228,176.0210,171.3714,171.8318,29288326,0
20060215,170.8709,173.1732,169.0841,171.3614,25874510,0
20060216,173.1031,183.6837,172.4174,183.4134,42650617,0
20060217,185.1802,186.2562,181.9920,184.5596,28611734,0
20060221,183.3433,186.9569,182.7377,183.4785,17364113,0
20060222,183.6837,184.6597,182.1121,182.9279,12948517,0
20060223,182.8879,190.8108,182.8779,189.2242,25086520,0
20060224,188.9339,190.2252,186.9319,188.8889,12959518,0
20060227,190.7908,196.0460,190.3303,195.4454,20416721,0
20060228,196.5215,198.9690,169.4244,181.4915,78814772,0
20060301,184.6847,184.9099,180.8308,182.5826,24106553,0
20060302,182.3924,190.7407,181.2813,188.4134,36643716,0
20060303,192.3423,193.8138,188.0681,189.2793,23906871,0
20060306,190.5205,191.8919,183.7537,184.2342,17872084,0
20060307,182.3924,184.4094,179.2543,182.4074,20896758,0
20060308,177.0671,180.1952,175.4460,177.1171,23555717,0
20060309,177.9129,179.4444,170.9259,171.7768,27831343,0
20060310,171.8619,172.4224,165.9409,169.0440,38632535,0
20060313,170.6657,173.2232,167.8929,168.6987,27267977,0
20060314,168.4635,176.3614,166.4765,175.7558,36888864,0
20060315,175.6106,176.3263,170.4354,172.4224,25520042,0
20060316,174.5245,174.5495,169.1191,169.7848,18554431,0
20060317,169.6396,171.0611,167.6326,170.0651,17100209,0
20060320,171.1762,175.2202,170.9409,174.2693,20810796,0
20060321,175.1602,176.0060,169.7097,170.1301,19696482,0
20060322,170.1251,172.2222,168.9189,170.2803,15185577,0
20060323,171.3063,173.0480,170.2703,171.1161,15554098,0
20060324,184.4444,185.2302,181.4364,183.0831,30333960,0
20060327,183.8088,186.0410,182.6827,185.0300,14038751,0
20060328,186.1862,189.1191,185.7708,188.7888,17887159,0
20060329,190.1902,199.6997,189.9449,197.5876,38651482,0
20060330,194.8048,196.9469,191.9970,194.4144,29417805,0
20060331,194.5696,196.1311,192.2072,195.1952,72976115,0
20060403,195.0701,196.4314,194.1592,195.0450,16243600,0
20060404,195.1952,202.6526,194.2643,202.3724,31418824,0
20060405,204.0540,207.4925,201.6116,204.1992,26883042,0
20060406,203.7037,207.1521,202.9179,205.7958,17182766,0
20060407,206.4865,206.6316,202.2122,203.2833,14041904,0
20060410,204.0090,208.7938,202.8278,208.3984,18631965,0
20060411,208.3984,209.7597,203.3133,205.0350,22202613,0
20060412,204.7798,205.8709,202.7978,204.6797,12030296,0
20060413,204.6096,205.0851,200.4505,201.2813,13096612,0
20060417,202.0921,206.4565,200.6206,203.6136,16506321,0
20060418,203.9740,205.1201,200.9510,202.3223,16292851,0
20060419,206.3914,207.0270,203.5686,205.4555,13558730,0
20060420,206.1562,208.2082,204.3043,207.7077,24891907,0
20060421,225.2252,225.5856,218.3033,218.7688,45073382,0
20060424,219.8899,222.5726,218.4785,220.4705,17662520,0
20060425,219.9349,220.7407,213.2132,213.7938,19119995,0
20060426,214.5646,215.2352,211.9770,213.1982,14550009,0
20060427,211.5966,213.6687,209.9049,210.2553,16701793,0
20060428,209.0741,213.0781,208.3584,209.1792,14836481,0
20060501,209.1341,209.9299,199.4745,199.9950,20714539,0
20060502,200.7007,201.4464,194.3944,197.5976,26190449,0
20060503,198.4735,200.9510,195.6356,197.2823,16135548,0
20060504,197.8979,199.6346,196.3013,197.5726,9297203,0
20060505,198.9489,200.5405,196.0861,197.3473,12126917,0
20060508,197.7828,198.7588,195.2202,197.5876,10248663,0
20060509,198.1231,204.7047,197.0721,204.6046,18269041,0
20060510,204.3994,206.0611,201.1311,201.6917,12410193,0
20060511,201.9119,202.5576,192.6827,193.6937,17779970,0
20060512,191.9419,192.6276,186.9620,187.3724,20292735,0
20060515,188.2132,190.2653,184.3093,188.4084,17171779,0
20060516,188.3383,188.6186,185.1301,185.8358,10623762,0
20060517,185.2953,190.1101,185.2953,187.4374,21308486,0
20060518,189.5846,191.0961,185.5405,185.9860,11660112,0
20060519,186.0060,187.4374,180.4655,185.1952,22776321,0
20060522,183.9339,186.7017,182.8078,185.6607,17193925,0
20060523,187.3874,192.1321,186.9670,189.7447,17952871,0
20060524,188.8038,191.9119,185.9910,190.8158,19093907,0
20060525,189.7848,191.6917,186.3413,191.6867,16379696,0
20060526,192.5425,193.1331,190.2052,190.8909,7328099,0
20060530,189.0891,190.6907,185.9109,186.1562,8623228,0
20060531,187.2523,189.3143,183.5736,186.0961,15949499,0
20060601,187.1221,191.6867,185.9860,191.5015,12547886,0
20060602,193.6637,193.7337,188.9139,189.9099,12760111,0
20060605,188.1982,190.9159,187.2623,187.4074,11108864,0
20060606,188.3934,195.1952,188.3383,195.1902,20505546,0
20060607,196.6967,197.6276,193.4434,193.4484,17806933,0
20060608,194.1942,197.3323,189.4845,196.8468,20700383,0
20060609,196.2362,197.9129,192.8679,193.4785,12304549,0
20060612,194.1441,195.4404,190.6907,190.9609,10031205,0
20060613,190.4054,193.6937,189.2492,192.8328,15308924,0
20060614,194.9850,195.7457,189.4494,192.3874,15531173,0
20060615,193.5936,196.3213,191.6917,195.6957,13563225,0
20060616,194.7648,195.6607,194.1942,195.5455,10603344,0
20060619,195.7257,197.5976,193.6837,194.2643,15254115,0
20060620,194.3944,196.1311,193.4484,193.7788,8082348,0
20060621,195.5305,202.2022,195.0701,201.2663,17472604,0
20060622,201.2012,203.2032,194.1942,200.1752,12004342,0
20060623,201.5816,205.0801,200.5706,202.6326,10618902,0
20060626,203.5786,204.3543,201.8268,202.3123,7094155,0
20060627,203.1031,204.2042,200.7057,201.3613,8205944,0
20060628,202.1421,203.4434,200.7658,203.2583,7417973,0
20060629,204.2042,209.3093,203.1131,209.1141,13311106,0
20060630,208.1632,209.8749,206.3714,209.8749,12585094,0
20060703,210.4605,212.0971,209.9349,211.8118,4309250,0
20060705,210.9109,211.6116,208.0280,210.9409,9962641,0
20060706,211.8218,212.9029,211.2012,211.8068,7367779,0
20060707,213.1231,214.1592,208.1481,210.4354,12072535,0
20060710,212.0070,212.8278,208.3984,209.3093,8868856,0
20060711,209.3994,212.7377,206.7217,212.4925,11933688,0
20060712,211.2012,211.5816,208.5736,208.8338,9803423,0
20060713,207.2072,209.3794,203.6186,204.6196,13835101,0
20060714,205.3604,205.9509,199.5045,201.9520,15089040,0
20060717,202.5125,205.7057,202.0621,204.1491,11614832,0
20060718,205.0550,205.4905,199.0691,201.7267,17245955,0
20060719,197.7778,200.7708,197.5275,199.9499,17029256,0
20060720,202.4024,202.4224,193.0230,193.8088,25238143,0
20060721,193.4484,196.0711,189.0340,195.3453,23512302,0
20060724,196.6066,197.1421,190.7958,195.6657,16159243,0
20060725,192.7678,195.8508,192.0921,194.8749,11511253,0
20060726,194.4995,196.1512,191.6917,192.9479,11054271,0
20060727,193.6937,193.9389,189.1642,191.3914,11270928,0
20060728,191.5666,194.9750,191.0560,194.2743,8160621,0
20060731,194.1942,194.7798,191.8468,193.4935,9187953,0
20060801,192.7177,193.0781,187.9429,187.9429,10922710,0
20060802,188.5636,188.7738,182.7828,183.7988,14183454,0
20060803,182.6827,189.1441,181.8619,187.9429,12641520,0
20060804,190.0300,190.5305,186.0611,187.1121,10180771,0
20060807,186.0861,190.0550,185.7608,189.1642,7991341,0
20060808,191.4414,192.4424,189.7347,190.7608,11478196,0
20060809,191.5015,192.5325,188.3684,188.6587,8614243,0
20060810,187.0921,189.0240,186.4164,187.2873,8521240,0
20060811,187.3624,187.8278,184.1942,184.4344,7529899,0
20060814,185.9309,187.7528,184.5195,184.8999,9927291,0
20060815,187.1872,191.0260,186.4865,190.6757,13386288,0
20060816,191.9369,194.4194,191.2512,194.0541,11695545,0
20060817,193.4434,195.1952,192.1521,193.0931,10150491,0
20060818,193.7237,193.7387,190.5656,191.8719,9895962,0
20060821,189.0741,189.6897,187.7978,188.8388,8231802,0
20060822,188.8138,189.8198,187.6076,189.3343,8320243,0
20060823,188.7588,189.3243,186.5165,186.9019,7281373,0
20060824,187.4675,188.3884,186.3163,187.0520,6961484,0
20060825,186.7267,187.8478,186.4364,186.8168,4930459,0
20060828,187.9930,190.6657,187.6877,190.6657,8322691,0
20060829,190.4905,191.3513,188.7888,189.6647,8922207,0
20060830,189.9750,192.5175,189.4444,190.6707,8078675,0
20060831,190.6506,191.2663,189.2893,189.4545,5929722,0
20060901,190.6857,190.8308,188.7838,189.4895,5342850,0
20060905,189.6897,192.8929,188.9089,192.3724,8143241,0
20060906,191.4414,191.7868,190.0200,190.2603,7447040,0
20060907,189.8899,191.0661,188.8889,189.4344,7676356,0
20060908,188.6937,190.5856,188.5485,189.1141,6161207,0
20060911,189.4545,192.5375,189.0741,192.2372,9049360,0
20060912,192.7177,196.5616,192.6326,196.1512,10923134,0
20060913,197.7878,203.5836,197.7477,203.4885,19520484,0
20060914,202.3173,203.3433,201.1662,202.1922,10723793,0
20060915,204.0090,205.2302,203.5736,205.2302,15667039,0
20060918,205.1451,209.5546,204.9399,207.5526,14209938,0
20060919,207.9479,207.9529,196.5666,202.1071,28565392,0
20060920,203.8989,203.8989,197.5125,198.6136,18285584,0
20060921,200.4154,204.4294,200.1301,203.6286,21372128,0
20060922,202.7027,203.9289,200.8809,202.0921,9290262,0
20060925,203.0530,204.9299,201.4515,202.1922,11471847,0
20060926,203.0430,204.0440,201.0861,203.6987,10569296,0
20060927,203.2833,205.8158,201.3864,201.6617,11943193,0
20060928,202.3523,203.6937,200.4705,201.9920,10214315,0
20060929,202.9479,203.0130,200.9059,201.1511,6621913,0
20061002,201.1511,203.2032,200.6006,200.9209,7298414,0
20061003,200.8458,203.4334,199.2943,202.2222,10923048,0
20061004,202.4224,208.0931,201.7267,208.0580,13317875,0
20061005,207.5526,209.3293,205.6356,206.1111,11570951,0
20061006,205.1051,211.1662,205.0801,210.4605,14663364,0
20061009,212.7077,216.1912,211.9219,214.5195,15185909,0
20061010,216.3413,219.1441,211.4064,213.5385,19562898,0
20061011,212.6727,215.1702,212.0921,213.4635,11260968,0
20061012,214.6296,215.0551,212.2122,213.9339,9686450,0
20061013,214.1141,214.9650,212.9930,213.8639,7238802,0
20061016,214.0641,214.8148,210.8809,211.0861,8631242,0
20061017,210.3103,212.0871,208.5596,210.5305,10440603,0
20061018,211.7117,212.5876,208.9590,209.8649,12024723,0
20061019,210.3253,214.9650,209.9950,213.2432,23616294,0
20061020,229.7147,230.2803,227.0220,230.0651,23281835,0
20061023,231.3614,242.5626,230.4154,240.6306,30197680,0
20061024,238.3784,239.1692,235.9409,236.8919,17366446,0
20061025,238.8088,244.3043,237.7928,243.6036,18363354,0
20061026,243.9640,246.2262,242.3423,242.7928,14067986,0
20061027,242.2422,242.8629,236.4815,237.8378,13201214,0
20061030,237.7377,240.4705,235.2402,238.5235,13116728,0
20061031,239.2392,241.3213,237.1572,238.3433,12569244,0
20061101,239.7397,239.8048,232.8629,233.9840,10855006,0
20061102,233.9840,237.1021,233.4234,234.9099,10464977,0
20061103,236.3513,237.1121,232.7635,236.1111,9807039,0
20061106,236.9970,240.0701,236.4014,238.7387,9976224,0
20061107,238.4534,239.7497,236.1211,236.3764,9786965,0
20061108,235.2352,241.1111,234.5345,237.8178,15920042,0
20061109,238.4034,239.9850,236.1662,236.5666,9753984,0
20061110,237.2122,237.5976,235.3804,237.0671,5589285,0
20061113,237.5475,240.8258,237.3073,240.7558,8683314,0
20061114,240.5555,245.2202,240.4905,244.9900,14440317,0
20061115,246.9219,250.1752,246.2112,246.2763,16734780,0
20061116,247.8028,249.0891,246.5265,248.1982,10180843,0
20061117,246.7568,250.0801,246.7467,249.6446,11035561,0
20061120,248.5335,249.4494,246.5716,247.7728,10241420,0
20061121,248.4184,255.2553,248.1632,255.0801,16855296,0
20061122,255.6456,256.7568,253.1431,254.2592,8996157,0
20061124,252.2623,254.0040,252.2523,252.7528,3465749,0
20061127,250.8508,251.1411,242.6176,242.6176,14643202,0
20061128,240.7658,245.1702,238.7538,244.9650,15595231,0
20061129,247.3674,247.6176,241.3664,242.5676,12618647,0
20061130,242.3373,245.4454,241.0160,242.7027,11141579,0
20061201,243.2332,244.4394,239.5195,240.6406,11251789,0
20061204,241.7417,243.9590,239.9149,242.6677,9807599,0
20061205,243.9439,244.9650,242.6877,243.7437,8198697,0
20061206,243.4935,246.4464,242.5025,244.5996,8895380,0
20061207,245.3604,246.1461,241.4514,241.4514,9320520,0
20061208,241.1161,244.5445,240.2402,242.2973,7944985,0
20061211,242.6827,244.6947,242.1421,242.2072,6525456,0
20061212,242.3373,243.4234,240.4204,241.1311,8417964,0
20061213,242.5876,242.9930,238.7487,239.6847,9319024,0
20061214,240.3654,242.1171,238.8689,241.3013,9509033,0
20061215,241.3614,242.2973,240.1602,240.3904,10488897,0
20061218,241.3714,241.6116,230.5906,231.6316,16022392,0
20061219,231.2262,234.8599,229.4795,234.5495,13167485,0
20061220,235.2603,235.9860,231.3964,231.6817,8756465,0
20061221,232.5075,232.8579,226.3966,228.3283,13915095,0
20061222,228.8188,229.5495,226.5916,228.0180,7969033,0
20061226,228.4885,229.9650,227.5225,228.9890,4147516,0
20061227,230.2302,234.2743,229.7798,234.2492,8456333,0
20061228,233.7938,234.5245,231.3564,231.5115,6253244,0
20061229,231.2312,232.4675,230.1702,230.4705,5114474,0
20070103,232.9830,238.5686,230.7858,234.0290,15429749,0
20070104,234.7347,242.2172,234.5746,241.8669,15817083,0
20070105,241.4915,243.9940,239.3143,243.8388,13737285,0
20070108,244.4144,245.1802,241.3413,242.0120,9502976,0
20070109,242.9680,244.3694,240.8408,242.9930,10754221,0
20070110,242.5475,247.0220,241.2613,244.9900,11943924,0
20070111,248.7487,251.1261,248.3383,250.1101,14439396,0
20070112,251.2462,252.7528,250.2503,252.7528,8945667,0
20070116,254.1892,256.7568,251.9169,252.3924,15142944,0
20070117,252.2072,254.1391,247.4424,248.8889,13402638,0
20070118,247.7477,248.4885,243.9690,244.1592,11853922,0
20070119,244.1692,245.6256,243.6136,245.1201,9945862,0
20070122,246.4965,246.5716,239.4895,240.7057,10803482,0
20070123,240.3904,242.6176,238.8839,239.7648,9364384,0
20070124,242.6026,250.0050,241.8869,249.7848,12135806,0
20070125,251.0110,252.5025,243.0731,244.2893,12875172,0
20070126,245.7157,249.1742,243.7738,248.1682,10983555,0
20070129,249.2492,249.6246,245.4955,246.4815,9548432,0
20070130,247.2472,249.2492,245.8559,247.4074,8362399,0
20070131,248.4935,252.7528,248.0030,250.9009,24780315,0
20070201,253.0130,253.2582,241.0060,241.1161,31306456,0
20070202,241.7417,242.7427,239.1441,240.9910,12622823,0
20070205,238.9940,239.2392,233.3283,233.8338,14406423,0
20070206,234.5796,236.8869,233.8639,235.9760,10639941,0
20070207,237.2372,237.4124,234.6246,235.2402,8233300,0
20070208,234.2593,237.1121,232.8078,235.7508,8145674,0
20070209,236.0611,236.5766,230.9810,231.1762,9710821,0
20070212,230.5706,231.4264,227.7377,229.3744,11498348,0
20070213,229.7147,231.6216,228.8588,229.7798,8286881,0
20070214,230.2302,234.7998,229.8398,233.1982,11387747,0
20070215,233.2332,233.2983,230.5906,230.9660,8090819,0
20070216,231.6116,235.3103,231.2613,235.2052,12346147,0
20070220,233.8839,236.6116,232.5876,236.2863,8129926,0
20070221,235.1552,239.5796,234.1041,238.1682,11274946,0
20070222,239.5946,242.3624,237.4324,238.1531,11483199,0
20070223,238.2032,238.7137,234.1391,235.5455,7763389,0
20070226,236.6516,237.8629,232.1071,232.6977,7972611,0
20070227,227.4224,230.1301,223.8088,224.6096,18401826,0
20070228,225.4304,227.0470,221.8669,224.9499,16074655,0
20070301,221.4715,226.4364,220.2202,224.3393,17362406,0
20070302,222.7528,224.5746,219.5596,219.5596,13160275,0
20070305,218.7287,222.9730,218.7187,220.6256,12705044,0
20070306,223.9590,229.7297,223.9289,229.0040,15059264,0
20070307,231.4314,231.8018,227.3724,228.0480,13055607,0
20070308,229.8398,231.4064,227.2773,227.5876,10713915,0
20070309,229.4244,229.4294,225.2753,226.7067,9943566,0
20070312,226.5115,227.8529,225.7808,227.6026,6928802,0
20070313,225.3504,226.1912,221.6466,221.7367,12745510,0
20070314,221.7567,224.5546,219.7197,224.2242,16027063,0
20070315,224.2192,225.1361,222.1922,223.3183,7886392,0
20070316,223.2933,223.5736,220.1652,220.6456,11322640,0
20070319,221.8518,224.4745,220.5355,223.8939,10388667,0
20070320,223.0931,224.0240,222.0220,222.8629,6837835,0
20070321,222.9329,228.5035,222.8303,228.5035,11592196,0
20070322,228.0581,231.3163,226.4915,231.2512,11444001,0
20070323,230.7758,231.9269,228.7688,231.1461,8221478,0
20070326,230.4304,232.7327,228.0581,232.7327,9412596,0
20070327,231.9820,232.8478,230.4154,232.1571,7476848,0
20070328,231.2713,232.9530,230.3053,231.1662,9273030,0
20070329,232.6076,233.2332,227.7277,230.6907,7970260,0
20070330,231.3864,231.9319,228.2983,229.3093,6754742,0
20070402,229.2993,229.4945,226.2963,229.4945,6890367,0
20070403,232.2322,237.3624,232.2322,236.5365,13022740,0
20070404,236.4214,236.7367,235.0250,235.7457,7551493,0
20070405,235.7457,236.2813,235.0450,235.9910,5427177,0
20070409,236.7267,236.7367,233.0581,234.2843,6121800,0
20070410,233.7788,235.6306,232.8128,233.4785,5953077,0
20070411,233.2633,234.9349,231.5365,232.4975,7640921,0
20070412,232.2322,234.2342,231.3513,233.9289,5418182,0
20070413,234.4595,234.6196,231.9119,233.3784,5595059,0
20070416,234.5746,238.7337,234.3093,237.3724,10151604,0
20070417,237.1922,238.4334,236.0360,236.6366,6425710,0
20070418,235.8659,240.1852,235.0000,238.2432,11334398,0
20070419,237.4775,241.2162,235.0601,236.0611,22427992,0
20070420,245.7808,246.4965,241.2512,241.4815,24424931,0
20070423,239.8999,242.7427,239.4194,239.7798,11347383,0
20070424,239.5395,240.2302,238.0530,239.0040,7391247,0
20070425,240.2402,240.9259,238.2933,239.2693,7937501,0
20070426,239.2392,242.4625,238.7938,240.7507,8255410,0
20070427,240.2753,241.4414,239.4144,239.7447,5849858,0
20070430,239.8999,240.9159,235.9359,235.9359,7284412,0
20070501,235.9259,236.6416,232.3173,234.7347,7309925,0
20070502,234.5596,235.7758,233.1031,233.1331,6154168,0
20070503,233.4584,237.2623,232.8829,236.8418,7185995,0
20070504,235.2803,237.6577,233.1732,235.7958,7895173,0
20070507,236.4364,236.6466,233.4685,233.8689,6037578,0
20070508,233.2983,234.3193,232.5976,233.6386,5811427,0
20070509,233.3083,236.1011,232.1722,234.8599,7776288,0
20070510,233.7537,234.9800,230.7557,230.9660,7375443,0
20070511,231.8569,233.7187,230.7307,233.6036,5875151,0
20070514,232.9730,233.9890,230.2302,231.1211,7739239,0
20070515,231.2112,231.5015,228.9490,229.2292,8230849,0
20070516,231.2312,236.8068,229.7397,236.5415,13113352,0
20070517,236.4364,237.8328,235.6406,235.7157,9325068,0
20070518,236.2513,236.5565,235.1101,235.3704,7387503,0
20070521,235.0000,239.8398,233.6086,235.5355,12324891,0
20070522,236.7367,239.7397,236.7367,238.1682,7672786,0
20070523,240.6306,241.9069,237.1271,237.2222,10162807,0
20070524,237.8128,239.8298,236.1562,237.4625,8392307,0
20070525,240.0901,242.7177,238.8739,242.0020,10687144,0
20070529,242.7427,246.1461,242.2422,243.7988,10433300,0
20070530,242.4925,249.6697,241.7417,249.5495,14584673,0
20070531,250.5906,254.6446,248.8188,249.1241,17837273,0
20070601,250.7508,252.7628,249.2142,250.4755,9603892,0
20070604,249.2042,255.5105,249.0440,253.7888,14193101,0
20070605,255.1301,259.7598,253.5586,259.7347,20898103,0
20070606,258.6236,260.6506,257.8879,259.4594,15783657,0
20070607,260.1351,263.5135,256.5115,257.8628,21261287,0
20070608,258.3584,260.0801,254.9850,257.9579,12712499,0
20070611,257.2672,259.3844,255.2553,255.9159,9300332,0
20070612,254.6096,256.0911,251.8368,252.6376,12833242,0
20070613,253.7487,254.5245,249.5946,252.7528,14071133,0
20070614,252.9429,253.1932,251.1011,251.8569,9238960,0
20070615,254.3493,254.7548,250.8659,253.2032,12337184,0
20070618,253.3433,258.2583,252.4625,257.7578,9680240,0
20070619,257.2623,258.8839,256.0260,257.4074,8759829,0
20070620,258.7387,259.6046,254.8398,255.2402,8672725,0
20070621,255.5055,257.9029,253.3934,257.3123,8812365,0
20070622,258.4685,262.7578,258.3083,262.7578,14561236,0
20070625,264.7648,267.7628,261.9520,263.9690,15837928,0
20070626,266.6316,266.8518,263.4384,265.3954,11369551,0
20070627,262.7628,264.2593,260.0400,263.4084,12241035,0
20070628,263.0881,265.0050,262.2422,262.7377,8340259,0
20070629,263.2733,263.9639,260.0450,261.8468,7755798,0
20070702,263.0080,266.1912,262.3624,265.4354,6986069,0
20070703,265.7958,267.4674,264.0140,267.4374,3739846,0
20070705,268.0480,272.4524,266.3614,271.0811,9877678,0
20070706,270.8959,272.2072,269.6497,269.8148,5488594,0
20070709,271.7718,274.6446,270.4004,271.5516,7455595,0
20070710,272.1371,273.7738,271.1261,271.9419,7704488,0
20070711,272.0771,273.5235,270.3103,272.5075,6617072,0
20070712,273.2032,273.8538,270.3804,272.9379,6879222,0
20070713,274.2142,276.6016,273.8989,276.3563,10465626,0
20070716,275.4254,279.5395,274.9399,276.7718,13189887,0
20070717,277.8078,279.1441,276.4665,277.8328,8654145,0
20070718,277.2222,277.5275,272.1772,275.0250,12156128,0
20070719,277.0070,277.0370,271.4665,274.5696,22232026,0
20070720,256.2062,261.8518,255.0050,260.3203,35514876,0
20070723,259.8098,260.2603,256.3564,256.5115,12700493,0
20070724,254.9049,259.5946,253.8088,257.1071,11471369,0
20070725,258.5085,258.7687,253.1782,255.1351,11101739,0
20070726,253.8989,256.5515,249.7497,254.2543,13774871,0
20070727,254.5846,258.5686,253.0030,256.2012,11006053,0
20070730,256.7167,259.8899,255.5055,258.3133,7926562,0
20070731,260.3754,260.4755,255.2553,255.2553,8533420,0
20070801,255.5055,258.5135,254.3243,256.7267,8835364,0
20070802,256.7618,257.1672,254.8098,255.7608,6306689,0
20070803,255.4604,256.8569,251.7518,251.7518,6346451,0
20070806,251.7518,255.2853,251.5015,255.2553,7296181,0
20070807,255.1301,260.2002,254.7748,258.2682,8526247,0
20070808,259.9299,263.1531,258.8038,263.1531,8130074,0
20070809,260.6607,263.6336,257.6226,257.6226,9688534,0
20070810,255.3453,259.2943,253.0681,258.1331,11757435,0
20070813,259.7648,260.0851,256.7768,258.0080,6350671,0
20070814,258.1181,258.8238,254.2543,254.5545,7260802,0
20070815,254.7548,255.9960,248.6136,249.0240,10808535,0
20070816,246.2462,248.4635,240.4705,246.0060,17256692,0
20070817,248.3533,250.7508,246.0711,250.2703,10953096,0
20070820,251.4815,251.5015,248.2482,249.2092,5391054,0
20070821,249.7197,254.3143,249.1341,253.5586,7213887,0
20070822,255.2402,258.3834,254.8799,256.6316,6505476,0
20070823,258.3233,258.3233,253.7538,256.3514,6148326,0
20070824,256.5616,258.0130,254.5045,257.7578,4941080,0
20070827,257.4725,258.9840,255.9560,256.8869,4637624,0
20070828,256.0210,257.7477,253.1932,253.4535,6543096,0
20070829,254.1742,256.9069,253.8689,256.6967,5095977,0
20070830,256.4064,257.9579,255.6206,255.9560,5300129,0
20070831,256.8068,258.5085,255.9910,257.8829,5948857,0
20070904,258.0080,264.2643,257.7728,262.8378,7386266,0
20070905,262.0320,264.9449,261.4064,264.1642,6621384,0
20070906,264.9449,265.1401,259.4294,262.0220,7261257,0
20070907,259.1892,260.8809,258.6587,259.9349,7319955,0
20070910,260.9009,261.2963,255.7107,257.4975,6446989,0
20070911,258.7537,260.9760,258.1231,260.9259,5401637,0
20070912,260.5255,264.2542,259.7598,261.5866,5967501,0
20070913,262.2873,263.8589,261.8719,262.6526,3781730,0
20070914,261.8518,265.4004,261.3714,264.6396,5524950,0
20070917,263.5285,264.8649,262.3123,262.9129,4390587,0
20070918,263.5235,268.8739,262.3974,267.9029,8437676,0
20070919,269.9049,274.9999,269.6997,273.6987,11044744,0
20070920,273.7738,278.6737,273.2983,276.6917,11051232,0
20070921,278.4484,280.6757,276.9219,280.2803,16009666,0
20070924,280.7808,286.0160,280.2853,284.2943,10588173,0
20070925,282.2823,285.0651,281.7117,285.0601,5455817,0
20070926,285.4855,286.1811,282.1872,284.3644,6685802,0
20070927,286.1562,286.1562,283.1732,284.0340,4108399,0
20070928,283.7838,285.0601,282.4124,283.9189,5273637,0
20071001,285.2703,292.4624,285.0901,291.7117,9419463,0
20071002,291.9770,298.6887,290.5555,292.4875,14120819,0
20071003,293.4184,294.7898,290.4705,292.2773,7760726,0
20071004,292.8378,292.8378,288.8188,289.8048,5971568,0
20071005,293.7988,298.2983,293.7988,297.7828,10135942,0
20071008,297.7978,305.3654,297.2923,305.1151,10048174,0
20071009,308.1281,312.2022,304.5145,307.8629,17520696,0
20071010,310.9910,313.1481,308.7087,313.0080,10760427,0
20071011,317.3173,321.0160,304.8548,311.3113,23577351,0
20071012,312.6627,319.4995,309.4394,319.3293,13639747,0
20071015,319.6096,320.2502,308.0881,310.3654,13883848,0
20071016,309.5545,313.2032,306.3163,308.3083,12038481,0
20071017,315.5405,317.3173,311.1061,317.0570,12048434,0
20071018,318.0230,320.9810,314.5646,320.1301,24682884,0
20071019,327.6076,329.3944,321.9619,322.6777,31546366,0
20071022,319.6446,327.8278,318.4584,325.7007,13315283,0
20071023,331.1211,339.1391,330.3303,338.2232,13586382,0
20071024,336.6366,339.0741,330.1101,338.2483,14803771,0
20071025,339.8148,339.8148,332.1672,334.5896,11585307,0
20071026,337.3373,338.5385,334.3644,337.6376,6702363,0
20071029,339.0690,340.3403,336.5415,339.9549,6126925,0
20071030,339.0941,350.3003,339.0941,347.7327,13787247,0
20071031,350.6957,353.8539,348.4284,353.8539,13755203,0
20071101,351.8519,357.1722,351.2913,351.9569,13044401,0
20071102,355.6106,357.1221,349.1441,355.9810,11672790,0
20071105,353.5986,365.4805,353.3884,363.1882,17753481,0
20071106,369.4694,371.2663,362.8629,371.2663,16866363,0
20071107,370.9359,373.9940,361.9770,365.9860,16530321,0
20071108,367.7678,367.8128,338.9289,346.9369,33001635,0
20071109,336.9469,341.2763,330.9810,332.3173,22760844,0
20071112,328.1031,334.4595,313.4785,316.3514,20450567,0
20071113,322.6977,330.7908,316.3514,330.6056,16873719,0
20071114,337.7478,338.0831,318.5385,321.1612,16188593,0
20071115,319.6046,324.0691,312.3173,315.1401,13930482,0
20071116,317.3173,318.0080,308.3684,317.1321,18070030,0
20071119,315.3153,318.6737,309.5846,313.2382,11052522,0
20071120,318.5585,329.8298,316.8218,324.5946,19661277,0
20071121,322.2072,335.2803,321.4164,330.5906,14014434,0
20071123,335.3353,339.4795,334.3894,338.6887,5473599,0
20071126,340.4404,346.9920,332.8328,333.3333,13570632,0
20071127,337.7728,338.4885,325.5756,337.1221,17793980,0
20071128,341.4615,347.4975,336.4064,346.4765,15822262,0
20071129,345.3453,351.6767,344.2893,348.8488,12417096,0
20071130,355.8559,355.8559,341.5315,346.8468,15788901,0
20071203,345.8509,347.8478,341.0060,341.1061,8650307,0
20071204,339.2893,346.3463,338.8989,342.4224,8455734,0
20071205,346.8468,349.7998,344.1792,349.6046,8416008,0
20071206,349.3293,358.5986,348.8539,357.9880,9822196,0
20071207,357.8528,359.3594,355.6056,357.7928,7696374,0
20071210,357.7027,362.7628,357.3574,359.4545,7708851,0
20071211,360.1601,360.8508,349.8098,350.1451,12272559,0
20071212,357.0620,357.4324,344.5946,350.0250,12319736,0
20071213,348.8288,349.1592,340.9910,347.3724,10354040,0
20071214,344.1291,350.0901,344.1291,345.3253,7339843,0
20071217,344.3443,347.9980,332.2022,334.9499,10968025,0
20071218,337.9129,338.6586,326.8468,337.0120,14319424,0
20071219,337.4424,340.0551,334.9349,339.0240,8841200,0
20071220,343.2582,345.8458,340.6456,345.1902,8836075,0
20071221,348.9239,349.9449,347.5025,348.6937,10778065,0
20071224,347.8478,350.7157,347.0270,350.7157,3253623,0
20071226,349.8448,356.9670,349.4544,355.7758,5055693,0
20071227,353.8889,358.2933,350.7207,350.7207,5879435,0
20071228,351.8519,354.3293,348.6486,351.6166,5120273,0
20071231,349.5145,351.5966,345.6707,346.0861,4750701,0
20080102,347.0570,349.0340,339.2043,342.9379,8597410,0
20080103,342.9730,343.5035,338.6586,343.0080,6499186,0
20080104,340.1852,340.8108,327.8278,328.6486,10710886,0
20080107,327.0771,331.3313,318.9940,324.9499,12796219,0
20080108,327.2722,330.2703,315.8208,315.9810,10673214,0
20080109,315.3353,326.9269,311.9219,326.9269,13473671,0
20080110,322.8228,328.9289,320.3754,323.6887,12656637,0
20080111,321.6717,324.8348,315.3704,319.4444,9945726,0
20080114,325.3303,329.0290,322.9479,327.2372,8888441,0
20080115,323.4484,324.7798,318.0681,319.1441,11157777,0
20080116,314.5946,320.2302,301.2713,308.0230,21104065,0
20080117,310.9059,313.1632,299.4244,300.5706,16417063,0
20080118,303.7037,305.2552,299.6847,300.4254,17067050,0
20080122,281.3013,299.0490,280.8809,292.4675,18984582,0
20080123,280.5656,284.2843,259.7648,274.6246,33909560,0
20080124,279.9800,290.0751,277.4374,287.5325,18799845,0
20080125,296.3914,297.7978,283.3734,283.4835,13917928,0
20080128,285.2202,286.4059,274.6697,278.2683,11620644,0
20080129,280.2503,280.7407,270.7708,275.5355,12556565,0
20080130,275.2252,280.3954,272.0521,274.4094,15878592,0
20080131,269.7998,286.7868,267.6076,282.4324,29712190,0
20080201,264.7347,268.4885,255.2553,258.2082,35169677,0
20080204,254.9049,256.6316,246.5265,247.9630,26293828,0
20080205,244.7447,254.7548,244.5095,253.4635,22397346,0
20080206,255.5706,255.8408,249.2142,251.1061,15265703,0
20080207,248.6787,257.3524,248.6787,252.7277,15844324,0
20080208,254.9449,259.1241,254.6046,258.6036,13649595,0
20080211,260.7157,262.0471,256.9619,260.8408,11641717,0
20080212,261.9319,265.5405,256.8368,259.3043,13312522,0
20080213,261.5115,267.7227,259.7547,267.5776,13247513,0
20080214,269.4895,270.7708,265.7758,266.3914,12946247,0
20080215,265.2552,266.5966,262.5125,265.0851,10476541,0
20080219,267.7678,267.7678,253.5135,254.7297,12692363,0
20080220,251.8018,255.7558,249.6596,254.7548,13321685,0
20080221,256.5515,256.5666,250.0000,251.6817,11344766,0
20080222,251.2813,254.7548,249.0490,254.1541,11021120,0
20080225,253.2533,253.4584,243.1131,243.4635,16728675,0
20080226,230.8809,233.4034,223.6587,232.3273,46535176,0
20080227,230.2302,237.9830,230.0500,236.5115,20234058,0
20080228,235.4855,239.7397,233.9990,237.9329,13167795,0
20080229,236.2362,240.1101,232.5576,235.8258,18834379,0
20080303,235.9359,236.4815,225.3003,228.7387,15099060,0
20080304,225.4504,226.9069,218.1431,222.5225,27229267,0
20080305,222.9830,227.2272,222.3724,224.2993,14864337,0
20080306,223.9740,226.8769,216.0611,216.8168,14927244,0
20080307,214.4294,220.0601,213.3383,216.8919,16127628,0
20080310,214.7147,215.7157,206.8068,207.0170,15963668,0
20080311,212.8428,220.2703,212.6226,220.1451,17646404,0
20080312,220.1702,224.1191,219.2893,220.3103,13290964,0
20080313,215.9510,223.6987,214.7397,221.7267,15439497,0
20080314,221.2462,224.8098,215.6456,219.1792,13135955,0
20080317,212.7177,216.8619,206.3263,210.1451,15764518,0
20080318,214.5596,220.6356,212.9780,220.1451,14466551,0
20080319,220.9660,223.9740,216.0611,216.2162,12345826,0
20080320,212.8979,218.0430,208.9690,216.9920,19806811,0
20080324,219.3443,233.1231,219.0891,230.5105,13515459,0
20080325,228.7037,228.7037,223.2833,225.6156,11654752,0
20080326,226.5916,231.6166,224.9499,229.3243,10440743,0
20080327,222.8078,224.4595,220.4805,222.2623,11654316,0
20080328,223.4034,226.8969,217.4074,219.2593,8745398,0
20080331,218.1732,221.5616,216.2312,220.4555,8883576,0
20080401,223.6637,233.4484,223.6637,233.0881,12174911,0
20080402,235.2352,238.0681,230.4304,233.0831,11987596,0
20080403,230.8959,231.8769,224.2893,227.7878,13543345,0
20080404,228.7287,239.0290,228.3283,235.7808,11785437,0
20080407,239.0240,242.9630,237.0020,238.6486,11878955,0
20080408,236.9770,237.2122,231.2362,234.1391,9091314,0
20080409,234.9399,236.2012,229.1041,232.3273,12083974,0
20080410,232.7127,237.1572,231.3013,234.7748,10137041,0
20080411,232.2673,233.8639,227.7427,228.9539,8330985,0
20080414,228.7287,228.9539,225.3003,226.0561,7675293,0
20080415,229.2943,230.0901,222.0821,223.6436,9163829,0
20080416,222.3724,229.2843,220.7207,227.7427,15243441,0
20080417,228.0480,229.9149,223.5586,224.9950,26791456,0
20080418,267.7678,274.1241,262.6476,269.9750,36442973,0
20080421,269.7698,271.5665,265.4104,269.1642,14872706,0
20080422,269.1692,280.6356,269.0490,277.7778,15867634,0
20080423,279.2793,279.9099,270.7758,273.5185,9836298,0
20080424,275.9209,277.3273,270.3253,271.7918,8269129,0
20080425,274.6246,276.7768,271.6366,272.3023,8323816,0
20080428,272.2723,278.6837,269.7698,276.3363,8012110,0
20080429,275.3854,281.9820,275.2803,279.5145,8684179,0
20080430,281.4164,292.6276,280.8608,287.4324,15793261,0
20080501,289.4444,297.7127,288.7788,297.0721,13198482,0
20080502,299.7197,301.4615,290.0050,290.9359,13986515,0
20080505,299.7998,299.7998,293.9790,297.7477,12564015,0
20080506,295.7958,296.2963,291.8468,293.4735,9252920,0
20080507,295.6457,300.0450,288.6186,289.7898,13214572,0
20080508,293.3934,294.9299,289.7598,291.7968,10236575,0
20080509,290.0400,292.7928,285.9359,286.8869,8961486,0
20080512,287.6627,293.6687,284.7397,292.7628,9721069,0
20080513,293.7938,294.2693,289.5646,291.7918,10318793,0
20080514,293.5435,295.8909,287.9129,288.4384,8749386,0
20080515,289.7898,291.7668,288.0931,290.7908,8679148,0
20080516,291.0060,292.6326,289.4495,290.2703,8541995,0
20080519,289.5646,294.7347,287.0470,289.0490,11198007,0
20080520,287.6026,291.5315,286.7417,289.5896,6621280,0
20080521,289.1842,290.9960,274.2192,275.2703,12925849,0
20080522,276.1111,277.3824,270.3954,275.0050,10144347,0
20080523,273.7287,276.7768,269.1742,272.5826,8861576,0
20080527,272.4024,281.5816,272.1972,280.7307,7728432,0
20080528,284.2642,286.0310,280.8308,284.4044,8095101,0
20080529,287.6827,293.2332,286.8869,291.7918,9684142,0
20080530,292.0270,295.2552,290.9409,293.1932,6447924,0
20080602,291.5415,292.2372,285.9259,287.7878,7341997,0
20080603,288.7588,290.5405,280.5856,283.9339,8663068,0
20080604,282.9479,289.2893,282.5576,286.3964,6721160,0
20080605,288.3934,294.3143,288.3934,293.4434,7835195,0
20080606,290.2352,290.6506,283.7838,283.7838,9460608,0
20080609,284.3143,285.2853,272.9730,279.2142,10566429,0
20080610,274.9249,279.6897,273.6636,277.3624,7308804,0
20080611,278.2783,278.9489,272.5025,272.8729,7618452,0
20080612,274.2793,279.2793,273.7137,276.7518,10981961,0
20080613,281.2563,288.1381,280.9489,285.7507,12357077,0
20080616,283.5335,289.8398,283.5335,286.6767,7081044,0
20080617,288.2983,289.3243,284.4745,285.0150,6920149,0
20080618,282.7627,284.7798,279.8598,281.4715,6769446,0
20080619,277.7127,282.1722,275.6807,280.5906,11354844,0
20080620,278.7688,278.7688,272.5275,273.4885,11956426,0
20080623,272.9529,276.8518,271.2813,272.8779,7266586,0
20080624,272.7027,275.8709,267.8178,271.4214,9335573,0
20080625,272.2723,279.1791,272.1071,275.7758,8244184,0
20080626,272.5676,272.7377,264.3944,264.6747,11309241,0
20080627,263.9690,265.2653,257.8028,264.2993,10883556,0
20080630,266.3914,269.2693,261.7918,263.4735,7523945,0
20080701,260.2603,268.5986,258.7588,267.6326,9912250,0
20080702,268.1531,270.4605,263.2933,263.7838,8442519,0
20080703,265.7658,269.8849,264.0140,268.7688,4796571,0
20080707,271.4364,274.7748,268.0681,272.2272,8511648,0
20080708,272.9429,277.8729,270.2703,277.8528,9856789,0
20080709,275.6557,278.1181,270.6356,271.0460,8299870,0
20080710,272.7728,275.0250,265.6261,270.5556,8655664,0
20080711,268.5185,270.0200,259.9750,267.1672,9953710,0
20080714,269.4645,270.3023,257.9880,261.0711,8840461,0
20080715,258.3984,264.0140,250.8008,258.3033,12131766,0
20080716,257.2773,268.5185,255.5555,267.5726,9479901,0
20080717,267.9429,268.7938,262.5125,266.9870,17575339,0
20080718,249.6697,249.7397,239.3794,240.9009,22571314,0
20080721,240.4605,242.2873,233.0881,234.6346,11808434,0
20080722,233.7337,240.3654,233.0333,238.7938,9379074,0
20080723,241.2412,248.8639,239.2893,244.8549,9787141,0
20080724,248.6687,248.6837,238.0480,238.0480,7081170,0
20080725,243.7237,246.8128,240.9910,246.2362,6362865,0
20080728,246.2913,246.2913,237.8078,238.7988,6318719,0
20080729,239.8899,243.8739,239.2392,241.7968,5600176,0
20080730,242.9930,243.2532,236.6416,241.5916,6976568,0
20080731,238.2182,240.6857,235.9660,237.1121,5724138,0
20080801,236.2663,236.8468,231.4815,234.1642,6010947,0
20080804,234.6346,236.7417,231.1812,231.7317,4968938,0
20080805,234.1792,240.2803,233.3984,240.1652,7161873,0
20080806,239.4244,245.1101,236.4915,243.4134,6745008,0
20080807,241.2412,242.2422,238.4434,239.7998,5541505,0
20080808,240.3153,247.9029,238.0831,247.7527,7471445,0
20080811,246.2863,254.6947,246.1361,250.6707,8474251,0
20080812,251.2513,253.3183,249.2492,251.5565,5506024,0
20080813,250.2503,252.0220,247.1872,250.2653,7244846,0
20080814,248.7738,254.0390,248.3934,252.9980,5830418,0
20080815,253.7487,255.5856,253.0030,255.3303,7084137,0
20080818,254.7948,255.2553,248.0180,249.3994,6665969,0
20080819,245.5005,249.3894,243.5585,245.4955,6087245,0
20080820,247.6076,248.5936,241.5266,242.7427,7961079,0
20080821,241.7067,245.1951,239.8749,243.5085,7021356,0
20080822,246.0010,247.6857,244.9850,245.5405,4587652,0
20080825,243.2983,248.7487,240.9910,241.7467,4026473,0
20080826,241.8568,241.9720,235.5305,237.3173,6610451,0
20080827,237.1021,237.6526,232.6527,234.5245,8768315,0
20080828,236.4865,238.4384,235.4054,237.1271,6053450,0
20080829,235.2352,235.7407,231.4064,231.8769,7688899,0
20080902,238.7988,241.3313,230.9409,232.8579,12221298,0
20080903,234.6797,237.3823,230.0200,232.4374,8622283,0
20080904,230.2302,231.8518,224.9249,225.3553,9763539,0
20080905,223.0080,226.4545,220.2603,222.3473,9067673,0
20080908,226.2362,226.6967,208.9840,210.5205,18024953,0
20080909,211.9620,216.4064,207.7077,209.5395,14448028,0
20080910,212.3223,212.4524,205.0450,207.2873,12442929,0
20080911,204.6697,217.7628,203.3934,216.8018,12931052,0
20080912,215.3203,221.2162,214.7147,219.0491,12044859,0
20080915,212.2122,221.2062,212.0671,216.7517,13124105,0
20080916,212.9580,224.8649,212.9580,221.6867,13969550,0
20080917,219.2092,219.7898,206.9269,207.4524,18237672,0
20080918,211.7217,219.8098,205.4555,219.7598,17167010,0
20080919,230.7457,231.2663,221.8619,224.7998,19997473,0
20080922,227.2272,227.2923,214.7147,215.2853,8809420,0
20080923,216.3463,220.6156,213.0731,214.8498,10402875,0
20080924,215.6957,222.7227,215.2703,217.7728,8477104,0
20080925,219.7648,225.2252,218.2082,220.0200,10043780,0
20080926,214.2142,218.7988,210.7258,215.7357,10574916,0
20080929,210.2102,211.9670,190.5455,190.6907,21507609,0
20080930,198.1882,208.9089,196.3564,200.4605,17701105,0
20081001,205.7808,208.6987,201.7517,206.0661,12461672,0
20081002,205.1952,205.1952,193.1932,195.4404,11964326,0
20081003,198.7688,206.4564,191.7267,193.6487,16055742,0
20081006,185.9309,188.1832,178.7588,184.8699,22422525,0
20081007,186.9520,187.6777,172.9029,173.1782,22094747,0
20081008,165.2452,179.6747,163.2182,169.2242,23633269,0
20081009,172.1572,174.4575,160.9960,164.6546,16160665,0
20081010,156.1962,171.1161,155.3053,166.1662,21180013,0
20081013,178.7187,191.1662,173.0480,190.7007,17797387,0
20081014,197.0721,197.4474,178.6787,181.5365,15732466,0
20081015,177.6627,179.6797,169.5846,169.9449,13430116,0
20081016,166.3864,178.4284,154.8749,176.6868,32545955,0
20081017,188.7788,193.1932,181.9570,186.4564,28485060,0
20081020,190.0400,190.6807,179.9750,189.8498,13500490,0
20081021,186.5566,192.0821,181.1812,181.5566,11569641,0
20081022,178.9289,185.0300,172.1722,177.1772,13112516,0
20081023,176.8719,179.1792,169.1642,176.3363,12947929,0
20081024,163.3984,175.4104,162.5325,169.8148,14703450,0
20081027,168.1081,171.6717,162.9630,164.9099,12405928,0
20081028,169.8448,184.8398,164.4194,184.5195,16197762,0
20081029,182.6576,185.6857,176.3614,180.0951,19507847,0
20081030,184.7948,186.1862,179.3644,180.0250,15970827,0
20081031,178.4084,186.1661,177.3123,179.8599,14838898,0
20081103,179.1792,181.6767,170.8859,173.4184,11898983,0
20081104,176.9219,186.3664,172.9229,183.6537,14690193,0
20081105,182.4324,184.6246,170.8258,171.2913,13885441,0
20081106,170.1552,172.3824,163.0681,165.7758,17141825,0
20081107,166.7267,170.7457,162.8283,165.7357,9370786,0
20081110,164.8699,164.8869,154.8899,159.5495,16178995,0
20081111,154.3293,158.3083,150.4109,155.8859,20277272,0
20081112,151.1512,156.4014,144.0240,145.6456,20088797,0
20081113,146.0310,156.6567,140.1401,156.1962,26451658,0
20081114,151.6817,162.6577,151.4314,155.1652,19017895,0
20081117,151.6517,155.2352,149.1241,150.2102,15073813,0
20081118,150.9359,152.0170,142.8178,148.8589,16680884,0
20081119,147.8278,150.2452,139.4294,140.2302,15667527,0
20081120,137.6376,141.6116,129.6497,129.9099,19541931,0
20081121,131.2412,134.8198,123.7738,131.3463,20471984,0
20081124,134.9600,135.1101,124.6296,128.8489,20098795,0
20081125,134.4795,143.4735,133.7938,141.1662,21526969,0
20081126,139.8899,147.8779,138.2382,146.1912,12705640,0
20081128,145.1451,148.3734,144.2843,146.6266,5127603,0
20081201,143.4835,143.8338,133.1246,133.1281,11411505,0
20081202,135.5005,139.0290,131.4215,137.6927,11672170,0
20081203,134.3143,140.8208,132.8028,139.8549,11801419,0
20081204,138.4034,141.8869,134.5195,137.3073,9765822,0
20081205,135.9459,142.2623,132.1421,142.1371,13034538,0
20081208,145.2603,154.8749,141.1411,151.2062,16274309,0
20081209,148.6536,159.1592,148.6536,153.1381,13769762,0
20081210,154.9049,157.6076,152.4074,154.5646,10468727,0
20081211,152.2372,156.5966,149.0490,150.2603,12349594,0
20081212,147.1972,158.3934,147.1471,158.0380,11434266,0
20081215,157.4124,159.4044,152.7077,155.4905,13464134,0
20081216,157.4174,164.9149,155.7908,162.8028,14385588,0
20081217,159.4494,161.2262,156.3664,157.7778,11584664,0
20081218,158.4084,160.3353,154.7097,155.2953,9518584,0
20081219,156.2713,159.0540,154.6547,155.2402,11328940,0
20081222,154.8999,154.9049,145.4605,148.7037,7831019,0
20081223,150.4304,151.8068,148.4835,149.1592,7560012,0
20081224,149.3393,153.3233,149.3393,151.6266,3839670,0
20081226,152.1872,152.7828,149.3043,150.3303,3918322,0
20081229,150.2603,150.8408,145.9359,148.8589,7396928,0
20081230,149.9549,153.5586,149.5045,151.7067,7683047,0
20081231,152.2923,155.6557,151.4565,153.9790,5768893,0
20090102,154.1591,161.0710,152.9029,160.8208,7227913,0
20090105,160.1852,165.7858,157.6577,164.1892,9772344,0
20090106,166.4164,170.5701,163.3584,167.1972,12840836,0
20090107,164.4144,165.6206,159.5345,161.1662,8981599,0
20090108,159.6597,162.7578,158.8288,162.7578,7195729,0
20090109,163.6637,163.9139,156.8569,157.6927,8673488,0
20090112,158.2533,159.6346,155.2703,156.5015,6603116,0
20090113,155.8709,160.4605,155.3503,157.3173,8858339,0
20090114,155.1552,157.0571,149.0240,150.6356,11143603,0
20090115,148.3984,151.9419,143.5385,149.6446,11863003,0
20090116,152.8729,154.2793,147.9980,149.9850,10441466,0
20090120,149.5295,149.8999,141.5165,141.5165,10090076,0
20090121,145.0400,151.9019,144.3193,151.6917,9845213,0
20090122,149.5946,154.8298,147.7227,153.4034,16516107,0
20090123,154.9650,166.1461,152.2623,162.5125,21444084,0
20090126,162.5776,164.1642,160.4404,162.0971,9213939,0
20090127,163.1632,167.1021,162.2973,165.9059,9849229,0
20090128,169.1692,176.3413,168.3233,174.6296,15371018,0
20090129,172.5225,172.6977,170.2252,171.8318,14554115,0
20090130,172.5175,174.5746,168.1687,169.4344,9337891,0
20090202,167.3023,172.6727,166.1662,170.4554,10403416,0
20090203,171.6667,171.6717,167.0813,170.3954,13110145,0
20090204,170.6707,177.3974,169.7547,171.6717,13622066,0
20090205,170.4204,177.8679,168.6687,177.0370,14516035,0
20090206,178.4084,187.0921,177.8979,185.8258,14069510,0
20090209,186.1862,190.6907,183.8338,189.5746,9956482,0
20090210,187.8178,188.9389,179.1241,179.4344,14197450,0
20090211,179.6597,182.6827,176.6767,179.1992,10453712,0
20090212,176.7568,181.9920,175.9159,181.7067,11091663,0
20090213,181.4615,181.6767,177.7928,179.0190,8281496,0
20090217,172.9680,173.7187,170.0150,171.5015,11350103,0
20090218,173.7437,176.8669,170.4304,176.7317,12039946,0
20090219,178.6787,180.0801,170.8759,171.4915,9969127,0
20090220,169.7698,174.6346,167.6677,173.3984,12424119,0
20090223,173.5135,175.0751,164.9399,165.1952,10430571,0
20090224,165.6657,174.9850,165.6106,172.8979,12191766,0
20090225,171.7267,176.3263,169.6296,170.9910,12868071,0
20090226,173.1531,176.4214,168.7488,168.7588,11203543,0
20090227,166.2062,172.0821,165.7207,169.1642,10830942,0
20090302,166.8318,170.5205,163.1632,163.7437,11567769,0
20090303,165.2002,167.0120,161.3363,162.9029,13035146,0
20090304,161.9119,164.6647,157.8479,159.6196,15624626,0
20090305,158.2683,159.6997,151.4715,152.9730,13034209,0
20090306,153.6436,155.2503,147.2718,154.4394,14461698,0
20090309,150.0801,153.4384,144.8699,145.5906,13844326,0
20090310,149.1491,155.4054,147.2723,154.2392,13450003,0
20090311,155.2052,160.1602,153.0080,159.1141,11836653,0
20090312,158.9289,162.6627,156.9820,161.9269,10042607,0
20090313,162.9730,163.8939,159.6747,162.3724,7807403,0
20090316,163.1632,165.0300,159.4545,160.0050,9884617,0
20090317,160.2502,167.8378,159.7047,167.8378,9422140,0
20090318,167.5576,170.1702,164.1910,166.7167,10017211,0
20090319,165.9660,168.1682,163.8539,165.1351,8214729,0
20090320,165.3153,166.6617,163.3333,165.2452,9466424,0
20090323,167.4625,174.7598,166.6817,174.3543,8535626,0
20090324,173.6587,177.0971,172.1722,173.6036,7635972,0
20090325,175.4104,175.8458,168.2933,172.2072,8665560,0
20090326,176.6166,179.7598,174.4244,176.8218,11997528,0
20090327,175.2953,176.1742,172.9079,174.0240,6639955,0
20090330,170.9009,172.0771,168.1957,171.5165,6187011,0
20090331,174.6697,176.9319,173.2613,174.2042,7309525,0
20090401,171.9219,177.7978,170.4755,177.2222,6597310,0
20090402,181.8368,185.0651,180.3403,181.5515,8968956,0
20090403,182.6777,186.0460,179.1792,185.0751,7571988,0
20090406,183.6837,185.0951,180.8819,184.1191,6556357,0
20090407,181.4815,182.0571,177.8328,179.5045,7355503,0
20090408,181.6817,182.6827,178.2833,181.1812,5521097,0
20090409,185.1852,187.3624,183.3083,186.4364,6759526,0
20090413,185.8508,189.7397,185.3353,189.2442,6094062,0
20090414,188.5786,188.6837,182.9830,184.6396,6851859,0
20090415,184.7447,190.7157,182.2623,189.9399,9860136,0
20090416,190.9860,196.6466,190.7007,194.5646,20349818,0
20090417,193.2933,200.1101,192.5976,196.3163,21447657,0
20090420,193.2683,195.5205,188.1331,189.8398,8850251,0
20090421,188.4384,192.3423,188.2382,190.9259,7383811,0
20090422,191.0661,195.1952,189.6947,192.1221,7000225,0
20090423,193.7437,195.0701,190.7457,192.5375,5217258,0
20090424,192.9980,196.7868,190.4404,194.9399,6765322,0
20090427,191.9920,194.9399,191.5666,193.1682,4577668,0
20090428,191.8218,194.7197,190.9609,192.0470,5881988,0
20090429,193.1782,197.6827,193.1081,195.9309,7212900,0
20090430,198.1982,202.0771,197.5976,198.1832,8713016,0
20090501,198.1832,198.9940,195.9710,197.0420,4852365,0
20090504,199.2292,201.4014,197.5926,201.2613,6403276,0
20090505,200.4554,202.7027,198.8238,201.6967,4796990,0
20090506,203.3784,204.3443,200.7007,201.9369,5258718,0
20090507,202.2522,202.6977,196.4464,198.5035,5994727,0
20090508,201.2012,205.2695,197.6977,203.8689,7722863,0
20090511,201.5265,206.2062,200.8008,204.1942,5116351,0
20090512,205.0851,205.7007,197.7527,199.7047,7584714,0
20090513,197.2422,198.3934,194.3694,194.9650,5696226,0
20090514,194.1141,196.3013,192.5375,193.9439,5868334,0
20090515,195.6356,197.2522,194.7400,195.1952,6027684,0
20090518,197.5626,198.8488,192.8929,198.6286,6696926,0
20090519,198.4184,201.0210,196.6967,199.6396,5620580,0
20090520,201.2012,203.0380,197.6977,198.7888,4563814,0
20090521,198.3483,201.6216,197.1156,198.4484,5432984,0
20090522,198.3383,199.5245,196.1964,196.9469,3434248,0
20090526,195.8709,202.7027,195.1952,202.3824,6203342,0
20090527,203.0030,206.1354,202.6276,202.9830,6065712,0
20090528,204.4594,206.0160,202.5075,205.4905,5332248,0
20090529,206.4565,208.8238,205.5555,208.8238,5292912,0
20090601,209.7597,215.0150,209.4745,213.4935,6640009,0
20090602,213.5836,215.1952,211.9119,214.4144,5246372,0
20090603,212.9630,216.4479,212.2122,216.0410,7064115,0
20090604,217.7177,220.8408,217.4675,220.3604,7270938,0
20090605,222.9329,223.8939,219.9499,222.3824,7349799,0
20090608,220.4705,220.6807,217.2773,219.6046,6191664,0
20090609,219.5095,220.4705,216.0961,218.0280,6503212,0
20090610,218.2883,219.1642,213.5485,216.5165,6711022,0
20090611,216.2112,217.0821,214.3994,214.7147,5726348,0
20090612,213.6436,214.0641,210.8158,212.6326,5831021,0
20090615,210.4605,210.9610,207.2072,208.5936,7466728,0
20090616,209.7848,210.7558,207.9179,208.2783,6094421,0
20090617,208.1181,210.0701,205.9860,207.8929,6974912,0
20090618,208.1431,209.5546,206.7067,207.2372,6169131,0
20090619,209.6647,210.4404,207.4975,210.2553,8512895,0
20090622,208.3183,208.9539,201.1462,203.8789,8231646,0
20090623,203.4084,204.6997,201.4765,203.0430,5793421,0
20090624,204.4344,206.3213,203.4835,204.8498,4911068,0
20090625,203.6837,208.0981,203.4584,208.0931,6084467,0
20090626,207.7828,212.8729,206.7618,212.8729,6507454,0
20090629,212.9730,214.1141,211.3313,212.2823,4327320,0
20090630,212.2122,213.8188,209.3193,211.0060,5184177,0
20090701,212.2022,213.4134,209.2843,209.7047,4616914,0
20090702,207.8278,207.9129,203.6086,204.4494,4966876,0
20090706,202.7227,205.5255,201.0310,205.0100,4519910,0
20090707,204.3644,204.7998,198.1882,198.5135,6513894,0
20090708,200.1952,203.2032,199.2292,201.4464,6875606,0
20090709,203.4034,207.4324,203.1031,205.4004,6545080,0
20090710,205.1201,208.8639,204.5696,207.4074,2370361,0
20090713,208.3934,212.4725,207.7978,212.3624,8086819,0
20090714,212.0320,213.5786,210.6456,212.5576,5786929,0
20090715,215.5155,219.5596,214.4595,219.3043,7551125,0
20090716,219.3794,223.0981,217.2673,221.5215,13095715,0
20090717,216.9019,217.9579,213.5636,215.3403,13695759,0
20090720,215.0500,216.6414,213.3383,215.3003,6301696,0
20090721,215.4154,216.1662,213.0731,214.1642,5929806,0
20090722,214.2593,215.3153,211.9620,214.0591,5168746,0
20090723,214.5546,220.8258,212.9630,219.0140,6951797,0
20090724,218.2082,225.4705,217.7177,223.5836,7251649,0
20090727,222.7227,223.5986,219.0240,222.6226,5005048,0
20090728,220.7207,221.6266,218.2683,220.1451,5077022,0
20090729,218.3483,219.1191,216.1586,218.3383,3970458,0
20090730,221.7217,225.9610,221.5265,223.0430,6391097,0
20090731,225.2152,226.5766,221.4364,221.7467,5716778,0
20090803,224.5946,227.1772,224.0440,226.3113,5177164,0
20090804,225.2252,227.1121,224.4394,227.1121,4775216,0
20090805,227.7277,228.6837,224.1642,225.7958,4679770,0
20090806,227.3874,227.6677,224.4895,225.4054,4218567,0
20090807,228.0080,229.9399,227.7227,228.7788,5081697,0
20090810,227.7327,229.4344,227.1221,228.5335,3480474,0
20090811,227.3624,228.8438,226.4154,227.2973,3424232,0
20090812,227.7277,231.1061,227.6877,229.5195,4678852,0
20090813,231.5215,232.5926,229.6847,231.3714,3987289,0
20090814,231.4665,231.8218,228.6737,230.2302,3349765,0
20090817,225.2252,226.2212,221.7820,222.6677,5223579,0
20090818,222.6727,224.0741,221.3814,222.8629,4710271,0
20090819,220.2202,222.7227,219.4997,221.7217,4514813,0
20090820,226.1011,231.3213,225.8408,230.4354,7996903,0
20090821,233.0030,233.2783,231.5566,232.8528,7121605,0
20090824,233.6236,235.2803,232.4449,234.4695,4913731,0
20090825,234.5946,237.4124,234.5946,235.9209,4681374,0
20090826,236.6166,236.7367,233.5836,234.2342,3972921,0
20090827,233.7437,234.5245,230.5956,233.2633,3996000,0
20090828,234.8649,236.4214,231.9219,232.6076,3540072,0
20090831,230.2302,231.1612,229.2292,231.0661,3911994,0
20090901,230.0701,233.6436,227.4374,228.2783,5184992,0
20090902,227.3373,229.3944,226.5215,226.7317,3609423,0
20090903,228.1381,229.3544,227.7277,228.9890,3289415,0
20090904,229.0140,231.5315,228.1181,230.7808,2974501,0
20090908,232.7327,233.7287,228.1481,229.5395,5307905,0
20090909,229.6346,233.3684,229.6296,232.2172,4386601,0
20090910,233.5586,235.7057,231.2312,235.7057,5059473,0
20090911,235.5906,236.8869,234.0490,236.3063,3801816,0
20090914,235.3453,238.6386,235.2603,237.7978,3951379,0
20090915,238.2432,239.6947,236.5916,239.0090,4792417,0
20090916,240.1401,244.9299,239.4795,244.3894,5169559,0
20090917,245.5756,248.9339,243.8188,246.1061,8957927,0
20090918,248.6787,248.7387,245.8609,245.9760,6561928,0
20090921,243.9890,249.6997,243.3534,248.7487,4230899,0
20090922,250.3704,251.2462,249.1542,249.7798,6077576,0
20090923,250.6406,253.7538,249.1041,249.4795,5403961,0
20090924,250.4104,250.9559,246.7467,248.6336,5052235,0
20090925,248.2032,250.2152,246.2462,246.4865,4099924,0
20090928,247.7477,251.0010,246.8944,249.5145,3682650,0
20090929,249.9950,250.1251,246.7517,249.5145,4194559,0
20090930,250.2503,250.3203,243.8639,248.1732,6277119,0
20091001,247.2422,248.4835,243.8088,243.8088,5620818,0
20091002,242.1371,246.1161,241.5415,242.5325,5196408,0
20091005,244.1191,246.4615,241.9119,244.5045,4245894,0
20091006,246.2462,249.9349,246.0961,249.6196,5460488,0
20091007,249.7347,259.7547,249.1542,259.1692,9744482,0
20091008,260.0501,261.8869,256.9269,257.3473,8604395,0
20091009,258.6336,261.0160,257.5075,258.3834,5474304,0
20091012,261.7618,263.1431,259.9200,262.2823,6641991,0
20091013,262.8729,263.9940,260.9510,263.3183,6078400,0
20091014,266.5065,268.0580,265.2653,267.9279,6517906,0
20091015,267.1421,268.7187,263.8989,265.2202,12188505,0
20091016,273.8538,277.6527,272.5375,275.2002,17673737,0
20091019,276.8669,277.0771,274.6396,276.3213,6433894,0
20091020,275.9459,276.7518,270.6206,276.1361,8080789,0
20091021,275.3253,279.9549,274.7748,275.8258,7338990,0
20091022,275.3153,277.7778,274.2743,277.3223,4669500,0
20091023,277.7728,279.2242,275.8759,277.1221,4781596,0
20091026,278.1481,281.1011,275.7207,277.3824,5941465,0
20091027,276.5566,277.5576,272.3523,274.4194,6429630,0
20091028,273.7537,275.2753,269.3944,270.4204,5132183,0
20091029,271.7768,276.1912,270.7708,275.8008,5040135,0
20091030,275.2753,275.3604,267.3874,268.3283,6931937,0
20091102,268.7437,270.0000,264.3849,267.2623,6399344,0
20091103,265.2703,269.0190,264.4145,268.9139,4761018,0
20091104,270.4004,273.0230,268.4785,270.4354,4662591,0
20091105,272.1822,275.1601,271.6036,274.5996,3692382,0
20091106,274.1341,276.1662,273.0230,275.8258,3649757,0
20091109,277.5225,281.5715,277.3924,281.2062,5297349,0
20091110,281.6466,284.6747,281.2813,283.6637,4458489,0
20091111,285.5255,287.0370,283.2132,285.5656,4636671,0
20091112,285.7057,286.7367,283.0330,284.2092,3768817,0
20091113,284.4244,286.5415,283.5886,286.3113,3332848,0
20091116,287.7878,288.7838,286.6767,288.4284,4393874,0
20091117,287.7578,289.0390,287.1471,289.0390,3837089,0
20091118,288.6136,289.6797,286.3213,288.6136,3097154,0
20091119,287.1722,287.2873,285.2853,286.7818,4332267,0
20091120,285.0350,286.0861,284.9850,285.2553,4008192,0
20091123,288.3133,293.5936,288.2182,291.4665,5092027,0
20091124,291.5415,292.4374,288.5585,291.8368,3214079,0
20091125,293.4184,293.8238,291.6366,293.1632,2919887,0
20091127,286.0761,291.5215,285.7708,290.1702,2747122,0
20091130,290.6056,292.1271,288.8438,291.7918,3445741,0
20091201,294.3894,295.9059,291.7918,295.2302,4637903,0
20091202,295.7858,296.8018,293.4034,294.0491,3327120,0
20091203,295.0200,296.0210,292.7928,293.1632,2855939,0
20091204,296.8068,297.7137,289.8799,292.7978,5019999,0
20091207,292.3624,294.6396,290.7908,293.4184,3269901,0
20091208,292.0420,295.6256,291.2913,293.8188,3047997,0
20091209,294.0440,294.9599,292.0821,294.8048,3558814,0
20091210,295.6506,297.6526,295.5005,296.0460,3335711,0
20091211,297.6376,297.6727,294.1591,295.5506,3443309,0
20091214,297.9179,298.9540,296.6017,298.1632,3823317,0
20091215,297.2973,298.4885,295.7908,296.8569,4556119,0
20091216,299.7547,300.4855,298.6186,299.1792,5613882,0
20091217,298.5085,299.1191,297.1772,297.2673,5276242,0
20091218,298.3033,299.7648,297.7978,298.4334,7058015,0
20091221,299.0991,300.2202,298.1331,299.6396,5138818,0
20091222,300.8859,301.0511,299.7247,300.9159,3762414,0
20091223,302.1822,306.7416,301.7267,306.1461,4146471,0
20091224,306.7718,310.0700,306.4417,309.5495,1715523,0
20091228,311.1962,313.3083,309.5495,311.6416,3377439,0
20091229,312.5676,312.7340,309.4544,310.0100,2852569,0
20091230,309.3443,311.6767,309.3143,311.6767,2929825,0
20091231,312.6877,313.0130,310.3003,310.3003,2437688,0
20100104,313.8238,315.0701,312.4324,313.6887,3912010,0
20100105,314.2342,314.2342,311.0811,312.3073,6009698,0
20100106,312.9980,313.2432,303.4835,304.4344,7953295,0
20100107,305.0050,305.3053,296.6216,297.3423,12823204,0
20100108,296.3964,301.9269,294.8498,301.3113,9439427,0
20100111,302.2522,302.5325,297.3173,300.8558,14419174,0
20100112,299.3393,299.3794,294.2943,295.5355,9696792,0
20100113,288.5435,294.4845,287.2372,293.8388,12985150,0
20100114,292.2422,297.3974,291.6967,295.2202,8474657,0
20100115,297.0120,297.0771,289.3093,290.2903,10864521,0
20100119,290.7908,295.5055,288.4334,294.1041,8625652,0
20100120,292.7928,293.2833,287.9329,290.4955,6500489,0
20100121,292.0120,293.7029,286.4119,291.7818,12600263,0
20100122,282.6226,285.5856,267.6977,275.2803,13601691,0
20100125,273.5586,275.2140,268.0230,270.3403,8833182,0
20100126,269.0791,275.0751,268.4134,271.4815,8704820,0
20100127,270.4254,274.0991,267.9229,271.3213,7923003,0
20100128,272.5175,273.7737,265.5656,267.4124,6455620,0
20100129,269.5195,270.7658,263.0681,264.9750,8274110,0
20100201,266.8418,268.1732,265.4154,266.7768,4501536,0
20100202,267.6927,267.7477,264.0691,265.8258,8184417,0
20100203,264.6096,271.3213,264.3794,270.6807,5993780,0
20100204,268.7688,269.2693,263.0531,263.9740,6749024,0
20100205,264.0440,267.0163,261.4915,265.9109,6307582,0
20100208,266.2863,271.2713,266.0311,267.0020,5385433,0
20100209,270.0400,271.0360,267.8028,268.4885,5651713,0
20100210,267.4575,269.1642,264.1091,267.4424,5340109,0
20100211,266.3914,270.5155,265.0150,268.4685,4816559,0
20100212,266.7417,268.8438,265.5155,266.8118,4335892,0
20100216,268.7688,272.3373,267.4174,270.9209,7302338,0
20100217,271.4915,271.9720,269.0741,269.7748,4057099,0
20100218,269.0390,272.7778,268.3383,271.8619,4673822,0
20100219,270.5105,272.2873,270.1201,270.8508,5101989,0
20100222,273.8739,274.0240,270.7708,271.6717,4285193,0
20100223,272.0721,272.0871,266.4114,267.8028,5743830,0
20100224,267.4625,269.4895,265.5205,266.0010,4649148,0
20100225,263.7638,264.5094,260.2603,263.4785,6612127,0
20100226,263.9740,266.1411,262.0020,263.6637,4094645,0
20100301,265.3003,266.9119,264.1341,266.6116,4472191,0
20100302,267.7778,273.1031,267.7728,270.8008,8706207,0
20100303,271.3964,274.3343,269.8949,272.9329,6174068,0
20100304,273.3734,278.3433,273.3734,277.5726,6361786,0
20100305,280.7808,284.1191,280.2302,282.3874,7818901,0
20100308,282.6727,282.8729,280.7858,281.5215,4768239,0
20100309,280.2052,282.6126,278.5285,280.3754,6348821,0
20100310,282.1572,289.5395,281.3864,288.5135,11305281,0
20100311,287.7477,293.3984,287.3874,290.8609,8461982,0
20100312,294.1842,294.4319,289.8699,290.0000,5505919,0
20100315,283.4484,285.0100,278.2783,281.8719,9303827,0
20100316,280.9760,284.4945,280.6607,282.8829,6858049,0
20100317,284.2142,286.0110,282.4074,283.0631,6638349,0
20100318,282.6326,284.5045,281.7617,283.4835,3550680,0
20100319,283.6887,284.2843,278.9189,280.2953,9578668,0
20100322,278.1631,283.7087,277.4174,279.0290,8002933,0
20100323,278.5035,279.4354,271.2713,274.7748,10991563,0
20100324,273.0380,280.2049,270.1201,278.9439,13125377,0
20100325,279.9800,286.2863,279.6096,281.7217,7854865,0
20100326,282.6426,283.9790,280.2903,281.5265,5383267,0
20100329,281.6917,282.6426,280.5656,281.5065,6203289,0
20100330,281.7668,284.0991,280.4204,283.6336,3955457,0
20100331,282.8078,285.1552,281.6867,283.7888,6054735,0
20100401,285.7257,287.0120,283.0581,284.6847,4201067,0
20100405,285.9159,287.7277,284.7848,285.7908,3800322,0
20100406,284.4044,285.7307,282.9830,284.3944,4115908,0
20100407,283.6286,284.6597,281.2112,282.0520,5156870,0
20100408,281.9419,285.2110,280.3053,284.0290,3899567,0
20100409,283.7187,284.6696,282.2823,283.3934,4109556,0
20100412,283.9589,287.2873,283.3934,286.6516,4702395,0
20100413,285.8959,294.7347,285.8509,293.6787,7816699,0
20100414,296.2963,296.4664,292.2973,294.7948,6800792,0
20100415,296.3564,299.2192,294.4379,297.9479,13509893,0
20100416,281.7818,284.6897,275.0901,275.4304,24453980,0
20100419,274.8248,277.2723,272.7728,275.3253,7783752,0
20100420,277.7227,280.1084,275.8058,277.7978,5952707,0
20100421,278.6486,280.4054,276.3563,277.4274,4780711,0
20100422,275.8508,276.5265,271.9469,273.8038,6560735,0
20100423,274.2743,274.9349,271.4064,272.7678,4175584,0
20100426,272.5225,272.7678,264.8699,266.0861,8738281,0
20100427,264.7347,269.4344,263.8814,264.7948,7681765,0
20100428,266.2663,267.6827,260.7758,264.8599,6811576,0
20100429,266.9319,268.5185,263.5986,266.2663,6111037,0
20100430,265.9059,269.1091,262.9830,262.9830,4875534,0
20100503,263.5135,266.7267,262.8028,265.5656,3716913,0
20100504,263.5235,263.6336,252.3574,253.4384,12144903,0
20100505,250.5255,258.1181,250.4855,255.1351,9155076,0
20100506,254.6296,259.0190,230.2302,249.5846,9990086,0
20100507,250.2503,252.9129,240.9059,246.8168,10177316,0
20100510,257.3373,261.6717,256.5565,260.8909,8247600,0
20100511,258.0080,260.2002,254.3644,254.7798,6641985,0
20100512,256.0560,256.2763,251.2513,252.9479,7696144,0
20100513,258.2583,261.2613,255.4404,255.6957,6649636,0
20100514,254.7698,255.7507,248.3734,254.0190,8235201,0
20100517,253.6436,254.4348,249.4244,254.2392,5587475,0
20100518,255.2553,255.7407,248.7838,249.4344,5654911,0
20100519,248.3784,249.9700,244.1141,247.4625,6885845,0
20100520,242.7527,243.0330,237.1379,237.6526,9826090,0
20100521,234.7648,242.7427,232.4324,236.5716,19367687,0
20100524,240.7407,245.1401,238.6386,238.8188,8691943,0
20100525,234.0140,238.9640,232.2372,238.7738,6033776,0
20100526,241.2763,245.1251,237.7377,237.9730,6945891,0
20100527,242.6727,246.4014,240.7658,245.4755,5614474,0
20100528,246.6166,246.9720,241.7417,242.8328,5781958,0
20100601,240.4555,245.7758,240.3003,241.4264,5328660,0
20100602,243.5536,247.1821,240.9710,246.9319,5021392,0
20100603,247.8028,254.2543,247.5976,252.7427,7296490,0
20100604,250.2002,254.8799,248.5986,249.8499,7839952,0
20100607,249.7798,250.7056,241.8168,243.0030,7266099,0
20100608,244.1692,244.6647,239.0090,242.6326,5364734,0
20100609,243.8588,244.6847,236.2362,237.2472,5459997,0
20100610,240.4254,244.4945,238.1582,243.6086,5163292,0
20100611,241.4915,244.5996,241.0510,244.4945,3565067,0
20100614,247.1221,247.4975,241.8368,241.8368,4077802,0
20100615,241.7818,250.4504,241.3313,249.2492,8512785,0
20100616,248.3033,252.2523,248.3033,250.8859,4579350,0
20100617,251.9720,253.1882,248.5936,250.2903,3951433,0
20100618,251.5065,251.9870,249.3143,250.2653,5750722,0
20100621,250.1601,250.7342,242.6877,244.5245,5972709,0
20100622,245.1952,248.5485,243.1081,243.2282,4435420,0
20100623,243.0781,243.6887,239.3193,241.2663,4055241,0
20100624,239.5145,241.6166,236.8674,237.7878,3783734,0
20100625,238.7688,239.0621,235.5155,236.5766,4431282,0
20100628,236.5115,239.0140,234.7397,236.3013,3521277,0
20100629,231.9569,232.5075,225.7858,227.3573,6997212,0
20100630,226.8418,229.1441,222.5826,222.6977,7200189,0
20100701,222.8328,224.4244,217.0320,219.9650,7013038,0
20100702,221.0310,221.3635,218.2182,218.4935,3868639,0
20100706,222.2222,224.0590,217.0320,218.2532,5117729,0
20100707,219.3894,225.8659,217.9079,225.2052,6256259,0
20100708,226.9870,228.8939,225.0551,228.5085,5335639,0
20100709,236.2362,236.8669,231.6216,233.9640,8656047,0
20100712,236.4214,239.9600,235.7758,238.1531,6655100,0
20100713,241.3664,246.7417,240.3804,244.8448,7944609,0
20100714,245.1852,247.1622,243.4735,245.9910,6230831,0
20100715,246.1111,247.5976,241.5816,247.2573,9705749,0
20100716,234.7648,235.5155,229.9900,230.1702,15602400,0
20100719,230.7307,235.0601,228.9890,233.3233,9089631,0
20100720,230.7457,241.7367,230.5305,241.0360,8105550,0
20100721,242.2422,243.0931,237.9530,238.9890,6562998,0
20100722,241.6817,244.7347,241.4815,242.6476,4292677,0
20100723,240.6256,245.5405,240.2452,245.2753,4532323,0
20100726,244.7898,245.6201,242.6827,244.7297,3988875,0
20100727,245.3303,248.9990,245.3303,246.5615,4898664,0
20100728,247.7077,247.8729,241.5766,242.4174,4999889,0
20100729,243.2182,244.6847,239.9049,242.7377,5345489,0
20100730,239.9099,243.9239,239.8098,242.6677,4280495,0
20100802,244.7347,246.8869,243.7137,245.4504,3722664,0
20100803,245.2502,246.4765,243.6236,245.1602,3602764,0
20100804,246.3363,253.7538,245.7708,253.4134,7618524,0
20100805,253.1982,254.5545,252.0315,254.3043,4835532,0
20100806,252.9529,253.1231,248.2733,250.3604,6636747,0
20100809,251.3764,253.0030,250.9325,252.9279,3742672,0
20100810,251.1061,253.2533,249.5345,252.1071,4140272,0
20100811,249.1141,249.2492,245.9960,246.0360,4447554,0
20100812,242.2122,247.6226,241.4965,246.2512,4405654,0
20100813,244.7147,245.8408,243.2482,243.4184,3873417,0
20100816,242.0821,245.1802,240.4914,243.0380,2610757,0
20100817,244.4294,247.5976,243.2583,245.5055,3763830,0
20100818,245.2502,245.6807,241.0160,241.3163,5361781,0
20100819,240.9459,241.4965,233.9339,234.2192,7842206,0
20100820,234.2192,236.0310,230.7408,231.2412,7838791,0
20100823,231.2262,234.3594,229.0941,232.2673,5972340,0
20100824,229.0791,229.4144,225.6857,225.9209,5522100,0
20100825,225.2252,229.1341,225.2252,227.5375,5172912,0
20100826,228.4785,228.8588,225.4454,225.7157,3559970,0
20100827,226.5065,230.2252,224.0490,229.6446,4604107,0
20100830,229.7347,230.1101,226.4514,226.5716,2469966,0
20100831,225.2803,227.6627,224.2242,225.2352,3880643,0
20100901,227.7127,232.7027,226.4765,230.3979,6469172,0
20100902,231.6516,232.4474,230.3854,231.8218,3364966,0
20100903,235.4955,236.1762,234.5095,235.5155,5086161,0
20100907,232.4825,234.0290,231.7417,232.4324,3419247,0
20100908,232.8278,236.4863,232.4875,235.5255,4813238,0
20100909,239.1541,240.4404,238.2633,238.3283,4865727,0
20100910,239.7497,240.1351,237.7778,238.3083,3944731,0
20100913,240.6907,242.4174,240.0050,241.3764,4471094,0
20100914,241.1962,242.6176,240.2803,240.4555,4429776,0
20100915,240.2402,241.1862,239.4895,240.5606,4802083,0
20100916,240.2152,241.4665,239.9449,240.7708,3941193,0
20100917,242.1171,245.8458,240.8308,245.4605,11287597,0
20100920,246.4514,255.4604,246.2763,254.2092,8818005,0
20100921,255.1201,260.2502,254.7097,257.3473,8925520,0
20100922,256.7067,259.1491,256.0961,258.2583,5070482,0
20100923,257.5626,260.1043,255.9059,256.9970,4630653,0
20100924,260.9609,264.1787,259.3894,264.0090,6719768,0
20100927,265.1752,268.6932,264.6886,265.4705,6209029,0
20100928,267.0070,267.0620,259.4845,263.8488,7302354,0
20100929,263.8488,266.7360,262.6181,264.1091,4298325,0
20100930,264.8448,266.2007,259.7197,263.1581,6482763,0
20101001,265.2653,265.5756,261.7618,263.0731,4447572,0
20101004,262.7377,264.3894,259.6847,261.4364,3870711,0
20101005,264.5145,270.2703,263.5385,269.7047,7007589,0
20101006,269.8999,270.2452,265.2357,267.4424,5518742,0
20101007,268.3734,268.8689,264.8348,265.2703,4793022,0
20101008,266.6516,269.0716,264.0741,268.4434,5721219,0
20101011,269.5095,272.5726,268.8538,269.6897,5257357,0
20101012,270.3303,273.2682,269.1642,270.9660,7506062,0
20101013,273.8939,274.0205,271.4464,271.9219,6114385,0
20101014,272.3624,272.8979,268.8238,270.7357,13253899,0
20101015,299.9349,301.1211,296.0961,301.0260,29619595,0
20101018,300.5756,310.1552,300.5756,309.1641,14204208,0
20101019,304.7297,307.7177,301.7317,304.2192,9172295,0
20101020,304.1942,308.9990,304.0541,304.2943,7046498,0
20101021,306.0611,308.3083,303.3033,306.3013,5841407,0
20101022,306.3163,307.7177,305.3303,306.5716,4508683,0
20101025,307.8078,312.6827,307.7928,308.5586,6311083,0
20101026,306.8568,310.9259,305.8208,309.6096,5022239,0
20101027,308.1932,310.3103,306.4714,308.5435,4480343,0
20101028,310.0601,310.8108,306.9570,309.5996,4370417,0
20101029,308.8438,309.8098,306.8018,306.8018,4557995,0
20101101,307.8078,310.6406,305.9109,307.8078,6170657,0
20101102,309.6446,310.3103,307.5976,308.1081,3994823,0
20101103,309.0591,311.2262,307.0581,310.4004,6757602,0
20101104,312.6226,315.2753,311.3613,312.4474,7135204,0
20101105,311.9019,313.0581,310.8659,312.8528,3529359,0
20101108,312.3223,315.0601,311.8769,313.8939,4200120,0
20101109,315.3153,315.7407,310.5661,312.7227,4475906,0
20101110,311.3513,311.8118,309.0641,311.7518,4993418,0
20101111,309.8448,310.2352,307.4124,308.9590,4519514,0
20101112,307.3023,308.7587,300.9056,301.9469,6783228,0
20101115,301.5516,302.3023,297.3223,298.3433,6953280,0
20101116,296.5465,299.2443,292.0170,292.1521,6609967,0
20101117,292.7928,295.0450,290.9755,292.0671,4879939,0
20101118,294.7948,300.2903,294.5746,298.5786,5176087,0
20101119,298.5986,299.2443,295.4654,295.7107,4593358,0
20101122,294.0290,297.0170,291.6667,295.9059,4349618,0
20101123,293.7988,294.7998,289.3894,291.7968,4329560,0
20101124,294.4194,298.5986,293.8188,297.7828,4787442,0
20101126,295.5255,296.7868,293.7938,295.2953,2619454,0
20101129,294.8799,295.1952,290.2653,291.3463,5714186,0
20101130,287.4475,287.4475,276.9319,278.1331,14220535,0
20101201,281.6917,286.0711,281.4815,282.4574,7507703,0
20101202,284.4444,286.9519,282.9580,286.1962,5095545,0
20101203,284.6346,288.5285,284.2843,287.0971,5260786,0
20101206,291.0911,291.2913,288.5936,289.4695,4186607,0
20101207,295.9309,296.7968,293.2933,293.8639,6089662,0
20101208,296.5565,296.5565,292.1371,295.5656,3510238,0
20101209,297.2372,298.0881,294.7948,296.0460,3734206,0
20101210,296.8669,297.2923,295.4404,296.4014,3401983,0
20101213,298.8589,301.8018,297.3423,297.6076,4798553,0
20101214,298.8438,299.4444,296.5365,297.7527,3279287,0
20101215,297.3974,298.5235,294.8699,295.4454,4331926,0
20101216,296.7217,297.1822,294.3293,296.1511,3184051,0
20101217,295.7958,296.5766,294.1291,295.6957,6172477,0
20101220,297.7527,299.2392,294.6229,297.8278,3943588,0
20101221,299.5846,302.6626,299.1066,301.8368,3759613,0
20101222,302.3023,303.8038,301.9419,303.0480,2413442,0
20101223,302.9730,303.3033,301.3163,302.4174,2212517,0
20101227,301.6717,302.1922,300.0501,301.4915,2400221,0
20101228,301.3263,302.2372,299.3043,299.7598,2076108,0
20101229,301.3013,301.5065,299.7598,300.8008,1864568,0
20101230,299.2993,300.9680,298.9940,299.7297,1938040,0
20101231,298.6687,299.5095,296.3113,297.2823,2987040,0
20110103,298.5385,303.0981,298.5385,302.4775,4545316,0
20110104,303.1131,303.3934,300.3604,301.3614,3594292,0
20110105,300.3353,305.4705,300.3253,304.8398,4970087,0
20110106,305.6456,309.5245,305.3303,307.0571,4009822,0
20110107,308.2632,309.4344,305.3704,308.5285,4126336,0
20110110,307.7077,308.0030,304.5846,307.4124,3109721,0
20110111,309.1642,309.7097,307.5576,308.3133,2846253,0
20110112,309.9850,309.9850,307.6927,308.7437,3083929,0
20110113,308.7938,310.1451,307.3874,308.6537,2617754,0
20110114,309.0090,312.4475,308.8489,312.4024,4658872,0
20110118,313.3433,321.3163,312.9480,320.1351,7055036,0
20110119,321.3814,321.8018,315.1451,316.1912,6692091,0
20110120,316.4214,317.3574,311.9569,313.6987,7552430,0
20110121,320.1101,321.1862,305.9860,306.2212,17202478,0
20110124,304.0891,306.5515,300.9159,305.8459,8973460,0
20110125,304.4044,310.6557,303.5636,310.2653,7183843,0
20110126,310.4755,311.5566,307.9480,308.5586,3991411,0
20110127,309.2543,310.1602,306.9329,308.7037,3850166,0
20110128,309.8448,310.4905,300.1802,300.7958,8350591,0
20110131,302.1021,302.5375,298.0731,300.4805,5495563,0
20110201,302.5475,306.9845,301.8574,305.8258,5404073,0
20110202,305.8058,307.4775,304.0691,306.3063,3484056,0
20110203,305.0450,306.0310,303.3684,305.3804,2961991,0
20110204,305.3804,306.0270,303.6086,305.7958,3041380,0
20110207,305.3854,309.5045,304.9099,307.4549,3448626,0
20110208,307.7728,310.1246,307.5637,309.4995,3352642,0
20110209,308.7437,310.0350,306.4765,308.5586,3636192,0
20110210,307.2573,309.0591,306.0861,308.5285,4624865,0
20110211,307.2022,312.8128,306.8068,312.5626,5138758,0
20110214,311.9820,315.1346,310.3303,314.3894,4190457,0
20110215,313.9740,315.3604,311.8618,312.3874,4104545,0
20110216,313.1281,313.5636,311.3613,312.4224,3325911,0
20110217,310.9359,313.9389,310.4505,312.9429,2910101,0
20110218,313.3133,315.9059,312.4024,315.3554,6274241,0
20110222,310.3253,312.7778,304.1892,305.4104,7098241,0
20110223,305.4705,307.6577,302.3023,305.9660,5670780,0
20110224,306.0010,306.8519,300.9760,304.7147,5327613,0
20110225,306.2362,307.6677,305.0551,305.3253,3763567,0
20110228,305.3053,308.5535,304.3093,307.0070,4367366,0
20110301,309.1992,309.9199,299.9517,300.6807,6508883,0
20110302,300.2002,303.3033,297.8929,300.6957,4007275,0
20110303,303.4935,306.0510,302.8028,305.0851,3821015,0
20110304,304.4695,304.7948,300.4004,300.6106,5717027,0
20110307,300.5756,302.1471,293.7938,296.1261,6613692,0
20110308,296.7618,299.2893,295.3954,296.4515,4477838,0
20110309,295.7958,297.5526,293.1687,296.1812,4234869,0
20110310,293.0130,293.6036,290.0150,290.4404,6173121,0
20110311,289.3994,290.2903,286.9520,288.6437,5983173,0
20110314,286.6867,289.4344,284.2943,285.2803,5528408,0
20110315,279.0290,285.7858,278.0280,285.0651,7792082,0
20110316,284.2893,285.1802,275.9160,278.8288,7447157,0
20110317,282.5225,284.7848,280.5505,280.9610,5649495,0
20110318,282.6026,284.2793,280.1501,280.8108,6128635,0
20110321,285.3954,290.1902,284.7948,288.5385,5962492,0
20110322,288.9239,289.9049,286.5415,288.9490,3721415,0
20110323,287.8829,291.5165,286.2863,291.3714,3589655,0
20110324,293.0080,294.4895,289.6897,293.7387,4115614,0
20110325,293.7337,293.7487,289.9099,290.1602,5647759,0
20110328,291.3263,292.7878,287.6427,287.9680,4371384,0
20110329,288.2883,291.2362,286.7918,291.1561,3158021,0
20110330,292.4825,293.0430,290.5815,291.2112,2766695,0
20110331,291.7918,294.3750,291.1612,293.6737,3936705,0
20110401,294.6747,297.8929,294.6747,296.1962,5142980,0
20110404,296.7968,297.6677,291.8418,294.1341,4071574,0
20110405,290.8308,291.0360,283.1231,284.8298,11768767,0
20110406,286.3764,287.8679,284.2843,287.3774,5233060,0
20110407,288.1531,290.6106,287.3824,290.2903,4329178,0
20110408,292.7359,292.7377,289.3193,289.3694,3737563,0
20110411,288.3884,289.3393,286.7868,288.9740,3601003,0
20110412,287.7878,288.7462,284.3093,285.5906,4105139,0
20110413,288.0430,289.0891,286.1612,288.4284,3818666,0
20110414,287.8829,290.0150,286.3363,289.5445,6579170,0
20110415,272.9179,273.1481,265.2953,265.6156,27082369,0
20110418,263.4735,264.0961,259.7598,263.6837,9790672,0
20110419,265.2402,265.7057,260.7107,261.0260,5293637,0
20110420,263.2132,263.6737,260.9560,263.1281,5931353,0
20110421,264.0090,264.4044,261.4565,262.8128,4809697,0
20110425,262.8879,263.7638,261.2663,262.7878,3222494,0
20110426,263.5235,268.9889,262.8679,266.6767,7002207,0
20110427,269.2693,269.3243,267.4424,269.1492,4517434,0
20110428,269.2993,269.8939,267.3073,269.2542,4000713,0
20110429,270.2703,272.3223,269.5245,272.3223,6804746,0
20110502,273.1231,273.1381,268.8288,269.5495,4195578,0
20110503,268.8338,271.2763,265.0801,267.2122,4101408,0
20110504,267.8528,269.7698,266.7768,268.1632,4203748,0
20110505,267.1972,269.9806,266.0160,267.4024,3907197,0
20110506,269.3444,271.0010,267.8579,267.9179,4064869,0
20110509,267.7678,269.5145,265.8158,269.1091,3844711,0
20110510,270.2703,272.4875,269.0390,271.6016,3982258,0
20110511,270.3403,272.0456,267.1121,267.9930,4629190,0
20110512,267.8879,268.7387,265.7207,267.7928,2855402,0
20110513,267.5726,268.2282,264.7898,265.0400,4151730,0
20110516,263.4184,263.8989,258.4585,259.4695,5856410,0
20110517,257.9730,265.8759,257.7728,265.4955,6533942,0
20110518,265.0350,265.4304,263.1131,265.1702,3878558,0
20110519,266.6316,268.5385,265.1251,265.8909,4707506,0
20110520,266.1662,266.2613,261.8268,262.2773,4498391,0
20110523,258.5585,260.2603,256.9570,259.4545,4364575,0
20110524,260.4454,262.2432,259.3343,259.3894,3680340,0
20110525,258.9239,261.6467,258.8839,260.0951,2580996,0
20110526,259.1091,261.3213,257.7578,259.3243,4215710,0
20110527,259.4995,261.1561,258.4084,260.7107,3442380,0
20110531,262.7628,264.7898,262.0120,264.7748,5086932,0
20110601,264.2843,266.8668,262.9179,263.0631,5746392,0
20110602,264.0491,265.4154,261.5015,264.2943,4370581,0
20110603,261.2613,264.0641,261.0110,261.8018,3361391,0
20110606,262.0320,263.6728,259.8849,260.7908,3689743,0
20110607,261.7067,262.5776,259.7547,259.7748,3743806,0
20110608,258.5235,260.8809,258.1482,259.8448,3256552,0
20110609,260.2603,260.2603,258.0781,258.6236,3329785,0
20110610,257.2973,258.6036,254.8999,255.0075,4759757,0
20110613,255.2553,255.3554,251.3363,252.6176,4791943,0
20110614,254.3293,257.2973,253.7487,254.4394,4457370,0
20110615,252.7678,254.4294,250.5555,251.7267,4056473,0
20110616,251.6567,253.5385,248.5836,250.4354,5477787,0
20110617,253.3433,253.5986,242.6426,242.7527,10114395,0
20110620,242.7427,243.3584,239.8549,242.5325,5970737,0
20110621,243.8388,247.2172,242.6096,246.7467,5414658,0
20110622,245.9710,246.4214,243.6086,243.7462,4764984,0
20110623,241.3063,241.6717,237.1021,240.3504,9530434,0
20110624,240.5806,240.6156,236.7467,237.6777,7157212,0
20110627,237.2372,244.4444,237.0370,241.6416,6773126,0
20110628,242.2522,248.3521,242.2522,247.0721,5346280,0
20110629,248.5185,250.3754,246.4364,249.0340,4619710,0
20110630,251.2462,253.5886,251.0010,253.4434,4754005,0
20110701,253.6236,260.8508,253.4434,260.7748,7109334,0
20110705,262.9129,267.9680,262.9129,266.4865,7599982,0
20110706,267.0170,269.5245,266.7868,267.9479,5337509,0
20110707,270.7708,275.6156,268.2082,273.5736,7745107,0
20110708,266.7417,269.0941,263.8989,266.2613,8974261,0
20110711,264.3544,268.2582,263.0130,263.9039,5579437,0
20110712,264.3443,269.9800,263.2633,267.2723,5615153,0
20110713,268.7688,272.2723,268.5105,269.3994,5483589,0
20110714,269.8298,271.2713,263.6286,264.7347,7564246,0
20110715,299.0490,300.4254,294.3744,299.1091,25912002,0
20110718,296.5415,301.3263,296.2963,297.7678,8745584,0
20110719,298.3684,302.6426,298.0631,301.5766,5774368,0
20110720,301.3914,301.7167,297.9730,297.9730,4328661,0
20110721,297.3123,304.3343,297.3023,303.7988,6811865,0
20110722,302.9980,310.0601,302.4374,309.4244,6993557,0
20110725,306.9870,313.0176,306.8068,309.7998,6124052,0
20110726,309.3343,314.0637,308.9179,311.5716,4508713,0
20110727,308.8989,310.7858,302.6777,303.9139,7758755,0
20110728,302.8979,308.2983,301.8018,305.7758,6090409,0
20110729,302.4174,307.7878,302.1471,302.1471,8081538,0
20110801,305.9159,308.0581,299.8899,303.6887,7802092,0
20110802,303.3033,305.1401,296.0811,296.4965,6296881,0
20110803,297.4324,301.8018,292.1051,300.8859,7559319,0
20110804,297.5475,299.7247,289.0240,289.0491,9530520,0
20110805,291.5641,295.2953,281.2813,289.8098,11597841,0
20110808,281.7718,284.7848,272.4474,273.2833,14697198,0
20110809,280.7808,287.5926,270.7758,286.9920,12599796,0
20110810,280.9710,282.3423,274.1391,274.7798,10483810,0
20110811,277.1872,284.5345,274.4795,281.3463,9381775,0
20110812,285.0350,285.5355,280.4805,282.1672,6195300,0
20110815,276.9920,282.7778,273.2983,278.8939,13420208,0
20110816,276.4915,276.4965,265.4154,269.7698,13732837,0
20110817,270.2853,272.1171,265.6507,266.8419,7997892,0
20110818,261.9970,262.7077,250.4955,252.6927,12322142,0
20110819,249.9199,257.6927,245.6757,245.7057,10663987,0
20110822,252.2523,253.7538,247.5125,249.3343,9630464,0
20110823,252.0020,260.9660,249.7788,259.6697,8545961,0
20110824,259.9249,265.2653,258.8739,261.9069,7101905,0
20110825,265.4555,268.9039,259.4094,260.2803,6457296,0
20110826,260.2553,265.4925,256.8268,263.4334,7104564,0
20110829,267.5475,269.9950,267.0481,269.8098,4594227,0
20110830,269.3644,271.7668,265.6707,270.6206,5902801,0
20110831,272.6426,273.4234,268.2683,270.7508,5235086,0
20110901,270.6456,272.1872,265.8739,266.5165,4683008,0
20110902,262.4975,264.2241,260.6256,262.6827,4683394,0
20110906,255.6556,261.6416,255.5055,261.3513,5360099,0
20110907,265.4905,268.2378,263.9640,267.2823,5062031,0
20110908,267.1672,269.8198,266.2162,267.7478,4662643,0
20110909,265.9660,267.5926,260.8559,262.6877,5915898,0
20110912,259.2393,266.2613,259.0090,265.3253,5211895,0
20110913,266.2663,267.2072,261.9620,265.0250,4625322,0
20110914,266.5616,268.7437,263.1732,266.3013,5279048,0
20110915,268.0180,272.7628,267.5475,271.5516,5816130,0
20110916,272.6727,273.6937,271.8418,273.6136,6583888,0
20110919,270.4454,275.2252,267.9580,273.6086,4875847,0
20110920,274.9750,279.5395,271.6066,273.5861,5416250,0
20110921,274.1191,277.7778,269.6997,269.8699,4939542,0
20110922,263.3884,264.6531,257.2573,260.5906,8633092,0
20110923,258.5385,263.4735,257.5075,263.0180,5437847,0
20110926,263.8889,266.7317,256.8819,266.2112,5167347,0
20110927,269.3694,273.7988,268.2933,269.9400,5892735,0
20110928,271.0210,272.2823,264.1141,264.6847,4431174,0
20110929,268.2883,268.9189,259.9650,264.0140,5716476,0
20110930,260.3654,262.2623,257.4474,257.7778,5259072,0
20111003,255.1802,256.2563,247.7477,248.0080,8734353,0
20111004,245.2603,251.9720,240.5385,251.2012,8103932,0
20111005,248.4234,254.1541,240.6256,252.6026,8845236,0
20111006,254.0040,257.8729,251.5516,257.6126,6705230,0
20111007,258.6737,260.5105,255.4054,257.8178,5574104,0
20111010,262.8528,269.0040,261.8619,268.8538,4543726,0
20111011,266.9970,273.6737,266.9970,271.8619,5611165,0
20111012,274.3393,277.8929,272.5876,274.5245,6158385,0
20111013,275.2903,279.7798,274.2843,279.7748,8265121,0
20111014,300.0350,300.1001,294.0791,296.1361,15910953,0
20111017,292.1521,296.2112,289.2893,291.4965,7641585,0
20111018,290.3854,296.5766,288.9890,295.5506,7446262,0
20111019,293.9640,296.3263,289.8999,290.6406,5772883,0
20111020,291.2413,294.7397,290.0450,292.1271,6669218,0
20111021,295.0501,296.6717,293.6436,295.5405,6485744,0
20111024,293.6536,300.2853,293.5435,298.5085,6775815,0
20111025,296.8468,297.7978,291.7167,291.8719,4959973,0
20111026,295.0701,295.3854,286.7167,293.4484,5601473,0
20111027,299.5095,301.6517,296.9469,299.6346,7291182,0
20111028,297.5576,301.4514,297.4224,300.3704,4828832,0
20111031,297.8429,300.1451,296.1311,296.6166,5007438,0
20111101,290.3403,293.0481,288.6637,289.6146,6086645,0
20111102,292.7428,294.2743,290.5305,292.7027,4105416,0
20111103,293.7938,299.0490,292.1521,299.0490,5219140,0
20111104,297.0470,300.1702,296.5115,298.3684,5575101,0
20111107,296.9570,304.6947,296.4114,304.4695,6619949,0
20111108,304.8048,307.4925,302.1021,306.4765,5937473,0
20111109,302.4324,305.0000,299.6296,300.7758,7122936,0
20111110,303.2708,303.2769,296.0761,297.8378,5599869,0
20111111,300.9509,306.3514,299.5996,304.4795,7821792,0
20111114,304.3043,309.3494,304.1942,306.8068,6240248,0
20111115,306.7067,309.3494,305.5556,308.5886,5231413,0
20111116,306.3464,309.4595,305.6106,306.0410,5106283,0
20111117,305.3303,306.4514,298.6887,300.7357,6846980,0
20111118,301.3013,302.5526,297.1722,297.7377,6485076,0
20111121,294.1742,294.5445,286.3313,290.7608,5805195,0
20111122,290.2903,292.7778,287.9079,290.2903,4596527,0
20111123,287.9630,290.4154,285.3403,285.3403,4564521,0
20111125,282.8779,287.4224,280.9460,281.7818,2877196,0
20111128,289.9750,294.7047,288.5385,294.3894,5422520,0
20111129,294.2342,295.4755,290.9560,291.7568,3619956,0
20111130,299.2743,300.0551,296.3414,299.9950,6434271,0
20111201,300.3003,308.3083,299.7998,307.1922,7152944,0
20111202,308.8338,312.3123,308.4384,310.4905,7963884,0
20111205,314.1341,316.2663,311.5115,313.1382,6270689,0
20111206,311.8068,314.6246,310.4304,312.1972,4607568,0
20111207,311.1511,313.1431,309.3593,312.0070,4334681,0
20111208,310.8308,314.0390,307.9580,308.3333,4707202,0
20111209,309.3093,314.8799,308.8138,314.0240,5427489,0
20111212,311.2513,313.4034,310.4554,313.0080,4279900,0
20111213,314.6947,318.5985,311.7367,313.1281,7943854,0
20111214,311.2352,312.4725,306.5515,309.3443,7724865,0
20111215,311.5716,312.3123,309.6547,310.0801,4728892,0
20111216,312.4725,314.9750,311.0460,313.2933,8230591,0
20111219,314.3193,314.5646,310.3103,311.2262,4221213,0
20111220,314.3143,316.2362,314.3093,315.5005,4631608,0
20111221,315.3203,316.2262,309.7898,313.2232,4936932,0
20111222,314.2893,316.1812,313.8188,315.1652,3593421,0
20111223,316.3163,317.6577,315.5956,316.8869,2860339,0
20111227,316.3413,322.5676,316.3163,320.4454,3192976,0
20111228,321.6967,322.8228,319.3694,320.1702,4151796,0
20111229,321.0661,321.8218,317.9179,321.5215,3125755,0
20111230,321.3313,323.7037,321.3313,323.2733,3450444,0
20120103,326.7968,334.4094,326.5115,333.0380,7176534,0
20120104,332.8479,335.4605,330.6406,334.4745,5644792,0
20120105,331.3964,332.3173,328.4434,329.8348,6448539,0
20120106,329.9049,330.3303,325.2202,325.3353,5278215,0
20120109,323.5736,323.8238,310.9259,311.5416,11509767,0
20120110,315.1902,317.2172,308.7638,311.8819,8684547,0
20120111,312.0621,315.0100,310.8729,313.2933,4729618,0
20120112,315.9259,316.7618,313.5636,315.1351,3672506,0
20120113,313.4434,313.7888,310.8408,312.8078,4516131,0
20120117,316.3063,316.3063,313.1531,314.6046,3725924,0
20120118,313.6286,317.3173,311.3714,316.7718,5379479,0
20120119,320.8158,320.8158,316.0461,320.1051,7328634,0
20120120,295.5606,295.7958,291.1411,293.2883,19939596,0
20120123,293.2933,294.6246,291.8719,293.0531,6583434,0
20120124,293.4535,294.1341,289.2893,290.7558,5968302,0
20120125,289.0440,289.6447,283.4735,285.0300,9840907,0
20120126,286.2763,287.5275,282.5576,284.3343,6376263,0
20120127,285.6757,290.4505,284.9500,290.2803,7129220,0
20120130,289.3143,290.2903,286.9870,289.1341,4573979,0
20120131,291.7918,292.2923,287.8629,290.3453,4145207,0
20120201,292.7628,293.0430,289.8599,290.7057,4493582,0
20120202,292.7277,293.4985,291.3313,292.8478,4767801,0
20120203,295.6256,298.8338,294.3193,298.4635,6209243,0
20120206,297.8028,305.7207,297.3023,304.8499,7302011,0
20120207,303.8789,305.0000,302.1833,303.6887,4148040,0
20120208,304.6246,305.9810,302.6735,305.2302,3636098,0
20120209,306.3163,307.5576,304.8048,306.0360,4445776,0
20120210,304.2442,304.3694,302.3023,303.2582,4519516,0
20120213,305.5556,307.2265,305.3153,306.4064,3559251,0
20120214,306.0761,306.3063,302.6827,305.1852,3545515,0
20120215,306.7718,306.7718,301.5816,303.0831,4749452,0
20120216,301.7117,304.7097,299.1642,303.5636,4958433,0
20120217,302.7878,304.1191,301.5015,302.6226,4849574,0
20120221,302.2372,309.2493,301.7417,307.3073,4931492,0
20120222,306.2863,308.6987,303.6587,304.2743,3882172,0
20120223,303.8038,304.2743,300.4755,303.3584,4068631,0
20120224,303.9790,306.1311,303.0581,305.2553,3760811,0
20120227,303.5986,306.4865,302.8328,304.9600,3504464,0
20120228,305.3053,310.1952,304.1441,309.5045,5524810,0
20120229,309.6096,313.1131,308.0581,309.4344,6078851,0
20120301,311.4414,313.1632,309.3844,311.5115,4421772,0
20120302,311.3113,312.3123,310.4705,310.9359,3097835,0
20120305,310.5255,311.5566,305.9960,307.4324,3136388,0
20120306,304.3293,304.7097,297.2172,302.7828,6184767,0
20120307,304.8298,305.8998,303.2332,303.7037,2488731,0
20120308,305.3253,306.0561,303.4785,303.8739,2663967,0
20120309,304.2793,306.2563,300.3003,300.4254,5267537,0
20120312,300.3003,303.8038,299.9299,302.8779,3301148,0
20120313,304.6797,309.2342,303.0791,309.1992,4384509,0
20120314,307.8078,311.7017,307.0370,308.3033,5818729,0
20120315,308.6086,312.0621,307.7227,310.8759,4826415,0
20120316,310.7558,313.2673,310.3353,312.8328,5574646,0
20120319,311.8719,318.9540,310.9314,317.3073,4306217,0
20120320,315.7758,318.3483,313.9490,317.0621,3012187,0
20120321,317.6226,324.0190,316.5716,320.3103,4815012,0
20120322,319.5696,324.7247,315.8158,323.3483,4763204,0
20120323,323.6236,324.5746,320.7708,321.6166,3807515,0
20120326,322.8228,325.0701,320.0901,324.9900,3501575,0
20120327,323.8389,327.0771,322.7227,323.8338,3982781,0
20120328,326.3414,329.6241,325.8659,328.2082,4966612,0
20120329,327.0470,328.6236,322.4725,324.5295,3800448,0
20120330,326.2012,327.0721,320.8208,320.9409,4092016,0
20120402,320.7057,324.0741,317.7378,323.7838,4483804,0
20120403,323.0280,324.2993,319.6396,321.6316,4001467,0
20120404,319.5446,319.8198,315.8659,317.8929,3217028,0
20120405,316.4364,318.5335,314.5996,316.4765,4462725,0
20120409,314.5545,317.9830,312.9579,315.7357,4314435,0
20120410,317.0771,317.5676,312.5876,313.7437,4834878,0
20120411,317.3023,318.3183,315.9660,318.2983,4330969,0
20120412,321.4965,326.8969,320.4505,325.8308,8542167,0
20120413,324.0991,324.8198,312.0821,312.6126,15766588,0
20120416,311.8118,312.2172,301.1311,303.3383,11184750,0
20120417,304.5846,309.1542,303.8088,305.0901,5782336,0
20120418,304.3293,306.7067,301.7067,304.0290,5259441,0
20120419,303.1481,308.4384,299.7998,299.9499,6512483,0
20120420,302.4274,304.7297,298.2132,298.3283,5967974,0
20120423,296.7468,299.5245,295.3954,299.0991,4307137,0
20120424,299.4194,303.6186,298.9590,300.9359,3781565,0
20120425,302.3023,305.9810,301.7417,305.1652,3545355,0
20120426,305.7607,309.3093,305.1552,308.0430,4115153,0
20120427,307.8178,308.6787,305.6056,307.7978,3154548,0
20120430,306.8018,308.3493,300.6056,302.7277,4600105,0
20120501,302.1972,306.1061,300.3954,302.5175,3944813,0
20120502,300.9009,304.3594,300.6056,303.9339,2900103,0
20120503,305.1151,307.7227,304.7798,305.8158,3699599,0
20120504,303.2633,304.2485,298.7037,298.7838,4310533,0
20120507,297.7978,305.5906,297.7978,304.0791,3930380,0
20120508,303.0681,308.7588,300.6507,306.7017,5102333,0
20120509,303.7137,308.4985,301.2062,304.8799,4516589,0
20120510,306.7868,308.4034,305.4204,307.1371,2993605,0
20120511,305.4805,307.5826,302.6877,302.9179,4142080,0
20120514,300.6907,304.5546,300.5906,302.3023,3596408,0
20120515,302.9780,307.8078,302.1772,305.8609,4147231,0
20120516,309.2893,315.3654,308.2783,314.7798,9571629,0
20120517,317.2322,319.2442,310.9259,311.8368,6546966,0
20120518,312.8629,316.5265,298.6487,300.5005,11686923,0
20120521,300.5556,308.1551,300.3003,307.3624,5907519,0
20120522,307.0270,307.2122,298.2983,300.7007,5970178,0
20120523,301.1261,305.1051,298.8589,305.0350,6264235,0
20120524,304.8849,306.2663,299.7337,302.1321,3606514,0
20120525,300.8008,301.1662,294.4344,296.0611,7112039,0
20120529,298.2032,299.8649,294.4545,297.4675,5082255,0
20120530,294.3744,296.2463,292.0571,294.4094,3759994,0
20120531,294.6546,295.2953,289.7898,290.7207,5676668,0
20120601,286.1812,286.6116,284.4594,285.7758,6004513,0
20120604,285.3954,290.5355,285.2903,289.5846,4768083,0
20120605,288.0130,289.3544,283.5185,285.4905,4612942,0
20120606,288.5285,291.2763,287.0921,290.5756,3858741,0
20120607,294.0941,294.2392,288.9139,289.4044,3430668,0
20120608,288.2132,290.7908,287.5776,290.5155,2743827,0
20120611,292.3974,292.9517,283.6286,284.5345,5189565,0
20120612,285.1702,285.4354,279.5696,282.8328,6356100,0
20120613,281.1411,283.7838,279.6196,280.8258,3781039,0
20120614,280.9309,282.8178,278.5386,279.8048,4588669,0
20120615,280.4505,282.5426,278.8238,282.5375,5592308,0
20120618,281.5916,287.3924,279.9049,285.7107,4476409,0
20120619,287.0821,292.4324,286.8469,291.0561,4085217,0
20120620,290.1952,290.2903,287.0420,289.0440,4570403,0
20120621,290.2102,290.2102,282.1471,282.8879,3958757,0
20120622,284.2843,286.0260,283.1932,286.0260,3905880,0
20120625,283.9490,284.3306,278.9539,280.6306,3094812,0
20120626,281.6617,283.5836,280.0200,282.6226,2607740,0
20120627,284.1341,287.2813,283.2933,284.9349,3333411,0
20120628,283.2332,283.3984,278.8839,282.4374,3786266,0
20120629,287.7678,290.3554,286.3864,290.3253,4806796,0
20120702,291.2012,291.7917,288.5385,290.5255,3223056,0
20120703,290.2953,294.4995,289.2893,294.2092,2287454,0
20120705,294.6747,300.3303,294.5646,298.2582,4640513,0
20120706,296.5215,297.0571,291.7017,293.2833,4245181,0
20120709,292.7678,294.5946,290.9159,293.2983,3321563,0
20120710,295.3904,296.5115,289.6597,291.1411,3749754,0
20120711,288.4384,289.2142,282.7528,285.8809,6914033,0
20120712,283.8438,286.2512,281.3263,285.5255,4585830,0
20120713,286.3614,289.8640,284.5596,288.5486,3881145,0
20120716,288.4735,289.8849,286.1766,287.7477,2844299,0
20120717,289.5045,290.6256,284.4845,288.6536,3315729,0
20120718,288.7788,292.1371,288.3534,290.6707,3049731,0
20120719,293.3634,299.5395,293.2933,296.8268,7413389,0
20120720,304.6847,306.7768,299.3894,305.7157,12601690,0
20120723,300.5405,309.4845,299.4244,308.0631,7005296,0
20120724,307.8078,309.2743,302.4725,304.0891,3934721,0
20120725,304.4645,306.9970,302.9880,304.2993,3594230,0
20120726,307.8078,308.7437,305.3203,306.9870,3311012,0
20120727,309.7548,317.8178,309.0591,317.7978,6969811,0
20120730,318.3433,321.6216,315.0651,316.4665,4180667,0
20120731,314.4444,318.5686,314.4244,316.8018,3614882,0
20120801,318.9690,320.0743,316.0060,316.6567,3632810,0
20120802,313.0681,319.3343,312.0170,314.6897,3818781,0
20120803,320.3203,322.1822,318.3884,320.9860,3679211,0
20120806,320.1251,325.0150,319.9299,321.7317,3516590,0
20120807,321.2162,322.4525,318.5535,320.5906,3916048,0
20120808,319.8448,323.2583,319.5696,321.4364,2504615,0
20120809,322.5776,323.5085,321.0812,321.4965,2092743,0
20120810,319.6146,321.4414,318.3834,321.3213,2848475,0
20120813,324.0340,330.4054,323.6637,330.3353,6409406,0
20120814,329.9550,336.7617,329.8298,334.6647,7228730,0
20120815,335.4755,337.4625,332.3824,334.1041,4723086,0
20120816,334.0891,337.6577,333.8739,336.7718,3373573,0
20120817,337.3974,338.9640,336.1862,338.9089,4255854,0
20120820,338.0881,339.7748,336.6667,338.1081,3472652,0
20120821,336.8919,339.3393,331.4154,335.0901,4343640,0
20120822,334.0240,340.6406,333.6827,338.9289,3784288,0
20120823,337.4725,340.5806,335.8358,338.7387,3497371,0
20120824,338.1381,340.5656,337.3774,339.6547,2603580,0
20120827,331.8268,336.3363,329.9499,334.9449,5007210,0
20120828,332.8328,339.1491,332.7027,338.9640,4062517,0
20120829,339.0240,344.8398,338.4134,344.3494,5883427,0
20120830,342.4625,344.0390,340.4304,341.1812,3184187,0
20120831,342.3423,344.6346,340.3603,342.8879,4115065,0
20120904,342.6176,342.8428,337.0871,340.8608,3716174,0
20120905,340.3403,343.5936,339.9099,340.7007,3345030,0
20120906,343.3233,350.2953,342.7078,350.0501,5926915,0
20120907,350.3504,356.4815,349.1842,353.4284,6347718,0
20120910,355.2352,356.7618,349.5446,350.7357,5052930,0
20120911,349.3293,350.6757,345.8458,346.4414,3685147,0
20120912,345.0500,347.8023,340.7808,345.7858,5084428,0
20120913,346.8919,354.8549,345.6156,353.3734,5231661,0
20120914,355.1551,356.8569,353.8589,355.1952,5042277,0
20120917,354.4094,356.7968,352.8529,355.3453,2926305,0
20120918,354.2443,359.6897,353.7438,359.4995,4104012,0
20120919,359.1091,364.6446,358.5636,364.1141,6121029,0
20120920,362.5976,366.0561,360.9710,364.4227,5716078,0
20120921,366.4715,367.8278,365.4254,367.3624,9998230,0
20120924,365.8659,375.3954,365.4905,375.0651,7040269,0
20120925,376.9019,382.8278,374.2042,374.9549,11910538,0
20120926,375.3003,381.0010,370.8709,377.1071,11234916,0
20120927,380.3554,381.8018,376.2012,378.6286,7669619,0
20120928,377.4525,380.0300,375.9510,377.6276,5415821,0
20121001,379.9049,382.8829,378.4835,381.2713,6078757,0
20121002,382.9830,383.3784,375.5105,378.8739,5489711,0
20121003,378.2382,382.3423,376.4765,381.6316,4351109,0
20121004,381.7568,385.3303,380.0801,384.4094,4823242,0
20121005,385.7408,387.5776,382.8854,384.2092,5306866,0
20121008,380.8809,382.1722,377.4525,379.2993,3870140,0
20121009,380.2152,381.0405,371.6367,372.4174,5908885,0
20121010,371.3013,374.1381,369.5145,372.6527,4012256,0
20121011,376.8268,379.6296,375.5205,376.1161,4651238,0
20121012,376.3013,377.8128,372.4224,372.7477,4728383,0
20121015,371.3413,372.2873,365.7162,370.8609,5932464,0
20121016,370.4354,373.8689,368.5986,372.7227,4042677,0
20121017,372.3474,378.5486,370.5005,378.1231,4533368,0
20121018,378.1481,380.0926,338.3383,347.8478,24363374,0
20121019,353.1432,353.7037,336.3363,341.2362,22247155,0
20121022,340.8459,342.6577,335.1852,339.6747,7970066,0
20121023,336.3413,344.0090,336.3363,340.5155,5746927,0
20121024,343.7437,343.8438,337.9730,338.9901,4905466,0
20121025,340.3403,341.3413,337.0921,339.2192,3214083,0
20121026,338.5886,341.8569,335.9359,337.9129,3869932,0
20121031,340.2703,340.8408,337.8378,340.4893,2966459,0
20121101,340.0901,345.7958,339.6997,344.1392,4050913,0
20121102,347.7427,348.1231,344.0290,344.3033,4577458,0
20121105,342.5926,343.7738,338.1181,341.8218,3213451,0
20121106,343.0831,343.5936,339.1141,341.2012,3089959,0
20121107,337.8378,339.4555,333.5786,333.8939,4357562,0
20121108,335.4354,336.0811,325.9409,326.4715,5110576,0
20121109,327.6527,334.5045,325.4755,331.8469,6123642,0
20121112,332.2072,335.2352,330.7658,333.2833,2494223,0
20121113,331.8318,334.1341,329.4444,329.8565,3157925,0
20121114,330.6606,331.4214,325.5756,326.6016,3265146,0
20121115,325.3253,330.3303,322.2703,323.9540,3621431,0
20121116,323.3183,326.8343,318.3183,323.9139,6805853,0
20121119,328.1782,334.7948,328.0931,334.4395,4540713,0
20121120,335.0901,339.3393,332.6176,335.3203,4096679,0
20121121,334.8298,335.2352,330.5305,333.2683,4162945,0
20121123,335.3203,335.3353,333.3834,334.3193,1766564,0
20121126,333.5536,333.8338,329.8398,330.9059,4337926,0
20121127,330.4154,337.8378,329.3293,335.6907,4942269,0
20121128,334.3393,342.7978,332.2773,342.1772,6000749,0
20121129,344.2342,347.2973,341.3413,346.2913,5452068,0
20121130,346.0010,349.9599,343.1882,349.5345,6079335,0
20121203,351.4715,353.2983,347.4029,347.9730,4309161,0
20121204,347.8478,348.1031,343.1932,345.8609,3452994,0
20121205,346.4214,347.5976,341.5065,344.2543,3654230,0
20121206,344.1392,348.1531,342.5976,345.9109,2854639,0
20121207,347.8478,348.7888,341.5511,342.4475,3790442,0
20121210,343.0380,346.1712,342.2372,343.0530,2675570,0
20121211,345.3453,351.3113,344.2042,348.7888,5255819,0
20121212,349.9650,352.1071,347.0871,349.1291,4810924,0
20121213,358.3183,358.5961,350.1251,351.7017,6570481,0
20121214,349.9349,354.2643,349.5646,351.3329,4196731,0
20121217,353.1031,369.5095,352.3624,360.7508,6007223,0
20121218,358.6586,364.9149,357.8829,360.8959,5864290,0
20121219,360.7157,361.8619,358.6987,360.4154,3724853,0
20121220,361.9920,362.6877,358.8446,361.5415,3250454,0
20121221,357.3423,359.7693,355.6156,358.1732,6566355,0
20121224,357.6126,357.9479,354.0891,355.1051,1659203,0
20121226,354.3894,356.7968,351.5565,354.7898,2344215,0
20121227,353.9239,354.7748,349.6546,353.4985,3211180,0
20121228,351.1962,353.8088,350.3554,350.3554,2687720,0
20121231,350.3504,355.6406,348.3483,354.0440,3890376,0
20130102,360.0701,363.8639,358.6336,361.9870,4728051,0
20130103,362.8278,366.3313,360.7207,362.1972,4532311,0
20130104,365.0350,371.1061,364.2043,369.3543,5444794,0
20130107,368.0931,370.0601,365.6557,367.7427,3243697,0
20130108,368.1381,368.5185,362.5776,367.0170,3326778,0
20130109,366.5015,369.5445,364.6647,369.4284,4010691,0
20130110,371.7868,372.8729,367.1171,371.1111,3592198,0
20130111,371.3714,371.5848,368.5185,370.3654,2442957,0
20130114,368.8689,371.4715,361.5365,361.9870,5672606,0
20130115,360.0250,367.8679,356.4064,362.8278,7784208,0
20130116,361.5616,362.5325,357.1922,357.9530,3960623,0
20130117,359.2142,360.1797,355.8659,356.0160,4318199,0
20130118,355.5355,356.7418,351.0160,352.6076,6354895,0
20130122,352.6827,353.0205,348.1081,351.7868,5913343,0
20130123,368.3634,374.8749,368.2633,371.1211,11294836,0
20130124,370.9910,378.7937,370.6251,377.2923,6649398,0
20130125,375.7608,379.6196,375.5005,377.2122,4383168,0
20130128,376.2563,378.1782,374.3193,375.7407,3162043,0
20130129,373.7487,378.8539,373.6436,377.2172,3393225,0
20130130,377.2472,380.8559,376.8318,377.2923,3410025,0
20130131,375.6306,379.1892,375.5005,378.2232,3125495,0
20130201,379.4795,388.6887,379.4294,388.1882,7352748,0
20130204,384.2292,385.6226,379.5145,379.8899,5757778,0
20130205,380.9459,385.9409,380.1126,383.2532,3634144,0
20130206,379.9149,386.8669,379.6296,385.4705,4060204,0
20130207,385.2352,389.7947,383.1331,387.3624,5612961,0
20130208,390.4555,393.7287,390.1702,393.0781,5882438,0
20130211,389.5896,391.8919,387.2623,391.6016,4271147,0
20130212,391.2663,394.3444,390.0751,390.7407,3591099,0
20130213,390.4555,393.0681,390.3754,391.8218,2357350,0
20130214,390.2552,394.7648,389.2743,394.3043,2967170,0
20130215,394.0941,397.0270,393.9289,396.8418,5377237,0
20130219,398.3934,403.9039,398.0381,403.8288,5780857,0
20130220,403.0530,404.8899,396.2933,396.6266,5418142,0
20130221,399.3994,403.1281,396.0060,398.1632,6857440,0
20130222,400.0300,401.0260,397.2973,400.2553,3926296,0
20130225,401.5515,404.6096,395.6406,395.7808,4520965,0
20130226,397.8979,398.3733,392.5926,395.4605,4322881,0
20130227,397.7978,402.7778,395.9509,400.2903,3933017,0
20130228,400.9509,403.8989,400.9159,401.0010,4196661,0
20130301,399.2993,403.9740,398.4735,403.4985,4255972,0
20130304,403.0530,411.8318,402.9029,411.1632,5463441,0
20130305,414.8799,420.4954,414.8649,419.7217,7906584,0
20130306,420.9334,422.4224,414.8198,416.1061,5538028,0
20130307,417.4474,418.7287,415.2052,416.7147,3983582,0
20130308,417.6677,417.8778,412.9379,416.1762,5718368,0
20130311,416.2613,420.2703,416.1662,417.8278,3021855,0
20130312,415.7708,416.3614,412.2472,414.2192,3943271,0
20130313,414.3644,415.7608,411.5666,413.0681,3233523,0
20130314,413.9089,413.9089,409.1041,411.1812,3232430,0
20130315,409.6597,410.5606,407.0771,407.5586,5609269,0
20130318,402.9029,406.7868,401.1361,404.2993,3488568,0
20130319,406.0260,410.0350,403.6286,406.0661,4104711,0
20130320,408.8238,409.1642,406.1261,407.7618,2864710,0
20130321,406.0510,408.8675,405.3303,406.0360,2781508,0
20130322,407.7778,408.0280,405.2252,405.5606,2923332,0
20130325,406.6116,410.0250,403.8138,405.2252,3379497,0
20130326,407.1572,407.4073,404.2993,406.6166,2306339,0
20130327,403.7437,403.9039,401.0661,401.7317,4212973,0
20130328,402.3974,403.0881,397.0470,397.4915,4431458,0
20130401,397.9029,401.5265,397.0220,400.9960,3515511,0
20130402,402.6727,407.8228,402.4024,406.9269,4005467,0
20130403,407.1371,407.5075,400.7347,403.5045,3394726,0
20130404,402.5275,403.2783,396.0460,397.9329,4839442,0
20130405,393.4234,393.8889,388.5886,391.9169,6716804,0
20130408,389.7648,390.1652,384.5846,387.8128,5538490,0
20130409,388.1381,392.2673,386.9419,389.2142,4274865,0
20130410,391.8518,396.5716,388.3884,395.4855,3911848,0
20130411,396.8368,396.9469,392.4224,395.5906,3726797,0
20130412,396.3914,396.4474,391.8569,395.4204,3139056,0
20130415,393.3684,398.8989,388.8989,391.3564,4813070,0
20130416,393.6887,398.3984,392.3523,397.0821,3356680,0
20130417,393.7688,395.8183,389.4394,391.6717,3936428,0
20130418,393.0681,393.2933,381.0110,383.3403,5087925,0
20130419,384.9650,402.1221,383.5135,400.3353,11446692,0
20130422,400.7007,402.3814,387.8879,400.4575,5638961,0
20130423,400.9009,408.1582,400.5806,404.3544,4527512,0
20130424,404.4595,409.4094,404.4044,407.1341,3595159,0
20130425,408.5335,408.6436,404.2192,404.9549,2916978,0
20130426,404.2042,404.2743,398.6887,401.1111,4884469,0
20130429,402.0270,411.7618,401.9019,409.9399,4318245,0
20130430,409.9099,414.2342,409.2492,412.6977,4485398,0
20130501,412.0420,412.7728,408.5886,410.6256,2879635,0
20130502,410.4604,417.6927,409.9349,415.2202,3972765,0
20130503,418.8989,423.8238,418.4184,423.2833,4846794,0
20130506,424.5546,431.3563,424.5546,431.2062,4193956,0
20130507,431.9369,432.3673,425.7608,429.0440,3843311,0
20130508,428.9289,437.3774,426.8819,437.2523,4845128,0
20130509,435.8559,440.2703,434.5495,436.1762,4314691,0
20130510,438.0931,440.7107,436.5165,440.5555,3699940,0
20130513,439.8849,441.6766,437.1276,439.2042,2822615,0
20130514,439.1892,444.7898,439.0090,443.9940,3091346,0
20130515,448.1983,458.6487,447.4575,458.4034,7851601,0
20130516,459.9600,460.4504,451.4565,452.3874,6223330,0
20130517,455.4655,457.2017,450.7107,455.0450,5441427,0
20130520,452.9530,460.7607,452.9530,454.7197,4320104,0
20130521,454.4645,456.2863,449.2542,453.9389,3844384,0
20130522,451.7317,455.1101,443.8839,445.1551,5032704,0
20130523,438.9389,445.4254,437.4374,441.8368,4377087,0
20130524,438.0681,439.8499,435.9409,437.0971,4528523,0
20130528,442.1922,446.5165,440.6407,441.0761,4360609,0
20130529,438.2933,439.4344,432.5776,434.5896,3958198,0
20130530,435.3954,439.8899,433.6386,435.8158,4173338,0
20130531,434.4945,438.9389,434.1942,436.0451,3585759,0
20130603,436.9369,437.4224,427.9379,434.2493,4861484,0
20130604,434.3593,435.7307,427.4625,429.9800,3683557,0
20130605,431.6867,435.1602,428.9940,430.2803,4132803,0
20130606,432.5826,433.5986,424.0340,432.7528,5073759,0
20130607,435.6456,440.4404,433.0931,440.3053,5219717,0
20130610,441.4915,445.9459,440.4855,445.5555,4419710,0
20130611,442.4274,443.9439,440.2002,440.3453,3424856,0
20130612,443.1732,443.4434,435.2603,436.4264,4321153,0
20130613,434.9249,440.2703,433.1832,438.9389,3916789,0
20130614,440.4905,442.7928,437.5025,437.9579,4333782,0
20130617,440.0550,445.1602,439.5796,443.5686,4181408,0
20130618,444.7698,450.9510,444.6196,450.7608,4246603,0
20130619,451.1361,455.8759,449.1992,450.7908,5759469,0
20130620,447.4424,450.9510,442.0971,442.8128,6602843,0
20130621,444.6146,445.3854,436.9720,440.9059,7277665,0
20130624,436.3764,438.5986,432.0571,435.3303,5896154,0
20130625,439.0691,440.2803,432.6877,433.5335,4794742,0
20130626,437.3123,439.4394,435.7208,437.2623,3562286,0
20130627,439.8398,442.7878,438.7638,438.9740,3808184,0
20130628,437.8879,441.3614,437.5330,440.2903,4055307,0
20130701,443.6687,446.4865,442.9429,444.3844,3357151,0
20130702,445.5456,445.9459,439.0741,441.5966,3623431,0
20130703,440.3904,445.0300,439.6897,443.6587,2069484,0
20130705,445.4505,448.1531,444.1141,447.1922,3227345,0
20130708,450.0551,453.5886,448.9910,452.9980,3740104,0
20130709,455.9560,456.9319,449.4394,453.0731,3815778,0
20130710,452.1772,456.0235,450.6406,453.4484,3363433,0
20130711,456.9570,460.8659,454.7147,460.5806,5028788,0
20130712,460.4605,461.9620,458.0781,461.9620,4967597,0
20130715,462.6126,464.4645,458.6386,462.8078,3838286,0
20130716,464.0290,464.4494,457.4074,460.2642,3836304,0
20130717,460.9610,463.8939,458.6086,459.7347,2949633,0
20130718,459.9550,460.4605,452.0470,455.7958,5057439,0
20130719,443.7487,451.9269,438.2432,448.7478,14103660,0
20130722,451.4515,456.7918,448.9489,455.8058,5628806,0
20130723,455.8058,456.9570,450.2352,452.3523,4023365,0
20130724,454.0841,455.6056,450.8008,451.9019,4042004,0
20130725,447.3824,448.8739,443.4835,444.2943,5899427,0
20130726,443.9389,445.4404,441.4414,443.1181,3410614,0
20130729,442.8929,447.8579,440.8859,441.5766,3756190,0
20130730,443.1732,448.2532,440.8759,445.9059,3422746,0
20130731,446.9419,448.7032,443.5335,444.3193,4046945,0
20130801,447.9479,452.7277,447.9479,452.5625,4176747,0
20130802,452.1722,453.9540,450.8609,453.7387,3275487,0
20130805,453.1482,453.2157,450.0501,452.9530,2584537,0
20130806,452.7978,455.3098,448.3133,448.7337,2942778,0
20130807,447.9680,449.6747,444.9900,445.7708,2672503,0
20130808,448.1932,448.3684,443.0906,446.7768,2915364,0
20130809,445.7257,448.2082,445.4454,445.6506,2611314,0
20130812,443.8939,443.9439,441.2663,443.1982,2701114,0
20130813,443.8589,444.6947,438.5385,441.0661,2777666,0
20130814,439.6246,440.5555,434.0140,435.3403,4138481,0
20130815,432.6527,432.8929,429.4294,430.2602,3564012,0
20130816,431.0711,431.6517,428.6987,428.8829,3249795,0
20130819,429.2843,436.4364,429.1542,433.2583,3584352,0
20130820,434.6096,436.4915,432.2022,433.1431,2380989,0
20130821,435.7608,438.8934,433.6837,435.1001,3416188,0
20130822,436.7868,437.8128,435.5606,437.2923,1694130,0
20130823,439.3544,439.4394,435.3103,435.4905,2058853,0
20130826,435.4354,437.8879,433.4585,433.6286,2063730,0
20130827,430.2402,432.2973,424.3744,425.5005,3401405,0
20130828,425.5506,428.1331,424.3093,424.6997,2512689,0
20130829,424.9600,430.6206,424.7197,428.1431,2638093,0
20130830,428.3083,429.4494,423.2032,423.8739,3485279,0
20130903,427.6076,433.5285,427.4024,430.6206,3964731,0
20130904,430.6056,437.1872,428.0130,436.2532,3880112,0
20130905,437.1872,440.3804,436.2412,440.2202,2541198,0
20130906,441.6617,442.3323,437.3073,440.2302,2980285,0
20130909,442.3073,445.3203,441.6516,444.4715,2351662,0
20130910,445.4555,446.4464,442.4425,444.7798,2479474,0
20130911,444.7147,448.9339,443.4835,448.5435,3181260,0
20130912,449.1492,449.3994,445.4505,446.9790,2162837,0
20130913,447.6977,448.2883,442.8629,444.9790,2577008,0
20130916,448.5486,448.9489,442.8779,444.3243,2627030,0
20130917,444.1491,444.6422,440.9409,443.4985,2465690,0
20130918,443.6186,452.4374,441.9770,452.1121,3800092,0
20130919,453.4484,453.4484,448.1482,449.6447,3150402,0
20130920,449.6447,452.5175,448.2583,452.0070,6028567,0
20130923,448.5235,451.2463,443.0430,443.6937,3461155,0
20130924,443.6937,445.4955,441.1412,443.8639,2815410,0
20130925,443.7187,443.7187,438.2382,439.0540,3212283,0
20130926,439.5896,441.8168,437.9379,439.5245,2450683,0
20130927,437.8479,439.1992,436.0911,438.6336,2420753,0
20130930,434.9750,440.8609,434.5896,438.3934,3243060,0
20131001,440.5656,444.2793,440.4655,443.9460,3291209,0
20131002,441.8068,445.1226,439.3494,444.4394,2902021,0
20131003,444.4444,447.4975,436.4865,438.4835,4181396,0
20131004,437.9379,439.1941,435.4354,436.6116,2645702,0
20131007,434.1592,437.4324,432.4875,433.3033,2514407,0
20131008,433.0931,433.4234,426.2412,427.2623,3838608,0
20131009,428.5686,431.7568,421.9119,428.3584,5249619,0
20131010,432.3524,434.8499,430.5355,434.5545,4413216,0
20131011,433.4485,437.1772,433.0831,436.4314,2770543,0
20131014,433.7638,438.5636,433.1281,438.4935,2459350,0
20131015,438.3183,443.2583,437.4374,441.4465,3123178,0
20131016,443.3784,449.6146,442.4475,449.4640,3905351,0
20131017,446.9419,448.8989,443.3083,444.8418,5748622,0
20131018,488.7788,508.2383,487.4875,506.2102,21879187,0
20131021,506.2362,510.0100,500.2753,502.1521,6980566,0
20131022,503.0030,507.0070,498.3939,504.0040,4313350,0
20131023,501.0010,517.8928,500.8158,516.2197,5258101,0
20131024,516.4514,520.8058,512.9129,513.2883,3949113,0
20131025,514.9249,514.9249,505.8759,508.1081,3953483,0
20131028,508.1081,512.2272,506.9995,508.0080,2189436,0
20131029,510.0600,518.9890,507.2573,518.6386,3174588,0
20131030,519.2343,519.2743,513.5135,515.7257,2576513,0
20131031,514.9800,521.2832,512.4975,515.8058,2963725,0
20131101,516.4114,518.5185,513.0631,514.0341,2497154,0
20131104,516.2663,516.7017,511.5265,513.5665,2127836,0
20131105,510.6857,516.3414,509.2192,511.2713,2288451,0
20131106,513.3133,514.0140,508.1932,511.8869,1797063,0
20131107,511.8168,512.4775,504.3243,504.4795,3256800,0
20131108,504.8799,509.7598,504.7548,508.5235,2495756,0
20131111,505.2603,508.4735,504.5045,505.8008,2086016,0
20131112,504.3544,509.2893,503.0030,506.3964,2386353,0
20131113,503.8789,516.9419,503.7538,516.7517,3072145,0
20131114,517.4775,520.3954,515.6907,518.1331,2162439,0
20131115,517.9530,519.5195,515.6712,517.2973,2435948,0
20131118,518.3934,524.8949,515.1364,516.2913,3477513,0
20131119,516.3764,517.8929,512.0370,513.1151,2186024,0
20131120,515.4905,517.1972,510.6907,511.6667,1886631,0
20131121,514.0140,519.6747,513.5135,517.5525,2109195,0
20131122,517.2272,518.6036,515.1264,516.4615,2285986,0
20131125,519.0991,527.1221,518.0293,523.4885,3149681,0
20131126,524.8248,531.2813,521.9895,529.7348,4071283,0
20131127,531.5466,534.5345,530.5305,532.0871,2184517,0
20131129,531.6116,533.8438,530.2552,530.3253,1950655,0
20131202,532.2873,533.7087,525.9059,527.7678,2661798,0
20131203,526.0010,532.2522,525.0350,527.1572,3227543,0
20131204,526.2112,532.5225,525.5255,529.6196,2344108,0
20131205,529.1291,530.3604,526.0711,529.1992,2195342,0
20131206,535.4304,535.5355,530.5705,535.4705,2763384,0
20131209,536.0310,541.6967,534.5446,539.6096,2868654,0
20131210,538.6136,546.7017,538.3634,542.8729,3386486,0
20131211,544.2443,546.2062,538.1231,539.1842,3299038,0
20131212,540.3253,542.0120,535.0350,535.5155,3136195,0
20131213,538.2383,538.6837,529.4720,530.9259,4190467,0
20131216,532.5325,537.8829,531.5365,537.0270,3147809,0
20131217,536.9469,540.9209,534.7247,535.4655,3021999,0
20131218,536.4614,543.0180,530.0501,542.9179,4171746,0
20131219,540.9247,546.5415,540.0801,543.6536,3277949,0
20131220,544.6947,551.1362,544.5445,550.8709,6161243,0
20131223,554.4745,558.4584,553.1132,558.1081,3346962,0
20131224,558.0430,558.1782,554.6046,556.4765,1444340,0
20131226,557.5626,560.0601,554.8999,559.2893,2371478,0
20131227,560.5606,560.7007,557.0270,559.7598,3046878,0
20131230,560.7307,560.8108,555.0651,555.2853,2445972,0
20131231,556.6767,561.0611,553.6837,560.9159,2561506,0
20140102,558.2883,559.4344,554.6848,557.1171,3538086,0
20140103,558.0581,559.0241,553.0180,553.0531,3246778,0
20140106,557.0621,559.9900,553.7737,559.2192,3375431,0
20140107,563.0631,570.4154,561.1412,569.9988,5013533,0
20140108,573.5736,574.2342,567.2122,571.1862,4364505,0
20140109,572.2923,572.6827,563.3434,565.6857,4084076,0
20140110,570.1101,570.1101,561.6867,565.6557,4138527,0
20140113,563.7988,574.0290,559.1442,562.0520,4731250,0
20140114,569.5445,576.0761,564.6096,575.2753,4854527,0
20140115,577.0721,578.0781,572.4675,574.8849,3806542,0
20140116,575.1251,579.5440,574.5746,578.6887,3319072,0
20140117,579.0040,580.8959,572.6726,575.8409,5298808,0
20140121,581.0461,582.5826,576.2263,582.4324,3822226,0
20140122,583.8889,584.5295,580.0100,583.0931,3068826,0
20140123,580.5806,581.8268,577.7628,580.6306,3769137,0
20140124,576.0811,577.3499,562.0621,562.4775,7694286,0
20140127,563.6136,563.8138,541.6767,551.1662,8299588,0
20140128,555.7157,563.4379,555.5255,562.0671,4286002,0
20140129,560.1201,561.4364,550.2603,554.0140,4292685,0
20140130,573.0731,576.8218,564.1892,568.2653,7973127,0
20140131,586.2612,593.8639,576.1411,591.0761,10508001,0
20140203,590.1902,591.4525,566.5691,567.2823,8776015,0
20140204,569.5646,578.0781,569.0741,569.6497,5467453,0
20140205,572.2623,575.9610,564.5746,572.1721,4597276,0
20140206,576.1411,580.6607,574.3494,580.5605,3764142,0
20140207,584.3994,589.5396,580.8614,589.3093,5111092,0
20140210,586.4865,591.7918,585.0951,587.0521,3806218,0
20140211,590.6757,596.5296,586.6917,595.6857,4017365,0
20140212,595.0951,595.5956,591.2813,593.9389,3401058,0
20140213,590.9660,600.5506,590.4204,600.5506,3586894,0
20140214,598.4034,602.7978,596.9970,602.0020,4269522,0
20140218,601.3063,607.0420,600.6006,606.0460,4163806,0
20140219,603.2533,605.2152,599.3503,601.7718,4116224,0
20140220,602.1722,604.0466,600.7107,602.6577,3335913,0
20140221,604.5095,605.5405,602.0195,602.4975,3674194,0
20140224,603.2833,610.6907,603.1531,606.8619,3171677,0
20140225,608.5785,612.8629,605.8175,610.6106,2839446,0
20140226,612.6126,615.0551,607.4875,610.6957,3919960,0
20140227,609.8048,612.7302,609.1146,610.2152,2456393,0
20140228,610.7808,612.7077,603.7137,608.4334,4282249,0
20140303,603.9790,604.5245,596.6667,601.9469,4052444,0
20140304,608.1081,608.6086,605.3554,608.0631,2852674,0
20140305,608.1332,612.1521,606.3093,609.7397,2419128,0
20140306,611.7518,613.6862,609.9099,610.4154,2458028,0
20140307,614.0140,614.1068,606.3253,608.0030,2851965,0
20140310,608.4534,609.4269,602.6477,606.3914,1734080,0
20140311,607.4925,607.7677,598.9189,600.5956,2406473,0
20140312,598.7988,604.5295,592.6877,604.2543,2885995,0
20140313,604.5796,605.8559,592.9730,595.1252,3458390,0
20140314,591.5866,596.0310,586.8519,586.9870,3342188,0
20140317,590.2152,599.1341,589.6446,596.6466,3063467,0
20140318,597.9330,606.3714,597.1272,606.2362,2561184,0
20140319,606.5065,606.6016,597.8028,600.2252,2328825,0
20140320,600.5756,605.4103,598.2783,599.1792,2568315,0
20140321,603.7588,605.4204,591.8168,592.1121,4693839,0
20140324,592.6877,593.0431,573.5485,579.5446,4173137,0
20140325,583.5836,585.5054,574.0741,579.9399,3420432,0
20140326,581.5866,586.3713,566.3163,566.5515,3632148,0
20140327,565.9910,566.5365,551.6016,557.6977,5531125,0
20140328,560.0601,567.1621,559.4445,560.6356,3322656,0
20140331,565.7658,568.0681,556.9820,557.8128,2724467,0
20140401,560.6957,569.3193,559.5596,568.0130,3277889,0
20140402,571.5215,572.9730,562.5626,568.1181,3049925,0
20140403,573.3900,588.3000,566.0100,571.5000,3113055,0
20140404,578.5500,579.7173,544.4940,545.2500,4098740,0
20140407,544.7900,549.8500,530.5300,540.6300,2935883,0
20140408,545.0500,559.8800,544.7000,557.5100,2606098,0
20140409,565.8400,567.8000,555.3800,567.0400,2174843,0
20140410,568.0000,568.2100,545.5000,546.6900,2392421,0
20140411,537.9400,547.5900,533.4000,537.7600,2402875,0
20140414,543.6600,553.0200,540.5200,545.2000,1856133,0
20140415,551.0000,552.8900,530.6400,548.7000,3059438,0
20140416,557.7000,564.0000,553.1000,563.9000,2741420,0
20140417,556.3200,557.0000,539.4000,543.3400,4205372,0
20140421,544.0000,544.0000,534.0000,539.3700,1851977,0
20140422,536.0000,547.9950,536.0000,545.5000,1741938,0
20140423,543.6700,544.8000,528.1277,537.5100,1431882,0
20140424,541.6900,542.5000,531.0000,534.4400,1576307,0
20140425,532.2600,533.8600,522.5000,523.1000,1710319,0
20140428,525.8000,525.9000,511.0000,522.9800,2791497,0
20140429,523.8900,537.7600,523.0000,536.3300,1870252,0
20140430,535.1200,536.3400,529.0900,534.8800,1431911,0
20140501,534.2500,539.9100,532.8600,538.5300,1533318,0
20140502,541.4400,542.4000,533.2700,533.8700,1261230,0
20140505,530.2400,535.7200,527.5800,535.3300,967616,0
20140506,533.4100,534.5480,522.2601,522.5700,1390715,0
20140507,523.2500,524.4300,511.0900,518.0000,2449240,0
20140508,515.7200,527.3500,514.4600,520.1700,1998498,0
20140509,518.6500,527.3500,514.2800,526.6200,1803213,0
20140512,531.8400,538.7500,527.5100,538.4300,1492671,0
20140513,539.5800,543.9900,537.9000,541.5400,1506385,0
20140514,541.8200,541.8200,533.1100,534.4100,953590,0
20140515,533.1400,533.9999,525.3100,529.1200,1389423,0
20140516,529.6000,530.8400,523.5700,528.3000,1487995,0
20140519,528.8800,539.3500,525.6600,538.8300,1574449,0
20140520,540.0000,546.3500,536.5700,540.3900,1915555,0
20140521,542.9000,549.7500,542.1100,549.7000,1169727,0
20140522,552.2000,557.9600,551.0000,555.4500,1639952,0
20140523,558.1300,565.0000,554.1700,563.8000,2069682,0
20140527,567.7800,574.8700,564.1500,574.8700,1586709,0
20140528,574.5700,577.6600,569.9520,570.4500,1177256,0
20140529,573.3900,573.4800,568.4525,570.5600,1026039,0
20140530,571.6400,572.5800,565.7900,571.6500,1273893,0
20140602,569.7500,570.4100,556.7000,564.3400,1250299,0
20140603,560.9000,562.4000,552.5275,554.5100,1573561,0
20140604,551.5200,558.5800,548.5600,553.7600,1327884,0
20140605,557.1100,565.0000,555.0500,564.9300,1346685,0
20140606,568.1600,568.7999,559.5800,566.0300,1310711,0
20140609,566.7500,572.0000,565.2200,570.7300,1120252,0
20140610,568.7800,572.0000,566.1300,568.3000,1090084,0
20140611,565.9200,568.9700,563.6800,567.5000,643788,0
20140612,567.0000,567.0000,557.1500,559.5000,1136283,0
20140613,560.0800,560.6500,553.7200,560.3500,991360,0
20140616,557.2500,557.9900,550.0000,552.3000,1430416,0
20140617,552.3600,553.7400,547.4700,550.6150,1047672,0
20140618,552.8000,561.4000,551.5800,560.6600,1569032,0
20140619,561.1500,565.0000,556.6679,564.9900,2099391,0
20140620,566.4500,566.7700,559.3700,566.5200,2337975,0
20140623,564.3500,574.4400,563.5000,574.2900,1274656,0
20140624,574.2200,582.2500,569.1600,572.5400,2198520,0
20140625,573.5500,587.3000,573.2600,585.9300,1465739,0
20140626,589.3000,589.6000,579.6000,584.7700,1506184,0
20140627,585.4500,587.8800,582.6200,585.6900,1284162,0
20140630,586.7600,587.7100,583.2900,584.6700,1073050,0
20140701,587.6500,593.6600,586.2900,591.4900,1178289,0
20140702,592.2600,594.1500,589.1100,590.7800,854146,0
20140703,591.7000,594.2500,589.0000,593.0800,678377,0
20140707,593.5100,595.6450,587.9400,590.7600,954354,0
20140708,586.3650,587.9700,574.0000,578.4000,1503340,0
20140709,578.9500,584.1000,577.0000,583.3600,997770,0
20140710,573.0000,585.2500,572.1001,580.0400,1034073,0
20140711,581.0000,588.2300,580.5750,586.6500,1122760,0
20140714,590.6000,594.8600,586.6930,594.2600,1444196,0
20140715,595.1500,595.2999,585.3100,593.0600,1166887,0
20140716,596.8900,597.0000,590.2500,590.6200,969512,0
20140717,588.9700,589.5000,576.8500,580.8200,1819200,0
20140718,603.0100,606.7000,590.9200,605.1100,3694365,0
20140721,601.3500,604.1600,594.4500,598.4400,1647577,0
20140722,599.7000,608.8900,599.2576,603.5700,1352777,0
20140723,602.0500,607.0500,601.3500,605.1900,794204,0
20140724,605.5300,608.9100,601.0000,603.0100,911821,0
20140725,599.2500,601.0000,595.7500,598.0800,1023592,0
20140728,597.7500,601.0980,592.5900,599.0200,980364,0
20140729,597.7000,598.4900,592.1700,593.9500,931855,0
20140730,595.8100,598.4500,592.7000,595.4400,876603,0
20140731,588.9600,591.9899,577.6800,579.5500,1655675,0
20140801,578.5550,583.4300,570.3000,573.6000,1614907,0
20140804,576.5100,583.8200,572.2600,582.2700,1110992,0
20140805,579.3800,580.2000,570.3100,573.1400,1200657,0
20140806,569.5000,578.6440,567.4500,574.4900,860718,0
20140807,576.0500,578.3100,569.4300,571.8100,835973,0
20140808,572.0200,579.5639,569.0200,577.9400,1118662,0
20140811,579.0000,579.6900,575.2980,577.2500,838197,0
20140812,575.0000,575.9000,569.9100,572.1200,1054827,0
20140813,576.4500,586.1250,575.2000,584.5600,1446546,0
20140814,586.6900,587.8000,580.9200,584.6500,858698,0
20140815,587.5000,589.4700,580.7600,583.7100,1278594,0
20140818,587.1000,595.0500,586.5500,592.7000,1027903,0
20140819,595.5900,597.8100,594.4400,597.1100,711124,0
20140820,596.9500,596.9900,593.0010,595.4100,656987,0
20140821,594.9000,595.2500,591.1010,592.4200,822595,0
20140822,593.2700,594.9900,589.8000,592.5400,626824,0
20140825,594.7700,595.5800,589.2600,590.5700,944632,0
20140826,592.0000,592.0500,587.4500,588.1200,1047366,0
20140827,587.8100,589.3700,580.9000,583.0000,1010821,0
20140828,580.0200,584.7100,577.8800,580.3200,1015591,0
20140829,582.3500,582.8999,578.2400,582.3600,837134,0
20140902,582.9500,589.3000,582.4000,588.6300,1133851,0
20140903,591.7300,594.4900,586.5000,589.5200,1141025,0
20140904,592.1300,598.0000,590.6000,593.1400,1200281,0
20140905,595.1300,598.5000,593.5500,597.7800,1292770,0
20140908,599.1400,603.5200,598.0231,601.6300,1181809,0
20140909,600.2700,600.6000,590.4800,591.9700,1096631,0
20140910,591.7400,593.7200,587.1400,593.4200,813983,0
20140911,590.0000,591.9450,586.0400,591.1100,1068726,0
20140912,590.3900,591.4800,583.2800,584.9000,1334267,0
20140915,582.2400,583.9200,577.0100,581.6400,1088871,0
20140916,580.9500,590.1500,580.9500,588.7800,1136544,0
20140917,589.5100,596.0700,587.1200,593.2900,1259182,0
20140918,595.0500,597.5600,593.0200,597.2700,1104774,0
20140919,599.4900,605.4000,597.7600,605.4000,3170971,0
20140922,602.5000,603.8000,593.1200,597.2700,1225696,0
20140923,595.0000,596.6500,590.2400,591.1800,993646,0
20140924,591.5700,600.1100,590.3000,598.4200,1298986,0
20140925,596.9900,598.0700,584.7400,585.2500,1147642,0
20140926,585.9300,589.5739,585.0000,587.9000,913205,0
20140929,581.8300,589.3100,581.5700,587.8100,815914,0
20140930,587.4900,591.0000,584.5000,588.4100,1107557,0
20141001,586.8000,588.7200,578.0200,579.6300,962717,0
20141002,578.0000,583.2400,574.0500,580.8800,1104981,0
20141003,584.1000,588.2900,583.5000,586.2500,844120,0
20141006,589.9500,592.4000,585.4000,587.7800,907143,0
20141007,584.9000,585.8500,574.1000,574.1000,1013679,0
20141008,574.7900,584.6900,567.6400,583.7400,1571330,0
20141009,581.6100,582.5300,569.0300,570.8100,1716494,0
20141010,567.4700,575.2300,555.0100,555.1900,2138979,0
