,,,,, 20000105,168.56,179.52,167.03,179.01,19729358 20000106,180.28,186.75,180.28,185.52,27786756 20000110,194.87,194.87,187.88,192.25,38838536 20000111,186.78,186.78,180.46,182.33,26176648 20000112,176.73,189.2,175.8,189.2,37371804 20000113,187.82,195.87,187.82,195.86,33544476 20000114,200.32,204.62,199.81,202.71,38015395 20000117,203.17,203.17,197.91,197.91,20910429 20000118,194.52,199.76,194.52,194.58,23622149 20000119,188.9,188.9,183.47,183.63,32451319 20000120,187.18,192.16,187.18,192.16,26103130 20000121,197.03,202.94,197.03,202.14,32378445 20000124,199.12,199.12,194.51,194.51,18751181 20000125,188.16,188.16,181.68,183.76,23900263 20000126,179.6,182.51,179.16,182.3,17710491 20000127,185.2,188.47,185.14,188.47,16068163 20000128,189.25,189.25,181.84,181.84,25068241 20000131,176.53,176.72,172.31,172.31,23916105 20000201,174.03,176.98,171.29,171.29,23217184 20000202,171.74,173.71,168.92,168.92,23270756 20000203,169.69,174.87,169.69,173.23,25866176 20000204,175.68,178.77,175.68,178.39,22347185 20000207,180.93,180.93,178.13,178.13,15860297 20000208,178.93,186.25,178.93,186.25,26926738 20000209,194.08,196.64,193.24,193.24,32243275 20000210,191.09,191.54,188.92,189.33,20216577 20000211,190.64,190.64,187.13,187.61,18336899 20000214,194.14,194.14,187.29,187.29,24443096 20000215,184.55,184.55,179.18,179.18,19876200 20000216,180.49,182.05,180.22,180.26,18565150 20000217,179.38,182.26,178.31,182.26,19466077 20000218,180.59,181.59,179.82,179.82,9514458 20000221,175.17,177.08,175.17,176.63,13440678 20000222,178.16,179.18,178.16,178.37,16326786 20000223,179.02,182.23,179.02,181.13,20914518 20000224,182.4,185.52,182.4,182.88,23931260 20000225,179.69,179.69,174.06,174.21,21344152 20000228,172.13,172.24,164.32,164.32,15968469 20000229,167.58,170.93,167.08,170.93,22882215 20000301,175.35,180.47,175.35,180.47,29675200 20000302,183.15,184.96,180.28,184.8,23529442 20000303,184.81,189.93,184.81,189.93,22288198 20000306,191.97,193.63,190.87,190.87,24853489 20000307,187.95,197.33,187.95,197.33,31912725 20000309,208.07,213.7,208.07,211.25,64486399 20000310,214.21,224.82,213.65,224.82,53819988 20000313,219.38,223.36,209.67,209.67,38024367 20000314,218.51,223.07,218.51,223.07,36083714 20000315,221.74,223.41,218.64,222.4,26410279 20000316,223.96,223.96,221.08,222.48,21291019 20000317,226.23,226.23,218.88,218.88,26983667 20000320,217.72,218.02,215.25,215.85,14373908 20000321,212.82,214.16,212.57,212.57,28691952 20000322,215.42,222.55,215.42,222.4,38145568 20000323,232.38,237.24,231.65,231.65,63908108 20000324,239.5,243.92,238.23,243.92,67882852 20000327,246.05,255.89,239.86,239.86,54192203 20000328,233.21,235.99,229.88,229.88,34617344 20000329,227.7,232.45,227.7,232.45,31009416 20000330,230.36,230.36,223.27,223.92,30577366 20000331,220.94,231.88,220.94,231.88,33286084 20000403,232.48,232.48,225.93,226.22,25610254 20000404,225.62,229.36,225.62,228.17,19596968 20000405,223.1,223.1,212.94,214.59,41351238 20000406,218.97,222.5,218.88,222.43,23578181 20000407,219.15,221.26,218.31,221.26,27619050 20000410,222.01,229.14,222.01,229.14,29829114 20000411,223.52,225.3,222.32,222.32,34430450 20000412,224.13,225.51,224.07,224.92,17174854 20000413,222.21,223.22,221.96,222.04,17970575 20000414,221.88,226.47,220.67,220.67,24527312 20000417,204.75,205.99,203.38,203.38,30203431 20000418,210.14,210.14,202.25,202.95,23565288 20000419,209.09,209.09,203.62,204.63,23408976 20000420,205.3,208.73,205.3,208.73,17035015 20000421,212.6,213.29,211.85,213.29,20580766 20000424,210.01,210.01,206.19,206.19,9448453 20000425,211.16,213.05,211.16,213.05,19777228 20000426,218.34,222.58,218.34,221.17,30589048 20000427,223.7,224.78,218,218,32332336 20000428,225.12,226.87,223.82,226.87,26672279 20000503,228.73,228.92,227.46,227.46,10537276 20000504,225.75,226.69,225.38,225.38,13059853 20000505,226.45,227.48,225.22,225.38,15186368 20000506,227.6,229.35,227.6,228.97,4527160 20000510,230.29,230.43,227.15,227.15,22573406 20000511,222.22,223.31,221.07,222.93,20932825 20000512,221.68,221.68,218.02,219.52,16699180 20000515,216.63,216.9,213.82,215.27,21818245 20000516,216.62,220.96,216.62,220.01,27864659 20000517,217.85,217.85,209.8,209.8,28253463 20000518,203.38,207.21,203.38,204.62,27143274 20000519,201.55,201.55,188.25,190.5,30073251 20000522,185.22,187.97,184.78,184.78,21528337 20000523,181.74,182.39,171.27,171.82,23565319 20000524,159.56,167.05,156.56,167.05,30854950 20000525,174.6,178.27,174.6,177.59,22548021 20000526,177.14,187.65,177.14,185.53,22125617 20000529,188.82,190.41,183.7,184.11,14979845 20000530,184.21,189.2,184.21,188.58,13932976 20000531,191.63,191.63,188.95,190.21,25199053 20000601,192.41,194.96,192.41,194.75,21404674 20000602,194.62,202.25,193.59,202.25,31635502 20000605,208.32,208.32,200.95,200.95,27871096 20000606,199.11,201.97,194.8,194.8,21752648 20000607,191.23,193.92,188.15,193.92,26567624 20000608,198.81,200.78,198.63,199.64,27581487 20000609,199.61,201.08,197.71,200.21,18151764 20000613,197.89,197.95,195.31,195.31,10645076 20000614,190.9,192.11,188.25,191.25,17061030 20000615,192.43,194.87,192.43,193.17,10232918 20000616,193.82,196.52,193.82,194.63,12659671 20000619,193.45,196.18,190.58,190.58,10100397 20000620,192.2,192.2,184.13,184.13,15834767 20000621,179.88,179.88,177.05,179.3,26019433 20000622,179.09,180.9,178.11,180.9,14290502 20000623,178.78,182.89,178.78,182.86,13043112 20000626,181.28,181.28,179.53,180.08,8434320 20000627,179.79,179.79,172.68,172.68,21132474 20000628,168.5,173.37,168.5,170.17,23934262 20000629,168.82,168.82,162.69,163.02,23035346 20000630,166.28,171.51,166.28,171.4,25803189 20000703,172.89,176.38,171.65,176.38,18302973 20000704,179.74,181.74,178.66,178.66,22293158 20000705,179.52,179.52,175.98,175.98,13122676 20000706,176.19,182.66,176.19,182.66,26322655 20000707,185.34,186.49,184.96,184.96,27830868 20000710,185.18,187.76,185.06,185.06,20809619 20000711,183.12,183.12,177.75,180.48,24279556 20000712,183.1,185.52,180.84,185.52,18278208 20000713,189.02,189.02,186.48,187.7,31819766 20000714,184.82,188.57,184.17,188.32,21451196 20000717,189.49,192.31,189.28,189.28,14460349 20000718,188.66,189.39,187.67,187.67,11650908 20000719,189.1,189.64,187.48,187.63,14789343 20000720,187.4,189.79,187.4,189.34,14955740 20000721,190.18,191.61,189.52,189.52,18349284 20000724,188.49,189.63,188.2,189.63,10326367 20000725,188.59,188.59,187.82,188.26,6171001 20000726,188.4,188.4,185.99,187.47,17928177 20000727,185.79,187.63,184.8,187.63,21640766 20000728,188.72,191.3,188.72,191.3,19346620 20000731,191.04,194.09,191.04,194.09,19884934 20000801,198.85,200.37,198.85,200.3,34688258 20000802,202.04,205,201.59,202.69,23489834 20000803,207.63,207.63,202.81,202.99,27425708 20000804,206.3,210.64,206.3,210.64,25430526 20000807,215.52,215.52,211.68,211.89,23115480 20000808,209.88,212.99,207.92,212.99,22008847 20000809,211.23,217.38,211.23,217.38,33788589 20000810,216,217.32,214.99,216.26,20019318 20000811,218.91,223.64,218.91,222.89,38791986 20000814,224.95,229.09,224.95,228.89,32459343 20000815,229.74,232.05,227.58,232.05,41853694 20000816,231.63,231.63,228.47,228.47,21240600 20000817,227.3,227.3,224.15,224.57,15828464 20000818,227.12,227.12,223.81,223.81,11888919 20000821,222.21,222.59,221.36,222.59,8999007 20000822,223.32,227.69,223.32,227.69,20591208 20000823,228.84,229.28,227.62,227.97,23696023 20000824,230.61,238.06,230.61,238.06,43808781 20000825,240.71,242.86,240.37,240.66,33159350 20000828,239.21,240.46,239.03,239.33,16028319 20000829,241.9,245.99,241.9,245.49,38972253 20000830,244.03,244.55,240.01,240.01,27184801 20000831,240.88,241.57,239.26,239.99,25379059 20000901,240.6,240.6,237.13,237.15,21053449 20000904,237.08,237.08,233.25,236.74,15844999 20000905,238.71,240.44,237.77,237.77,24131237 20000906,237.56,239.2,237.56,237.85,12222740 20000907,236.31,236.42,232.97,232.97,18289288 20000908,230.92,230.92,226.84,227.62,17931496 20000911,222.5,222.5,216.18,220.44,23062980 20000912,222.3,222.3,218.94,220.71,21817687 20000913,218.43,218.47,213.07,213.07,18355703 20000914,210.47,215.59,207.94,215.59,35080110 20000915,212.2,213.43,210.54,210.54,16206210 20000918,204.01,204.01,198.61,198.61,23858733 20000919,192.27,200.19,192.27,200.19,25246841 20000920,200.32,200.32,193.19,193.19,21535191 20000921,194.56,195.12,191.37,194.37,18873540 20000922,187.6,188.36,179.98,179.98,29294019 20000925,189.69,194.18,189.09,194.18,29550497 20000926,194.67,194.98,192.82,192.99,18147371 20000927,193.26,199.89,193.26,199.88,19566657 20000928,198.94,198.94,196.98,197.4,12059121 20000929,199.83,199.98,198.17,199.08,11589023 20001002,198.46,203.83,198.46,203.83,14219679 20001003,208.77,212.91,208.77,212.91,26663587 20001004,211.12,212.5,204,204.5,31165651 20001005,205.39,205.71,197.97,197.97,31746722 20001006,194.59,197.45,194.59,197.2,17215249 20001009,194.26,194.26,192.58,193.61,8835018 20001010,194.72,195.95,192.26,192.99,16425379 20001011,190.28,190.43,185.88,187.22,20255563 20001012,186.14,188.17,183.55,187.33,20644607 20001013,182.57,184.46,182.53,184.24,10883439 20001016,190.01,195.26,189.64,194.88,19039771 20001017,193.19,196.1,191.56,196.1,14859869 20001018,192.2,192.61,183.98,183.98,27334236 20001019,189.24,193.33,189.24,193.33,20871189 20001020,198.86,199.63,197.62,198.88,21221482 20001023,200.33,200.33,196.22,196.85,15064390 20001024,194.62,197.2,194.62,196.52,17874568 20001025,194.23,194.23,190.46,191.11,15979034 20001026,188.04,188.86,188.01,188.86,14786260 20001027,189.93,190.75,189.18,190.75,12289331 20001030,191.68,191.68,187.98,187.98,12786536 20001031,187.82,189.92,187.71,189,13530242 20001101,192.52,195.6,192.52,194.09,17418764 20001102,194.07,194.07,190.56,192.75,13143568 20001103,192.18,192.36,189.54,189.54,12503690 20001104,188.62,189.04,188.39,189.04,6592560 20001108,184.76,185.04,182.08,184.54,21401048 20001109,183.26,183.42,178.33,178.33,27299196 20001110,178.55,182,178.4,178.4,27689404 20001113,175.98,175.98,174.71,174.74,9298659 20001114,177.33,179.35,177.33,179.35,16367717 20001115,179.07,179.58,177.72,177.72,15495720 20001116,177.14,179.03,177.14,178.16,8445542 20001117,178.32,180.14,178.32,178.73,10334664 20001120,178.15,178.15,173.31,173.31,13812597 20001121,173.65,174.34,172.16,172.16,14906100 20001122,169.68,169.68,162.55,166.24,24441201 20001123,164.89,167.09,163.74,165.92,15077092 20001124,166.28,167.79,166.15,167.36,10300865 20001127,169.55,172.5,169.55,171.8,10611027 20001128,169.87,169.87,164.84,165.16,18334040 20001129,162.54,162.54,160.33,160.95,14461182 20001130,156.04,156.04,143.42,143.42,24051076 20001201,146.98,146.98,137.56,141.71,20720335 20001204,142.41,143.48,140.01,141.58,14256440 20001205,145.84,155.1,145.84,155.1,20342499 20001206,163.02,163.02,158.64,161.16,17304596 20001207,156.41,159.65,151.34,151.34,18242296 20001208,154.01,163.03,153.94,163.03,21683463 20001209,161.5,161.5,158.42,159.69,7678218 20001213,160.42,161.39,158.31,160.5,12120154 20001214,158.26,158.26,149.89,149.89,13443543 20001215,139.72,141.61,136.71,136.71,17280869 20001218,137.39,142.8,137.39,142.8,8972623 20001219,140.72,141.73,140.13,141.25,6942957 20001220,139.35,139.35,134.97,135.31,13039106 20001221,131.01,132.59,130.32,132.07,11249569 20001222,135.06,138.17,134.45,138.17,11022858 20001225,139.14,140.71,139,140.71,3760003 20001226,140.17,141.27,139.83,141.17,4271735 20001227,140.86,140.86,139.32,139.82,3455215 20001228,140.7,140.82,139.76,140.82,4314249 20001229,142.38,143.55,142.36,143.29,2285808 20010103,137.95,137.95,130.06,131.02,7327934 20010104,141.38,143.03,141.36,142.15,12262330 20010105,142.35,146.95,142.31,145.68,11745393 20010109,147.37,148.42,145.02,146.88,11079008 20010110,153.58,155.95,153.58,154.68,17370179 20010111,156,160.28,155,158.77,18354027 20010112,161.3,161.83,160.62,160.62,11677048 20010115,159.45,163.55,159.45,163.55,10094707 20010116,164.75,164.75,163.19,163.34,12595612 20010117,164.72,170,164.4,170,26405445 20010118,170.51,170.51,166.72,168.09,14885155 20010119,171.51,173.73,171.51,172,22361498 20010122,168.56,168.56,165.39,166.33,14792919 20010123,166.77,169.41,166.77,168.59,13479358 20010124,174.88,175.08,173.77,174.43,21397869 20010125,173.29,178.79,173.29,176.76,30959051 20010126,177.3,178.9,177.29,178.9,22024419 20010129,176.77,176.77,171.99,173.12,22804694 20010130,171.12,173.64,171.12,173.64,15377748 20010131,172.51,173.53,171.68,173.53,9260998 20010201,172.33,172.33,170.33,170.33,16366119 20010202,169.05,170.84,168.32,170.84,12911918 20010205,166.89,166.98,165.37,165.37,17193143 20010206,166.56,169.21,166.56,168.84,11794841 20010207,168.31,168.31,165.99,166.6,14801977 20010208,167.2,170.4,167.2,170.4,14016705 20010209,169.99,170.01,168.39,168.67,12340110 20010212,168.16,170.1,168.16,169.07,8215770 20010213,171.45,177.05,171.43,177.05,19949865 20010214,178.79,178.93,177.24,178.61,22100368 20010215,181.1,186.74,181.1,186.74,33566149 20010216,185.69,185.69,180.11,180.11,35418390 20010219,181.22,181.22,176.67,177.3,28082341 20010220,178.36,179.91,175.29,176.27,31654609 20010221,169.46,169.46,161.12,162.39,45197761 20010222,166.26,168.83,165.7,168.83,29866686 20010223,168.76,168.76,161.95,161.95,17346535 20010226,165.45,166.82,165.23,166.82,8393103 20010227,166.31,166.31,162.6,162.86,11496447 20010228,161.77,164.76,161.77,164.76,15947888 20010301,161.04,162.07,159.57,161.55,18888146 20010302,162.27,164.11,162.27,162.4,16366490 20010305,164.95,168.56,164.77,168.56,13348904 20010306,173.65,178.61,173.65,178.16,27562323 20010307,175.57,180.48,174.18,180.48,19534841 20010311,176.85,177.36,176.85,177.34,5694400 20010312,174.28,174.4,173.42,174.03,17851782 20010313,170.37,174.75,170.37,174.75,17880318 20010314,176.4,176.4,167.25,167.46,25618015 20010315,169.63,173.41,169.56,173.32,10185160 20010316,172.45,174.24,171.48,174.24,15454624 20010319,175.89,178.82,175.89,178.38,19539499 20010320,180.83,180.83,178.81,178.81,21381991 20010321,176.65,176.65,174.68,174.86,14423350 20010322,173.32,173.32,171.33,173.21,15716999 20010323,173.02,174,173.02,174,18160267 20010326,174.53,175.38,174.53,175.38,8809470 20010327,174.74,175.18,173.95,175.18,7390530 20010328,176.52,176.52,173.46,173.46,15001544 20010329,170.28,170.58,169.03,169.2,21224536 20010330,168.15,169.53,168.15,169.46,18805306 20010402,169.62,169.62,166.82,167.58,9561971 20010403,166.27,166.27,163.03,163.65,20432431 20010404,158.73,161.79,158.29,161.27,16509494 20010405,164.13,167.33,164.13,167.33,18611545 20010406,169.17,169.17,165.88,166.17,21217227 20010409,165.88,166.93,164.84,166.93,12643622 20010410,167.4,169.02,167.07,168.63,21900700 20010411,169.13,171.2,169.08,171.2,24105957 20010412,171.59,171.59,169.21,169.21,16388604 20010413,170.26,171.36,170.2,171.36,8089372 20010416,170.94,171.01,169.19,169.26,8230327 20010417,167.18,167.18,164.88,166.8,11158040 20010418,169.64,171.85,169.64,171.51,24472369 20010419,175.74,175.85,174.25,174.92,21959828 20010420,174.33,174.33,171.84,171.84,15774138 20010423,170.19,170.23,168.42,168.42,8454744 20010424,170.55,170.79,169.47,170.14,8305568 20010425,169.98,171.74,169.96,171.74,6572039 20010426,174.55,177.36,174.09,177.36,15156088 20010427,179.59,182.53,177.8,182.53,20896051 20010428,182.64,182.77,180.66,180.68,7660155 20010503,186.43,187.39,184.86,184.86,18971063 20010504,184.6,187.1,184.6,185.95,16465643 20010507,188.74,189.19,188.12,189.19,9920345 20010508,190.57,195.33,190.57,194.99,23668461 20010510,196.09,198.08,196.09,198.08,18877615 20010511,196.94,196.94,195.33,195.33,15718613 20010514,193.56,193.56,191.89,192.96,15521998 20010515,192.6,193.03,192.05,192.94,10481042 20010516,191.86,192.44,191.34,192.06,8970799 20010517,197.85,201.24,197.85,200.38,32290371 20010518,200.23,203.09,200.1,203.09,28235797 20010521,205.42,207.99,205.42,207.17,36924565 20010522,208.69,209.45,205.67,205.67,29652148 20010523,204.81,208.22,204.81,207.9,17121347 20010524,207.32,207.91,204.94,205.08,20151489 20010525,205.49,205.49,201.27,201.95,22645922 20010528,200,201.6,200,201.6,6272436 20010529,204.33,205.09,202.28,202.28,14700208 20010530,202.42,205.94,202.38,205.55,16212250 20010531,205.97,209.6,205.97,208.8,17380572 20010601,208.82,213.47,208.53,213.47,29614667 20010604,218.14,219.64,218.14,218.18,32301855 20010605,217,217,212.38,212.38,18749841 20010606,214.32,214.32,212.68,213.41,20634504 20010607,210.05,210.05,208.58,209.3,15346538 20010608,212.13,214.99,211.45,211.45,17074084 20010609,211.35,211.61,211.11,211.61,3802810 20010613,210.44,210.44,209.36,210.14,15300125 20010614,209.52,209.52,207.25,207.97,11479149 20010615,209.12,211.01,209.12,210.33,23154564 20010618,212.72,215.26,212.72,214.94,15190232 20010619,217.76,220.08,217.76,220.08,39366464 20010620,218.92,219.56,218.35,219.42,33308812 20010621,220.51,221.95,220.51,221.82,24732511 20010622,224.82,229.28,224.82,227.87,49746305 20010625,228.98,228.98,224.95,224.95,17373470 20010626,225.24,225.24,221.98,222.4,23340275 20010627,222.73,222.73,221.69,222,15363009 20010628,219.02,220.68,216.58,218.91,40919681 20010629,218.75,218.75,214.94,216.11,23938932 20010702,216.51,216.59,214.79,214.79,8519477 20010703,213.74,213.74,212.54,212.54,9352540 20010704,210.86,214.42,210.86,214.42,34828280 20010705,214.88,218.08,213.85,218.08,38790322 20010706,214.94,215.04,212.74,212.74,18478834 20010709,211.76,211.76,207.96,209.19,25596735 20010710,209.34,210.99,207.88,207.88,22710565 20010711,201.02,201.02,195.73,196.13,32374378 20010712,199.34,204.98,198.74,200.76,43167218 20010713,199.03,200.63,198.69,200.63,17118184 20010716,201.01,202.35,200.51,202.06,12659881 20010717,201.87,202.7,198.97,198.97,12118925 20010718,199.23,199.23,195.43,195.43,14320928 20010719,194.18,196.31,192.49,196.31,27397072 20010720,197.05,197.58,195.58,196.2,6791370 20010723,196.62,198.43,196.62,197.98,15873485 20010724,197.39,197.43,194.94,195.04,7895305 20010725,196.69,198.35,196.69,198.35,10728948 20010726,200.85,203.82,200.85,203.82,19499581 20010727,206.01,206.04,201.05,201.05,20029155 20010730,201.1,201.1,199.57,199.82,4407781 20010731,199.16,199.16,196.12,196.12,18579531 20010801,196.59,196.6,194.17,195.08,11670772 20010802,195.28,196.39,195.12,196.39,11488823 20010803,196.51,197,195.61,195.61,6932531 20010806,194.76,194.76,192.24,192.69,7974300 20010807,191.3,191.3,187.74,189.38,14097740 20010808,189.92,190.34,189.29,190.34,24381194 20010809,189.18,191.56,188.79,191.56,7346653 20010810,192.4,194.81,192.4,194.21,6712978 20010813,193.09,193.84,192.82,193.54,2929279 20010814,195.45,196.35,195.45,196.35,8497025 20010815,195.36,195.36,193.94,193.99,6788945 20010816,192.79,193.12,192.6,192.68,6443555 20010817,193.58,194.95,192.01,192.01,6266083 20010820,191.04,193.26,191.04,193.26,3130216 20010821,194.96,195.29,193.73,193.73,4794938 20010822,194.35,199.94,194.35,199.94,20450864 20010823,200.7,201.25,199.43,201.25,6328780 20010824,203.06,205.87,202.97,205.54,16218212 20010827,208.73,212.55,208.73,210.11,16987577 20010828,211.18,211.59,210.2,211.59,11962626 20010829,209.38,209.38,206.59,207.54,11327951 20010830,204.85,205.31,202.86,202.86,5307912 20010831,200.99,205.41,200.99,205.41,6343605 20010903,207.43,209.57,207.43,209.57,8307611 20010904,212.48,212.48,210.79,210.79,10311246 20010905,210.65,210.65,209.06,209.79,9259600 20010906,211.5,211.5,208.78,208.78,6943740 20010907,208.93,208.93,207.19,207.21,17110571 20010910,207.43,208.27,205.14,205.59,6685960 20010911,206.99,207.67,206.13,206.13,14850330 20010912,200.15,200.15,193.88,195.11,25706946 20010913,195.75,198.61,195.68,198.61,8942210 20010914,197.72,197.78,192.03,192.03,8446258 20010917,188.9,190.02,186.71,189.93,15067735 20010918,191.85,193.98,191.85,193.98,8231380 20010919,196.95,199.21,196.95,199.21,8763892 20010920,196.15,196.15,193.6,193.6,8570800 20010921,189.4,189.4,183.57,183.67,22655103 20010924,189.4,189.67,183.66,186.02,9654253 20010925,179.32,179.32,176.64,179.2,20001615 20010926,177.04,178.08,176.53,176.79,9874089 20010927,176.97,177.48,176.49,176.49,7370047 20010928,178.76,180.79,178.76,180.25,8247208 20011001,181.71,182.6,179.67,179.9,8015366 20011002,180.04,180.04,177.93,178.12,8193104 20011003,176.56,176.56,173.69,174.2,10852276 20011004,175.59,176.7,175.23,175.9,8377978 20011005,175.1,177.3,175.1,176.76,8579900 20011008,175.06,175.83,174.52,175.83,5645683 20011009,176.43,178.59,176.43,178.59,6785334 20011010,180.98,183.88,180.98,183.88,16276148 20011011,187.53,191.45,187.53,191.45,25774826 20011012,193.04,193.04,190.11,190.89,23564865 20011015,188.01,188.75,188.01,188.75,6369860 20011016,190.34,192.21,190.34,192.21,7045509 20011017,196.01,198,196.01,197.55,17151750 20011018,194.21,194.21,191.4,191.4,8940123 20011019,191.24,191.34,189.3,190.98,9761135 20011022,193.31,196.89,193.31,196.89,8840401 20011023,195.21,198.16,195.05,198.16,18664878 20011024,197.39,200.3,197.39,198.57,17688290 20011025,200.19,200.2,195.81,195.81,10548185 20011026,197.35,199.09,197.26,199.09,5147472 20011029,200.52,201.04,199.43,201.04,8989704 20011030,200.74,204.8,200.74,204.71,18639004 20011031,205.39,205.39,203.46,204.04,10291690 20011101,203.62,204.28,202.89,204.13,10280998 20011102,204.38,207,203.37,203.52,21302276 20011105,205.23,211.53,205.23,211.53,22747939 20011106,212.25,212.25,207.36,207.36,10642982 20011108,209.82,219,209.82,219,26647638 20011109,219.53,226.13,218.99,225.04,25221165 20011112,231.05,233.3,223.97,223.97,30314798 20011113,226.75,236.53,226.61,236.53,23762967 20011114,243.14,243.14,229.33,229.33,32641279 20011115,219.33,219.33,215.13,215.56,28872819 20011116,212.4,214.65,212.4,212.73,23133366 20011119,213.75,217.19,213.75,216.15,10522870 20011120,218.51,221.26,218.51,221.06,24151439 20011121,221.82,222.53,218.21,218.37,13730613 20011122,219.37,229.61,219.37,229.61,15367794 20011123,231.05,231.16,222.99,225.72,15125119 20011126,225.93,229.64,225.93,226.12,14910182 20011127,227.18,229.02,225.65,226.67,14829635 20011128,226.08,226.19,223.88,223.88,11054134 20011129,222.28,223.58,221.12,223.58,6712464 20011130,227.81,227.81,225.93,226.49,12275534 20011203,227.74,227.83,225.81,227.01,6885135 20011204,231.21,234.99,231.21,234.99,24238735 20011205,235.23,236.64,234.42,234.42,19181031 20011206,238.03,241.3,238.03,241.3,18892004 20011207,237.59,238.42,236.98,238.42,8608896 20011210,240.24,241.33,240.24,240.56,7689918 20011211,241.14,242.2,241.14,241.92,18936695 20011213,238.63,238.63,231.15,231.15,22679427 20011214,230.3,230.3,228.41,229.39,12795286 20011217,232.77,235.48,232.77,235.48,11077374 20011218,236.3,238.37,236.3,237.68,12052083 20011219,238.39,243.45,238.39,242.84,27183658 20011220,243.02,248.08,243.02,247.24,25374255 20011221,243.89,248.47,243.62,248.47,14375617 20011224,250.82,254.37,250.82,252.73,13213611 20011225,251.83,251.83,250.2,250.2,5689715 20011226,250.47,252.02,250.14,251.95,4459531 20011227,252.85,254.59,252.83,254.38,9485212 20011228,256.53,257.69,256.41,256.75,10741913 20011229,257.7,260.05,257.7,260.05,3478606 20020103,262.03,267.7,262.03,267.7,16223314 20020104,271.81,276.85,271.76,276.85,28130579 20020108,282.15,290.06,282.15,288.72,37962231 20020109,286.07,292.54,286.07,290.67,29329057 20020110,289.22,289.22,285.58,286.59,17822094 20020111,287.42,290.86,287.42,290.86,15034332 20020114,284.75,284.75,281.99,281.99,16085103 20020115,278.08,283.8,277.34,283.8,18904595 20020116,283.23,287.16,282.98,282.98,17510061 20020117,283.4,289.57,283.4,289.53,24682451 20020118,292.03,292.03,288.6,289.75,15952307 20020121,291.24,294.18,291.24,293.13,13167488 20020122,293.87,301.45,293.87,301.45,20552449 20020123,299.72,300.46,295.96,295.96,19038143 20020124,291.37,291.37,282.79,282.79,28127811 20020125,281.59,284.33,278.34,278.34,23049642 20020128,279.81,283.91,279.81,283.39,18343686 20020129,286.31,294.59,286.06,294.22,28049505 20020130,286.39,286.39,281.39,283.68,17911242 20020131,287.39,288.4,285.74,287.53,13770554 20020201,290.34,290.91,288.01,288.01,13777338 20020204,286.67,288.65,285.87,288.65,14147000 20020205,284.26,286.31,284.26,285.82,11221332 20020206,289.21,292.76,288.99,292.76,19363729 20020207,291.98,295.35,291.93,294.41,18757000 20020208,295.96,296.84,293.82,293.82,13411660 20020211,294.22,295.78,294.22,294.35,9725933 20020212,299.37,300.82,297.83,298.32,15585656 20020213,296.92,296.92,295.3,295.86,7592750 20020214,289.93,295.48,289.89,294.83,17097636 20020215,293.95,295.72,293.55,293.55,7244874 20020218,291.99,291.99,289.25,290.98,9473657 20020219,290.87,292.08,288.86,288.86,10431072 20020220,285.81,285.81,280.12,282.56,12947361 20020221,287.15,288.97,286.68,288.97,13065421 20020222,289.34,295.97,289.34,295.35,14244207 20020226,297.15,301.32,294.33,294.33,15372478 20020227,294.82,294.82,290.21,291.64,10044526 20020228,292.53,292.53,288.72,290.75,13595210 20020301,295.31,305.47,295.31,305.47,27733536 20020304,321.55,324.43,318.35,319.05,29549111 20020305,318.69,320.53,315.41,319.86,16040014 20020306,317.42,319.3,316.67,319.3,17085624 20020307,321.01,331.41,321.01,331.41,19358288 20020311,331.25,331.25,319.49,319.49,24545731 20020312,319.15,321.48,316.81,316.84,24217922 20020313,323.02,323.72,322.67,322.79,19245886 20020314,323.82,332.24,323.65,332.24,16185317 20020315,337.99,340.26,337.98,340.26,28884161 20020318,344.12,348.98,344.12,348.44,32749487 20020319,347.15,350.99,345.86,349.73,18382233 20020320,347.23,347.23,340.79,340.79,13318723 20020321,339.44,345.65,339.44,345.58,17124792 20020322,345.96,348.5,345.96,347.55,18139550 20020325,348.18,348.18,338.74,338.74,18693522 20020326,334.7,335.24,333.26,334.24,19610417 20020327,338.34,341.41,338.22,339.37,23365350 20020328,343.01,349.16,343.01,349.16,24877766 20020329,351.84,351.84,349.93,350.75,17193293 20020401,350.47,350.47,348.3,349.77,8133244 20020402,350.39,350.39,346.36,346.36,23903051 20020403,344.07,344.07,335.49,339.79,28793317 20020404,339.01,340.5,338.99,340.03,14546416 20020405,342.53,343.25,341.76,343.16,9551381 20020408,341.08,347.48,341.08,346.44,17246833 20020409,352.14,360.36,352.14,357.79,29351950 20020410,359.61,367.6,359.61,367.6,25754029 20020411,368.28,368.28,362.05,366.38,27187014 20020412,367.77,367.77,358.72,358.91,25188451 20020415,361.82,374.04,361.82,372.27,22119320 20020416,378.08,378.08,370.21,371.25,15933314 20020417,374.39,376.24,374.27,376.11,17821899 20020418,380.56,389.21,380.56,386.85,34865821 20020419,387.49,387.49,381.97,386.71,19197103 20020422,387.72,387.72,379.77,379.77,14982274 20020423,376.33,383.71,376.33,381.11,19082687 20020424,379.87,386.59,379.87,385.02,21385418 20020425,387.21,387.52,382.49,382.81,21280885 20020426,385.25,393.95,385.25,393.95,30291559 20020427,392.89,392.9,389.55,391.51,10672572 20020429,393.09,394.02,391.85,391.85,10779155 20020430,390.37,390.48,385.43,386.1,20866090 20020506,388.13,388.39,385.27,386.25,7569528 20020507,382.03,382.03,372.3,372.96,19187456 20020508,373.38,381.39,373.38,381.39,9869544 20020513,382.23,383.28,378.38,383.28,20530165 20020514,393.29,403.24,393.29,402.91,18290992 20020515,407.29,407.29,402.36,402.36,19776672 20020516,401.59,406.06,400.36,406,24088941 20020517,408.2,417.27,408.18,417.05,35503682 20020518,417.12,419.71,417.12,419.71,7311393 20020520,419.4,426.91,419.4,425.43,27529302 20020521,421.4,421.56,420,421.02,18135345 20020522,418.3,418.5,413.23,414.07,32119509 20020523,417.28,422.16,415.5,415.5,24497068 20020524,404.75,405.57,401.55,402.89,34134845 20020527,402.07,405.79,402.07,405.79,17655428 20020528,407.48,407.48,387.5,389.5,28704724 20020529,383.68,384.14,376.84,381.26,35491846 20020530,392.44,392.44,379,379,43503066 20020531,378.62,391.26,375.64,391.26,30239853 20020603,392.07,392.72,391.33,391.37,8982694 20020604,386.05,386.05,381.68,384.19,13267217 20020605,384.51,387.2,382.52,387.2,16711981 20020606,389.58,395.95,389.58,395.22,21540737 20020607,393.1,393.1,387.34,389.74,8574872 20020610,394.29,397.67,394.29,396.7,5901472 20020611,394.42,396.15,393.08,396.15,18112491 20020613,395.89,396.09,391.06,391.06,10383251 20020614,388.08,388.08,378.65,378.65,23347349 20020617,380.28,380.28,376.09,376.09,15444137 20020618,375.96,375.96,366.39,367.51,28293101 20020619,362.86,362.86,356.34,358.22,34641447 20020620,359.28,360.44,349.74,350.15,28419405 20020621,341.78,349.22,338.86,349.22,24778995 20020624,348.57,350.25,343.86,343.97,9991825 20020625,349.99,351.36,345.29,345.44,13565236 20020626,333.72,335.89,332.52,335.89,30459904 20020627,342.72,352.94,338.82,352.94,21052430 20020628,355.72,355.72,345.46,353.79,10867071 20020701,351.42,361.98,351.42,361.78,8680591 20020702,359.77,359.77,355.46,356.29,10322641 20020703,354.51,359.25,350.1,359.25,17718501 20020704,366.03,367.32,363.55,364.37,8912109 20020705,369.65,377.53,369.65,377.22,16850478 20020708,377.13,380.43,375.8,380.03,8890888 20020709,381.21,383.88,380.66,383.88,11283659 20020710,386.67,391.17,386.67,391.17,16371236 20020711,387.68,387.68,379.33,379.33,20169544 20020712,383.97,383.97,379.01,379.01,13434277 20020715,379.45,379.45,373.97,373.97,8208236 20020716,373.33,373.99,368.53,369.34,17334681 20020717,369.27,376.56,369.27,376.56,17084184 20020718,375.55,377.29,373.77,377.29,16455941 20020719,375.69,375.69,368.38,368.7,14265628 20020722,358.41,358.41,355.76,356.59,28373235 20020723,353.34,355.44,350.89,350.89,17382793 20020724,339.86,339.86,324.67,324.96,25421953 20020725,335.48,336.97,320.67,320.67,28344477 20020726,318.05,322.8,315.54,322.8,14142812 20020729,322.79,335.66,322.79,335.66,4814700 20020730,336.7,336.7,332.14,332.48,12059763 20020731,333.13,333.16,326.23,326.23,16008726 20020801,332.9,335.27,332.26,332.3,17872233 20020802,329.39,330.14,327.96,327.96,4981072 20020805,321.64,321.64,315.3,316.4,8577894 20020806,305.56,313.99,305.56,313.99,12375289 20020807,322.95,326.79,321.02,325.81,15633615 20020808,327.29,332.18,327.16,329.91,10031909 20020809,331,331,324.3,324.78,10804779 20020812,324.25,325.92,324.25,324.97,3490760 20020813,326.06,329.96,326.06,329.96,7001650 20020814,330.47,335.09,330.47,335.09,17107030 20020815,340.27,342.71,339.89,339.89,13338923 20020816,339.86,340.63,339.34,340.18,4895458 20020819,341.23,348.71,341.23,347.94,5537805 20020820,353.17,353.17,347.41,347.76,13375724 20020821,348.73,350.43,348.73,350.43,6686647 20020822,353.69,355.14,352.72,354.19,13550293 20020823,354.08,354.08,347.28,347.39,8444531 20020826,346.96,347.22,344.46,344.46,6817120 20020827,346.39,353.09,346.39,353.09,15993974 20020828,352.87,352.87,347.54,347.54,18066227 20020829,340.63,340.63,334.22,334.44,16039586 20020830,337.02,337.02,332.9,332.9,8479360 20020902,333.73,333.73,328.94,329.44,8397537 20020903,328.35,330.04,325.41,328.93,11625105 20020904,328.55,335.25,328.55,334.3,14744551 20020905,335.3,335.9,331.49,331.77,9060270 20020906,331.99,336.75,331.75,335.47,14095922 20020909,336.78,337.14,334.7,334.7,3597940 20020910,335.08,343.7,335.08,343.59,12782557 20020911,343.13,346.94,342.62,346.94,19370263 20020912,344.15,347.06,344.15,344.47,9399091 20020913,342.21,342.21,337.11,337.11,11027486 20020916,335.29,335.56,334.63,334.84,4520429 20020917,337.2,340.44,337.2,340.38,8575036 20020918,330.75,330.75,328.57,329.77,14825469 20020919,328.11,328.48,324.16,324.46,11642956 20020920,324.1,333.78,324.1,333.56,12384613 20020923,336.9,337.2,331.61,331.61,11090257 20020924,333.4,336.69,333.4,335.12,13936402 20020925,338.49,343.06,337.58,343.06,16374004 20020926,347.09,347.09,344.66,346.94,29463484 20020927,345.4,345.4,341.79,342.11,14289691 20020930,339.43,340.06,334.06,334.06,11971250 20021001,333.25,335.18,333.25,335.18,10553006 20021002,341.59,343.98,341.42,341.42,16243865 20021003,342.13,349.97,342.13,346.54,22416059 20021004,348.38,351.91,348.04,351.91,19949932 20021007,349,357.46,348.66,354.81,17220840 20021008,355.26,355.26,353.13,353.52,13391352 20021009,354.4,354.54,348.51,348.51,12081092 20021010,346.85,347.61,340.43,341.47,8332808 20021011,343.58,344.56,342.53,342.53,10700986 20021014,341.75,342.06,339.52,339.52,4807030 20021015,340.32,350.29,340.32,350.29,12501145 20021016,350.71,352.92,350.71,352.56,14750399 20021017,355.22,360.19,354.03,358.85,25526795 20021018,360.53,360.53,355.7,357.43,9280813 20021021,357.27,360.36,357.27,360.23,10747999 20021022,362.33,362.44,357.49,358.01,13503514 20021023,358.46,358.46,355.76,357.53,14678320 20021024,353.29,354.33,348.53,348.53,13959322 20021025,347.52,348.94,347.38,348.94,11584047 20021028,351.84,353.85,351.84,352.8,15338854 20021029,353.39,353.52,348.76,349.22,12553776 20021030,349.02,352.71,347.98,352.71,14406139 20021031,355.7,358.65,355.7,358.65,19856095 20021101,358.76,358.85,357.04,357.45,13495555 20021104,360.05,360.05,356.89,358.65,11333697 20021105,358.53,358.53,351.86,351.86,14339403 20021106,349.79,349.79,347.41,347.92,13311765 20021110,346.86,346.92,345.39,346.72,6317055 20021111,345.84,346.52,343.39,346.52,15981173 20021112,349.68,353.75,349.46,353.38,19521289 20021113,355.14,355.14,351.77,352.69,18154966 20021114,351.67,351.67,347.96,348.85,22099847 20021115,349.79,352.42,349.79,350.28,9762358 20021118,352.25,353.63,351.85,353.4,19496260 20021119,348.85,351.66,347.32,351.27,12179068 20021120,351.61,353.16,350.89,351.41,9537924 20021121,352.39,356.67,352.39,356.67,10964881 20021122,357.51,357.51,353.23,353.24,13785116 20021125,355.75,359.29,355.75,357.21,10766626 20021126,359.99,360.27,355.62,355.62,13554586 20021127,353.64,356.49,353.64,356.2,8706197 20021128,357.16,358.48,356.63,358.48,11790848 20021129,359.21,361.15,359.04,361.15,5101761 20021202,363.13,363.53,360.79,361.01,13108453 20021203,357.03,357.03,352.24,352.24,19842847 20021204,352.4,352.4,345.92,346.14,16044716 20021205,346.6,348.08,346.6,347.85,6161483 20021206,349.84,350.51,349.46,349.52,10891279 20021209,352.57,354.86,349.8,350.89,14726890 20021210,350.87,351.24,348.97,348.97,16352131 20021211,347.1,347.1,342.55,342.55,13964214 20021215,341.51,342.63,341.51,342.52,7127985 20021216,342.7,342.7,338.81,339.56,16858503 20021217,344.1,347.59,344.1,347.33,18634253 20021218,346.82,349.25,345.94,346.45,11408157 20021219,348.69,351.42,348.69,350.87,7057489 20021220,349.66,352.72,349.66,352.72,4895835 20021223,352.99,354.22,352.78,354.22,9341398 20021224,354.07,354.48,352.51,352.59,6862147 20021225,349.98,351.24,349.31,351.24,9676221 20021226,351.92,354.82,351.92,354.82,4034856 20021227,354.92,359.17,354.92,359.17,4746187 20021230,358.66,359.03,357.97,358.96,6393669 20021231,358.86,359.07,358.86,359.07,1786785 20030104,360.17,360.89,360.12,360.79,2030572 20030105,360.77,360.77,359.7,359.79,2494570 20030108,353.41,355.59,349.9,354.77,11431821 20030109,355.55,358.36,355.55,358.36,10354831 20030110,359.14,359.55,357.94,357.94,14074978 20030113,359.58,362.33,359.43,360.45,10174052 20030114,359.9,359.9,359.21,359.28,8218083 20030115,359.79,361.84,359.79,360.88,9926262 20030116,361.88,361.94,360.31,361.49,12947708 20030117,359.19,359.19,356.4,356.4,11298134 20030120,355.75,356.77,355.67,356.08,2901688 20030121,355.58,355.58,343.89,343.89,21312351 20030122,342.21,344.93,342.21,342.89,15785369 20030123,344.57,344.57,338,341.4,16351809 20030124,341.11,343.51,339.99,343.31,13623104 20030127,339.12,339.46,335.33,336.08,9339927 20030128,342.09,342.78,341.75,342.72,7958699 20030129,346.22,346.58,345.41,346.58,12101790 20030130,347.24,347.74,346.25,347.74,13622430 20030131,347,347.63,345.56,345.56,11363583 20030203,346.56,347.06,344.97,347.06,9459091 20030204,345.31,348.8,345.31,346.69,19848823 20030205,346.06,346.9,345.89,346.79,11284068 20030206,346.54,347.23,344.92,345.23,10402047 20030207,346.35,354.91,346.35,353.46,8818825 20030210,357.65,362.11,357.65,361.08,16784856 20030211,366.83,371.19,366.38,370.71,26174636 20030212,373.22,374.66,369.4,369.43,19679194 20030213,370.31,370.31,366.68,368.7,18712201 20030214,369.04,370.91,368.89,370.91,11809968 20030217,372.45,372.72,372.26,372.6,6827271 20030218,372.88,374.97,372.88,374.72,15458623 20030219,373.94,373.94,368.31,369.18,17883885 20030220,368.2,371.94,368.2,370.74,12553820 20030221,370.82,373.89,370.33,373.88,8792464 20030225,376.57,378.17,375.59,378.14,20690407 20030226,378.87,378.93,377.84,378.85,11638878 20030227,378.45,380.42,377.88,380.42,14101175 20030228,380.92,383.23,380.92,383.23,15268944 20030303,385.49,391.26,385.49,391.26,26186809 20030304,392.33,392.33,388.74,388.74,20905660 20030305,386.91,392.8,386.91,392.8,21845414 20030306,396.83,400.38,396.83,397.47,26584154 20030307,394.63,394.66,391.73,391.73,16449433 20030311,391.01,391.01,384.54,385.88,10227432 20030312,386.32,386.32,378.64,378.7,17903423 20030313,379.78,381.47,378.67,381.39,9688425 20030314,378.82,381.38,378.13,379.54,16977110 20030317,375.95,375.95,371.79,372.13,17186597 20030318,371.72,371.72,362.58,362.58,26933312 20030319,362.34,364.39,361.56,363.24,11374347 20030320,363.56,366.56,362.6,366.38,15391259 20030321,368.25,369.43,367.94,368.58,11020645 20030324,369.14,369.14,361.63,363,9323371 20030325,364.28,365.45,364.28,364.98,6717843 20030326,363.9,364.87,363.39,364.61,3918668 20030327,365.29,367.5,365.29,366.18,14954014 20030328,366.98,366.99,366.33,366.33,8055218 20030331,363.68,363.68,359.47,360.33,12702508 20030401,360.88,361.03,360.66,360.66,11905250 20030402,362.33,363.27,361.68,363.2,9729338 20030403,363.63,364.22,363.16,363.37,13215723 20030404,358.47,362.16,358.47,362.16,14148841 20030407,362.25,365.79,362.25,365.79,23330175 20030408,364.33,368.86,364.33,368.66,18370067 20030409,370.95,371.21,369.02,370.8,25162348 20030410,370.52,370.73,369.26,369.55,29510896 20030411,372.05,374.33,372.05,373.69,12980587 20030414,375.27,380.14,374.67,379.96,16974934 20030415,382.05,386.75,382.05,386.75,29717695 20030416,391.45,394.6,388.58,388.58,27728487 20030417,391.1,392.57,389.52,392.4,14121069 20030418,400.71,403.01,400.26,402.84,35694684 20030421,415.02,421.6,415.02,419.49,82479846 20030422,425.36,425.38,418.28,418.28,43480126 20030423,423.56,430.19,419.35,429.44,39842267 20030424,424.88,429.25,420.41,420.41,17723826 20030425,423.24,430.39,422.05,430.39,28076490 20030428,433.8,449.41,433.8,446.82,51083393 20030429,436.17,436.17,429.89,431.44,25264275 20030430,429.16,429.16,418.84,422.37,30862195 20030505,422.35,431.66,422.29,431.65,16995005 20030506,431.63,431.63,425.09,426.14,27502967 20030507,425.8,425.8,421.25,423.24,27566167 20030508,422.84,423.88,418.21,418.21,16378702 20030512,423.78,428.45,423.78,427.57,12463230 20030513,432.88,434.93,430.71,432.4,24471423 20030514,433.55,437.36,433.21,437.36,11576708 20030515,441.06,442.76,440.6,442.76,23805203 20030516,441.62,450.92,441.62,450.4,42469222 20030519,450.89,462.64,450.89,459.57,33627336 20030520,449.24,449.24,442.03,444.5,16027349 20030521,446.96,446.96,440.53,442.58,28819626 20030522,446.15,451.07,446.15,451.07,45458908 20030523,457.04,459.49,453.59,454.03,44397829 20030526,455.47,459.38,454.26,459.38,33901292 20030527,457.68,461.1,456.67,461.1,16329135 20030528,466.73,471.22,466.73,471.15,28039538 20030529,468.85,469.93,464.63,469.06,28421289 20030530,469.91,469.93,467.1,467.1,19493238 20030602,466.67,466.67,455.52,455.66,22512060 20030603,458.63,460.86,457.66,460.86,17965856 20030604,460.87,460.87,458.43,459.36,17088675 20030605,463.18,463.6,460.14,460.5,15524955 20030606,460.4,467.09,460.4,467.06,22287010 20030609,471.97,473.15,469.49,469.49,34240774 20030610,471.3,472.13,464.85,467.2,23983114 20030611,462.55,464.83,460.76,464.83,16664207 20030616,471.95,485.33,471.95,485.33,21224160 20030617,491.91,497.83,491.91,495.5,28928506 20030618,496.18,496.18,493.04,494.23,21837773 20030619,494.82,494.82,481.9,481.9,21127727 20030620,484.53,488.55,484.53,487.89,19259963 20030621,492.14,492.69,491.28,491.78,17736073 20030623,491.28,491.28,486.3,489.99,21603793 20030624,487.22,493.93,487.22,492.82,25653759 20030625,493.3,502.11,493.04,502.11,18052826 20030626,504.4,506.36,496.5,497.63,33344900 20030627,497.95,499.29,497.35,499.29,25496816 20030630,500.07,503.65,500.07,503.51,17565733 20030701,501.87,502.96,499.19,502.96,44753650 20030702,507.08,518.07,507.08,518.07,31904918 20030703,510.71,515.06,508.44,508.44,26666085 20030704,505.31,509.07,504.62,509.07,31441004 20030707,518.84,521.75,516.67,516.82,19400440 20030708,511.56,513.33,509.01,513.33,18925517 20030709,509.56,509.56,493.77,493.77,37227238 20030710,479.52,483.53,476.05,478.14,33253801 20030711,471.16,472.41,461.4,462.2,42223705 20030714,463.62,470.65,463.62,470.65,26647832 20030715,470.96,476.06,470.96,473.25,20978538 20030716,470.31,470.31,448.67,448.67,34891212 20030717,444.26,447.92,427.64,427.64,37789883 20030718,431.27,439.64,429.31,437.2,22354291 20030721,437.26,441.21,435.35,441.21,19851359 20030722,448.26,450.1,445.94,449.76,23027120 20030723,448.35,448.35,442.89,443.87,18529802 20030724,448.37,452.45,446.01,452.45,21534629 20030725,457.16,465.24,457.16,460.68,14126647 20030728,463.58,464.63,459.66,459.84,16986169 20030729,453.28,453.28,448.77,451.49,22736208 20030730,452.58,456.15,452.36,452.64,28153671 20030731,449.56,457.02,449.56,457.02,6715306 20030801,455.18,455.18,451.05,451.05,14250061 20030804,455.67,456.57,454.68,455.11,7320010 20030805,457.61,460.87,456.93,460.27,14860969 20030806,456.43,464.83,455.78,464.83,8909135 20030807,471.52,474.29,470.83,474.29,11939117 20030808,469.46,473.08,467.93,473.08,10847696 20030811,477.1,481.03,477.1,481.03,11256971 20030812,482.96,483.34,482.31,482.31,9483246 20030813,494.03,495.91,492.82,495.04,18708046 20030814,496.52,497.85,493.74,497.85,11674288 20030815,504.18,513.19,504.18,510.84,26423081 20030818,515.47,523.47,515.47,523.47,16751087 20030819,527.88,528.33,524.12,528.33,16810957 20030820,522.62,522.62,515.16,516.77,20717857 20030821,523.05,526.56,520,525.86,16457688 20030822,524.28,526.71,523.33,526.71,17597192 20030825,527.17,527.69,524.9,527.69,20149269 20030826,525.44,525.44,515.14,517.01,20073646 20030827,517.39,518.49,514.18,516.72,14042472 20030828,519.1,525.77,519.1,525.52,23459255 20030829,527.87,531,527.79,530.94,18242141 20030901,536.16,540.73,536.16,540.53,26499256 20030902,542.56,547.72,541.78,547.72,31940733 20030903,553.92,554.95,542.39,542.6,30971341 20030904,535.64,546.96,533.17,546.34,36038768 20030905,546.43,546.43,541.19,541.19,14310246 20030908,537.12,537.12,532.1,532.25,19259613 20030909,535.37,537.36,535.37,536.7,18780209 20030910,533.74,538.1,531.23,538.1,20437992 20030911,543.83,546.7,540.71,541.35,27128011 20030912,538.98,543.77,538.71,543.62,19455046 20030915,549.89,552.35,549.89,551.51,26126068 20030916,549.77,557.11,549.77,557.11,18011351 20030917,558.64,558.64,550.3,550.94,24934576 20030918,552.17,552.84,533.49,552.21,20698374 20030919,549.4,549.4,545.84,546.86,14090714 20030922,546.92,546.92,542.83,544.16,8948042 20030923,546.39,553.95,546.39,552.38,24986550 20030924,557.19,562.44,557.19,560.69,20982665 20030925,558.98,559.43,555.79,555.95,26346195 20030926,556.48,560.02,554.32,554.32,13166848 20030929,559,563.77,558.73,563.77,18824338 20030930,565.68,568.97,565.21,566.62,28843394 20031001,566.88,575.31,566.88,573.85,25735982 20031002,584.37,589.57,584.3,588.44,45193160 20031003,601.31,607.31,594.26,594.26,77750953 20031006,590.38,598.55,590.18,597.11,32368646 20031007,602.91,609.8,601.66,609.8,63779395 20031008,601.89,628.98,597.42,628.98,74812371 20031009,637.77,637.77,625.05,628.87,43807498 20031010,624.07,625.39,618.88,621.7,22873563 20031013,617.8,621.34,616.76,621.32,19034333 20031014,630.53,642.43,630.53,640.53,47549560 20031015,634.44,635.32,629.26,629.86,20621029 20031016,631.87,640.13,631.87,638.47,29040291 20031017,639.68,643.44,639.68,642.92,28202549 20031020,649.43,650.09,643.3,643.3,30012433 20031021,639.44,639.44,618.15,620.11,38197528 20031022,608.29,608.29,594.82,594.82,29665913 20031023,589.2,592.46,584.8,588.02,21458417 20031024,592.16,596.38,592.16,594.91,16901336 20031027,539.66,539.66,510.63,535.05,50201772 20031028,548.57,565.47,548.57,561.45,38200088 20031029,553.19,553.19,535.51,540.67,39613286 20031030,533.37,533.37,496.66,496.66,47568613 20031031,503.89,513.96,503.89,506.12,24746270 20031103,518.62,538.14,518.62,538.14,27258174 20031104,548.36,558.42,548.12,551.35,30499544 20031105,548.94,548.94,536.04,540.65,13842581 20031106,541.14,541.22,535.52,536.36,18301103 20031110,544.96,545.22,539.46,539.46,19423058 20031111,532.77,532.77,525.05,525.05,14613634 20031112,526.61,526.61,513.7,519.63,15668974 20031113,526.54,527.01,524.09,526.8,13229527 20031114,527.83,528,526.46,526.46,6913434 20031117,519.8,519.8,511.4,511.4,15877273 20031118,503,503,494.54,495.04,33000786 20031119,482.98,482.98,469.82,480.65,23942978 20031120,490.87,491.63,481.66,491.63,26406857 20031121,496.54,505.29,496.54,505.29,13101587 20031124,506.91,519.57,506.91,515.75,14118602 20031125,520.19,524.46,519.18,524.46,21596332 20031126,531.22,542.75,531.22,540.87,37111193 20031127,534.83,540.13,533.14,540.13,7201366 20031128,543.84,543.84,524.43,529.27,22441355 20031201,518.58,530.43,516.64,530.43,28183241 20031202,540.71,540.71,529.45,535.23,42099696 20031203,535.96,548.49,535.96,548.49,18825364 20031204,548.28,549.26,546.61,549.26,17524995 20031205,541.24,541.24,533.45,534.41,21441537 20031208,537.72,541.31,537.72,539.52,18036329 20031209,539.97,544.65,536.7,544.65,24961400 20031210,545.29,545.89,539.01,539.99,28941601 20031211,538.75,542.51,538.59,541.01,21822158 20031215,547.8,551.76,547.8,551.35,18303205 20031216,549.38,549.38,544.03,544.03,20677162 20031217,540.8,541.34,538.84,539.11,24788787 20031218,544.78,551.7,544.78,551.7,21281573 20031219,565.26,570.75,565.26,569.59,22680865 20031222,568.21,574.6,568.21,574.48,13540859 20031223,576.13,576.13,568.22,568.22,13885760 20031224,570.39,571.16,568.92,568.92,11457050 20031225,565.25,566.56,565.05,566.56,7308490 20031226,567.69,567.83,567.31,567.4,8726210 20031229,567.82,569.82,567.67,569.82,14316095 20031230,570.24,570.24,564.86,566.82,14410354 20031231,567.4,567.4,566.98,567.25,3681131 20040105,573.94,586.08,573.94,586.08,23387267 20040106,589.42,595.47,589.42,592.63,26692259 20040108,587.39,588.34,586.02,588.01,20353625 20040109,589.71,597.33,589.71,597.33,35366990 20040112,600.26,601.61,595.32,595.32,23787267 20040113,595.79,599.21,591.69,591.69,20600476 20040114,591.43,595.16,588.47,595.16,15227973 20040115,598.64,598.64,589.6,589.6,18293645 20040116,590.3,593.56,588.93,593.35,19306014 20040119,592.58,594.18,592.14,594.18,11880218 20040120,601.22,606.45,601.22,603.74,32909917 20040121,604.8,608.37,604.62,604.62,13784533 20040122,602.21,613.1,600.06,613.1,33075958 20040123,614.43,624.87,614.43,624.87,26958921 20040126,623.69,626.61,619.12,619.31,25602156 20040127,616.3,619.87,614.31,618.75,19985934 20040128,614.94,614.94,611.51,611.51,25181520 20040129,614.91,620.4,614.91,620.4,15719365 20040130,615.09,616.06,608.7,611.1,24635929 20040202,612.08,612.08,604.78,607.87,20749884 20040203,607.33,615.72,606.79,615.72,19126400 20040204,625.14,626.16,623.14,623.64,22870008 20040205,622.36,627.88,622.36,626.3,18086646 20040206,614.08,616.72,613.52,616.43,10383515 20040209,619.33,625.05,619.33,623.62,17040123 20040210,626.17,626.31,620.23,620.23,14770384 20040211,621.74,626.87,621.21,626.67,18539052 20040212,629.69,643.84,628.73,640.52,39762787 20040213,642.74,644.71,642.31,644.71,25641352 20040216,644.2,645.04,643.32,645.04,19791749 20040217,650.24,654.99,650.24,654.02,30647170 20040218,654.81,661.09,654.81,655.21,19798870 20040219,655.32,657.05,648.74,650.4,20732647 20040220,655.14,657.16,655.14,656.9,22548904 20040224,660.87,661.55,647.61,647.61,38807529 20040225,653.01,659.39,653.01,656.97,24239282 20040226,656.15,664.38,655.78,664.29,23131450 20040227,666.38,670.14,661.25,670.14,26448227 20040301,675,688.72,673.62,688.72,38332369 20040302,690.88,694.02,685.36,686.21,57470785 20040303,669.52,669.92,664.71,667.27,52735575 20040304,664.36,669.26,658.36,669.26,44925862 20040305,671.17,674.63,671.17,673.25,16090458 20040309,675.85,688.68,675.85,688.68,31271055 20040310,690.16,690.16,680.86,680.86,20118997 20040311,672.09,673.42,667.37,671.33,20914312 20040312,666.46,671.02,666.46,669.55,17115368 20040315,669.37,678.87,669.37,676.2,14744372 20040316,676.28,680.6,676.28,680.57,13429122 20040317,685.48,698.7,685.48,698.7,29061818 20040318,700.3,711.52,700.3,708.59,39429520 20040319,708.13,723.27,708.13,721.81,28001320 20040322,721.27,721.27,712.88,712.88,23231199 20040323,714.35,714.35,710.01,713.14,14746662 20040324,714.21,714.21,705.16,705.16,19162295 20040325,707.17,713.79,706.71,706.71,26591765 20040326,711.15,717.15,711.15,716.55,24152647 20040329,713.44,723,713.44,721.35,15549740 20040330,732.19,739.07,732.19,736.28,26234313 20040331,743.91,755.43,743.91,752.66,40596712 20040401,754.21,754.21,745.57,748.95,25672104 20040402,750.88,759.62,750.88,759.01,29053207 20040405,762.05,764.34,757.64,764.34,28448007 20040406,768.46,768.46,750.03,750.03,26840933 20040407,755.17,762.33,753.32,762.33,36943655 20040408,773.09,775.63,772.85,774.04,31798818 20040409,773.44,778.39,773.44,778.39,15453846 20040412,784.13,785.52,781.55,781.55,22239144 20040413,777.68,777.68,763.57,763.57,33495146 20040414,747.25,749.33,739.25,739.25,38794691 20040415,743.15,743.15,729.42,736.82,66410475 20040416,741.68,744.2,731.09,731.3,41452537 20040419,721.37,727.88,716.41,726.57,38832381 20040420,714.97,717.1,714.43,716.84,34489343 20040421,710.44,710.44,696.29,696.32,60743023 20040422,695.88,695.88,679.32,680.09,71677030 20040423,687.18,691.01,679.59,679.59,33622204 20040426,681.15,687.13,680.24,686.29,21236039 20040427,664.05,664.83,657.77,664.24,43264153 20040428,676.22,680.63,670.53,670.53,37310006 20040429,647,649.05,635.83,636.09,59310998 20040430,633.36,634.61,627.04,631.11,33186743 20040505,643.43,646.66,636.38,636.38,17070685 20040506,638.77,640.03,632.77,633.05,12407763 20040507,621.01,621.01,601.13,601.13,20753378 20040511,581.01,581.33,573.65,576.63,29490603 20040512,589.77,592.63,587.28,589.57,23738481 20040513,597.27,606.09,595.68,595.68,17977253 20040514,596.82,596.87,589.45,596.87,19525928 20040517,593.08,616.24,593.08,616.24,32497215 20040518,621.89,622.39,616.85,619.8,27567254 20040519,616.22,635.21,616.22,635.21,26867571 20040520,633.24,634.58,628.96,630.97,20450847 20040521,625.35,629.67,624.89,627.12,28923021 20040524,625.09,632.48,625.09,632.48,15341195 20040525,633.23,633.23,619.08,619.08,22179547 20040526,618.97,629.99,617.38,629.99,25600522 20040527,629.07,629.07,613.52,613.52,24450469 20040528,604.68,604.68,583.17,583.17,36241451 20040531,581.47,581.47,578.91,581.07,18280134 20040601,582.6,582.6,555.45,557.45,26916426 20040602,552.01,568.2,552.01,568.2,20813790 20040603,575.88,575.88,563.88,570.61,18707984 20040604,575.13,578.91,567.49,567.49,32700120 20040607,573.44,576.27,572.58,576.27,24444480 20040608,578.73,590.25,578.3,586.08,25331242 20040609,596.39,596.39,588.13,589.7,16761556 20040610,580.01,580.01,566.4,571.67,18494626 20040611,570.48,570.48,564.7,566.83,15855136 20040615,559.86,559.86,538.4,542.57,26463801 20040616,530.61,534.4,528.73,533.26,17766019 20040617,546.29,587.1,543.29,587.1,43163172 20040618,597.27,601.74,595.02,600.86,43367697 20040621,614.07,620.28,614.07,618.36,21163177 20040622,613.06,613.06,609.18,609.27,11255133 20040623,606.31,606.31,601.68,603.13,12718122 20040624,598.92,603.85,598.92,601.09,26478036 20040625,600.58,600.58,597.58,599.97,26322951 20040628,598.21,598.21,587.8,589.9,15698311 20040629,585.21,585.21,574.16,576.23,19670718 20040630,577.82,584.63,577.82,583.32,17972900 20040701,590.17,596.55,585.15,585.15,12410677 20040702,564.97,566.71,563.15,566.45,16280221 20040705,558.36,562.76,558.36,560.1,20907485 20040706,569.68,577.01,562.86,564.86,17622237 20040707,572.5,575.93,567.98,572.34,25537834 20040708,574.33,579.17,573.9,573.9,21257411 20040709,571.38,572.03,567.98,567.98,11497005 20040712,568.68,574.32,568.32,574.32,5729587 20040713,581.9,590.28,581.9,590.28,10640925 20040714,591.14,591.21,588.15,588.67,12690291 20040715,591.73,593.74,591.54,593.74,13846074 20040716,592.56,593.56,592.28,592.28,7634690 20040719,594.25,604.13,594.25,604.13,9886807 20040720,604.94,606.88,584.03,585.1,26839507 20040721,583.73,583.99,574.66,575.7,15077210 20040722,565.59,565.59,553.79,553.79,28810254 20040723,564.92,567.05,564.92,565.77,17453418 20040726,569.41,571.81,555.13,555.13,8675948 20040727,553.79,555.59,550.09,550.56,16109565 20040728,549.33,549.33,518.15,518.15,32482899 20040729,525.42,531.62,525.42,526.64,16972912 20040730,531.43,540.27,531.43,540.27,19883520 20040802,546.22,548.15,545.61,545.81,9084012 20040803,545.6,547.12,544.39,545.52,16238371 20040804,543.32,548.44,543.28,547.1,11764653 20040805,550.48,555.44,548.2,548.2,19786782 20040806,540.64,540.95,535.34,539.05,13503728 20040809,546.28,550.76,545.9,550.46,5839508 20040810,544.16,544.48,542.74,544.48,5658856 20040811,543.18,543.18,536.65,537.05,8031790 20040812,535.26,539.01,533.25,539.01,10451128 20040813,541.68,555.37,541.68,555.37,23243709 20040816,555.59,558.79,552.28,558.64,18950853 20040817,560.87,564.18,560.67,560.67,11550145 20040818,562.29,562.29,546.11,546.11,12957717 20040819,546.34,548.5,543.73,547.69,13111961 20040820,549.54,553.16,548.06,551.69,17689981 20040823,550.05,550.05,547.52,548.52,16625595 20040824,554.4,557.94,554.4,557.34,7294858 20040825,555.94,558.49,554.84,558.49,6402232 20040826,561.66,563.52,560.26,563.52,11944363 20040827,564.36,575.1,564.36,575.1,14563082 20040830,576.03,576.03,573.31,575.28,5830502 20040831,578.78,584.65,578.78,584.65,16625671 20040901,582.93,583.67,581.29,583.67,10103083 20040902,588.2,590.88,586.27,587.01,20680472 20040903,586.78,589.24,586.78,589.24,4676908 20040906,588.98,598.19,587.16,598.19,8307871 20040907,600.54,600.95,599.11,599.49,8938805 20040908,597.39,599.28,596.02,596.02,7239531 20040909,594.85,600.41,594.07,600.41,13536240 20040910,603.02,605.16,603.02,604.5,16039772 20040913,603.41,605.65,602.87,605.65,5401421 20040914,604.86,612.49,603.52,612.49,17404493 20040915,610.31,612.07,610.31,612.04,7284609 20040916,614.78,616.61,614.43,615.5,9387249 20040917,615.07,615.07,610.34,612.22,5691938 20040920,613.15,613.32,611.53,612.58,6668272 20040921,614,621.5,614,621.5,10883490 20040922,626.1,626.1,622.93,624.6,12535915 20040923,624.27,624.63,623.14,623.88,6786461 20040924,623.3,624.74,623.21,624.41,11473179 20040927,626.26,630.17,626.26,627.11,16077222 20040928,625.33,629.93,625.33,629.14,12117173 20040929,635.79,637.37,630.87,631.58,30671800 20040930,634.86,635.57,631.65,631.65,20366307 20041001,638.5,648.28,637.36,648.28,32683182 20041004,651.26,664.05,651.26,663.26,32957934 20041005,674.53,674.94,669.17,674.36,28946437 20041006,674.66,679.01,669.44,679.01,29861304 20041007,687.79,691.34,687.15,689.01,45265303 20041008,688.31,690.6,687.58,690.6,17761290 20041011,686.81,690.79,683.75,690.52,21300643 20041012,691.73,691.89,667.24,667.24,32236739 20041013,670.46,670.46,663.32,663.47,19257422 20041014,661.77,663.49,657.93,662.19,13482893 20041015,656.98,658.96,653.45,658.96,17173454 20041018,663.48,668.52,663.48,668.52,12827326 20041019,668.29,669.26,667.9,668.23,13171112 20041020,661.45,661.45,641.19,641.19,23678184 20041021,639.16,640.62,635.61,638.77,12755062 20041022,643.81,651.89,643.81,648.14,19820274 20041025,650.76,655.62,649.21,649.21,20167608 20041026,651.49,653.23,647.78,653.23,14111997 20041027,665.96,668.64,663.96,668.64,33658556 20041028,667.34,668.16,657.16,657.66,19670731 20041029,659.41,663.73,658.52,663.67,10081862 20041101,666.59,667.07,665.2,665.71,8599633 20041102,660.66,660.66,649.47,654.3,14035365 20041103,655.1,658.44,655.1,657.69,14604172 20041104,657.71,662.65,652.69,662.65,24531747 20041105,664.68,670.96,664.68,670.84,18935429 20041109,673.58,675.33,672.94,674.37,10620727 20041110,670.52,670.96,664.38,664.87,16430644 20041111,665.45,666.02,660.85,660.85,16046888 20041112,662.36,665.41,662.36,664.73,6226408 20041115,665.79,665.79,663.06,663.06,9504236 20041116,662.44,665.89,661.72,665.38,7462868 20041117,667.24,673.36,667.24,673.06,9279038 20041118,670.76,681.87,670.76,681.87,38175718 20041119,679.92,680.64,655.44,655.44,22889831 20041122,657.45,664.75,657.45,662.3,11805667 20041123,660.45,660.45,652.78,653.97,17515452 20041124,657.83,658.97,647.86,648.25,30874938 20041125,637.28,637.28,630.95,632.44,33128102 20041126,637.74,637.74,629.67,633.44,10840966 20041129,637.3,637.41,629.81,631.87,15535056 20041130,631.5,633.34,626.38,627.98,14488750 20041201,624.38,624.38,611.07,611.07,30829635 20041202,611.77,611.77,601.71,604.65,16007614 20041203,605.02,605.02,595.39,595.39,16264656 20041206,591.58,596.43,589.2,596.43,20324884 20041207,599.03,608.85,599.03,607.55,25887006 20041208,608.07,608.07,569.17,574.09,47287128 20041209,574.25,574.87,546.11,546.11,35818873 20041210,546.72,555.68,543.78,545.52,19214994 20041214,552.5,563.55,551.73,563.55,7773847 20041215,564.8,572.25,561.75,572.25,17843901 20041216,571.09,572.01,567.37,567.37,7335528 20041217,564.18,565.46,554.47,555.88,5258647 20041220,552.67,552.67,545.28,549.02,11254799 20041221,563.26,588.31,563.26,585.86,18557471 20041222,583.81,584.18,579.84,582.94,16272292 20041223,585.83,596.91,585.83,595.46,13670503 20041224,596.33,597.98,596.23,597.17,9116238 20041227,602.86,605.78,602.51,605.78,14679298 20041228,607.6,607.6,600.13,600.13,8007337 20041229,597.28,598.55,594.66,598.55,12751639 20041230,603.37,605.7,603.37,605.66,4285474 20041231,609.31,614.11,609.31,614.11,6866945 20050111,614,614.06,604.63,607.57,0 20050112,607.55,609.33,604.91,605.46,10296081 20050113,605.72,608.11,605.21,605.21,4067754 20050114,605.19,611.76,604.95,611.74,5470850 20050117,611.86,614.2,611.77,613.62,3225011 20050118,612.97,612.97,600.57,601.76,7065909 20050119,601.47,601.47,598.89,599.52,5560475 20050120,598.55,598.68,590.85,591.67,12476528 20050121,591.27,593.28,590.62,593.22,4906998 20050124,593.34,600.15,593.34,599.71,15553728 20050125,600.6,608.71,600.6,607.14,11297560 20050126,607.06,608.29,601.81,605.31,10649561 20050127,605.42,612.24,605.42,612.24,20794176 20050128,610.63,625.15,609.79,625.15,26712375 20050131,625.05,640.41,625.01,637.21,28646030 20050201,637.2,640.32,634.74,640.32,26153360 20050202,640.33,652.46,640.33,650.98,32092769 20050203,651.17,655.84,649.72,654.84,25429640 20050204,655.44,655.44,651.75,654.63,21359041 20050207,654.66,661.1,654.65,656.59,24891143 20050208,656.27,656.27,652.8,654.96,13471125 20050209,654.95,658.1,654.54,656.59,21794017 20050210,656.39,656.39,649.28,654.6,9674010 20050211,654.22,655.05,651.04,655.04,11742037 20050214,655.39,657.92,653.47,653.65,11089011 20050215,653.71,659.36,653.06,658.66,12948025 20050216,658.72,664.21,658.72,661.99,19998638 20050217,661.28,665.79,660.83,665.69,17145506 20050218,665.58,670.28,665.4,669.08,21426593 20050221,669.62,674.63,669.62,674.62,13128482 20050222,674.5,677.31,672.61,673.13,29987626 20050224,675.47,690.23,675.47,690.23,46166090 20050225,691,701.35,691,701.35,27144788 20050228,701.42,716.59,701.42,716.42,31060001 20050301,716.5,718.43,714.07,714.1,21498187 20050302,714.11,716.52,704.05,704.05,24433195 20050303,704.02,705.73,702.01,702.58,19402923 20050304,702.43,707.61,702.42,706.76,18904733 20050305,706.75,712.03,706.75,712.03,6341422 20050309,713,722.16,713,716.83,19718459 20050310,714.92,715.09,705.66,705.95,16796635 20050311,705.37,705.42,699.45,704.54,24604547 20050314,704.55,704.55,697.54,697.54,13469849 20050315,698.52,700.29,697.12,698.71,15681431 20050316,698.74,698.78,676.66,677.12,31375715 20050317,677.25,681.96,677.24,680.21,11883528 20050318,680.69,685.39,679.27,679.27,14009146 20050321,679.3,680.12,667.23,667.23,17303936 20050322,667.19,674.29,667.14,674.29,11282181 20050323,674.39,674.39,658.36,661.95,30308421 20050324,662.05,678.73,662.05,678.7,17818332 20050325,678.82,686.54,678.8,686.54,8230132 20050328,685.21,685.21,678.89,680.52,6356685 20050329,680.53,681.63,674.48,674.48,8363316 20050330,674.21,674.46,664.59,665.33,18791422 20050331,665.38,669.42,665.12,669.07,6729879 20050401,669.06,680.38,669.06,680.38,7660522 20050404,680.43,690.32,680.43,688.74,21289994 20050405,687.01,691.64,685.26,691.52,9776635 20050406,691.6,708.34,691.6,708.34,33944897 20050407,708.39,715.76,708.39,710.75,28363320 20050408,709.95,719.74,709.36,719.74,10791462 20050411,719.74,719.74,695.15,701.61,29267530 20050412,701.61,703.71,696.53,698.18,19197795 20050413,697.8,708.41,697.8,705.84,20394016 20050414,705.64,705.64,690.04,692.92,32653293 20050415,691.66,691.92,685.56,688.9,12233050 20050418,687.93,687.93,671.89,674.96,14115475 20050419,674.87,677.54,673.05,673.05,9087254 20050420,675.53,679.19,675.32,675.75,10086762 20050421,675.8,681.74,675.23,681.74,10045908 20050422,682.21,688.02,682.21,686.72,16240709 20050425,687.3,692.02,687.12,687.24,7540240 20050426,687.17,687.47,685.38,685.38,13579631 20050427,685.27,685.27,675.11,675.11,12396713 20050428,675.05,676.69,669.18,669.18,15242541 20050429,669.82,671.61,669.24,670.36,13812161 20050503,670.27,670.67,667.65,669.36,7342271 20050504,669.2,671.43,669.13,669.13,12301337 20050505,669.87,675.54,669.87,671.12,7289741 20050506,671.11,671.83,670.28,670.33,9390055 20050511,669.57,669.59,662.84,662.84,5963791 20050512,662.69,662.69,648.8,648.8,14631860 20050513,648.81,650.7,638.73,639.9,16094569 20050514,640.1,642.48,640.1,642.48,1567075 20050516,642.27,642.27,633.41,633.69,9059132 20050517,632.9,637.71,631.2,637.71,9884190 20050518,637.76,647.5,637.76,647.38,11447018 20050519,647.38,648.51,647.08,647.08,5504960 20050520,647.01,647.01,645.86,646.5,2211871 20050523,646.44,646.95,645.94,646.22,2180479 20050524,646.27,669.66,646.27,669.65,20658341 20050525,669.5,671.77,667.18,669.24,15058830 20050526,669.24,671.96,667.18,670.65,13430763 20050527,671.14,674.25,671.14,671.4,7811656 20050530,671.32,671.32,666.78,666.79,7986038 20050531,666.95,674.44,665.57,674.44,23808320 20050601,673.37,673.4,665.7,667.13,20658304 20050602,667.13,676.75,667.13,676.28,24774971 20050603,676.38,677.05,674.73,676.17,20114934 20050606,676.14,676.56,674.66,676.18,14252908 20050607,676.09,677.02,671.65,673.03,15277221 20050608,673.64,673.71,671.23,671.91,22764893 20050609,671.88,674.55,671.49,673.72,15239325 20050610,673.72,676.8,673.72,676.78,19332483 20050614,676.77,685.56,676.77,685.23,32120835 20050615,685.32,685.97,681.51,681.51,23931198 20050616,682.07,684.68,679.35,679.35,23263487 20050617,679.62,685.72,679.4,685.41,17462791 20050620,685.68,690.3,685.68,690.23,9908402 20050621,690.21,690.21,686.62,690.04,17231657 20050622,690.04,695.94,688.69,695.94,25414413 20050623,696.04,702.67,695.94,702.28,27553371 20050624,702.25,702.36,698.55,701.98,25335242 20050627,701.98,701.98,698.61,700,20434484 20050628,700.19,700.41,695.86,698.93,15091528 20050629,698.96,699.79,696.17,698.4,10394868 20050630,698.3,707.52,698.3,706.38,35136061 20050701,706.47,717.87,706.22,717.87,30409124 20050704,717.6,723.78,717.6,720.51,18485148 20050705,719.93,723.12,717.85,719.21,27930511 20050706,722.46,742.17,722.46,740.25,54793892 20050707,741.09,744.39,725.94,737.35,55327290 20050708,737.37,749.43,737.37,749.06,32333944 20050711,749.02,754.35,749.02,750.96,21485447 20050712,750.47,751.78,748.54,751.78,27623243 20050713,751.37,759.72,751.37,758.06,27455975 20050714,758.58,759.41,754.11,755.29,25249359 20050715,753.82,753.82,745.63,746.17,9023287 20050718,746.05,747.13,743.01,743.01,7760596 20050719,742.93,745.66,742.89,745.55,18595199 20050720,745.61,757.92,745.61,757.83,53387226 20050721,758.5,762.56,755.58,756.84,32521669 20050722,756.97,770.17,756.59,770.1,23856505 20050725,770.24,779.71,770.24,779.19,17181291 20050726,778.78,778.78,766.74,768.13,26139073 20050727,768.19,771.82,767.8,770.57,17647253 20050728,770.63,779.37,770.63,779.18,40087476 20050729,779.62,783.98,778.46,778.93,26810232 20050801,778.9,782.59,775.58,782.4,9856069 20050802,783.06,791.07,783.06,790.63,29311159 20050803,790.69,794.02,780.86,780.94,45234271 20050804,781.08,794.02,779.34,794.02,56719331 20050805,794.27,803.24,794.27,803.22,35137991 20050808,803.06,810.3,802.46,810,30233047 20050809,811.25,814.96,810.2,813.19,57220306 20050810,813.22,818.49,813.22,815.13,36147504 20050811,815.14,817.22,805.13,805.13,42891363 20050812,805.12,806.35,798.62,805.7,34852978 20050815,805.63,812.3,805.26,812.3,29206584 20050816,812.77,836.28,812.77,836.25,62702370 20050817,836.31,847.51,833.08,846.54,47261604 20050818,845.86,848.08,834.61,840.44,34787982 20050819,840,852.98,838.72,852.7,57294695 20050822,852.73,862.6,852.73,858.49,36301726 20050823,858.53,862.32,858.53,861.41,49980440 20050824,861.38,864.68,858.73,863.53,38010870 20050825,863.67,865.41,860.84,864.95,41632934 20050826,865.28,873.04,865.28,873.01,38925335 20050829,873.07,876.47,872.13,876.05,20118353 20050830,876.1,890.31,876.1,880.87,58231820 20050831,880.87,882.4,869.86,882.03,50748334 20050901,882.2,899.47,882.2,894.57,72239769 20050902,894.56,909.9,894.56,909.88,99052171 20050905,910,912.04,908.12,910.14,63450762 20050906,909.76,909.76,882.58,882.58,59003006 20050907,882.62,888.66,862.75,866.57,56937737 20050908,866.97,883.14,866.97,883.14,41997270 20050909,883.18,905.9,883.18,905.89,38423639 20050912,906.39,908.99,902.5,903.87,40789571 20050913,903,903,898.25,900.16,25070920 20050914,899.65,899.65,888.21,896.1,35805113 20050915,896.8,907.71,896.8,906.86,33764866 20050916,906.77,924.94,903.97,923.03,59795954 20050919,922.47,946.33,920.58,946.33,64609962 20050920,947.76,963.69,938.87,944.99,69802632 20050921,944.71,960.5,936.61,960.5,79645275 20050922,961.64,974.01,961.64,966.02,77757760 20050923,966.58,972.13,962.41,965.3,51333216 20050926,963.94,963.94,952.24,954.79,43430111 20050927,956.19,984.52,956.19,984.52,51517817 20050928,984.68,1000.49,984.68,988.28,50357757 20050929,989.56,999.1,989.56,991.13,45251665 20050930,991.24,1008.56,991.24,1007.76,37559056 20051003,1007.76,1038.93,1007.76,1038.76,61808602 20051004,1039.12,1052.73,1039.12,1045.02,66575013 20051005,1041.76,1041.76,1009.36,1009.64,74705911 20051006,1004.06,1004.06,951.89,954.57,89501886 20051007,954.89,957.15,943.03,949.12,42521593 20051010,949.76,971.99,949.76,970.29,22833022 20051011,970.27,994.88,968.95,994.88,57142933 20051012,995.22,1004.47,966.87,966.87,66771998 20051013,964.35,964.35,930.76,935.15,62968979 20051014,934.82,934.91,911.07,911.17,69966744 20051017,913.35,923.44,908.22,915.41,61551916 20051018,917.7,927.13,917.7,918.17,50136377 20051019,914.46,914.46,882.1,882.1,46787083 20051020,886.41,894.62,886.41,887.37,36270010 20051021,886.61,887.88,873.49,887.88,39953752 20051024,887.74,908.98,886.81,908.57,30848662 20051025,911.49,915.56,901.55,904.35,39528749 20051026,905.75,913.41,905.75,910.42,32594995 20051027,909.86,911.86,895.78,898.48,29583326 20051028,897.49,911.54,893.47,910.75,36948975 20051031,911.18,934.99,911.18,934.99,26175162 20051101,935.05,949.1,934.37,942.11,43871791 20051102,943.82,964.35,943.82,964.35,44953472 20051103,965.28,974.02,965.28,972.43,29168354 20051107,972.38,973.49,960.39,971.64,28385709 20051108,969.21,971.68,963.74,971.21,23059122 20051109,972.11,985.28,971.17,980.29,35969145 20051110,980.51,981.95,971.45,972.23,30132283 20051111,970.92,970.92,963.13,969.58,45097617 20051114,969.86,988.97,969.86,988.97,44974626 20051115,989.27,997.79,989.15,991.22,60457703 20051116,991.08,991.7,983.66,989.72,34336943 20051117,990.5,1017.43,990.5,1014.37,59928688 20051118,1013.39,1017.88,1011.12,1013.92,27968795 20051121,1014.2,1029.3,1014.2,1020.98,26934281 20051122,1021.69,1025.89,1012.61,1014.76,26663450 20051123,1015.54,1019.46,1015.54,1017.15,27490138 20051124,1016.86,1029.46,1016.78,1029.46,36737456 20051125,1029.75,1034.52,1026.3,1034.52,39254081 20051128,1035.39,1048.81,1035.39,1039.8,45494433 20051129,1038.95,1038.95,1028.23,1034.91,40568353 20051130,1034.85,1039.04,1030.22,1037.26,26600564 20051201,1038.4,1059.28,1038.4,1058.93,53551985 20051202,1060.07,1079.89,1060.07,1073.16,77044370 20051205,1073.31,1084.36,1073.31,1076.02,41998555 20051206,1076.7,1077.75,1069.72,1072.34,27089689 20051207,1072.18,1085.06,1072.17,1083.18,38089741 20051208,1082.13,1082.13,1068.61,1079.48,27841910 20051209,1080.75,1086.98,1079.76,1082.4,32898329 20051212,1082.53,1095.75,1082.53,1095.75,43074709 20051213,1095.58,1096.47,1093.12,1094.03,14083599 20051214,1093.97,1106.28,1092.22,1105.67,40332668 20051215,1103.49,1108.51,1100.61,1101.12,31040434 20051216,1100.76,1101.61,1098.3,1099.36,27176130 20051219,1098.29,1103.99,1097.66,1103.84,16073852 20051220,1101.84,1101.84,1098.45,1100.78,12902977 20051221,1100.91,1105.37,1100.32,1105.27,15067560 20051222,1105.68,1129.02,1105.68,1128.51,50504427 20051223,1128.06,1139.04,1126.09,1126.09,50052620 20051226,1126.29,1128.82,1126.1,1127.28,8884215 20051227,1126.77,1128.17,1123.91,1123.91,6173100 20051228,1123.94,1123.94,1114.73,1115.92,19291682 20051229,1115.98,1124.82,1115.98,1122.21,36081821 20051230,1121.86,1125.95,1121.84,1125.6,14739681 20060110,1128.2,1192.9,1128.2,1190.34,86113972 20060111,1190.04,1216.92,1188.86,1216.66,74906270 20060112,1216.96,1261.42,1216.96,1255.92,106486923 20060113,1255.65,1261.57,1234.1,1239.76,72441211 20060116,1240.05,1277.26,1240.05,1276.9,60834736 20060117,1277.79,1292.3,1246.61,1253.58,53081041 20060118,1252.91,1252.91,1219.79,1235.01,48740995 20060119,1233.01,1278.28,1225.66,1278.28,76640542 20060120,1278.93,1305.96,1278.93,1304.53,100057149 20060123,1304.28,1305.82,1287.71,1295.39,34808864 20060124,1296.2,1308.05,1296.2,1307.05,42668295 20060125,1307.05,1325.82,1307.05,1324.65,52987583 20060126,1324.37,1340.33,1323.01,1337.82,69878000 20060127,1338.63,1373.22,1338.63,1373.22,90351837 20060130,1374,1376.43,1331.59,1332.27,72533035 20060131,1334.04,1346.46,1314.75,1315.96,52659400 20060201,1316.01,1340.02,1308.95,1339.57,39225780 20060202,1339.79,1342.18,1333.35,1334.85,23277363 20060203,1334.13,1334.13,1307.88,1308.13,35727727 20060206,1308.45,1332.44,1308.45,1325.27,40871892 20060207,1325.48,1335.01,1322.96,1330.64,22753437 20060208,1330.16,1335.4,1312.06,1335.19,47850020 20060209,1336.46,1367.47,1336.46,1366.37,60142067 20060210,1367.08,1370.06,1360.36,1365.26,41321124 20060213,1363.65,1369.72,1357.52,1365.24,37540340 20060214,1365.11,1383.22,1362.37,1367.91,47057120 20060215,1368.92,1375.1,1355.16,1375.1,69701233 20060216,1373.92,1386.7,1366.7,1381.59,61792528 20060217,1382.49,1428.15,1382.49,1428.14,42042723 20060220,1430.87,1459.48,1430.87,1459.48,33660507 20060221,1459.93,1464,1444.35,1444.35,32528579 20060222,1444.38,1466.42,1442.94,1465.62,42680921 20060226,1465.62,1516.66,1465.62,1516.46,59002748 20060227,1516.59,1531.27,1496.78,1516.99,70039876 20060228,1515.1,1515.1,1451.52,1453.44,78832783 20060301,1453.7,1465.69,1434.82,1450.82,75699020 20060302,1452.95,1470.82,1452.95,1466.87,36360191 20060303,1467,1497.17,1467,1487.11,78697915 20060306,1487.21,1497.52,1479.63,1480.9,39034614 20060307,1476.68,1476.68,1396.48,1396.48,75256658 20060309,1393.27,1393.27,1350.15,1361.28,86454462 20060310,1361.4,1365.79,1341.59,1351.26,32789776 20060313,1353.63,1391.8,1352.51,1384.58,63657210 20060314,1384.85,1405.04,1348.16,1360.33,76726706 20060315,1363.93,1377.38,1359.91,1377.33,119247982 20060316,1376.84,1383.92,1371.98,1381.7,134786919 20060317,1381.38,1420.1,1381.38,1414.92,129679689 20060320,1415.71,1425.85,1406.14,1408.52,70591110 20060321,1408.12,1408.12,1394.58,1395.24,81851731 20060322,1394.88,1408.81,1391.39,1408.81,50770099 20060323,1408.96,1430.48,1408.96,1430.18,65240706 20060324,1429.17,1429.59,1407.78,1420.25,47191796 20060327,1420.7,1436.57,1420.7,1428.69,66681310 20060328,1428.08,1428.75,1413.8,1414.7,82947173 20060329,1414.58,1414.58,1390.24,1391.31,38731120 20060330,1393.32,1431.22,1393.32,1431.22,46795952 20060331,1431.08,1442.91,1431.04,1434.99,65295792 20060403,1434.73,1451.02,1434.65,1450.88,76314051 20060404,1451.29,1460.69,1450.87,1455.67,124605951 20060405,1459.01,1485.46,1459.01,1485.22,103923122 20060406,1485.67,1506.24,1485.67,1493.84,94166843 20060407,1493.52,1525.85,1491.15,1523.15,138338930 20060410,1523.94,1556.92,1519.28,1555.06,224488772 20060411,1556.56,1582.5,1553.49,1553.67,141674861 20060412,1552.61,1561.57,1535.47,1561.57,67894939 20060413,1562.1,1569.76,1544.75,1545.54,107945357 20060414,1547.12,1559.03,1546.06,1559.03,13382144 20060417,1559.03,1582.73,1559.03,1582.73,68199532 20060418,1583.72,1601.8,1583.72,1600.01,159123867 20060419,1600.97,1622.18,1600.97,1615.04,103867730 20060420,1615.12,1626.44,1613.99,1618.64,119588310 20060421,1616.24,1617.52,1603.81,1617.52,61083733 20060424,1618.63,1633.1,1618.63,1625.21,62300065 20060425,1623.13,1633.18,1621.47,1627.51,38958930 20060426,1627.64,1669.24,1627.64,1669.24,117670476 20060427,1667.09,1690.31,1616.66,1626.08,160484208 20060428,1624.1,1657.28,1621.74,1657.28,57311897 20060502,1657.49,1716.78,1657.49,1716.6,43350847 20060503,1716.67,1737.87,1716.67,1724.03,60177394 20060504,1723.66,1739.66,1715.52,1739.66,75585778 20060505,1740.77,1758.19,1740.77,1749.52,71137263 20060506,1749.52,1765.35,1749.21,1765.35,11493784 20060510,1767.48,1795,1738.69,1739.92,123975764 20060511,1740.19,1761.35,1684.98,1723.97,122318444 20060512,1723.95,1723.95,1680.84,1681.07,115628359 20060515,1680.78,1681.46,1582.98,1589.46,109168763 20060516,1586.86,1592.66,1530.36,1585.35,123096203 20060517,1585.48,1614.07,1543.12,1543.26,60651290 20060518,1536.97,1536.97,1477.55,1490.64,75435424 20060519,1492.44,1510.56,1449.75,1449.75,40834175 20060522,1448.82,1449.22,1315.15,1318.5,156798178 20060523,1319.96,1408.27,1311.32,1407.49,155170740 20060524,1407.41,1407.41,1354.19,1368.5,63964765 20060525,1368.07,1425.81,1362.74,1424.97,54076173 20060526,1426.6,1496.44,1426.6,1495.11,66721927 20060529,1495.28,1524.58,1492.08,1492.08,76400420 20060530,1492.35,1498.47,1454.69,1476.99,77339484 20060531,1476.61,1476.61,1443.67,1461.22,77230981 20060601,1460.7,1463.29,1449.1,1459.99,37785519 20060602,1465.79,1536.97,1465.79,1535.38,67437116 20060605,1539.4,1560.19,1539.4,1542.95,35296771 20060606,1541.9,1541.9,1469.95,1469.95,81228148 20060607,1469.89,1475.85,1422.03,1431.4,45025471 20060608,1425.5,1425.5,1361.12,1361.12,36558011 20060609,1361.93,1384.89,1347.97,1362.51,28532973 20060613,1358.88,1358.88,1234.44,1234.82,70069399 20060614,1234.64,1274.39,1219.11,1274.39,32161233 20060615,1277.35,1344.27,1277.35,1344.27,62764195 20060616,1346.52,1389.65,1315.66,1329.87,53082153 20060619,1329.9,1352.1,1323.16,1347.47,21887039 20060620,1346.54,1361,1322.87,1361,28099327 20060621,1364.82,1376,1348.87,1361.58,111775906 20060622,1364.16,1391.15,1354.12,1354.12,34052198 20060623,1353.55,1355.53,1337.58,1344.9,38209015 20060626,1345.4,1348.62,1337.38,1348.62,10961050 20060627,1349.89,1399.19,1349.89,1396.94,66536785 20060628,1392.24,1414.01,1380.25,1414.01,35987001 20060629,1416.32,1449.39,1416.32,1447.92,37294942 20060630,1448.92,1503.06,1448.92,1494.63,47466461 20060703,1494.74,1515.88,1494.74,1512.04,26190049 20060704,1512.66,1539.52,1508.7,1539.52,18578500 20060705,1539.37,1539.37,1501.28,1501.28,17951195 20060706,1502.4,1535.86,1502.4,1535.86,22872670 20060707,1537.55,1557.05,1533.59,1549.66,21845242 20060710,1548.27,1555.75,1539.96,1555.69,34209300 20060711,1555.27,1564.21,1550.4,1551.83,42250055 20060712,1553.98,1570.99,1552.26,1552.4,49551592 20060713,1552.28,1553.82,1486.13,1487.51,34424676 20060714,1487.19,1499.6,1459.51,1484.58,36795326 20060717,1485.55,1485.55,1457.01,1459.55,23646054 20060718,1457.9,1457.9,1435.44,1455.62,24643760 20060719,1455.78,1481.89,1449.01,1481.89,31606540 20060720,1484.22,1516.64,1484.22,1503.64,53510082 20060721,1503.43,1503.43,1490.09,1490.09,11562850 20060724,1489.5,1499.68,1486.88,1499.68,15294959 20060725,1502.02,1512.07,1502.02,1506.38,30635210 20060726,1505.53,1511.63,1505.53,1511.4,28490097 20060727,1511.76,1560.88,1511.76,1560.17,63096393 20060728,1559.6,1559.6,1544.24,1555.58,21523330 20060731,1556.39,1565.46,1550.39,1551.09,29876994 20060801,1551.09,1570.85,1544.52,1544.88,31014335 20060802,1545.76,1569.9,1545.76,1569.9,27936521 20060803,1583.97,1602.82,1580.41,1596.08,54432010 20060804,1596.29,1631.2,1593.95,1629.23,53189555 20060807,1628.49,1628.49,1611.45,1623.59,57770023 20060808,1624.71,1633.26,1616.83,1619.98,24983594 20060809,1620.41,1643.12,1619.89,1642.91,46374518 20060810,1642.18,1642.18,1625.64,1631.15,36956845 20060811,1633.41,1657.83,1633.41,1657.2,59054078 20060814,1657.48,1671.14,1651.57,1651.62,25801389 20060815,1655.85,1655.85,1622.05,1644.16,33236384 20060816,1645.18,1663.98,1644.6,1654.9,51859158 20060817,1659.33,1660.58,1643.46,1647.54,49968760 20060818,1647.11,1647.11,1595.22,1595.22,47949387 20060821,1596.27,1624.97,1596.27,1618.59,28505251 20060822,1619.76,1641.12,1619.76,1641.11,35858172 20060823,1641.03,1650.77,1631.8,1647.71,41452813 20060824,1646.98,1646.98,1633.57,1637.88,36850837 20060825,1638.3,1644.94,1638.3,1643.18,24936959 20060828,1641.35,1644.2,1640.46,1643.17,19054875 20060829,1643.42,1668.8,1642.23,1643.93,21463306 20060830,1644.33,1655.27,1644.33,1651.45,14463881 20060831,1651.61,1659.66,1626.69,1626.69,118849736 20060901,1627.57,1633.36,1617.76,1620,21911780 20060904,1621.31,1634.11,1616.94,1634.11,16913018 20060905,1634.35,1655.27,1633.06,1655.04,41966245 20060906,1653.98,1654.25,1630.27,1630.27,23182413 20060907,1628.7,1628.7,1587.98,1588.62,27638753 20060908,1587.53,1595.17,1586.13,1591.12,20873134 20060911,1586.85,1586.85,1534.67,1534.68,30687707 20060912,1535.12,1546.76,1535.12,1542.7,65984895 20060913,1541.64,1560.77,1536.37,1556.32,30796834 20060914,1556.34,1577.94,1556.34,1566.39,37272246 20060915,1565.21,1567.66,1550.25,1550.68,26700662 20060918,1551.05,1568.66,1551.05,1567.15,28048953 20060919,1569.76,1583.44,1569.76,1577.85,13517754 20060920,1573.56,1573.56,1545.18,1554.31,39748227 20060921,1555.02,1557.25,1534.75,1534.75,26855076 20060922,1535.92,1537.4,1504.9,1504.9,42766502 20060925,1504.05,1504.05,1451.96,1452.54,62502098 20060926,1453.92,1484.13,1453.92,1484.13,32760042 20060927,1484.56,1522.54,1484.56,1519.06,52149088 20060928,1524.13,1558.93,1524.13,1558.85,52891478 20060929,1558.84,1563.19,1546.34,1549.99,63428889 20061002,1550.1,1564.51,1550.1,1557.23,56474327 20061003,1554.91,1554.91,1521.27,1522.75,50685817 20061004,1518.74,1523.67,1503.73,1520.96,42558897 20061005,1524.05,1567.11,1524.05,1566,61494685 20061006,1566.89,1567.49,1552.13,1554.99,23591740 20061009,1555.97,1587.75,1551.78,1587.59,28801553 20061010,1587.73,1597,1581.87,1584.25,48578739 20061011,1584.17,1585.55,1568.05,1585.55,46273847 20061012,1581.67,1581.96,1575,1581.63,51128708 20061013,1581.78,1612.5,1581.78,1610.44,62661656 20061016,1610.9,1622.36,1605.72,1612.01,27349035 20061017,1615.19,1628.64,1609.47,1609.47,34158928 20061018,1609.39,1626.4,1607.41,1626.4,58273989 20061019,1625.03,1638.7,1621.91,1638.7,46954426 20061020,1640.39,1647.92,1630.08,1630.47,20793001 20061023,1630.56,1634.38,1610.64,1618.26,38838382 20061024,1618.59,1620.68,1599.26,1608.84,28815948 20061025,1609.02,1630.86,1607.96,1630.46,20194843 20061026,1636.81,1648.44,1635.04,1636.03,47348297 20061027,1636.05,1636.05,1619.6,1627.24,59698713 20061030,1626.18,1626.18,1590.33,1590.33,30082210 20061031,1590.22,1614.83,1589.82,1613.57,22430550 20061101,1613.97,1645.51,1613.97,1644.86,39952797 20061102,1645.51,1645.51,1628.23,1629.34,51880422 20061103,1629.34,1641.5,1628.76,1641.48,28597256 20061107,1643.65,1676.56,1643.65,1674.95,63235520 20061108,1675.22,1675.22,1662.38,1663.19,39035697 20061109,1663.62,1695.98,1663.62,1693.41,47025624 20061110,1693.4,1707.61,1686.66,1706.7,39720319 20061113,1706.67,1717.63,1704.28,1704.47,46376849 20061114,1704.58,1706.8,1694.87,1699.66,68858109 20061115,1699.32,1706.99,1697.66,1705.84,47213895 20061116,1705.87,1714.44,1693.05,1713.46,49525479 20061117,1713.19,1713.19,1680.79,1688.97,48986879 20061120,1689.05,1691.69,1675.99,1677,50015985 20061121,1677.17,1699.95,1676.44,1699.31,32259215 20061122,1699.74,1710.4,1699.74,1703.13,36425596 20061123,1703.47,1713.29,1703.47,1712.95,41907852 20061124,1712.82,1723.38,1712.01,1722.73,46213605 20061127,1723.42,1737.22,1723.42,1727.33,118457064 20061128,1727.45,1730.62,1721.1,1728.98,62392698 20061129,1729.32,1765.31,1729.32,1765.2,84751894 20061130,1766.34,1782.5,1766.34,1776.68,132781545 20061201,1776.68,1794.43,1764.32,1780.51,131039193 20061204,1778.94,1793.48,1778.94,1791.36,42185389 20061205,1791.98,1824.6,1791.98,1821.33,85742387 20061206,1821.33,1837.06,1821.33,1836.87,66101604 20061207,1836.63,1850.84,1835,1848.76,51951774 20061208,1848.61,1854.31,1837.02,1850.69,35020300 20061211,1850.61,1860.14,1832.85,1838.61,46647630 20061212,1838.72,1851.17,1838.72,1841.94,65976111 20061213,1841.3,1841.3,1810.18,1829.61,80611373 20061214,1830.62,1842.07,1830.62,1840.13,40184903 20061215,1842.45,1856.99,1842.45,1853.24,80178592 20061218,1853.5,1863.5,1850.27,1861.91,39715840 20061219,1861.55,1861.55,1830.25,1837.87,48130048 20061220,1838.03,1866.33,1838.03,1866.33,40494154 20061221,1866.33,1866.68,1853.84,1864.46,32429365 20061222,1866.33,1870.82,1862.32,1862.4,31201176 20061225,1861.49,1861.49,1851.26,1851.96,9230566 20061226,1852.7,1852.97,1849.39,1852.39,10366815 20061227,1852.39,1871.18,1851.29,1871.18,69078626 20061228,1871.31,1910.28,1871.31,1910.28,59192400 20061229,1911,1927.74,1911,1921.92,28937204 20070109,1906.32,1906.32,1796.62,1798.63,52713102 20070110,1798.09,1798.09,1749.22,1770.67,70796078 20070111,1770.67,1808.23,1769.31,1800.61,59572625 20070112,1799.44,1805.55,1793.51,1797.59,75866305 20070115,1798.45,1850.21,1798.45,1850.21,52333361 20070116,1850.18,1879.86,1847.35,1851.63,57070964 20070117,1849.88,1857.94,1808.06,1810.63,59712188 20070118,1814.03,1837.81,1807.28,1807.28,51355328 20070119,1807.12,1815.49,1803.06,1812.93,35396349 20070122,1819.93,1845.45,1819.93,1841.97,44258019 20070123,1840.91,1859.23,1840.91,1856.4,47930183 20070124,1857.65,1879.5,1857.65,1861.46,65379274 20070125,1862.5,1886.76,1862.5,1880.45,81106265 20070126,1880.19,1880.19,1862.84,1863.28,26487642 20070129,1863.91,1871.9,1836.59,1836.77,32515394 20070130,1836.7,1836.7,1800.59,1824.77,65263637 20070131,1833,1851.51,1833,1842.93,51430672 20070201,1843.89,1894.34,1843.89,1894.25,59238255 20070202,1894.52,1904.67,1885.76,1896.62,58032877 20070205,1896.62,1905.64,1895.84,1905.44,34666628 20070206,1906.01,1927.06,1905.06,1923.27,65948737 20070207,1924.23,1926.61,1913.25,1917.82,45787516 20070208,1917.13,1917.13,1878.86,1879.37,55194351 20070209,1884.56,1899.07,1881.78,1885.93,27619599 20070212,1885.47,1885.47,1838.62,1838.62,38827554 20070213,1838.4,1866.98,1827.05,1866.98,48789246 20070214,1867.84,1889.96,1867.84,1889.96,48229169 20070215,1890.04,1905.3,1890.04,1894.92,39024792 20070216,1895.21,1898.64,1882.09,1897.07,30368465 20070219,1897.64,1916.76,1897.64,1904.84,25656896 20070220,1905.04,1905.51,1893.64,1893.64,22273463 20070221,1893.85,1909.15,1893.2,1905.46,33623846 20070222,1905.99,1935.06,1905.99,1934.26,29335520 20070226,1936.82,1971.35,1936.82,1970.77,69394492 20070227,1968.99,1968.99,1901.05,1906.08,88736795 20070228,1905.06,1905.06,1836.15,1858.14,172711524 20070301,1857.82,1877.55,1772.92,1797.1,98817592 20070302,1798.66,1813.55,1784,1795.89,60480273 20070305,1795.74,1795.74,1701.8,1737.71,81843853 20070306,1738.63,1766.61,1738.63,1763.66,29538609 20070307,1764.1,1773.17,1757.85,1767.1,16182610 20070309,1772.83,1818.28,1772.83,1808.65,57673825 20070312,1809.35,1829.77,1806.12,1811.91,69244530 20070313,1812.21,1827.96,1807.49,1817.15,81625410 20070314,1808.76,1808.76,1750.06,1779.1,47929329 20070315,1780.11,1810.72,1780.11,1809.16,44326061 20070316,1809.31,1821.58,1808.87,1821.34,42888132 20070319,1825.8,1846.38,1825.8,1846.38,23091222 20070320,1847.11,1852.59,1830.77,1831.22,41819956 20070321,1831.24,1848.59,1831.24,1847.26,38554949 20070322,1851.56,1892.55,1851.56,1889.62,53686286 20070323,1889.7,1915.42,1887.11,1914.47,48109509 20070326,1915.36,1929.13,1914.84,1924.79,49669422 20070327,1923.34,1924.38,1907.59,1911.06,39991151 20070328,1911.37,1933.78,1910.7,1925.64,47983110 20070329,1926.04,1940.59,1925.92,1940.47,39579216 20070330,1941.62,1953.56,1933.2,1935.72,37759405 20070402,1935.01,1935.01,1922.72,1927.73,25627478 20070403,1928.21,1931.68,1914.85,1920.8,36171493 20070404,1921.19,1934.17,1921.19,1929.94,55271152 20070405,1930.09,1942.75,1929.85,1942.75,65453241 20070406,1943.69,1947.97,1943.29,1946.47,18633197 20070409,1946.95,1973.83,1946.95,1964.07,31671667 20070410,1961.92,1978.19,1960.47,1977.33,47402157 20070411,1979.1,1991.63,1979.1,1984.44,92547830 20070412,1983.81,1983.81,1964.5,1967.02,48277270 20070413,1969.15,2001.59,1969.15,2001.59,52557747 20070416,2001.63,2008.71,1995.97,2008.42,60712731 20070417,2007,2007.51,1983.47,1990.57,42609193 20070418,1990.66,1993.98,1965.09,1965.09,67427198 20070419,1964.37,1964.37,1915.36,1926.38,63032689 20070420,1929.28,1974.31,1929.28,1971.66,51069931 20070423,1971.73,1985.83,1971.73,1973.67,25955845 20070424,1973.91,1984.01,1957.17,1966.59,35952462 20070425,1966.09,1979.27,1958.7,1973.48,86070433 20070426,1978.74,1991.88,1960.4,1960.4,30338150 20070427,1960.43,1962.86,1913.73,1915.27,51679998 20070428,1916.65,1935.51,1916.65,1935.51,9205599 20070502,1932.05,1932.05,1911.33,1911.69,71447472 20070503,1912.28,1930.28,1912.23,1923.19,21843015 20070504,1920.9,1931.51,1920.9,1930.05,14353749 20070507,1930.33,1937.33,1927.53,1927.58,13561398 20070508,1927.65,1929.6,1912.84,1913.57,26989964 20070510,1913.57,1928.82,1890.7,1892.15,50246579 20070511,1891.48,1891.48,1843.79,1845.44,49347203 20070514,1845.44,1868.12,1836.37,1851.22,44528302 20070515,1851.16,1851.16,1826.23,1826.39,31793131 20070516,1827.88,1856.57,1827.88,1856.57,49965390 20070517,1857.72,1872.08,1843.24,1843.24,58257808 20070518,1842.84,1863.36,1842.84,1859.7,31770487 20070521,1860.49,1869.29,1860.49,1866.72,20272292 20070522,1867.45,1869.02,1857.14,1860.83,28734101 20070523,1860.73,1860.73,1815.11,1815.64,48738250 20070524,1813.2,1813.2,1773.73,1790.53,43943149 20070525,1790.38,1797.21,1777.54,1794.76,43429386 20070528,1795.44,1797.87,1765.37,1770.42,32202462 20070529,1770.06,1778.59,1734.53,1737.56,53035216 20070530,1736.44,1736.44,1707.81,1724.69,40976139 20070531,1726.93,1781.13,1726.93,1780.33,93461534 20070601,1780.39,1829.89,1771.15,1829.5,105096266 20070604,1829.91,1832.2,1817.82,1826.99,57008209 20070605,1827.25,1848.22,1827.25,1833.66,47058898 20070606,1834.04,1839.43,1816.81,1823.63,51654660 20070607,1823.04,1826.32,1803.14,1803.59,36673482 20070608,1803.11,1803.11,1779.66,1790.09,71672793 20070609,1790.44,1799.29,1790.44,1798.49,31610808 20070613,1798.25,1806.68,1785.7,1806.68,46141291 20070614,1806.68,1870.11,1806.68,1870.11,58898755 20070615,1870.55,1883.27,1861.49,1883.27,65126109 20070618,1885.91,1899.19,1885.91,1896.67,44623441 20070619,1896.07,1904.4,1885.72,1886.84,37663486 20070620,1886.86,1916.76,1886.71,1915.44,34055749 20070621,1915.11,1915.11,1893.18,1893.22,25143626 20070622,1893.22,1898.08,1889.27,1896.1,36957507 20070625,1894.62,1894.62,1874.97,1875.32,21907332 20070626,1875.51,1899.46,1875.51,1897.3,63904308 20070627,1896.83,1896.83,1875.07,1875.21,25043152 20070628,1879.74,1897.44,1879.74,1894.16,40245222 20070629,1894.46,1899.05,1887.41,1897.7,40579064 20070702,1898.13,1912.93,1894.22,1911.75,77653326 20070703,1911.77,1944.84,1911.77,1939.84,138271467 20070704,1940.37,1944.61,1939.51,1943.29,53304500 20070705,1943.54,1975.6,1943.54,1973.12,51993069 20070706,1972.82,1974.66,1964.3,1974.66,37028917 20070709,1974.74,2001.07,1974.74,1999.87,78317804 20070710,1994.83,1996.76,1977.66,1977.85,78399744 20070711,1977.42,1997.22,1974.3,1995.58,58360520 20070712,1997.09,2049.56,1997.09,2049.18,63651465 20070713,2050.31,2065.7,2050.31,2061.4,45348421 20070716,2061.29,2068.6,2052.56,2066.74,47380490 20070717,2066.21,2066.21,2042.91,2055.21,39167841 20070718,2053.87,2053.87,2031.54,2036.59,36558343 20070719,2036.75,2071.1,2036.51,2071.08,38820066 20070720,2071.24,2088.04,2067.28,2069.93,32802318 20070723,2069.62,2092.71,2061.61,2091.26,39394302 20070724,2090.77,2091.24,2049.66,2050.15,71558266 20070725,2049.32,2049.32,2025.06,2047.82,59441950 20070726,2049.14,2055.74,1996.91,1996.91,55674950 20070727,1993.7,1993.7,1941.04,1967.06,76117192 20070730,1967.66,1976.23,1945.01,1961.04,78699831 20070731,1961.38,1993.96,1961.38,1993.96,50532137 20070801,1983.87,1983.87,1932.87,1946.34,81581560 20070802,1947.8,1958.8,1944.34,1956.61,57499924 20070803,1958.89,1976.65,1958.89,1970.75,56640459 20070806,1963.01,1963.01,1941.55,1944.73,68583905 20070807,1947.16,1967.34,1947.16,1951.8,40048785 20070808,1953.58,1987.25,1953.58,1987.25,49483193 20070809,1988.16,2002.64,1936.57,1939,50942294 20070810,1935.08,1935.08,1882.5,1897.2,92776935 20070813,1898.22,1931.49,1898.22,1927.63,43727532 20070814,1927.63,1929.1,1922.77,1925.79,60384157 20070815,1923.33,1923.33,1880.77,1886.83,98079060 20070816,1886.82,1886.82,1817.15,1820.3,63059072 20070817,1819.59,1863.59,1798.43,1860.7,69973575 20070820,1856.49,1868.26,1851.87,1852.15,40331000 20070821,1852.15,1852.91,1810.61,1820.65,70071077 20070822,1820.83,1854.36,1820.83,1853.77,42383134 20070823,1855.36,1880.04,1855.36,1864.59,57013155 20070824,1863.66,1865.53,1851.53,1864.74,21421754 20070827,1865.37,1896.93,1865.37,1895.71,55903335 20070828,1895.71,1895.87,1877.1,1877.1,34132250 20070829,1874.11,1874.11,1853.83,1871.54,39660690 20070830,1874.33,1897.35,1874.33,1880.43,43766149 20070831,1881.61,1921.83,1881.61,1919.89,60296558 20070903,1920.33,1930.1,1917.65,1926.5,33798957 20070904,1925.18,1925.18,1901.63,1904.76,43875921 20070905,1909.63,1914.51,1903.56,1905.3,58751041 20070906,1905.25,1921.13,1905.25,1920.88,39203585 20070907,1920.81,1921.01,1896.17,1898.19,49913472 20070910,1897.93,1898.94,1894.81,1898.26,34437499 20070911,1898.4,1911.97,1898.4,1911.97,24327848 20070912,1912.23,1919.5,1899.84,1899.95,33648486 20070913,1900.33,1932.68,1900.33,1932.68,32639085 20070914,1932.96,1945.49,1926.38,1943.25,55064772 20070917,1940.03,1940.03,1912.95,1915.8,29044915 20070918,1915.8,1938.7,1912.68,1938.52,42405202 20070919,1943.74,2015.89,1943.74,2015.36,131646798 20070920,2015.43,2017.72,2000.61,2015.19,88685043 20070921,2014.95,2027.33,2013.2,2026.29,50772851 20070924,2026.29,2048.06,2026.29,2042.2,84489605 20070925,2042.3,2042.3,2008.22,2008.97,81503702 20070926,2011.14,2049.45,2011.14,2049.45,45534589 20070927,2050.09,2064.94,2050.09,2064.16,68332337 20070928,2064.16,2075.25,2062.96,2071.8,58114461 20071001,2071.8,2072.28,2039.64,2047.09,45739774 20071002,2049.21,2108.89,2049.21,2108.57,89691294 20071003,2108.57,2121.07,2092.98,2092.98,109927435 20071004,2092.46,2096.06,2085.07,2090.08,58786077 20071005,2090.15,2117.32,2090.15,2115.43,65135526 20071008,2116.77,2133.68,2116.77,2130.2,48854395 20071009,2130.17,2142.34,2117.34,2141.79,62825714 20071010,2141.83,2159.59,2141.83,2143.69,83364791 20071011,2143.69,2174.45,2143.69,2173.11,80503101 20071012,2172.71,2172.71,2152.33,2163.11,42573727 20071015,2163.15,2181.68,2163.15,2176.9,77742177 20071016,2176.93,2178.57,2159.73,2159.84,61328420 20071017,2157.48,2158.09,2143.17,2158.09,90756298 20071018,2158.41,2163.53,2132.84,2136.53,47432543 20071019,2136.48,2148.66,2135.37,2142.42,50754180 20071022,2132.39,2132.39,2096.03,2098.57,55636028 20071023,2099.88,2127.15,2099.88,2127,59798221 20071024,2128.38,2128.38,2117.31,2123.36,39109293 20071025,2123.48,2153.94,2122.65,2151.1,73541364 20071026,2151.83,2194.17,2151.83,2194.12,65303948 20071029,2195.82,2232.58,2195.82,2226.02,61218853 20071030,2226.02,2226.02,2197.06,2206.34,39661564 20071031,2206.34,2224.16,2205.82,2223.06,48342218 20071101,2225.25,2258.63,2207.1,2220.16,80940920 20071102,2220.11,2234.04,2208.69,2228.15,35382827 20071106,2227.99,2268.92,2227.99,2268.92,57675606 20071107,2268.92,2286.74,2268.92,2280.95,84088740 20071108,2273.08,2291.87,2257.6,2288.15,57939384 20071109,2288.15,2301.74,2262.11,2262.11,49583329 20071112,2261,2268.27,2240.53,2243.04,47255096 20071113,2242.19,2242.94,2221.75,2222.84,60657437 20071114,2223.32,2249.78,2223.32,2244.11,90861752 20071115,2243.59,2243.59,2217.95,2217.95,58866318 20071116,2215.57,2215.57,2183.21,2189.37,78546415 20071119,2189.59,2200.17,2165.5,2166,38423815 20071120,2165.96,2180.53,2154.68,2180.22,75100975 20071121,2180.22,2180.22,2148.41,2151.88,64958056 20071122,2152,2155.06,2128.17,2135.93,43176509 20071123,2135.93,2154.53,2135.93,2151.89,50937113 20071126,2152.51,2188.2,2152.51,2177.07,59833756 20071127,2176.65,2177.81,2153.44,2155.38,66937251 20071128,2155.18,2168.12,2138.58,2168.11,61120418 20071129,2172.67,2192.71,2172.67,2180.5,65321095 20071130,2181.06,2220.11,2181.06,2220.11,64479077 20071203,2218.44,2218.44,2199.82,2200.75,69529599 20071204,2201.11,2208.73,2201.08,2204.42,70705357 20071205,2204.3,2263.02,2204.3,2262.28,63115836 20071206,2262.27,2276.48,2254.69,2259.14,68973437 20071207,2258.97,2287.2,2258.97,2285.85,47796930 20071210,2286.28,2333,2278.53,2330.45,106460384 20071211,2331.85,2355.56,2331.85,2342.64,80692666 20071212,2342.38,2360.15,2330.83,2359.85,70785682 20071213,2359.81,2359.81,2317.28,2317.28,75007801 20071214,2317.28,2325.11,2263.72,2269.53,62671122 20071217,2269.53,2269.53,2233.37,2251.07,99053580 20071218,2250.11,2270.94,2249.97,2269.09,45061278 20071219,2269.09,2280.16,2253.83,2264.95,77364228 20071220,2265.33,2283.95,2265.33,2283.28,39094111 20071221,2283.54,2297.64,2283.54,2296.09,51064105 20071224,2296.51,2307.62,2296.51,2303.28,17729037 20071225,2303.28,2304.33,2291.15,2293.03,12994691 20071226,2293.03,2293.03,2277.36,2283.08,20465079 20071227,2283.17,2293.85,2280.32,2291.46,41203744 20071228,2291.46,2292.96,2271.95,2290.51,44143265 20080109,2300.79,2312.36,2290.79,2296.56,51918183 20080110,2296.52,2308.66,2296.52,2306.87,24080218 20080111,2303.71,2313.9,2296.24,2313.9,36917007 20080114,2313.9,2339.79,2309.1,2339.79,63777731 20080115,2339.79,2345.45,2328.72,2330.87,53886307 20080116,2328.01,2328.01,2214.33,2225.46,82376080 20080117,2225.17,2225.26,2157.94,2174.78,112294151 20080118,2174.78,2174.78,2137.95,2159.1,87192863 20080121,2159.1,2159.1,1997.15,1999.83,89029999 20080122,1988.73,2012.22,1883.28,1967.7,129646175 20080123,1967.7,2016.52,1885.71,1890.88,86822951 20080124,1902.57,1988.23,1902.57,1988.23,81914493 20080125,1991.36,2037.25,1991.36,2033.09,57907326 20080128,2031.78,2031.78,1970.07,1978.68,57919737 20080129,1979.53,2009.91,1979.53,2009.71,71713099 20080130,2009.71,2009.71,1979.9,1981.53,37202798 20080131,1981.53,1983.44,1898.52,1906.97,39513568 20080201,1910.67,1987.22,1910.67,1968.97,50698559 20080204,1970.24,2013.88,1970.24,2012.76,65301430 20080205,2012.76,2034.01,1959.17,1966.73,57219435 20080206,1965.19,1965.19,1915.05,1947.19,86073866 20080207,1947.01,1950.69,1870.3,1887.41,63402016 20080208,1887.41,1908.99,1859.53,1870.93,52616805 20080211,1870.93,1919.43,1870.93,1917.61,95628049 20080212,1919.89,1981.23,1919.89,1980.84,47901358 20080213,1980.9,2006.6,1956.49,2004.48,67601115 20080214,2007.78,2034.84,2007.78,2025.14,46891641 20080215,2024.69,2024.69,1985.84,1989.25,44833576 20080218,1990.07,2026.23,1990.07,2026.17,45674679 20080219,2027.51,2046.8,2016.61,2046.8,61884194 20080220,2046.59,2046.68,2017.33,2020.92,43238307 20080221,2022.22,2068.28,2022.22,2065.39,70606650 20080222,2065.39,2087,2049.8,2079.72,57900062 20080226,2080.58,2102.73,2080.58,2096.32,50056818 20080227,2098.86,2116.31,2091.56,2096.44,45409768 20080228,2096.44,2096.83,2078.75,2081.51,29077949 20080229,2081.34,2096.25,2054.2,2063.94,56229657 20080303,2017.47,2032.47,2010.72,2032.29,50258756 20080304,2032.73,2051.94,2012.86,2018.88,91970537 20080305,2018.88,2042.38,2010.01,2042.38,39067198 20080306,2044.06,2064.17,2044.06,2050.46,41363334 20080307,2050.46,2050.46,2010.44,2012.65,35676305 20080311,2010.21,2059.12,2006.86,2058.39,42540909 20080312,2060.48,2091.44,2060.48,2079.67,47026808 20080313,2078.94,2078.94,2053.66,2059.35,77536152 20080314,2059.44,2096.55,2059.44,2064.41,52451930 20080317,2062.91,2062.91,1970.18,1990.84,59302352 20080318,1990.94,2018.82,1983.28,2018.76,44408434 20080319,2020.64,2037.78,2012.83,2016.44,55178307 20080320,2012.03,2012.03,1942.44,1946.79,64217409 20080321,1947.34,1972.09,1947.34,1964.65,30369012 20080324,1964.65,2000.95,1954.27,2000.95,26468525 20080325,2000.95,2017.93,1990.6,1993.94,42014107 20080326,1993.95,2004.01,1991.07,1995.19,45179494 20080327,1995.19,2044.8,1995.19,2030.13,70979705 20080328,2030.13,2049.4,2030.13,2049.4,48304763 20080331,2049.21,2056.58,2034.71,2053.93,51773831 20080401,2053.97,2063.69,2035.85,2063.69,39180568 20080402,2065.4,2073.75,2058.05,2069.64,47551524 20080403,2069.64,2080.02,2052.75,2052.84,52408575 20080404,2052.98,2064.45,2052.66,2059.05,26711757 20080407,2059.61,2104.31,2059.61,2103.96,37207631 20080408,2103.25,2107.48,2088.64,2089.77,48662973 20080409,2089.77,2116.81,2089.34,2115.32,32452554 20080410,2115.4,2134.72,2115.4,2132.5,50258111 20080411,2132.96,2146.97,2106.31,2112.1,52637619 20080414,2107.54,2107.54,2076.01,2091.09,31259975 20080415,2091.48,2114.04,2090.9,2113.61,22586484 20080416,2113.71,2161.52,2113.71,2160.76,44323838 20080417,2160.63,2185.48,2146.73,2150.74,36415396 20080418,2150.97,2184.73,2150.97,2175.92,65487109 20080421,2176.03,2190.49,2170.75,2172.25,41839952 20080422,2172.25,2176.4,2164.69,2166.23,38949610 20080423,2166.65,2176.75,2145.24,2159.04,49142917 20080424,2159.04,2159.04,2102.45,2102.45,60323564 20080425,2102.83,2129.15,2102.83,2129.15,35193569 20080428,2129.3,2155.25,2129.3,2150.82,25310917 20080429,2150.82,2150.82,2126.57,2126.57,25203840 20080430,2126.39,2127.16,2106.32,2122.5,37156516 20080504,2122.5,2141.33,2122.5,2140.98,13882867 20080505,2141.11,2149.16,2136.96,2141.35,32124918 20080506,2141.35,2160.27,2141.24,2153.32,46587723 20080507,2153.55,2201.49,2153.55,2201.47,36363569 20080508,2201.47,2284.01,2191.2,2283.99,48107596 20080512,2290.7,2321.69,2290.7,2321.14,79952256 20080513,2321.16,2339.85,2306,2339.57,60509742 20080514,2339.57,2406.05,2328.6,2406.05,59104613 20080515,2406.16,2439.05,2403.78,2411.95,56379721 20080516,2411.95,2478.87,2411.95,2478.87,52205805 20080519,2478.88,2498.1,2465.04,2487.92,59440696 20080520,2487.98,2487.98,2446.45,2453.12,58825584 20080521,2451.24,2484.24,2449.02,2467.81,52587285 20080522,2468.61,2490.76,2426.94,2433.07,50553728 20080523,2433.07,2443.02,2412.71,2435.2,27012687 20080526,2431.23,2441.93,2417.63,2436.56,49171936 20080527,2436.56,2459.55,2387.86,2390.6,56990709 20080528,2389.62,2396.87,2368.68,2396.87,26010568 20080529,2398.61,2446.49,2398.61,2439.03,57472789 20080530,2439.36,2461.58,2428.47,2459.88,47025601 20080602,2459.9,2464.59,2441.05,2452.76,39802320 20080603,2451.41,2451.41,2429.47,2429.47,41315833 20080604,2427.58,2427.58,2344.68,2353.49,79420396 20080605,2352.01,2358.04,2334.37,2351.78,37704491 20080606,2358.2,2396.79,2358.2,2377.91,51037811 20080607,2377.91,2377.91,2342.7,2342.7,12087750 20080609,2342.7,2367.98,2342.7,2357.79,24564508 20080610,2357.79,2357.79,2324.95,2339.29,63816777 20080611,2339.53,2359.39,2339.53,2356.71,45812168 20080616,2356.48,2371.82,2356.48,2366.32,28973085 20080617,2366.32,2401.07,2366.32,2399.15,30748099 20080618,2399.72,2419.47,2398.7,2402.74,29634756 20080619,2402.74,2408.89,2392.88,2400.84,31140724 20080620,2400.09,2400.6,2384.75,2384.75,43342574 20080623,2383.88,2383.88,2340.83,2342.39,40238191 20080624,2342.39,2347.09,2307.44,2308.88,53898682 20080625,2308.88,2325.61,2301.39,2310.73,37956976 20080626,2310.76,2321.98,2302.87,2308.76,51449503 20080627,2307.95,2321,2280.33,2318.61,56877580 20080630,2318.61,2333.53,2297,2303.34,42688316 20080701,2303.11,2306.79,2241.78,2242.74,44568979 20080702,2242.51,2262.79,2242.51,2255.46,40376438 20080703,2250.96,2250.96,2211.73,2211.73,49759103 20080704,2216.35,2233.29,2187.44,2187.65,40438598 20080707,2187.65,2207.9,2187.65,2189.03,33587740 20080708,2188.43,2188.43,2150.02,2175.02,44489518 20080709,2175.02,2189.55,2172.54,2178.9,32259942 20080710,2177.91,2191.74,2163.44,2186.35,52551758 20080711,2186.35,2202.92,2161.32,2167.18,49715058 20080714,2165.27,2209.5,2165.27,2208.06,36899099 20080715,2207.97,2207.97,2170.26,2174.22,46741228 20080716,2173.46,2177.69,2146.89,2175.46,34053543 20080717,2175.62,2226.8,2175.62,2223.48,50743641 20080718,2222.49,2222.49,2132.02,2135.38,56264506 20080721,2135.38,2156.58,2131,2144.18,26465228 20080722,2144.18,2144.47,2120.67,2123.66,28192355 20080723,2125.11,2129.02,2106.92,2111.93,21213130 20080724,2111.46,2111.72,2066.7,2066.7,32689555 20080725,2058.24,2058.24,1951.29,1951.29,57454575 20080728,1951.18,1983.88,1926.27,1928.74,60854947 20080729,1927.3,1927.3,1881.06,1896.28,35225721 20080730,1897.73,1952.75,1897.73,1949.03,41921630 20080731,1954.92,1996.81,1954.3,1966.68,35918674 20080801,1965.53,1966.16,1927.87,1941.73,30384921 20080804,1941.49,1942.39,1895.86,1895.86,77472723 20080805,1891.54,1891.54,1810.93,1812,45342795 20080806,1812.48,1843.06,1763.97,1814.6,48887715 20080807,1814.6,1855.93,1814.6,1842.58,26947290 20080808,1839.4,1839.4,1720.84,1722.71,46764850 20080811,1722.61,1742.96,1648.53,1742.96,52668898 20080812,1742.57,1810.62,1733.29,1803.82,45250417 20080813,1800.96,1811.47,1776.06,1776.06,42861728 20080814,1776.06,1814.45,1776.06,1795.23,21633435 20080815,1795.31,1797.96,1775.3,1785.36,18475908 20080818,1786.26,1802.87,1778.29,1778.29,11885706 20080819,1777.77,1777.77,1678.16,1685.6,48051229 20080820,1685.78,1713.5,1685.78,1713.5,41402626 20080821,1713.59,1729.22,1680.27,1722.41,41451558 20080822,1722.41,1736.02,1701.61,1701.61,34516291 20080825,1700.71,1702.89,1646.83,1647.67,20510288 20080826,1646.41,1646.41,1547.1,1579.12,28775379 20080827,1582.76,1611.66,1557.87,1589.05,44191390 20080828,1589.05,1654.19,1589.05,1653.99,27973707 20080829,1653.99,1653.99,1630.5,1646.14,39237339 20080901,1643.04,1675.06,1633.41,1666.52,21943333 20080902,1665.78,1667.23,1641.76,1659.65,30585230 20080903,1659.48,1659.48,1589.19,1589.19,34095748 20080904,1588.91,1604.22,1525.97,1526.57,31366673 20080905,1525.92,1525.92,1407.35,1469.15,40086705 20080908,1471.53,1528.4,1471.53,1508.41,16921239 20080909,1508.41,1508.41,1394.94,1395.11,28018683 20080910,1393.97,1393.97,1309.49,1334.33,30524473 20080911,1334.24,1351.06,1298.08,1298.08,16450627 20080912,1298.08,1359.94,1295.66,1341.75,27955307 20080915,1340.23,1340.23,1245.82,1277.6,25213703 20080916,1274.91,1274.91,1129.28,1131.12,23633017 20080917,1129.96,1145.93,1058.84,1058.84,5845908 20080918,1058.84,1058.84,1058.84,1058.84,0 20080919,1064.02,1299.55,1064.02,1295.91,13354575 20080922,1295.83,1327.39,1295.83,1309.5,22350597 20080923,1309.5,1309.5,1263.6,1272.13,27956664 20080924,1272.79,1334.75,1272.79,1315.43,20146710 20080925,1315.43,1317.08,1284.57,1304.99,18477138 20080926,1306.13,1306.87,1275.1,1285.47,13241700 20080929,1285.47,1285.47,1194.11,1194.11,34576957 20080930,1193.53,1211.84,1150.53,1211.84,21898469 20081001,1211.9,1227.25,1189.06,1189.06,10313192 20081002,1188.21,1194.07,1152.7,1152.7,19236151 20081003,1151.68,1151.68,1062.69,1070.98,9945719 20081006,1070.27,1070.27,865.55,866.39,11857051 20081007,866.39,900.76,825.03,858.16,6127426 20081008,854.94,854.94,759.4,761.63,1994413 20081009,765.9,864.29,765.9,844.75,11538722 20081013,843.81,843.81,789.15,791.2,13347050 20081014,800.56,871.33,800.56,869.51,10489789 20081015,869.61,869.61,787.34,788.98,7254627 20081016,787.54,787.54,706.87,713.9,14135697 20081017,714.32,731.82,667.62,667.62,7067552 20081020,667.76,721.5,667.76,700.41,6859650 20081021,704.8,734.6,704.8,717.18,7593268 20081022,717.18,717.18,665.78,665.78,7157816 20081023,665.78,671.83,636.54,636.54,8751215 20081024,636.54,636.54,549.43,549.43,6361178 20081028,551.96,579.72,549.06,575.64,16746382 20081029,574.87,646.7,574.87,644,8475573 20081030,644.84,764.18,644.84,758.71,13576902 20081031,758.71,775.64,741.89,773.37,12296298 20081101,777.56,815.82,777.56,802.39,4797960 20081105,818.14,884.54,818.14,829.8,20381306 20081106,822.64,822.64,766,777.52,13301502 20081107,777.52,777.67,758.65,760.62,5941943 20081110,773.55,833.87,773.55,812.58,9715231 20081111,810.79,810.79,725.89,725.89,12323598 20081112,718.02,718.02,634.94,634.94,2501402 20081113,631.55,633.34,598.35,619.91,43010823 20081114,629.93,677.03,629.93,644.02,19224540 20081117,643.54,643.54,604.89,605.56,6055744 20081118,603.75,607.31,570.67,601.76,10858733 20081119,601.85,608.62,588.72,605.84,20404053 20081120,603.52,603.52,552.09,561.14,15237718 20081121,560.88,586.91,560.88,580.12,18620039 20081124,580.12,627.38,574.94,624.91,10508968 20081125,626.42,695.17,626.42,692.51,12495839 20081126,683.53,683.53,656.45,658.63,5373963 20081127,658.79,691.11,658.79,674.14,9179104 20081128,674.27,677.96,650.52,658.14,16689725 20081201,658.37,660.06,631.84,631.84,6555004 20081202,630.91,630.91,599.42,618.26,16451089 20081203,617.86,620.39,602.97,603.33,7488475 20081204,603.33,616.24,592.7,599.96,5281789 20081205,599.96,599.96,586.59,589.79,4729943 20081208,590.04,633.97,590.04,632.21,6917610 20081209,632.21,649.74,632.21,641.92,3929463 20081210,641.92,656.87,640.86,656.13,6820870 20081211,656.13,670.28,656.13,670.28,4629344 20081212,667.64,667.64,631.96,652.21,7009033 20081215,653.31,692.18,653.31,689.17,10961377 20081216,689.17,691.47,683.64,687.94,7143944 20081217,688.02,703.37,688.02,699.86,6476024 20081218,699.86,699.86,668.22,668.31,8444332 20081219,668.26,668.26,634.22,634.22,14377947 20081222,634.22,657.38,634.22,657.15,7389170 20081223,657.12,682.84,656.19,682.37,8803364 20081224,682.37,686.17,667.71,667.71,6574608 20081225,667.71,667.72,655.91,655.91,4381424 20081226,655.91,658.57,644.47,644.47,2519500 20081229,644.47,650.64,641.71,642.83,4608844 20081230,642.83,643.07,625.42,625.42,2407258 20081231,625.42,631.89,620.83,631.89,4760812 20090111,631.99,641.87,626.47,626.85,8748451 20090112,626.85,629.96,620.89,629.49,11327659 20090113,628.2,628.2,610.77,621,17913224 20090114,621,625,591.34,591.34,7286514 20090115,587.61,587.61,564.28,569.12,8435582 20090116,569.18,572.93,565.46,566.77,10207354 20090119,566.26,566.26,531.66,531.66,11058651 20090120,531.66,531.66,509.27,514.29,8802769 20090121,514.1,530.09,506.64,530.09,19708487 20090122,530.09,535.9,515.26,515.51,9005766 20090123,515.42,515.5,492.59,498.2,6490822 20090126,498.2,539.65,498.2,539.38,8725552 20090127,539.38,554.83,539.11,547.04,9956619 20090128,547.04,548.65,539.85,546.39,8427344 20090129,546.39,546.49,529.33,530.7,13646700 20090130,530.7,535.85,525.82,535.04,12407294 20090202,535.04,535.04,505.64,508.25,10379305 20090203,508.15,517.25,508.15,512.34,14476512 20090204,512.22,519.45,512.22,514.89,3455522 20090205,514.9,522.23,513.12,513.12,2921892 20090206,513.12,521.24,513.12,520.91,3276153 20090209,520.91,569.14,520.91,569.14,6534599 20090210,569.47,602.9,565.93,602.86,9358247 20090211,602.63,620.7,586.83,620.58,15035937 20090212,620.33,627.66,611.44,611.45,6954267 20090213,611.45,629.94,611.45,624.21,11683021 20090216,624.3,629.94,607.49,609.31,2242589 20090217,609.31,609.31,551.7,552.03,5836179 20090218,552.03,552.03,511.44,524.26,12606326 20090219,524.26,549.21,524.26,549.21,3459813 20090220,549.21,549.21,515.67,517.22,2532637 20090224,517.08,524.69,512.83,524.69,1870183 20090225,524.71,538.11,524.71,538.11,2529747 20090226,538.11,547.8,537.94,547.55,2054377 20090227,547.36,555.97,544.58,544.58,6650198 20090302,544.58,544.58,537,539.37,2644474 20090303,539.37,541.23,533.52,540.74,2499996 20090304,540.74,562.87,540.74,562.87,3570048 20090305,562.87,568.93,556.69,559.09,2244199 20090306,559.09,576.39,558.52,576.39,4527381 20090310,576.39,635.23,576.39,634.92,5261264 20090311,634.92,635.04,626.84,627.6,3955176 20090312,627.6,627.6,607.07,618.93,3503410 20090313,618.93,658.27,618.93,652.53,11291650 20090316,652.35,652.35,638.84,647.55,3580413 20090317,649.18,667.38,649.18,665.58,4310174 20090318,665.58,677.62,648.77,650.62,5600249 20090319,650.64,699.41,650.64,694.69,10603758 20090320,694.69,706.53,693.46,696.93,7609952 20090323,696.93,737.19,696.93,737.19,5785134 20090324,737.86,750.02,721.42,721.64,6509080 20090325,722.44,741.04,712.53,740.94,6586751 20090326,740.97,754.84,740.97,752.63,4644703 20090327,752.63,760.15,720.01,721.16,6959779 20090330,721.08,721.08,682.45,682.91,8205101 20090331,683.01,698.17,682.67,689.63,13975308 20090401,689.63,691.11,674.81,685.51,4708718 20090402,685.85,733.93,685.85,733.93,6881538 20090403,733.93,750.85,733.93,746.03,6126424 20090406,746.77,779.14,746.77,748.62,5989852 20090407,748.62,758.03,733.6,740.47,3297450 20090408,740.43,760.72,730.27,760.58,4180270 20090409,761.21,810.9,761.21,810.9,6231877 20090410,811.09,817.96,805.44,817.41,1873283 20090413,817.23,820,814.67,814.67,3112555 20090414,814.75,834.65,807.61,807.61,6985415 20090415,807.46,814.91,802.72,805.85,4914710 20090416,807.31,822.09,807.31,819.57,4633496 20090417,819.57,835.17,819.57,834.59,4974442 20090420,834.58,834.58,800.22,800.22,4072816 20090421,796.01,796.01,772.14,775.24,4215042 20090422,775.43,794,775.43,785.13,6555449 20090423,785.13,822.34,785.13,820.7,4291545 20090424,820.7,831.41,819.29,831.41,4796609 20090427,831.37,831.37,802.5,803.17,4255257 20090428,803.17,803.17,780.32,784.01,3888364 20090429,784.01,814.78,784.01,814.78,5868105 20090430,814.94,846.55,814.94,832.87,14640929 20090504,833.22,855.67,833.22,855.67,4902965 20090505,856.1,873.81,856.1,871.58,3389129 20090506,871.58,897.12,865.47,897.1,5449344 20090507,897.6,942.48,897.6,942.31,7615914 20090508,942.31,942.31,932.8,938.27,4148230 20090512,938.21,982.75,936.85,979.82,9391324 20090513,979.83,1002.34,947.53,947.53,14498361 20090514,947.56,947.56,926.83,932.11,10135555 20090515,932.66,950.19,929.13,936.27,4899959 20090518,936.27,939.65,917.54,939.65,4386941 20090519,939.92,981.63,939.92,968.88,15122908 20090520,971.33,1023.98,971.33,1023.98,11730205 20090521,1023.98,1025.67,1000.54,1001.36,16166843 20090522,1001.36,1021.63,1001.36,1013.37,13283465 20090525,1014.19,1025.51,1012.93,1017.92,2350232 20090526,1017.95,1018.06,984.6,990.26,8714172 20090527,990.75,1030.79,990.75,1030.79,4753998 20090528,1030.52,1053.73,1020.37,1053.73,4173940 20090529,1053.97,1090.27,1053.97,1087.59,11853350 20090601,1088.51,1167.42,1088.51,1167.42,14707516 20090602,1167.42,1202.64,1162.12,1180.56,23506067 20090603,1180.56,1192.66,1127.57,1127.57,42451447 20090604,1125.45,1139.62,1099.53,1108.73,20036172 20090605,1108.73,1161.83,1108.73,1149.95,18593213 20090608,1149.95,1149.95,1096.58,1096.68,6414947 20090609,1096.77,1118.47,1096.77,1105.3,9752326 20090610,1106.51,1134.58,1106.51,1121.79,6428698 20090611,1121.87,1135.71,1113.28,1127.23,30540150 20090615,1127.23,1127.23,1077.17,1077.17,4378845 20090616,1077.17,1085.37,1063.43,1082.19,3978790 20090617,1082.19,1082.19,1037.4,1038.41,5135656 20090618,1038.41,1041.68,991.15,997.68,6739830 20090619,998.25,1013.01,998.25,1011.38,4962188 20090622,1011.41,1011.41,961.04,961.04,9786182 20090623,957.12,957.12,896.48,932.74,15970146 20090624,932.74,959.26,932.74,959.18,11990702 20090625,959.21,967.59,944.95,947.52,8439117 20090626,947.34,967.36,947.34,955.45,3708632 20090629,955.26,955.74,937.61,951.46,1647439 20090630,951.47,987.02,951.47,987.02,7575049 20090701,967.44,977.99,962.22,977.94,5189441 20090702,978.04,979.82,960.46,960.46,2978281 20090703,960.62,962.92,945.77,950.24,1845832 20090706,950.29,950.29,921.43,921.44,4164133 20090707,921.44,929.52,917.69,924.11,5292936 20090708,922.67,922.67,885.82,889.77,4790975 20090709,889.77,892.12,884.94,884.94,3916833 20090710,884.94,884.94,834.14,835.23,5325284 20090713,835.01,842.57,818.87,835.61,15785791 20090714,836.61,869.96,836.61,866.55,30004622 20090715,866.42,887.85,866.42,887.85,3717820 20090716,887.9,903.23,887.9,903.23,1386520 20090717,903.24,928.42,902.8,925,2644294 20090720,925,974.2,925,972.31,5787359 20090721,972.31,992.15,965.38,987.69,7285279 20090722,987.69,988.03,962.39,963.06,10138996 20090723,963.58,977.58,963.58,975.96,7290562 20090724,976.4,1012.62,976.4,1012.62,5941462 20090727,1012.77,1043.34,1012.77,1037.61,4142845 20090728,1037.61,1040.02,1000.55,1001.8,4920990 20090729,1001.2,1001.2,971.45,973.78,3846531 20090730,973.45,1001.3,973.45,1001.3,6510409 20090731,1002.11,1021.75,1002.11,1017.47,6761596 20090803,1017.8,1070.49,1017.8,1067.98,8049034 20090804,1067.98,1074.58,1065.7,1074.49,3350248 20090805,1074.49,1103.96,1074.49,1094.26,6767155 20090806,1093.86,1098.57,1080.5,1083.79,5752548 20090807,1083.79,1083.79,1047.64,1080.08,8510213 20090810,1080.08,1080.08,1064.39,1065.14,2956712 20090811,1065.21,1073.36,1031.61,1031.61,9584732 20090812,1031.61,1031.61,996.3,1025.12,9584732 20090813,1025.03,1068.42,1025.03,1054.57,9584732 20090814,1054.57,1066.03,1054.57,1059.92,9584732 20090817,1059.74,1059.74,1004.75,1005.77,9584732 20090818,1011.37,1020.96,1001.5,1001.52,9584732 20090819,1002.05,1002.4,992.29,993.4,9584732 20090820,987.41,1021.36,987.41,1018.5,9584732 20090821,1018.64,1050.44,1017.52,1050.44,9584732 20090824,1050.44,1096.25,1050.44,1094,9584732 20090825,1094,1104.94,1076.81,1103.3,9584732 20090826,1102.57,1102.57,1072.05,1072.05,9584732 20090827,1072.05,1078.18,1068.85,1070.49,2708032 20090828,1070.49,1092.66,1070.49,1089.46,18149831 20090831,1089.46,1089.46,1064.73,1066.53,12364435 20090901,1067.47,1081.96,1067.47,1073.62,6961810 20090902,1073.62,1073.62,1052.98,1053.17,4418062 20090903,1053.19,1076.47,1053.19,1074.05,13095948 20090904,1074.05,1089.9,1062.24,1063.57,15658189 20090907,1063.57,1093.61,1063.57,1093.04,5896612 20090908,1093.59,1135.94,1093.59,1135.94,22353337 20090909,1136.25,1160.06,1136.25,1159.8,13138259 20090910,1159.86,1175.24,1159.32,1163.76,17999854 20090911,1166.09,1197.96,1166.09,1196.55,11255480 20090914,1196.55,1199.24,1173.01,1194.21,4362029 20090915,1194.21,1226.48,1193.82,1224.33,11189590 20090916,1225.26,1257.73,1225.26,1246.81,13458562 20090917,1246.87,1262.02,1229.81,1231.41,9810529 20090918,1231.41,1247.24,1223.38,1245.56,7546134 20090921,1245.56,1246.62,1208.2,1210.57,4874362 20090922,1210.57,1250.14,1210.57,1249.14,11083695 20090923,1249.14,1269.9,1249.14,1254.31,17692270 20090924,1254.31,1260.99,1239.93,1242.23,5714915 20090925,1242.23,1244.25,1225.29,1225.29,13363286 20090928,1225.29,1248.73,1221.94,1248.73,4299365 20090929,1248.73,1265.93,1248.73,1260.56,10919323 20090930,1260.56,1268.91,1254.52,1254.52,11704904 20091001,1254.52,1269.59,1254.52,1266.85,5388987 20091002,1266.85,1266.85,1210.95,1224.8,13577461 20091005,1224.8,1230.54,1224.8,1227.19,3511171 20091006,1227.19,1270.69,1227.19,1270.63,7345161 20091007,1270.63,1297.8,1270.63,1287.37,9043475 20091008,1287.37,1334.94,1287.37,1334.94,16591039 20091009,1334.94,1373.47,1334.94,1372.11,84972280 20091012,1372.11,1428.06,1372.11,1428.06,17595112 20091013,1428.06,1436.06,1399.54,1400.02,24131231 20091014,1400.02,1451.18,1400.02,1441.24,9169069 20091015,1441.28,1456.27,1429.61,1434.35,12189315 20091016,1434.35,1446.95,1406.25,1408.68,8035005 20091019,1408.68,1433.37,1408.68,1433.37,8861217 20091020,1433.37,1457.22,1433.37,1446.14,15211512 20091021,1446.14,1446.64,1418.84,1446.64,10008150 20091022,1446.64,1451.51,1434.36,1448.34,6884291 20091023,1448.34,1467.16,1448.34,1461.3,9138682 20091026,1461.3,1481.11,1458.61,1476.06,3480877 20091027,1476.01,1476.01,1417.24,1421.29,8293086 20091028,1421.29,1421.42,1368.77,1368.77,8856767 20091029,1368.77,1377.16,1331.41,1377.16,57696864 20091030,1377.16,1381.83,1348.09,1348.54,10827138 20091102,1358.76,1360.46,1317.1,1357.06,286192448 20091103,1357.06,1357.06,1301.47,1305.11,337057091 20091105,1306.28,1348.82,1303.04,1348.82,575351212 20091106,1348.82,1363.39,1326.16,1337.54,428058487 20091109,1337.54,1407.71,1335.11,1407.71,393178361 20091110,1408.1,1439.82,1398.28,1436.97,617572744 20091111,1436.54,1455,1430.7,1434.45,422199232 20091112,1434.45,1435.01,1410.51,1425.34,495517285 20091113,1425.31,1425.31,1407.27,1419.49,255065342 20091116,1419.49,1482.39,1418.02,1481.82,364611637 20091117,1481.95,1488.2,1461.9,1472.76,432623504 20091118,1472.83,1508.42,1472.83,1486.62,420551963 20091119,1486.62,1489.84,1448.21,1451.2,449855750 20091120,1450.57,1463.83,1420.29,1436.44,401049524 20091123,1436.44,1473.71,1434.71,1466.77,394227662 20091124,1466.77,1466.77,1427.44,1447.23,370514349 20091125,1447.23,1456.06,1418.37,1427.55,415558967 20091126,1427.41,1432.85,1358.83,1366.85,394553372 20091127,1366.27,1369.6,1293.49,1369.6,610515601 20091130,1369.6,1393.16,1356.06,1374.93,523608937 20091201,1372.17,1418.25,1368.45,1416.3,356334036 20091202,1415.07,1437.88,1406.69,1415.98,402516002 20091203,1415.12,1438.98,1407.3,1409.32,435804003 20091204,1411.03,1431.01,1396.09,1427.13,436870102 20091207,1425.09,1425.09,1384.72,1389.64,444817019 20091208,1389.23,1399.08,1347.71,1353.23,522916884 20091209,1351.33,1359.76,1341.42,1348.92,457167015 20091210,1348.98,1360.02,1327.44,1351.98,372620364 20091211,1351.98,1376.86,1350.02,1366.36,344189578 20091214,1366.36,1382.22,1355.07,1381.91,263804212 20091215,1381.91,1396.36,1378.3,1396.32,302080384 20091216,1396.32,1449.36,1391.83,1449.02,490744231 20091217,1448.92,1456.73,1398.74,1400.91,670198054 20091218,1403.85,1429.67,1399.59,1410.22,448185145 20091221,1411.32,1430.36,1405.27,1425.45,404124491 20091222,1425.6,1428.1,1411.44,1417.22,356338885 20091223,1421.03,1437.24,1413.34,1434.6,299426482 20091224,1434.66,1457.6,1432.01,1443.61,289890614 20091225,1443.61,1451.11,1439.6,1450.25,145928400 20091228,1451.68,1457.14,1448.85,1451.6,131740655 20091229,1452.77,1455.32,1437.89,1445.17,147165179 20091230,1444.91,1444.91,1426.12,1426.93,123532187 20091231,1426.93,1448.86,1426.93,1444.61,28529457 20100111,1444.7,1561.8,1444.7,1553.06,320188269 20100112,1550.2,1559.75,1528.09,1535.78,348236491 20100113,1535.78,1548.46,1512.81,1538.43,340850709 20100114,1538.37,1561.91,1538.22,1561.91,294599513 20100115,1561.91,1573.9,1553.83,1559.25,388966551 20100118,1559.25,1581.09,1551.99,1581.09,289695350 20100119,1581.09,1588.96,1556.26,1580.67,452441960 20100120,1580.63,1590.02,1555.92,1556.97,547310305 20100121,1556.33,1564.31,1527.33,1530.29,604541164 20100122,1530.53,1533.18,1480.15,1489.46,593598423 20100125,1491.27,1501.32,1471.56,1485.92,543632750 20100126,1485.53,1489.63,1431.92,1444.33,561934875 20100127,1444.87,1462.19,1424.88,1446.36,598190821 20100128,1448.11,1478.39,1440.5,1460.98,551850462 20100129,1458.14,1474.13,1444.1,1473.81,521411592 20100201,1473.81,1473.84,1452.08,1470.79,426127038 20100202,1470.94,1499.19,1469.17,1498.75,352721806 20100203,1498.75,1530,1497.47,1507.15,391299899 20100204,1507.59,1514.07,1459.38,1463.01,382173967 20100205,1462.25,1466.95,1394.19,1411.14,475286978 20100208,1411.51,1421.37,1372.83,1375.34,479427468 20100209,1376.42,1399.71,1374.32,1390.32,420487681 20100210,1390.29,1417.65,1380.29,1387.11,433608198 20100211,1387.11,1410.71,1384.38,1391.94,461689327 20100212,1391.94,1406.74,1355.95,1363.83,444932628 20100215,1363.83,1377.08,1362.89,1375.99,258073936 20100216,1377.17,1418.16,1374.73,1418.16,347989804 20100217,1418,1436.7,1413.85,1421.97,380145522 20100218,1421.97,1427.3,1396.85,1410.85,446495287 20100219,1410.85,1423.13,1381.55,1423.13,384211378 20100224,1423.13,1427.87,1392.85,1401.48,346987298 20100225,1401.56,1412.27,1363.96,1373.11,375158862 20100226,1373.36,1393.82,1368.73,1390.25,359733940 20100227,1389.8,1413.43,1388.29,1410.85,118943542 20100301,1408.57,1432.89,1402.9,1429.77,339801385 20100302,1427.35,1448.02,1424.46,1445.62,332431400 20100303,1445.09,1463.74,1438.05,1460.2,335009797 20100304,1460.05,1480.23,1449.5,1470.41,334254835 20100305,1468.71,1508.76,1468.39,1508.21,332739442 20100309,1508.2,1515.84,1488.01,1502.7,337160891 20100310,1502.48,1515.81,1495.91,1501.4,419427847 20100311,1501.4,1516.74,1495.14,1504.04,381525656 20100312,1503.59,1544.09,1502.07,1534.68,424675965 20100315,1534.68,1536.24,1513.07,1514.4,366340886 20100316,1514.72,1536.79,1512.64,1536.79,339991036 20100317,1536.74,1569.77,1534.36,1563.46,434299310 20100318,1563.73,1572.63,1547.41,1558.8,409564818 20100319,1560.04,1564.54,1540.74,1544.71,383038087 20100322,1546.34,1546.68,1509.56,1525.59,481616819 20100323,1527.88,1545.92,1518.29,1524.96,420144062 20100324,1526.63,1531.2,1506.17,1514.58,440957409 20100325,1513.67,1519.81,1504.6,1515.04,395953085 20100326,1515.22,1527.22,1507.36,1519.87,390089595 20100329,1522.48,1552.38,1514.6,1551.57,344019997 20100330,1551.7,1570.26,1551.51,1562.29,349848082 20100331,1562.09,1584.72,1556.02,1572.48,381879531 20100401,1572.48,1611.45,1569.6,1608.39,379617108 20100402,1608.44,1622.35,1606.24,1614.45,261841395 20100405,1614.45,1627.37,1613.02,1626.79,333669251 20100406,1626.79,1642.37,1617.95,1633.32,358283465 20100407,1633.32,1637.28,1611.13,1613.88,409300261 20100408,1613.94,1617.97,1586.57,1600.84,399685559 20100409,1600.84,1636.04,1599.63,1631.81,324845418 20100412,1631.71,1658.74,1624.52,1648.43,324205206 20100413,1648.43,1653.63,1636.32,1643.98,344526458 20100414,1643.91,1673.59,1643.55,1673.41,359592361 20100415,1673.41,1685.6,1665.18,1676.27,455972244 20100416,1676.27,1677.51,1642.45,1642.57,439253645 20100419,1642.82,1645.76,1580.34,1601.67,449095497 20100420,1601.32,1626.45,1597.81,1619.43,346760590 20100421,1619.43,1631.27,1605.77,1610.23,392534344 20100422,1610.23,1619.37,1577.88,1583.54,428507013 20100423,1583.9,1606.16,1582.66,1602.99,426026196 20100426,1604.86,1633.19,1599.93,1626.1,393839994 20100427,1626.1,1626.82,1594.28,1603.59,405572386 20100428,1603.39,1603.39,1555.24,1563.1,544262432 20100429,1563.1,1589.37,1558.02,1588.75,426655008 20100430,1587.94,1592.26,1569.07,1572.84,417583119 20100504,1572.84,1581.32,1517.62,1517.83,499871641 20100505,1517.82,1523.39,1464.65,1482.67,655279413 20100506,1482.67,1487.44,1450.47,1450.47,487204026 20100507,1450.47,1450.47,1362.47,1369.91,492439506 20100511,1371.29,1430.36,1361.31,1420.54,655714715 20100512,1420.37,1490.72,1412.86,1485.36,669013839 20100513,1485.36,1513.68,1458.84,1476.03,641183769 20100514,1475.08,1478.81,1436.06,1441.68,747402629 20100517,1441.68,1445,1392.78,1422.72,651903679 20100518,1422.91,1447.01,1408.66,1438.94,565478063 20100519,1438.94,1441,1371.74,1379.88,646996881 20100520,1379.74,1397.41,1300.91,1303.24,609984866 20100521,1303.65,1326.99,1279.19,1297.91,623062190 20100524,1297.91,1329.98,1293.21,1311.7,545105174 20100525,1314.33,1317.4,1224.73,1226.57,549262074 20100526,1227.55,1305.78,1227.4,1305.25,549332627 20100527,1304.44,1362.37,1295.43,1358.6,624870069 20100528,1358.6,1380.16,1352.35,1366.9,495775705 20100531,1366.18,1384.59,1354.71,1384.59,375999020 20100601,1384.47,1386.53,1335.34,1373.87,676475887 20100602,1373.65,1387.66,1345.67,1383.87,548390986 20100603,1383.63,1423.42,1383.63,1393.12,438045082 20100604,1390.36,1417.4,1352.29,1360.74,607627227 20100607,1359.3,1359.91,1308.75,1340.82,427860356 20100608,1336.91,1359.22,1314.11,1315.61,478163438 20100609,1315.61,1342.24,1315.61,1334.55,521371369 20100610,1334.55,1359.12,1319.79,1358.94,562730155 20100611,1358.41,1378.81,1348.53,1356.79,436379939 20100615,1356.79,1396.61,1354.19,1396.57,417219105 20100616,1395.94,1415.56,1389.35,1401.63,652730169 20100617,1401.73,1425.81,1387.13,1400.66,519576185 20100618,1400.66,1413.52,1393.06,1409.43,419915120 20100621,1410.46,1458.9,1409,1457.95,572458884 20100622,1457.95,1457.95,1423.53,1434.93,491580358 20100623,1434.78,1436.17,1413.25,1418.42,392651292 20100624,1418.42,1430.72,1400.16,1402.97,554462435 20100625,1403.11,1408.54,1382.33,1387.66,375806044 20100628,1386.58,1409.05,1379.02,1403.42,358714852 20100629,1404.04,1407.39,1349.41,1356.05,522967169 20100630,1356.4,1362.09,1333.85,1339.35,451130986 20100701,1339.48,1341.02,1288.47,1288.72,605803475 20100702,1288.72,1318.44,1285.48,1316.65,439081291 20100705,1316.12,1324.73,1311.03,1318,312234143 20100706,1317.67,1354.43,1316.06,1353.66,562087852 20100707,1353.07,1353.46,1324.09,1352.71,374716281 20100708,1352.94,1374.65,1352.03,1356.09,509405004 20100709,1356.11,1370.38,1345.19,1359.45,492396518 20100712,1359.4,1390.33,1355.66,1386.42,397744965 20100713,1385.23,1415.62,1376.63,1409.61,459491724 20100714,1409.41,1430.64,1408.41,1412.14,622922827 20100715,1412.14,1433.94,1402.63,1403.33,546577273 20100716,1403.33,1416.97,1386.47,1389.92,538831249 20100719,1389.92,1405.85,1381.46,1394.92,599009010 20100720,1395.46,1414.19,1380.57,1388.43,510523230 20100721,1388.43,1422.36,1388.43,1417.49,548835584 20100722,1417.05,1443.25,1403.12,1442.91,732913036 20100723,1443.26,1456.52,1438.04,1449.19,571601931 20100726,1449.38,1469.99,1447.67,1467.68,432900608 20100727,1468.07,1492.2,1466.89,1481.32,722181201 20100728,1481.57,1491.59,1468.42,1474.96,521469274 20100729,1474.96,1510.37,1473.7,1503.68,409268806 20100730,1503.58,1504.39,1465.95,1479.73,677324083 20100802,1479.65,1525.05,1474.43,1523.16,502814300 20100803,1523.16,1531.26,1510.83,1517.65,457649973 20100804,1517.81,1534.7,1501.93,1523.8,615996178 20100805,1523.8,1534.72,1510.43,1517.87,479152297 20100806,1517.49,1528.22,1505.27,1509.85,422306988 20100809,1509.69,1529.11,1504.93,1520.56,535664267 20100810,1520.56,1523.6,1485.76,1492.9,396891460 20100811,1492.9,1500.15,1458.19,1460.67,438131615 20100812,1460.7,1466.86,1437.85,1447.68,544450411 20100813,1447.75,1463.56,1439.91,1445.37,291869360 20100816,1445.37,1454.63,1430.25,1445.94,353858110 20100817,1445.94,1467.34,1443.8,1464.49,483704181 20100818,1464.66,1469.35,1453.89,1458.36,337379572 20100819,1458.36,1471.43,1445.72,1445.72,333979267 20100820,1446.15,1449.47,1422.54,1425.03,533011125 20100823,1424.92,1432.93,1415.37,1425.91,329480175 20100824,1423.9,1425.81,1389.18,1396.86,510113069 20100825,1399.16,1403.79,1380.09,1385.81,612703541 20100826,1386.05,1411.17,1385.54,1409.51,403606361 20100827,1409.51,1422.91,1401.34,1421.47,420794735 20100830,1421.47,1435.43,1421.09,1427.11,427295508 20100831,1427.11,1428.62,1401.22,1421.21,435293712 20100901,1421.97,1450.87,1415.33,1449.99,378174401 20100902,1449.99,1461.94,1448.23,1455.64,600085965 20100903,1455.63,1475.87,1452.77,1467.62,477387930 20100906,1467.19,1478.35,1464.67,1469.75,356750325 20100907,1469.75,1471.11,1447.54,1453.47,431642216 20100908,1453.47,1472.02,1445.36,1468.11,700341503 20100909,1469.49,1499.11,1464.79,1492,454972654 20100910,1492,1495.27,1482.49,1487.09,504422652 20100913,1487.09,1513.48,1485.25,1503.22,482888737 20100914,1503.26,1505.79,1486.62,1493.21,716404786 20100915,1493.21,1498.27,1474.28,1484.5,486460604 20100916,1484.5,1489.45,1463.49,1463.88,582752643 20100917,1463.88,1482.51,1461.26,1464.18,471266266 20100920,1464.18,1471,1458.89,1467.11,647198981 20100921,1467.11,1483.86,1467.11,1478.21,476196914 20100922,1478.21,1483.1,1464.65,1477.01,500155073 20100923,1477.02,1485.47,1466.22,1477.13,641107728 20100924,1477.13,1488.67,1468.86,1488.67,700148941 20100927,1488.52,1504.22,1486.63,1487.86,404941739 20100928,1487.86,1489.89,1472.03,1483.68,402535719 20100929,1483.68,1500.67,1483.68,1494.93,409065151 20100930,1494.77,1509.89,1491.23,1507.66,601387836 20101001,1507.28,1537.32,1502.2,1531.91,490029351 20101004,1532.03,1547.43,1528.13,1542.58,662413691 20101005,1542.38,1568.9,1537.68,1568.86,464473701 20101006,1568.86,1589.77,1567.64,1578.35,634634341 20101007,1577.55,1598.33,1576.39,1584.29,488482627 20101008,1584.29,1586.61,1555.46,1566.85,468071748 20101011,1566.35,1588.46,1566.34,1588.29,389301270 20101012,1588.28,1588.28,1560.63,1574.2,623805045 20101013,1574.2,1592.1,1574.2,1588.83,580946940 20101014,1588.83,1605.67,1581.62,1586.94,546565724 20101015,1586.94,1592.23,1578.46,1581.9,670115368 20101018,1581.9,1585.23,1564.44,1583.04,616950281 20101019,1583.04,1597.25,1566.61,1570.59,713077894 20101020,1570.41,1570.67,1545.14,1556.74,576217107 20101021,1558.2,1605.83,1557.29,1604.86,786737058 20101022,1604.84,1620.04,1592.35,1608.71,858286010 20101025,1608.71,1634.66,1606.75,1620.49,553983387 20101026,1620.22,1622.28,1602.54,1609.79,499176902 20101027,1609.94,1613.91,1583.17,1583.17,565272209 20101028,1583.17,1593.28,1581.68,1583.44,624373012 20101029,1583.17,1588.32,1572.88,1587.14,505522609 20101101,1586.64,1609.67,1585.07,1600.36,528166168 20101102,1600.36,1608.84,1597.49,1604.14,551912454 20101103,1604,1612.95,1601.68,1602.53,457999178 20101108,1603.19,1640.95,1601.15,1628.42,405177306 20101109,1629.14,1663.87,1626.2,1659.45,479963172 20101110,1659.45,1659.72,1632.98,1637.02,588869147 20101111,1637.02,1656.93,1629.37,1629.37,590595716 20101112,1629.89,1634.39,1601.81,1610.97,580543397 20101113,1610.14,1612.07,1598.54,1606.08,204698286 20101115,1606.08,1616.1,1594.16,1609.43,487940332 20101116,1609.43,1611.71,1568.04,1568.13,518404289 20101117,1568.13,1571.71,1551.67,1570.66,650231902 20101118,1570.44,1598.74,1562.05,1598.63,606184386 20101119,1598.63,1607.9,1590.59,1600.98,595505750 20101122,1600.98,1624.78,1597.25,1600.3,614740291 20101123,1599.86,1601.54,1569.19,1573.46,689639163 20101124,1573.03,1602.23,1566.98,1600.5,522839087 20101125,1600.5,1619.05,1597.72,1618.55,388702033 20101126,1618.55,1619.97,1588.15,1602.48,477233878 20101129,1602.37,1617.63,1586.22,1589.31,482752318 20101130,1589.31,1603.53,1583.47,1597.35,511955333 20101201,1597.3,1634.13,1594.24,1633.71,586545414 20101202,1633.48,1667.35,1632.74,1665.72,817947717 20101203,1665.38,1692.52,1663.43,1687.36,724397932 20101206,1687.36,1712.55,1681.6,1711.44,544302719 20101207,1711.44,1735.86,1708.59,1721.91,588359372 20101208,1721.91,1722.21,1694.3,1694.3,637387311 20101209,1694.3,1716.18,1694.01,1711.56,551975740 20101210,1711.27,1720.63,1703.49,1712.93,487039171 20101213,1712.93,1739.76,1712.93,1735.5,491498308 20101214,1735.5,1747.08,1730.73,1745.8,464358115 20101215,1745.8,1769.89,1737.02,1757.71,542941666 20101216,1757.71,1757.71,1742.15,1744.28,456748006 20101217,1744.28,1756.8,1743.87,1743.87,430474986 20101220,1743.1,1746.1,1735.6,1739.67,496770872 20101221,1739.67,1756.05,1738.09,1755.79,402056421 20101222,1755.79,1768.36,1755.22,1764.04,372445628 20101223,1763.57,1767.62,1760.03,1765.51,306409606 20101224,1765.39,1771.91,1765.02,1769.57,228688175 20101227,1769.11,1770.88,1760.27,1764.39,347986431 20101228,1763.75,1776.17,1763.37,1769.41,313681398 20101229,1769.41,1774.26,1761.6,1767.82,275718185 20101230,1767.82,1770.28,1761.16,1770.28,222782210 20110111,1770.27,1802.23,1767.8,1802.23,334401753 20110112,1802.23,1868.94,1800.24,1868.94,477669597 20110113,1868.94,1887.59,1865.91,1878.14,574328591 20110114,1879.3,1884.84,1860.28,1870.09,470996048 20110117,1870.09,1906.83,1870.09,1901.61,486921332 20110118,1901.61,1922.15,1890.16,1900.94,392755870 20110119,1900.76,1918.15,1898.59,1902.75,512755489 20110120,1902.75,1905.48,1866.44,1868.46,613505214 20110121,1868.46,1890.07,1857.49,1884.76,517238826 20110124,1884.5,1889.97,1848.87,1861.66,636926647 20110125,1861.46,1877.17,1851.69,1863.33,504742721 20110126,1863.33,1895.54,1857.01,1894.92,570521632 20110127,1894.92,1911.82,1886.76,1911.48,575654146 20110128,1911.48,1912.33,1883.81,1885.53,553965211 20110131,1884.09,1884.09,1853.62,1870.31,549276372 20110201,1870.31,1911.68,1869.86,1910.01,630521080 20110202,1910.01,1943.49,1910.01,1931.38,523009055 20110203,1931.38,1945.71,1914.47,1917.07,593306940 20110204,1917.07,1938.9,1916.78,1928.58,649831884 20110207,1928.58,1940.39,1913.83,1935.15,460805161 20110208,1935.15,1947.08,1908.77,1910.5,556722588 20110209,1910.5,1919.67,1888.46,1900.28,622891415 20110210,1900.28,1901.37,1846.92,1846.92,522389992 20110211,1846.92,1885.47,1845.49,1881.9,614367773 20110214,1881.9,1905.66,1874.62,1879.56,516850281 20110215,1879.56,1891.7,1863.95,1865.99,633909048 20110216,1865.99,1880.33,1860.42,1877.44,446118796 20110217,1877.44,1893.33,1871.49,1871.59,438263043 20110218,1869.06,1878.2,1857.53,1868.4,400111110 20110221,1868.4,1894.43,1862.38,1889.33,416762760 20110222,1889.33,1898.67,1856.98,1874.76,494979957 20110224,1874.76,1908.38,1863.13,1901.14,562142045 20110225,1901.14,1932.82,1898.78,1932.82,460164812 20110228,1932.82,1972.5,1929.49,1969.91,466010817 20110301,1971.46,1990,1957.64,1962.66,545526022 20110302,1968.03,1992.25,1953.26,1991.29,553141876 20110303,1991.29,2029.27,1989.59,2017.82,411375230 20110304,2017.82,2025.91,2004.8,2012.68,374421810 20110305,2012.68,2026.25,2009.23,2025.17,177182923 20110309,2028.02,2032.58,2002.14,2012.22,429059936 20110310,2012.22,2012.62,1947.36,1949.35,430875179 20110311,1949.35,1951.34,1921.13,1929.59,504236719 20110314,1929.59,1962.86,1918.61,1944.91,499155233 20110315,1944.91,1958.77,1890.06,1906.83,487644517 20110316,1906.83,1944.72,1904.19,1915.95,505294511 20110317,1915.95,1950,1895.12,1945.74,591669861 20110318,1945.74,1973.03,1942.85,1962.92,472606585 20110321,1962.92,1986.63,1960.72,1981.98,548020912 20110322,1981.98,1991.01,1965.73,1976.38,393856709 20110323,1976.38,1998.56,1966.53,1997,414743513 20110324,1997,2027.89,1992.94,2027.89,450708426 20110325,2030.42,2042.24,2022.42,2041.49,411965782 20110328,2043.3,2047.13,2025.96,2045.06,367167997 20110329,2045.06,2046.64,2009.28,2018.74,388659320 20110330,2018.74,2040.19,2017.26,2035.92,406194980 20110331,2035.92,2047.8,2035.92,2044.2,388017722 20110401,2044.2,2076.81,2036.1,2076.78,439421384 20110404,2080.91,2101.26,2054.4,2092.32,453873222 20110405,2092.32,2104.01,2073.46,2088.64,426398962 20110406,2088.64,2116.11,2088.64,2110.9,400194690 20110407,2110.9,2110.9,2084.62,2089.52,377519930 20110408,2089.52,2124.02,2087.47,2123.56,351814482 20110411,2123.56,2134.23,2104.07,2113.55,399360788 20110412,2113.55,2114.48,2054.14,2062.52,468503845 20110413,2062.52,2066.94,2046.76,2062.47,493532782 20110414,2062.47,2065.1,2010.2,2028.67,505738353 20110415,2028.67,2042.13,2020.77,2030.32,402512990 20110418,2030.32,2039.5,1944.44,1950.15,551111907 20110419,1950.07,1988.12,1940.67,1988.12,449063362 20110420,1988.12,2036.46,1981.94,2030.97,423259822 20110421,2030.97,2059.16,2028.39,2040.6,396180605 20110422,2039.9,2053.86,2039.16,2049.03,280900983 20110425,2049.03,2074.71,2029.62,2030.93,501468905 20110426,2030.93,2042.7,2013.79,2033.32,542132462 20110427,2033.32,2048.19,2012.6,2017.64,487632198 20110428,2015.6,2053.87,2012.57,2028.94,519589690 20110429,2028.94,2034.8,2011.34,2026.94,334042134 20110503,2026.94,2036.19,1976.16,1976.74,478889181 20110504,1976.91,1990.63,1943.95,1949.94,614166939 20110505,1950.05,1965.33,1904.74,1916.33,608415494 20110506,1916.33,1938.37,1875.98,1936.29,630846156 20110510,1936.29,1940.13,1905.88,1927.82,496679195 20110511,1927.64,1950.96,1904.75,1908.46,463086144 20110512,1908.46,1911.24,1846.4,1864.95,653412516 20110513,1864.95,1890.02,1861.46,1866.3,588151800 20110516,1866.3,1867.09,1824.98,1846.32,499335868 20110517,1846.32,1855.54,1821.11,1828.89,633354433 20110518,1827.8,1860.29,1822.34,1849.6,465444500 20110519,1849.6,1875.22,1845.68,1859.14,374076231 20110520,1858.66,1872.68,1824.71,1825.34,458622983 20110523,1825.34,1831.61,1762.5,1765.04,441744448 20110524,1764.39,1806.06,1760.36,1800.04,382669293 20110525,1801.01,1809.29,1769.69,1808.13,528052080 20110526,1808.13,1831.77,1806.22,1818.36,416403580 20110527,1815.81,1864.19,1812.22,1858.39,413639283 20110530,1858.39,1869.54,1856.13,1865.74,174648927 20110531,1865.74,1896.52,1862.64,1888.6,380136019 20110601,1888.6,1899.93,1875.97,1876.81,453508225 20110602,1876.82,1883.98,1845.88,1883.09,364517749 20110603,1883.09,1897.32,1850.7,1858.08,434233653 20110606,1858.08,1873.71,1845.02,1865.64,450452806 20110607,1865.64,1904.67,1855.78,1904.22,370475532 20110608,1904.22,1917.03,1882.37,1911.41,440724692 20110609,1913.44,1943.9,1906.5,1940.98,519373374 20110610,1940.98,1946.02,1919.77,1926.02,415221442 20110614,1920.63,1936.25,1917.39,1925.56,457890932 20110615,1925.56,1950.47,1916.49,1919.05,524292234 20110616,1919.05,1919.8,1875.74,1896.72,587147447 20110617,1896.72,1897.16,1863.65,1878.55,506453768 20110620,1878.55,1879.47,1847.18,1858.34,492210164 20110621,1858.34,1879.77,1855.24,1872.45,338863974 20110622,1872.56,1881.75,1860.74,1878.38,492455983 20110623,1878.38,1882.16,1822.38,1829.97,472598682 20110624,1829.97,1869.9,1826.32,1857.04,609095767 20110627,1856.77,1858.17,1831.45,1842.2,485210891 20110628,1842.2,1874.34,1839.4,1874.34,531793124 20110629,1874.34,1901.4,1873.2,1894.58,385632361 20110630,1894.58,1910.58,1893.76,1906.71,409046685 20110701,1906.71,1941.54,1900.28,1937.57,569830387 20110704,1936.96,1951.41,1934.46,1948.48,447269818 20110705,1948.48,1959.67,1938.25,1953.07,498793591 20110706,1952.92,1959.3,1936.61,1939.01,480019629 20110707,1939.01,1980.51,1938.52,1976.9,548090002 20110708,1978.52,1985.47,1953.67,1958.4,579253596 20110711,1957.93,1959.8,1917.53,1919.08,429984131 20110712,1919.11,1922.11,1887.02,1916.81,651211514 20110713,1917.09,1936.42,1907.02,1936.42,425913129 20110714,1940.21,1951.51,1924.46,1939.68,572736052 20110715,1939.68,1946.18,1921.26,1938.54,421804180 20110718,1938.54,1941.9,1903.43,1904.29,572558459 20110719,1904.29,1928.37,1895.35,1926.23,749322721 20110720,1926.23,1948.75,1924.41,1936.54,351633495 20110721,1936.54,1972.5,1918.53,1972.5,570124172 20110722,1972.5,1986.84,1970.41,1976.82,545033284 20110725,1977.62,1980.13,1957.37,1979.54,415390003 20110726,1980.09,1999.73,1976.43,1987.79,389051508 20110727,1987.83,2002.09,1976.08,1976.18,364014455 20110728,1976.18,1986.45,1967.85,1985.11,559388517 20110729,1985.18,1988.91,1949.81,1965.02,390010191 20110801,1965.26,2011.62,1965.26,1985.78,307389185 20110802,1985.7,1985.7,1953.76,1968.14,461426499 20110803,1965.24,1965.24,1897.73,1901.73,556242880 20110804,1901.73,1919.67,1853.73,1855.69,732158499 20110805,1855.69,1859.49,1769.83,1798.75,892733458 20110808,1798.75,1806.22,1650.79,1657.77,719938558 20110809,1657.77,1661.82,1510.72,1610.22,510954788 20110810,1610.22,1653.03,1527.69,1537.57,753800978 20110811,1537.57,1589.38,1463.38,1544.83,484974251 20110812,1544.83,1612.41,1528.34,1594.68,331644520 20110815,1594.68,1656.59,1590.23,1655.03,562611269 20110816,1655.03,1658.37,1606.05,1632.31,600146413 20110817,1633.58,1673.42,1613.81,1663.86,510698558 20110818,1663.86,1663.86,1567.41,1584.2,619497740 20110819,1587.49,1587.63,1517.93,1575.33,539571127 20110822,1575.33,1593.21,1529.74,1578.45,413811632 20110823,1576.2,1611.31,1558.3,1578.91,531048493 20110824,1578.91,1609.51,1570.75,1601.03,387704956 20110825,1596.12,1622.21,1583.32,1583.97,506584938 20110826,1583.44,1598.08,1572.69,1596.17,464858898 20110829,1596.17,1668.24,1596.17,1667.66,320091641 20110830,1667.66,1677.6,1648.08,1662.35,474046263 20110831,1662.35,1704.68,1662.26,1702.28,407710681 20110901,1702.28,1703.86,1666.26,1703.86,458709040 20110902,1701.72,1702.8,1653.93,1657.25,360060029 20110905,1657.25,1661.42,1610.61,1617.01,395290254 20110906,1616.18,1633.05,1603.08,1618.63,476801367 20110907,1618.63,1673.29,1618.21,1669.75,402233517 20110908,1669.73,1680.45,1655.8,1675.14,394144443 20110909,1675.14,1678.3,1622.93,1625.29,358333205 20110912,1625.28,1625.6,1545.37,1566.64,407726138 20110913,1566.64,1586.78,1549.75,1572,513666634 20110914,1572,1587.76,1553.71,1570.38,353198088 20110915,1570.38,1621.74,1570.22,1603.39,607232172 20110916,1603.39,1606.72,1567.23,1574.94,508380087 20110919,1574.94,1584.45,1525.67,1526.01,455437290 20110920,1526.01,1546.64,1518.85,1535.62,540404529 20110921,1535.62,1538.44,1516.54,1518.64,515718353 20110922,1518.64,1529.41,1386.44,1387.86,491033828 20110923,1387.86,1387.86,1289.34,1315.95,569284090 20110926,1315.95,1343.5,1263.46,1315.25,328945245 20110927,1316.2,1378.4,1306.88,1369.93,414178577 20110928,1369.93,1385.71,1351.72,1367.37,422611982 20110929,1367.37,1400.47,1349.47,1389.14,389749242 20110930,1389.14,1391.46,1323.48,1341.09,462805494 20111003,1341.09,1343.77,1282.77,1291.7,356173589 20111004,1291.36,1298.55,1200.34,1224.92,387652321 20111005,1223.64,1254.33,1203.87,1217.21,299325700 20111006,1217.21,1272.34,1214.23,1271.71,415081105 20111007,1271.31,1321.05,1270.47,1311.91,331884632 20111010,1311.91,1366.2,1296.73,1365.73,347586423 20111011,1365.73,1370.34,1335.43,1355.21,459450413 20111012,1355.21,1409.69,1350.89,1407.77,354557644 20111013,1406.86,1422.2,1388.12,1396.27,466250491 20111014,1396.27,1453.54,1394.34,1449.28,385675320 20111017,1449.28,1478.36,1423.76,1427.31,474885163 20111018,1427.31,1432.71,1392.7,1427.26,411101410 20111019,1427.26,1454.76,1420.18,1438.63,380606246 20111020,1438.63,1441.15,1395.13,1423.03,427899184 20111021,1422.91,1458.11,1406.7,1456.73,338916402 20111024,1456.73,1510.41,1455.66,1508.82,356756707 20111025,1508.82,1521.1,1485.17,1500.05,376561170 20111026,1500.05,1550.88,1492.82,1530.11,460209319 20111027,1530.11,1611.34,1525.73,1592.93,396608072 20111028,1592.93,1628.33,1586.23,1610.32,421019662 20111031,1610.32,1614.62,1557.31,1563.28,403296064 20111101,1563.28,1563.28,1461.56,1484.98,458433190 20111102,1484.95,1527.08,1472.8,1526.19,392033385 20111103,1526.19,1547.8,1466.44,1542.39,543214173 20111107,1543.73,1563.67,1518.3,1563.24,361538501 20111108,1563.24,1584.74,1555.97,1579.82,341009626 20111109,1579.82,1596.56,1509.47,1512.85,479708991 20111110,1512.85,1539.64,1477.58,1529.71,419095197 20111111,1529.71,1539.1,1504.6,1530.7,412697424 20111114,1531.37,1561.59,1520.94,1527.16,388962216 20111115,1527.16,1542.4,1491.55,1526.98,448961982 20111116,1526.98,1538.01,1497.83,1520.75,442832905 20111117,1520.75,1533.86,1481.71,1512.67,502789170 20111118,1512.67,1514.36,1478.95,1495.87,391084483 20111121,1495.87,1498.65,1422.6,1424.97,450933277 20111122,1424.97,1455.19,1405.67,1431.13,389314217 20111123,1431.13,1444.88,1403.44,1422,484867619 20111124,1422,1428.79,1399.85,1402.83,368210801 20111125,1402.83,1413.73,1368.54,1413.18,360536823 20111128,1413.18,1476.65,1402.49,1475.25,335024987 20111129,1475.23,1492.19,1459.52,1466.36,376707555 20111130,1467.89,1541.59,1454.46,1540.81,446785766 20111201,1541.67,1561.8,1536.65,1546.7,462050586 20111202,1546.85,1567.21,1536.61,1545.57,501269905 20111205,1547.13,1561.96,1537.7,1559.28,320019464 20111206,1559.34,1566.42,1480.78,1485.67,411013291 20111207,1485.67,1501.29,1458.33,1467.69,408148949 20111208,1467.69,1500.37,1467.69,1473.56,361773956 20111209,1472.67,1472.72,1404.89,1410.28,442573957 20111212,1410.28,1439.25,1359.72,1363.67,358634454 20111213,1363.55,1388.16,1335.66,1387.13,415202522 20111214,1387.87,1401.35,1361.78,1369.65,399257867 20111215,1369.65,1398.52,1345.9,1395.28,532192696 20111216,1395.28,1406.12,1372.1,1373.73,382408838 20111219,1373.73,1383.69,1349.62,1370.11,251991232 20111220,1370.11,1396.12,1353.23,1395.79,252114817 20111221,1395.79,1417.1,1376.73,1382.5,468901552 20111222,1381.77,1401.91,1380.91,1396.03,264598053 20111223,1396.03,1410.52,1391.2,1394.12,213018279 20111226,1394.12,1413.75,1394.12,1413.52,133586337 20111227,1413.52,1413.92,1391.64,1398.51,188850719 20111228,1398.51,1399.81,1378.97,1382.19,278992167 20111229,1379.53,1381.64,1342.13,1365.13,321217367 20111230,1365.13,1389.11,1363.34,1381.87,179210557 20120103,1381.87,1435.32,1379.87,1434.23,211948238 20120104,1434.23,1448.16,1426.65,1434.19,234806303 20120105,1434.19,1447.34,1413.06,1415.48,217756690 20120106,1415.23,1435.43,1406.17,1423.7,215199095 20120109,1423.23,1431.33,1411.34,1430.13,232932568 20120110,1429.19,1472.44,1425.13,1469.76,264146630 20120111,1469.76,1471.03,1445.44,1452.69,285116812 20120112,1452.69,1474.3,1446.85,1458.24,281255425 20120113,1458.24,1466.16,1443.86,1446.46,384905777 20120116,1446.46,1456.95,1427.51,1455.32,279142092 20120117,1455.32,1490.55,1455.32,1476.31,344683120 20120118,1476.31,1489.67,1469.91,1488.37,406966841 20120119,1488.37,1507.13,1487.27,1503.89,384002626 20120120,1503.89,1511.23,1492.39,1496.41,373977770 20120123,1496.41,1522.65,1488.26,1522.57,373185172 20120124,1525.17,1525.17,1508.29,1514.93,367864690 20120125,1514.93,1545.02,1514.85,1534.14,370889917 20120126,1534.14,1575.03,1532.91,1573.04,454888490 20120127,1573.32,1574.6,1557.51,1565.82,312651574 20120130,1566,1571.58,1544.01,1546.59,289388921 20120131,1546.59,1581.81,1546.35,1577.29,308894050 20120201,1577.46,1601.53,1557.94,1599.56,295898275 20120202,1599.56,1609.1,1590.06,1602.99,312958917 20120203,1603.58,1625.6,1596.91,1625.6,253261632 20120206,1625.6,1631.8,1616.34,1626.46,252644612 20120207,1626.57,1643.76,1620.61,1632.35,250870396 20120208,1633.41,1661.15,1630.25,1643.53,270551158 20120209,1643.53,1659.53,1623.09,1638.09,329393168 20120210,1638.09,1640.83,1602.58,1603.25,342742423 20120213,1603.25,1648.94,1602.62,1645.94,312435231 20120214,1646.39,1657.05,1631.47,1644.1,376050367 20120215,1644.1,1667.28,1636.34,1661.36,389757461 20120216,1661.36,1663.56,1629.17,1641.51,270451820 20120217,1642.33,1665.1,1642.05,1656.6,275033563 20120220,1656.6,1678.55,1651.44,1674.27,208840791 20120221,1674.27,1676.42,1649.34,1655.35,251563476 20120222,1653.98,1669.51,1634.4,1642.01,308432635 20120224,1642.01,1723.17,1636.42,1722.05,327288875 20120227,1722.05,1740.53,1715.28,1728.13,320531734 20120228,1728.89,1743.26,1707.61,1708.16,336935808 20120229,1708.16,1739.86,1708.16,1734.99,333598315 20120301,1734.99,1737.56,1704.52,1723.57,336793636 20120302,1723.57,1734.89,1704.54,1726.73,345757590 20120305,1726.73,1755.64,1726.73,1752.17,337420574 20120306,1751.3,1752.85,1674.08,1676.48,359306536 20120307,1676.48,1683.49,1663,1677.21,333537555 20120311,1678.58,1722.7,1672.77,1721.27,90831843 20120312,1721.45,1732.24,1699.38,1714.12,337519823 20120313,1714.12,1733.44,1705.05,1729.91,296278536 20120314,1729.7,1752.57,1729.7,1752.02,343731712 20120315,1752.02,1762.49,1732.67,1754.81,399276750 20120316,1754.81,1758.42,1739.93,1748.32,278035232 20120319,1748.32,1762.71,1714.63,1722.5,525160751 20120320,1722.5,1733.6,1689.51,1693.07,352517135 20120321,1693.52,1709.68,1677.37,1686.91,425026747 20120322,1684.14,1695.35,1651.07,1653.8,336361044 20120323,1653.69,1668.41,1646.43,1668.41,284140320 20120326,1668.41,1716.12,1667.25,1712.85,309554295 20120327,1712.85,1723.97,1695.67,1699.68,304578239 20120328,1698.72,1702.34,1646.85,1647.44,365495360 20120329,1647.44,1653.09,1607.44,1613.41,327352736 20120330,1613.41,1652.85,1612.99,1637.73,325018349 20120402,1637.73,1661.41,1628.74,1643.2,253966845 20120403,1643.2,1687.26,1643.2,1681.8,279914686 20120404,1680.09,1681.59,1627.62,1632.21,302391337 20120405,1632.21,1645.28,1612.26,1642.62,284514806 20120406,1642.5,1646.9,1611.67,1613.25,162697825 20120409,1612.26,1622.09,1591.92,1622.07,247593633 20120410,1622.07,1627.34,1605.62,1606.98,286230948 20120411,1606.91,1625.37,1586.33,1615.69,286358253 20120412,1615.69,1622.63,1600.05,1620.19,309150855 20120413,1618.72,1628.98,1608.03,1612.74,310046530 20120416,1612.74,1617.73,1583.61,1587.58,268747291 20120417,1587.58,1591.91,1575.81,1585.4,253010526 20120418,1585.4,1597.98,1577.47,1583.06,320532086 20120419,1583.06,1615.52,1578.06,1609.56,380334137 20120420,1609.16,1620.18,1597.18,1619.53,301669736 20120423,1619.53,1619.53,1571.83,1572.88,282482426 20120424,1572.88,1587.83,1565.59,1576.22,242870534 20120425,1576.22,1592.8,1576.22,1583.42,234742268 20120426,1583.42,1595.78,1566.39,1574.61,259528780 20120427,1574.61,1595.45,1560.46,1594.2,236663596 20120428,1594.2,1600.36,1588.39,1593.97,75255167 20120502,1593.97,1610.11,1569.05,1569.1,217272220 20120503,1569.1,1574.06,1556.52,1560.11,223194737 20120504,1560.11,1560.78,1494.2,1498.05,284280764 20120505,1498.05,1503.2,1485.6,1489.55,63412949 20120507,1489.59,1494.17,1456.26,1488.64,177357978 20120508,1488.64,1494.13,1470.89,1481.06,222545734 20120510,1481.06,1498.25,1466.73,1489.45,282370805 20120511,1489.63,1490.28,1451.27,1464.53,242999227 20120512,1463.63,1464.22,1443.6,1453.91,66394630 20120514,1453.91,1456.61,1399.32,1401.73,230551675 20120515,1401.73,1407.25,1379.81,1400.77,313595410 20120516,1400.77,1400.77,1358.67,1373.82,304193067 20120517,1373.61,1378.77,1304.15,1313.43,381608658 20120518,1313.43,1314.01,1263.31,1289.46,312092060 20120521,1289.46,1318.29,1283.34,1318.29,247330696 20120522,1318.29,1327.77,1307.39,1321.87,245281769 20120523,1321.87,1322.02,1262.27,1264.29,284470274 20120524,1264.29,1289.51,1248.58,1287.43,302191316 20120525,1287.43,1294.73,1270.64,1272.69,239349867 20120528,1272.69,1298.27,1270.53,1277.15,188091544 20120529,1277.93,1309.4,1276.56,1307.03,219281081 20120530,1307.03,1307.28,1268.33,1273.26,267232195 20120531,1273.26,1280.36,1238.89,1242.43,254322520 20120601,1242.43,1250.46,1200.67,1227.65,270935263 20120604,1227.3,1242.81,1207.1,1239.99,189732251 20120605,1239.44,1259.39,1233.38,1246.4,179214318 20120606,1246.4,1279.8,1237.61,1277.54,186253083 20120607,1277.54,1311.66,1269.95,1303.96,232116075 20120608,1303.88,1307.24,1264.83,1282.48,135379103 20120609,1282.48,1299.73,1282.48,1296.98,44303579 20120613,1296.98,1312.44,1291.48,1309.58,129642523 20120614,1309.53,1311.91,1295.86,1304.07,135847610 20120615,1304.07,1338.31,1303,1337.5,135986127 20120618,1337.5,1361.05,1334.13,1348.38,147154367 20120619,1348.38,1352.93,1336.35,1350.15,1098033211 20120620,1350.15,1355.44,1330.91,1332.64,889635824 20120621,1332.64,1338.37,1305.8,1306.85,1103403130 20120622,1306.85,1306.85,1261.61,1281.88,932581946 20120625,1281.88,1284.26,1259.68,1261.89,798503260 20120626,1261.89,1297.25,1261.89,1288.67,811234889 20120627,1288.46,1308.56,1286.11,1306.82,927657440 20120628,1306.82,1317.89,1279.23,1280.92,980625350 20120629,1280.92,1352.66,1277.65,1350.51,1284132994 20120702,1350.51,1365.65,1341.15,1357.34,1029057074 20120703,1357.34,1409.81,1357.34,1408.43,1344690693 20120704,1407.72,1412.12,1394.86,1408.21,778569195 20120705,1407.41,1416.88,1381.97,1388.07,1440606395 20120706,1388.07,1393.61,1353.88,1357.71,975303844 20120709,1357.71,1361.23,1343.05,1352.5,756474156 20120710,1352.5,1378.65,1339.68,1362.95,1048251965 20120711,1361.34,1362.05,1343.28,1355.86,1020292935 20120712,1355.86,1357.41,1329.94,1340.17,910019355 20120713,1340.17,1369.59,1340.17,1368.69,828162468 20120716,1368.69,1375.76,1363.28,1374.02,718569188 20120717,1374.02,1400.49,1374.02,1382,1027304765 20120718,1382,1397.62,1382,1390.63,730467483 20120719,1390.63,1423.99,1390.63,1413.97,975122007 20120720,1413.97,1415.69,1391.16,1391.55,727350946 20120723,1391.55,1393.57,1315.48,1323.96,1218466727 20120724,1323.96,1336.38,1310.45,1314.27,1009866574 20120725,1314.27,1333.44,1291.93,1318.31,1259200197 20120726,1317.38,1353.26,1311.95,1349.9,1099668381 20120727,1350.09,1382.82,1348.33,1382.82,963327382 20120730,1382.82,1405.15,1382.82,1398.07,877104280 20120731,1398.07,1401.13,1373.2,1377.35,967184584 20120801,1377.06,1383.59,1370.11,1374.98,792969657 20120802,1374.98,1393.09,1344.62,1355.32,1316839726 20120803,1351.06,1399.91,1348.95,1398.33,982681244 20120806,1398.33,1439.16,1396.73,1433.54,1352208725 20120807,1436.77,1447.41,1424.25,1445.34,1059393329 20120808,1445.34,1448.67,1428.65,1444.79,873381718 20120809,1444.79,1463.22,1431.59,1447.09,1055203834 20120810,1447.09,1449.59,1410.61,1427.33,851665895 20120813,1430.51,1457.61,1425.69,1436.15,889069417 20120814,1435.63,1452.79,1432.48,1445.29,750921485 20120815,1445.29,1448.51,1412.75,1427.67,1002873695 20120816,1427.67,1440.76,1421.32,1431.07,736921045 20120817,1431.07,1444.25,1416.11,1416.78,654241536 20120820,1416.78,1423.87,1396.72,1403.55,795033828 20120821,1403.55,1445.79,1402.55,1442.72,922053676 20120822,1442.72,1443.18,1420.91,1430.48,682188180 20120823,1430.46,1462.86,1428.67,1442.94,1237781571 20120824,1442.94,1445.36,1424.74,1436.84,811895574 20120827,1436.78,1446.98,1425.48,1431.53,577284027 20120828,1431.53,1434.54,1419.62,1428.88,961598929 20120829,1428.86,1435.79,1409.15,1410.16,977661507 20120830,1410.16,1413.34,1383.79,1384.26,782428075 20120831,1384.32,1397.92,1381.01,1389.72,979084546 20120903,1386.66,1407.91,1386.66,1406.04,649143753 20120904,1406.04,1419.2,1403.37,1405.71,710620662 20120905,1405.71,1407.02,1385.27,1391.02,821038417 20120906,1390.92,1438.68,1390.51,1437.37,1164229048 20120907,1437.37,1478.89,1434.96,1471.8,1734185922 20120910,1471.8,1477.58,1462.77,1476.44,967215476 20120911,1476.44,1480.27,1460.1,1480.05,863698929 20120912,1480.05,1497.04,1478.27,1482.51,1084832067 20120913,1482.67,1488.25,1477.81,1484.88,781133520 20120914,1484.98,1594.63,1484.98,1589.4,2968534046 20120917,1589.4,1591.24,1573.3,1582.22,2081393199 20120918,1582.22,1586.75,1546.74,1547.74,1396735293 20120919,1547.79,1564.73,1508.6,1517.58,2262717013 20120920,1517.84,1522.14,1479.32,1515.88,1485095602 20120921,1516.59,1535.77,1513.12,1522.63,1300346041 20120924,1522.63,1524.07,1492.51,1509.58,809311934 20120925,1509.58,1522.43,1504.54,1510.96,914065909 20120926,1510.96,1513.85,1455.02,1456.99,1237408348 20120927,1459.15,1479.33,1455.17,1474.76,1059364032 20120928,1474.76,1500.3,1466.5,1475.7,1061093132 20121001,1475.7,1515.19,1467.34,1513.81,1009478415 20121002,1513.81,1517.29,1496.63,1507.77,944378202 20121003,1507.35,1508.16,1487.56,1492.3,950239276 20121004,1492.3,1499.24,1472.63,1483.03,1016939499 20121005,1483.03,1521.49,1480.6,1508.72,1092286495 20121008,1508.72,1509.52,1481.99,1492.51,738840279 20121009,1492.51,1504.47,1490.33,1494.16,820058949 20121010,1493.87,1493.87,1480.65,1483.84,800387541 20121011,1483.84,1495.73,1471.91,1490.41,771366804 20121012,1490.41,1491.16,1467.1,1472.36,844054130 20121015,1472.36,1484.22,1464.76,1466.82,669202442 20121016,1466.82,1488.73,1466.82,1488.18,843068754 20121017,1488.65,1520.63,1488.25,1513.96,1161981785 20121018,1513.96,1527.77,1503.76,1512.01,1116122532 20121019,1512.5,1516.96,1493.53,1494.44,793493427 20121022,1494.36,1503.27,1484.1,1497.63,895199644 20121023,1499.63,1499.63,1454.3,1456.73,1230658626 20121024,1457.07,1471.99,1444.38,1462.43,1294556734 20121025,1462.43,1474.23,1456.22,1456.91,858730094 20121026,1456.85,1457.53,1426.27,1441.38,957810144 20121029,1441.38,1442.76,1426.26,1435.05,564326411 20121030,1435.05,1443.4,1426.47,1430.1,871085540 20121031,1429.95,1448.33,1428.48,1433.96,894882376 20121101,1433.96,1443.89,1415.38,1443.5,1126910080 20121102,1443.5,1454.58,1435.85,1444.19,1019339655 20121106,1444.19,1452.78,1436.1,1448.98,792804330 20121107,1448.98,1464.82,1425.73,1426.94,931990009 20121108,1426.94,1428.33,1396.11,1410.27,1203473922 20121109,1410.27,1410.27,1387.22,1397.86,893233292 20121112,1397.86,1407.28,1390.39,1404.26,666639196 20121113,1404.28,1406.56,1359.92,1363.63,1081056034 20121114,1363.67,1376.2,1356.47,1367.15,992971986 20121115,1367.15,1382.96,1359.8,1381.58,790892939 20121116,1381.58,1384.87,1365.97,1376.1,729682908 20121119,1376.1,1402.65,1372.81,1399.7,703871018 20121120,1399.7,1405.02,1394.39,1403.59,643277068 20121121,1403.59,1422.6,1393.29,1420.97,713759360 20121122,1420.97,1427.41,1417.96,1419.88,619370955 20121123,1419.88,1432.44,1418.72,1432.24,811159694 20121126,1432.24,1439.89,1422.38,1426.96,700848784 20121127,1426.96,1440.32,1414.32,1417.6,761933837 20121128,1417.6,1417.94,1395.57,1397.38,871284829 20121129,1397.38,1424.86,1394.21,1420.35,860523363 20121130,1420.35,1439.23,1415.7,1436.55,1542171252 20121203,1437.51,1452.42,1433.2,1451.69,850824308 20121204,1451.69,1451.69,1436.17,1443.87,767730217 20121205,1443.87,1473.92,1442.88,1469.54,1204248310 20121206,1469.54,1478.12,1464.03,1467,962657017 20121207,1467,1472.27,1453.19,1471.09,811479115 20121210,1473.86,1483.99,1468.37,1480.78,1603751043 20121211,1480.78,1489.07,1476.41,1484.5,873555514 20121212,1484.53,1509.89,1484.53,1506.91,905532638 20121213,1506.91,1512.25,1491.51,1499.68,948734597 20121214,1499.68,1508.35,1494.5,1500.89,716291098 20121217,1500.89,1508.18,1487.44,1491.21,942922581 20121218,1491.21,1515.18,1489.31,1511.43,1045218379 20121219,1511.42,1524.77,1509.41,1517.39,902775107 20121220,1517.39,1530.64,1503.46,1528.89,950638571 20121221,1528.81,1529.84,1507.99,1512.18,942205762 20121224,1512.23,1519.08,1509.14,1515.87,589392496 20121225,1515.87,1520.29,1513.47,1513.74,340070311 20121226,1513.74,1526.84,1511.55,1526.34,541101513 20121227,1526.34,1535.05,1523.23,1535.05,556500279 20121228,1535.05,1537.44,1520.79,1526.98,731304618 20130108,1526.98,1582.35,1526.98,1576.1,948109576 20130109,1576.1,1578.31,1564.09,1568.59,829717992 20130110,1568.59,1576.32,1568.59,1572,727899316 20130111,1572,1575.42,1565.57,1571.73,874095798 20130114,1571.73,1594.17,1569.66,1590.21,993968653 20130115,1590.21,1593.12,1576.54,1576.54,948372757 20130116,1576.54,1585.82,1562.16,1571.15,899119988 20130117,1571.15,1586.8,1571.13,1585.44,966200500 20130118,1585.44,1605.68,1584.97,1603.5,1078328961 20130121,1603.44,1603.99,1594.09,1600.13,685649936 20130122,1600.13,1604.63,1580.8,1589.02,979138317 20130123,1589.02,1605.88,1587.88,1605.36,1033896138 20130124,1605.36,1605.36,1585.01,1604.65,948190611 20130125,1604.66,1620.43,1597.75,1618.84,905098723 20130128,1618.84,1638.08,1615.04,1635.5,1238560856 20130129,1635.5,1637,1618.96,1623.87,1190666911 20130130,1623.87,1636.03,1612.42,1618.77,1362330795 20130131,1618.71,1623.63,1608.46,1622.13,1584389166 20130201,1621.71,1635.71,1620.31,1628.31,1158209320 20130204,1628.26,1637.62,1610.94,1612.52,854641900 20130205,1612.52,1617.26,1599.47,1614.09,745062856 20130206,1614.09,1630.74,1599,1602.99,1152388200 20130207,1602.99,1607.27,1592.43,1595.36,844298730 20130208,1595.36,1596.88,1577.74,1590.13,1007327464 20130211,1590.13,1595.99,1581.7,1581.95,780479120 20130212,1581.95,1590.31,1574.3,1582.35,992520230 20130213,1582.35,1615.58,1582.35,1612.65,1425964367 20130214,1612.55,1623.28,1582.85,1588.31,1700985751 20130215,1588.31,1589.35,1567.81,1577.26,1029648055 20130218,1577.26,1580.9,1566.41,1578.65,729460079 20130219,1578.65,1593.38,1577.86,1592.74,916632904 20130220,1592.74,1597.68,1582.24,1582.63,959818586 20130221,1582.63,1583.25,1545.4,1548.76,1108041723 20130222,1545.59,1558.19,1544.36,1551.04,657480029 20130225,1551.04,1567.29,1549.05,1565.07,599459399 20130226,1565.07,1567.11,1524.46,1530.82,944069188 20130227,1531.66,1535.42,1525.56,1530.52,727744506 20130228,1530.38,1544.84,1529.76,1534.41,968471081 20130301,1534.41,1537.27,1505.68,1509.8,902682567 20130304,1509.8,1514.95,1494.71,1498.79,785465846 20130305,1498.79,1525.49,1498.58,1523.34,933202157 20130306,1523.34,1538.77,1523.34,1529.32,800795291 20130307,1529.32,1536.3,1527.61,1532.09,589006820 20130311,1532.09,1553.35,1531.83,1539.87,957308370 20130312,1539.87,1545.76,1530.67,1542.55,688208538 20130313,1542.55,1548.74,1528.93,1531.14,1125787349 20130314,1531.14,1540.39,1524.95,1535.73,997955685 20130315,1535.73,1556.58,1535.19,1537.66,1272378950 20130318,1537.66,1538.91,1477.81,1494.3,1516118531 20130319,1494.3,1501.77,1477.7,1478.82,1124449004 20130320,1478.82,1490.95,1465.86,1489.34,1144915313 20130321,1489.34,1496.06,1483.46,1485.73,938628472 20130322,1485.73,1487.06,1470.53,1470.91,911052863 20130325,1470.91,1493.82,1457.88,1458.8,963304079 20130326,1458.8,1461.76,1438.41,1445.46,1153622028 20130327,1445.46,1455.63,1432.36,1446.04,1112922604 20130328,1446.04,1455.18,1435.14,1454.72,1238172937 20130329,1454.72,1460.31,1452.39,1460.04,340547401 20130401,1460.04,1460.04,1444.98,1445.57,420613995 20130402,1445.57,1452.31,1437.41,1440.1,777746297 20130403,1440.1,1441.15,1424.42,1425.99,850974310 20130404,1425.99,1432.26,1408.16,1419.45,1155084968 20130405,1419.45,1425.4,1404.22,1411.09,1006793545 20130408,1411.09,1428.27,1411.09,1419.63,816482602 20130409,1419.63,1441.66,1419.2,1439.46,834181136 20130410,1439.46,1459.72,1439.46,1453.81,917704018 20130411,1453.81,1457.05,1427.92,1433.08,976337246 20130412,1433.08,1433.87,1401.34,1405.47,877840004 20130415,1405.47,1409.29,1356.71,1366.53,1163036742 20130416,1366.53,1373.77,1351.87,1356.65,905740476 20130417,1356.65,1369.69,1326.57,1327.92,1007327105 20130418,1327.92,1346.53,1322.02,1327.55,922379635 20130419,1327.55,1349.71,1327.4,1336.46,755364698 20130422,1336.46,1353.41,1316.77,1329.14,903804776 20130423,1329.14,1334.62,1314.12,1333.89,861889247 20130424,1333.89,1376.36,1330.98,1375.4,1211334203 20130425,1375.4,1394.98,1373.15,1387.98,1270454151 20130426,1387.98,1388.35,1369.59,1382.22,970342070 20130429,1382.22,1389.89,1378.49,1387.54,698985944 20130430,1387.54,1408.37,1379.76,1407.21,1238298985 20130502,1407.21,1407.29,1382.69,1387.47,591476304 20130503,1387.47,1429.86,1387.38,1429.86,659860562 20130506,1429.86,1437.79,1425.21,1432.15,662498381 20130507,1432.15,1454.06,1427.64,1451.84,1084051796 20130508,1451.84,1456.8,1439.91,1452.17,775597233 20130510,1452.17,1457.3,1425.08,1429.78,484251606 20130513,1429.78,1433.48,1415.04,1422.29,988381493 20130514,1422.29,1431.68,1406.1,1412.69,1009840775 20130515,1412.69,1426.85,1385.47,1391.01,902017059 20130516,1391.01,1397.47,1380.06,1380.58,870733093 20130517,1380.58,1409.01,1377.08,1405.34,873116326 20130520,1405.34,1424.87,1405.34,1417.05,835355115 20130521,1417.05,1437.11,1412.14,1433.02,898030944 20130522,1433.02,1471.56,1431.37,1461.93,1211275898 20130523,1461.93,1463.84,1395.63,1400.84,1158866870 20130524,1400.84,1413.73,1383.44,1388.52,1017872236 20130527,1388.52,1395.36,1380.24,1385.08,457079618 20130528,1385.08,1409.64,1384.77,1399.11,865216875 20130529,1399.11,1402.57,1359.58,1360.06,1027016567 20130530,1360.06,1369.5,1346.37,1350.42,1065449855 20130531,1350.42,1362.81,1321.84,1331.43,1495370664 20130603,1331.43,1337.08,1302.97,1319.01,1260247884 20130604,1319.01,1343.25,1319.01,1322.39,913759083 20130605,1322.39,1328.79,1299.66,1301.08,956222522 20130606,1301.08,1305.59,1284.08,1286.86,870637634 20130607,1286.86,1314.41,1286.86,1314.41,861652249 20130610,1314.41,1321.37,1294.45,1300.54,800054709 20130611,1300.54,1310,1258.47,1263.66,1044727200 20130613,1263.66,1272.04,1241.21,1261.63,1071069660 20130614,1261.63,1298.24,1261.63,1293.88,904909877 20130617,1293.88,1324.02,1291.97,1314.01,1011831140 20130618,1314.01,1322.67,1302.82,1314.06,757701300 20130619,1314.06,1318.58,1288.69,1291.72,682946942 20130620,1291.72,1297.66,1243.32,1243.32,961975004 20130621,1243.32,1263.81,1233.25,1245.72,1000880483 20130624,1245.72,1251.32,1227.01,1233.04,868452202 20130625,1233.04,1259.92,1232.93,1243.2,905754086 20130626,1243.2,1268.41,1242.89,1261.13,867084082 20130627,1261.13,1270.7,1253.96,1262.77,813568615 20130628,1262.77,1279.22,1256.99,1275.44,905400626 20130701,1275.44,1279.56,1266.71,1276.85,543284807 20130702,1276.85,1280.77,1266.2,1274.07,605097255 20130703,1274.07,1276.42,1252.94,1264.29,662158081 20130704,1264.29,1281.14,1263.75,1280.61,630986262 20130705,1280.61,1289.28,1266.5,1268.59,759562419 20130708,1268.59,1278.84,1265.51,1277.29,463101970 20130709,1277.29,1290.73,1277.29,1282.84,523557779 20130710,1282.84,1291.43,1272.22,1275.29,554753944 20130711,1275.29,1323.85,1274.71,1322.76,1004640165 20130712,1322.76,1348.81,1322.05,1348.81,1134460005 20130715,1348.81,1360.21,1344.67,1354.54,849886790 20130716,1354.54,1372.48,1351.15,1368.83,916785677 20130717,1368.83,1394.05,1366.99,1393.05,1110388421 20130718,1393.05,1401.64,1370.43,1377.35,1237611586 20130719,1377.35,1398.13,1368.83,1382.33,922056281 20130722,1382.33,1396.75,1372.81,1380.01,683813826 20130723,1380.01,1396.24,1378.89,1379.88,824750185 20130724,1379.88,1385.58,1364.24,1369.36,828898989 20130725,1369.36,1370.93,1349.09,1353.38,716695811 20130726,1353.38,1361.87,1348.05,1348.37,635017095 20130729,1348.37,1352.58,1340.87,1341.34,498346832 20130730,1341.34,1349.87,1325.01,1326.41,972792685 20130731,1326.41,1330.08,1312.5,1313.38,785610654 20130801,1313.38,1336.27,1313.38,1331.71,713534381 20130802,1331.71,1342.77,1320.79,1336.39,732614209 20130805,1336.39,1342.73,1329.46,1333.42,485022028 20130806,1333.42,1337.81,1303.04,1304.98,565062672 20130807,1304.98,1311.82,1294.99,1301.28,631173439 20130808,1301.28,1310.84,1294.44,1303.28,735092897 20130809,1303.28,1327.66,1301.84,1325.72,729923255 20130812,1325.72,1329.32,1317.79,1326.53,568947468 20130813,1326.53,1343.22,1325.84,1338.85,770524068 20130814,1338.85,1356.88,1337.07,1356.34,727770760 20130815,1356.34,1359.45,1322.81,1327.49,764452373 20130816,1327.49,1341.34,1316.66,1323.42,730806776 20130819,1323.42,1333.22,1310.87,1322.25,549535485 20130820,1322.25,1329.29,1302.64,1317.77,664541015 20130821,1317.77,1328.3,1305.07,1312.47,792837812 20130822,1312.47,1330.84,1298.51,1329.05,818122885 20130823,1329.05,1337.6,1326.97,1330.99,608127366 20130826,1330.99,1343,1319.92,1324.48,367786066 20130827,1324.48,1326.14,1298.1,1304.33,694516793 20130828,1304.33,1308.02,1286.12,1299.65,824696801 20130829,1299.65,1312.27,1296.06,1300.67,576874020 20130830,1300.67,1303.57,1285.42,1290.96,659816727 20130902,1290.96,1301.37,1290.41,1291.98,388847694 20130903,1291.98,1306.21,1287.28,1293.11,669202166 20130904,1293.11,1298.72,1285.27,1298.53,512232177 20130905,1298.53,1339.8,1297.67,1339.8,1132359652 20130906,1339.8,1369,1334.22,1345.6,1569253848 20130909,1345.6,1380.37,1345.6,1380.37,1382259782 20130910,1380.37,1393.95,1377.97,1390.55,1486117756 20130911,1390.55,1398.92,1384.96,1394.03,939213571 20130912,1394.03,1408.71,1386.22,1401.46,1006092687 20130913,1401.46,1401.8,1385.6,1396.57,761170304 20130916,1396.57,1436.14,1394.77,1436.14,1378570169 20130917,1436.14,1439.79,1424.98,1439.79,743226297 20130918,1439.79,1447.43,1426.72,1429.62,1100984009 20130919,1429.62,1496.14,1428.25,1478.75,1713585164 20130920,1478.75,1483.33,1460.87,1462.92,1006582100 20130923,1462.92,1467.76,1445.1,1451.43,840319627 20130924,1451.43,1457.99,1440.75,1446.41,889355058 20130925,1446.41,1453.72,1437.43,1452.98,850326895 20130926,1452.98,1460.39,1443.3,1451.64,876499980 20130927,1451.64,1451.64,1428.82,1432.87,876258822 20130930,1432.87,1437.2,1413.79,1422.49,808955851 20131001,1422.49,1440.34,1421.55,1438.04,795447126 20131002,1438.04,1441.72,1417.07,1421.94,862800455 20131003,1421.94,1437.54,1421.69,1427.81,813527548 20131004,1427.81,1443.43,1422.31,1443.15,828778260 20131007,1443.15,1445.61,1428.03,1444.32,831878810 20131008,1444.32,1471.71,1442.44,1471.65,1341558494 20131009,1471.65,1471.82,1455.06,1461,1121286310 20131010,1461,1486.49,1457.42,1484.82,1212879872 20131011,1484.82,1491.51,1470.96,1477,978912655 20131014,1477,1479.33,1466.14,1473.97,698792834 20131015,1473.97,1495.79,1471.81,1495.31,1112346404 20131016,1495.31,1506.39,1486.98,1500.25,1125230263 20131017,1500.25,1508.9,1478.45,1491.85,1199528805 20131018,1491.85,1520.25,1490.2,1516.62,1114435645 20131021,1516.62,1520.1,1504.51,1514.39,811260892 20131022,1514.39,1521.05,1503.83,1518.54,990407016 20131023,1518.54,1520.78,1492.1,1494.96,1184725581 20131024,1494.96,1501.7,1488.69,1493.85,1038498485 20131025,1493.85,1498.41,1484.25,1492.2,1201826516 20131028,1492.2,1504.93,1489.41,1493.11,914299289 20131029,1493.11,1496.3,1485.2,1491.56,967117050 20131030,1491.56,1503.04,1487.95,1493.14,1049123639 20131031,1493.14,1495.6,1473.44,1480.42,1076051654 20131101,1480.42,1484.74,1472.2,1475.18,809805085 20131105,1475.18,1479.83,1459.66,1460.23,807885229 20131106,1460.23,1466.68,1454.8,1458.93,910749449 20131107,1458.93,1476.15,1455.92,1468.22,1092986940 20131108,1468.22,1468.22,1430.25,1435.12,1042571395 20131111,1435.12,1443.32,1427.64,1427.93,764655638 20131112,1427.93,1438.83,1422.43,1437.37,1109500738 20131113,1437.37,1439.78,1406.01,1406.92,1388643000 20131114,1406.92,1439.31,1406.36,1434.44,1179956228 20131115,1434.44,1449.31,1431.93,1444.24,1120840074 20131118,1444.24,1463.52,1444.24,1462.98,975699566 20131119,1462.98,1466.23,1449.96,1455.04,1014153299 20131120,1455.04,1455.05,1434.72,1447.2,1002894250 20131121,1447.2,1447.2,1423.06,1425.86,857368288 20131122,1425.86,1447.86,1425.14,1444.91,909353420 20131125,1444.91,1452.85,1432.18,1433.55,978761466 20131126,1433.55,1444.51,1413.97,1416.43,1468884815 20131127,1416.43,1425.49,1403.84,1404.31,1264675737 20131128,1404.31,1414.14,1403.25,1406.51,750543940 20131129,1406.51,1412.58,1393.05,1402.93,949333033 20131202,1402.93,1414.17,1396.89,1398.74,735391954 20131203,1398.74,1400.07,1365.24,1372.44,1433258769 20131204,1372.44,1380.38,1361.21,1364.44,1314996988 20131205,1364.44,1379.09,1360.25,1362.55,1258226134 20131206,1362.55,1391.85,1362.05,1390.61,1174987178 20131209,1390.61,1413.13,1388.13,1412.08,1143077228 20131210,1412.08,1415.4,1404.61,1409.85,1069387402 20131211,1409.85,1413.68,1396.81,1409.28,885743142 20131212,1409.28,1411.71,1388.82,1393.57,1105483122 20131213,1393.57,1398.85,1388.76,1391.85,988583817 20131216,1391.85,1408.04,1385.45,1407.25,1234549742 20131217,1407.25,1418.34,1402.94,1414.68,1095112416 20131218,1414.68,1423.87,1412.39,1423.87,970203518 20131219,1423.87,1445.06,1423.24,1431.11,1379464361 20131220,1431.11,1433.76,1423.11,1429.91,1123030821 20131223,1429.91,1455.22,1426.94,1453.1,887744035 20131224,1453.1,1457.65,1451.35,1454.02,551041393 20131225,1454.02,1456.7,1447.1,1447.5,380609621 20131226,1447.5,1467.85,1444.83,1448.29,380038232 20131227,1448.29,1460.36,1445.05,1445.39,526443033 20131230,1445.39,1449.9,1436.68,1442.73,582692473 20140106,1442.73,1443.85,1387.23,1388.28,520833811 20140108,1388.28,1399.19,1387.86,1390.35,494925035 20140109,1390.35,1398.48,1387.48,1388.86,615421850 20140110,1388.86,1397.21,1378.7,1395.91,891833643 20140113,1395.91,1410.62,1395.29,1401.82,903530230 20140114,1401.82,1401.82,1374.74,1388.69,948098636 20140115,1388.69,1402.14,1388.4,1401.78,1045951404 20140116,1401.78,1406.9,1394.24,1397.23,932740958 20140117,1397.23,1409.17,1389.59,1395.79,950498532 20140120,1395.79,1399.56,1389.49,1394.49,716205203 20140121,1394.49,1402.33,1391.59,1395.87,979596280 20140122,1395.87,1398.32,1385.05,1391.75,1265629282 20140123,1391.75,1397.68,1381.45,1381.59,1092506198 20140124,1381.59,1389.69,1357.33,1364.11,1475775713 20140127,1364.11,1365.38,1334.54,1346.51,1340750466 20140128,1346.51,1354.04,1330.89,1332.51,1159196813 20140129,1332.51,1356.1,1304.23,1308,1489974058 20140130,1308,1322.09,1286.66,1320.9,1494385438 20140131,1320.9,1323.67,1294.34,1301.02,1209414570 20140203,1301.02,1309.36,1292.77,1293.2,939013622 20140204,1293.2,1293.56,1265.71,1291.82,1024931598 20140205,1291.82,1322.15,1288.95,1317.5,932054080 20140206,1317.5,1332.05,1314.12,1330.28,828297031 20140207,1330.28,1349,1330.28,1341.49,900270986 20140210,1341.49,1346.65,1335.75,1336.02,679694672 20140211,1336.02,1350.61,1333.36,1341.85,757113786 20140212,1341.85,1357.57,1341.12,1353.17,813174020 20140213,1353.17,1354.6,1319.02,1321.61,813121089 20140214,1321.61,1347.19,1321.37,1343.2,873659044 20140217,1343.2,1359.58,1338.95,1347.41,806072123 20140218,1347.76,1354.31,1341.15,1343.62,841140652 20140219,1342.46,1342.46,1302.58,1306,1185734030 20140220,1300.41,1304.98,1291.61,1303.15,941157021 20140221,1305.88,1318.1,1304.15,1315.54,652437247 20140224,1315.56,1324.44,1311.23,1318.98,556870668 20140225,1321.31,1325.14,1301.07,1306.37,797748605 20140226,1306.9,1307.93,1281.03,1286.07,1000200016 20140227,1285.83,1290.43,1244.38,1260.95,1458709495 20140228,1262.91,1268.38,1243.96,1267.27,1381894734 20140303,1239.77,1239.77,1087.46,1115.06,3149344501 20140304,1121.68,1191.05,1121.68,1184.22,2593940468 20140305,1188.19,1190.59,1158.4,1182.05,1425871456 20140306,1182.74,1194.94,1129.87,1164.63,2037562744 20140307,1163.07,1179.2,1148.71,1158.87,1372121203 20140311,1153.57,1155.97,1129.04,1132.05,1208829944 20140312,1126.91,1126.91,1098.21,1100.14,1413025254 20140313,1104.49,1111.19,1077.89,1077.89,1585266310 20140314,1064.19,1065.25,1016.01,1062.47,2241593864 20140317,1070.41,1119.24,1063.93,1114.66,2508337488 20140318,1121.6,1164.38,1100.56,1161.26,1941942344 20140319,1160.78,1177.77,1146.5,1155.81,1740258287 20140320,1142.8,1157.19,1136.59,1150.82,1175222193 20140321,1127.52,1136.98,1098.55,1136.21,1674637864 20140324,1135.11,1161.91,1131.46,1131.6,1174473016 20140325,1135.07,1178.29,1127.72,1170.2,1457803755 20140326,1176.45,1208.04,1176.45,1198.89,1632910581 20140327,1193.48,1196.52,1167.7,1179.47,1253687567 20140328,1180.51,1192.84,1172.58,1186.28,1073704995 20140331,1187.6,1226.1,1184.82,1226.1,1221042205 20140401,1227.13,1241.9,1219.49,1235.74,1241011189 20140402,1236.5,1239.69,1211.85,1222.47,1131344726 20140403,1222.93,1227.78,1205.52,1210.71,964897176 20140404,1213.09,1240.29,1207.8,1233.93,1081571716 20140407,1225.49,1225.49,1176.67,1193.78,1571298103 20140408,1194.48,1199.84,1180.89,1195.71,1228973593 20140409,1195.8,1198.55,1179.28,1190.13,1094750428 20140410,1196.25,1213.46,1193.65,1213.46,1174053125 20140411,1199.5,1212.55,1189.61,1204.07,1104547827 20140414,1200.22,1200.22,1170.06,1179.97,1204922328 20140415,1175.54,1181.02,1141.37,1142.96,1141330174 20140416,1146.26,1157.91,1134.78,1154.31,1391766310 20140417,1157.59,1173.64,1154.48,1172.62,995408434 20140418,1194.11,1207.47,1194.11,1200.22,790864847 20140421,1200.44,1200.93,1184.94,1187.94,563534382 20140422,1186.1,1186.55,1169.16,1178.81,921226442 20140423,1178.02,1179.02,1168.09,1171.99,832021986 20140424,1174.52,1177.41,1135.5,1145.66,1386550966 20140425,1140.62,1140.62,1117.45,1119.37,1329340053 20140428,1114.95,1142.7,1100.85,1139.29,1593965670 20140429,1149.48,1167.9,1148.79,1153.36,1056998728 20140430,1153.87,1156.18,1142.44,1155.7,756633204 20140502,1151.7,1151.7,1139.59,1148.96,435719109 20140505,1144.18,1148.63,1134.31,1143.44,441792875 20140506,1144.86,1174.98,1144.86,1172.91,838806862 20140507,1169.58,1241.38,1167.55,1227.75,1684241272 20140508,1230,1246.5,1215.35,1232.78,1509438159 20140512,1233.72,1241.43,1221.89,1234.31,1063571988 20140513,1234.89,1262.06,1233.76,1254.29,1260826389 20140514,1254.24,1261.01,1250.08,1261.01,964683453 20140515,1262.4,1271.33,1252,1253,1152853176 20140516,1250.06,1262.01,1243.33,1262.01,944049067 20140519,1262.65,1294.09,1262.12,1289.98,1212921573 20140520,1291.52,1301.38,1279.37,1298.64,1417119858 20140521,1298.99,1318.73,1292.3,1317.09,1755646442 20140522,1322.17,1326.33,1304.45,1312.97,974302161 20140523,1311.57,1331.68,1305.72,1326.58,1059368380 20140526,1328.43,1344.53,1326.63,1335.73,765662483 20140527,1335.11,1335.11,1290.48,1297.5,1303346379 20140528,1297.94,1304.4,1285.62,1300.46,953955424 20140529,1301.89,1319.01,1297.27,1314.71,1056087997 20140530,1315.41,1318.4,1295.75,1295.75,1007268571 20140602,1297.61,1330.13,1297.61,1322.52,1172336837 20140603,1318.05,1324.03,1303.1,1324.03,997210141 20140604,1321.1,1327.84,1311.31,1324.87,913650277 20140605,1326.28,1340.72,1325.86,1333.86,1034732708 20140606,1337.26,1359.5,1324.06,1359.1,1106521778 20140609,1359.1,1375.08,1359.1,1361.65,764605858 20140610,1363.31,1368.84,1351.68,1368.84,842765122 20140611,1367.25,1374.94,1363.6,1374.94,819330009 20140616,1356.75,1365.76,1335.5,1357.8,1851078613 20140617,1357.67,1359.56,1338.76,1343.5,896916478 20140618,1344.82,1367.26,1342.88,1362.99,968632796 20140619,1372.98,1388.47,1370.53,1371.55,966503212 20140620,1368.13,1370.84,1355.43,1358.73,954358628 20140623,1361.28,1377.73,1357.46,1369.1,809415994 20140624,1373.57,1421.07,1373.57,1421.07,1380396067 20140625,1412.76,1412.76,1380.91,1383.02,1141961313 20140626,1385.31,1390.65,1369.11,1377.41,984802505 20140627,1378.96,1387.64,1372.28,1379.75,712650298 20140630,1379.94,1380.57,1354.28,1366.08,733192654 20140701,1361.47,1363.42,1344.91,1362.1,704038031 20140702,1361.53,1390.47,1360.48,1390.47,1001047047 20140703,1391.47,1401.4,1384.72,1390.72,856811747 20140704,1389.7,1391.84,1356.95,1360.48,731558056 20140707,1359,1389.43,1353.4,1385.24,756285381 20140708,1383.4,1408.78,1383.19,1393.59,1048628256 20140709,1391.66,1404.33,1382.2,1403.72,824170106 20140710,1408.89,1417.41,1366.58,1383.7,1183472091 20140711,1384.09,1389.67,1373.49,1383.18,794890687 20140714,1379.34,1380.21,1360.53,1361.89,749934236 20140715,1358.05,1366.11,1349.54,1352.15,901129863 20140716,1342.78,1358.89,1335.41,1350.52,899464885 20140717,1336.93,1336.93,1286.24,1299.03,1335636419 20140718,1278.39,1280.14,1262.27,1276.28,1134429973 20140721,1277.51,1277.51,1239.08,1239.13,1115657899 20140722,1244.64,1276.64,1244.64,1266.88,1013830880 20140723,1268.31,1285.5,1261.73,1272.02,843238228 20140724,1269.11,1270.33,1250.58,1266.72,715237148 20140725,1264.35,1264.35,1243.04,1246.25,834213784 20140728,1242.71,1242.71,1206.34,1208.83,851192293 20140729,1208.66,1219.14,1198.76,1207.29,984377884 20140730,1202.22,1240.52,1198.37,1222.4,1117793528 20140731,1223.6,1244.27,1217.58,1219.36,796417476 20140801,1215.63,1216.68,1196.15,1212.74,919967611 20140804,1213.8,1224.77,1202.01,1212.21,717662165 20140805,1213.28,1217.57,1189.43,1191.37,718012496 20140806,1189.72,1189.72,1159.12,1160.86,1224391626 20140807,1158.06,1162.48,1134.04,1157.97,1274159359 20140808,1156.95,1182.67,1147.04,1170.6,937756098 20140811,1181.7,1208.67,1181.7,1203.67,855022088 20140812,1203.82,1209.77,1192.19,1198.72,823968964 20140813,1198.58,1225.06,1194.72,1220.8,918540971 20140814,1221.23,1238.85,1216.29,1231.94,905330507 20140815,1231.42,1249.77,1223.64,1232.34,732669731 20140818,1233.54,1249.11,1232.89,1243.56,498476244 20140819,1244.83,1256.8,1244.83,1251.69,706193826 20140820,1251.23,1257.41,1244.99,1257.41,697673194 20140821,1256.76,1275.6,1253.93,1275.6,769254360 20140822,1275.73,1280.08,1246.45,1260.07,790375480 20140825,1260.49,1270.16,1259.77,1267.42,480936619 20140826,1267.87,1273.64,1257.14,1259.47,539298731 20140827,1262.88,1271.96,1259.19,1260.72,537118292 20140828,1259.75,1260.41,1211,1219.49,1189783748 20140829,1218.15,1219.32,1190.23,1190.23,900624756 20140901,1192.82,1197.81,1173.29,1177.66,918685867 20140902,1177.93,1182.44,1167.15,1177.93,551302673 20140903,1179.45,1244.17,1179.33,1239.23,1531877897 20140904,1241.01,1247.91,1226.9,1241.51,921778841 20140905,1237.33,1270.53,1232.91,1257.26,1006466367 20140908,1254.74,1255.91,1239.57,1245.53,706464552 20140909,1246.51,1257.13,1243.77,1246.64,616019820 20140910,1243.64,1246.48,1235.16,1239.09,517676847 20140911,1242.7,1247.94,1215.12,1217.88,815373848 20140912,1217.71,1225.63,1203.79,1213.27,804837574 20140915,1212.35,1215.85,1188.09,1194.73,945408732 20140916,1195.32,1207.15,1180.13,1202,882163669 20140917,1199.65,1205.96,1181.28,1190.1,1126885010 20140918,1189.83,1197.17,1184.03,1187.24,679120802 20140919,1188.64,1191.95,1165.59,1170.25,1055924334 20140922,1168.37,1172.16,1151.16,1151.16,616321750 20140923,1152.78,1169.81,1152.78,1167.25,657074457 20140924,1168.03,1191.6,1168.03,1189.23,702177809 20140925,1191.45,1196.05,1175.17,1175.59,735150710 20140926,1171.83,1171.83,1149.95,1156.15,692855070 20140929,1159.06,1162.77,1124.69,1126.21,706262324 20140930,1127.95,1140.74,1121.28,1123.72,847918141 20141001,1122.39,1135.82,1113.42,1113.42,711561885 20141002,1111.62,1117.74,1092.84,1095.11,842208027 20141003,1093.23,1104.22,1088.48,1092.12,676651402 20141006,1096.3,1124.51,1096.3,1120.2,756571517 20141007,1120.43,1127.78,1106.07,1106.8,622926679 20141008,1102.63,1102.63,1082.59,1082.59,740774705 20141009,1092.15,1111.6,1084.35,1088.8,786806723 20141010,1081.44,1081.44,1060.29,1064.29,808845154 20141013,1061.45,1086.33,1060.19,1076.58,700633976 20141014,1077.48,1088.92,1071.99,1075.45,696535983 20141015,1072.87,1076.03,1057.33,1067.05,658475471 20141016,1068.09,1077.29,1037.44,1045.23,958716627 20141017,1051.98,1076.05,1048.95,1072.94,741047032 20141020,1075.36,1079.78,1050.85,1056.71,685261386 20141021,1054.47,1068.8,1044.41,1063.86,724971949 20141022,1066.23,1072.21,1047.19,1047.47,727861992 20141023,1045.3,1045.3,1025.22,1035.91,820147396 20141024,1035.32,1038.34,1023.78,1036.68,488090888 20141027,1041.15,1054.81,1030.81,1039.5,703914559 20141028,1039.76,1055.69,1035.69,1049.58,717773543 20141029,1052.19,1059.62,1040.99,1059.62,844956716 20141030,1056.83,1098.68,1040.95,1098.68,1147662548 20141031,1103.93,1112.71,1078.47,1091.44,1201805888 20141103,1085.29,1086.9,1073.3,1078.33,394703320 20141105,1071.95,1071.95,1035.86,1054.45,797604267 20141106,1050.74,1054.28,1007.64,1017.28,878107470 20141107,1011.94,1028.2,978.62,1007.68,1312018612 20141110,1011.45,1054.4,1011.45,1045.51,788692103 20141111,1042.05,1047.65,1022.61,1028.95,821972550 20141112,1030.97,1045.21,1024.27,1045.09,731469166 20141113,1042.13,1045,1011.58,1012.16,841229111 20141114,1008.3,1008.3,983.19,1002.96,704573823 20141117,1001.01,1007.73,996.9,1004.13,539339760 20141118,1007,1027.98,1003.97,1020.77,792195959 20141119,1020.36,1025.05,1014.61,1021.17,661352190 20141120,1021.2,1041.2,1021.05,1040.36,743260242 20141121,1043.3,1063.03,1041.19,1058.8,785457990 20141124,1060,1085.16,1058.59,1076.16,701313791 20141125,1073.95,1074.24,1051.29,1054.38,585462362 20141126,1045.49,1045.49,1022.31,1027.61,651856460 20141127,1024.82,1038.79,1000.32,1006.43,832881425 20141128,997.17,997.17,965.72,974.27,903681409 20141201,963.61,967.08,925.9,958.33,1181927968 20141202,964.26,981.99,923.49,925.43,890044478 20141203,925.82,953.82,914.08,948.58,865049939 20141204,948.88,969.03,918.65,918.65,1102982407 20141205,917.87,939.97,893.33,908.75,816627502 20141208,912.52,922.58,870.2,870.37,864082030 20141209,867.82,867.82,846.83,857.51,800696166 20141210,861.72,879.5,852.78,855.05,770329943 20141211,855.53,860.5,817.42,824.01,907541448 20141212,814.16,817.46,784.53,799.18,882120401 20141215,792.2,802.03,718.32,718.32,1124861786 20141216,710.29,752.32,578.21,629.15,1472684374 20141217,667.09,744.49,623.88,718.26,1159062599 20141218,739.45,786.01,732.78,764.93,1285051866 20141219,753.51,768.06,739.11,768.06,729873621 20141222,779.21,847.74,779.21,811.03,897521783 20141223,811.85,849.89,782.26,794.99,743650276 20141224,800.4,817.83,792.75,814.97,511658713 20141225,820.38,849.82,817.6,844.09,446070812 20141226,845.96,864.71,821.61,828.57,411157618 20141229,827.48,827.48,782.27,795.09,562256302 20141230,774.43,795.84,756.96,790.71,451335367 20150105,785.8,789.09,744.23,761.3,253213163 20150106,755.03,755.03,723.21,746.48,336593957 20150108,746.09,822.32,744.77,812.02,575687566 20150109,810.07,820.15,765.94,782.62,439203471 20150112,776.45,778.97,748.92,756.63,370739809 20150113,755.23,758.15,724.64,737.88,503663822 20150114,738.15,744.39,723.98,743.06,477966223 20150115,756.45,776.27,751.93,762.39,592834968 20150116,754.78,770.68,747.84,769.8,456014744 20150119,769.31,797.97,763.65,766.57,570772942 20150120,765.46,773.15,750.85,756.27,486296983 20150121,760.96,784.15,752.89,782.13,471548728 20150122,782.68,821.34,778.57,817.14,766495786 20150123,821.41,845.65,817.06,820.99,689548313 20150126,815.99,815.99,777.21,781.31,560695928 20150127,756.36,785.25,743.39,783.53,650195671 20150128,790.52,803.54,762.88,765.37,632473898 20150129,762.85,769.31,747.45,747.45,556437828 20150130,751.79,764.59,720.31,737.35,597068950 20150202,754.84,760.07,725.17,745.82,619268208 20150203,752.72,787.82,752.72,786.69,544789716 20150204,797.84,809.96,766.18,770.63,424775045 20150205,765.11,807.65,753.37,804.5,700816944 20150206,805.36,832.66,804.36,826.4,810342829 20150209,827.14,882.93,825.07,840.48,957076794 20150210,836.56,854.64,821.08,825.89,489045379 20150211,845.02,854.57,832.03,832.33,575618160 20150212,853.08,884.41,821.76,861.93,1293218605 20150213,876.95,914.21,876.95,914.05,1161482573 20150216,912.76,924.06,895.59,897.35,584473906 20150217,897.45,933.44,891.36,894.61,839306628 20150218,906.39,937.07,906.39,929.35,791062128 20150219,927.15,927.2,888.15,906.51,758385916 20150220,912.93,923.61,902.02,910.42,511027875 20150224,897.12,898.04,869.91,888.69,467567927 20150225,888.26,892.06,875.69,883.88,555012535 20150226,897.59,921.78,897.59,911.98,669062714 20150227,905.06,912.25,885.11,896.63,552969002 20150302,901.62,907.21,892.23,903.56,452909488 20150303,899,925.73,894.09,917.05,656101788 20150304,918.29,924.86,888.27,889.68,526990143 20150305,896.38,920.44,889.83,912.38,694554511 20150306,913.12,933.65,903.45,903.45,469407069 20150310,896.13,896.73,845.36,845.36,662196426 20150311,842.6,859.26,835.7,847.98,572010448 20150312,855.74,871.1,855.74,859.26,458907532 20150313,856.8,858.65,830.99,833.57,551695936 20150316,825.13,830.86,811.41,812.88,572763457 20150317,816.12,831.48,816.12,822.76,540781942 20150318,826.54,845.96,826.54,841.05,461542124 20150319,866.28,874.26,843.4,847.99,574104611 20150320,845.57,868.32,839.26,862.14,912556328 20150323,868.56,871.87,853.92,859.14,521902900 20150324,859.34,882.98,851.88,880.28,484563165 20150325,882.91,897.01,877.37,882.07,477878831 20150326,889.66,911.35,867.39,868.62,641737400 20150327,870.2,871.81,856.44,856.44,488993069 20150330,855.84,880.5,851.17,878.94,493046354 20150331,881.12,888.44,871.33,880.42,584864273 20150401,878.56,910.41,872.03,910.41,657934815 20150402,908.83,935.28,908.16,933.58,646183374 20150403,934.88,943.39,925.79,930.12,339721237 20150406,934.3,971.08,934.3,971.08,443900553 20150407,967.5,975.32,955.06,971.24,755766141 20150408,969.44,991.06,968.1,988.3,602815563 20150409,987.16,1008.4,985.53,1003.42,1029511743 20150410,1008.16,1034.36,988.01,999.38,876404349 20150413,984.71,1018.52,980.24,1004.62,758517432 20150414,1011.08,1017.64,996.55,1015.51,680213994 20150415,1017.61,1053.31,1017.61,1052.33,785075144 20150416,1060.6,1066.68,1043.05,1061.6,874525597 20150417,1065.37,1067.85,998.96,998.96,892951150 20150420,1004.97,1025.1,982.55,995.7,805142150 20150421,995.24,1007.69,986.98,1007.69,657252724 20150422,1004.8,1007.32,992.5,1004,686493831 20150423,1009.19,1033.33,995.55,1028.47,879912683 20150424,1030.09,1054.21,1025.07,1037.52,793156079 20150427,1041.08,1046.99,1020.03,1022.78,588089439 20150428,1016.94,1030.83,1004.13,1029.71,563332392 20150429,1027.74,1038.73,1019.29,1031.78,495685960 20150430,1031.98,1036.42,1016.88,1029.31,563768033 20150505,1033.07,1073.6,1023.57,1072.93,831460853 20150506,1074.19,1087.47,1063.53,1066.19,674460828 20150507,1059.42,1067.21,1045.58,1060.73,610757418 20150508,1058.37,1059.73,1041.58,1059.52,526870367 20150512,1058.21,1070.19,1049.77,1070.19,705660068 20150513,1072.6,1092.52,1072.6,1082.21,697788303 20150514,1077.56,1077.56,1052.09,1054.9,554554466 20150515,1057.24,1075.42,1056.18,1074.73,548777832 20150518,1075.16,1089.51,1074.41,1075.47,490173754 20150519,1076.33,1080.27,1045.99,1057.6,589329851 20150520,1056.41,1056.8,1027.17,1031.97,543375573 20150521,1035.14,1051.76,1030.32,1047.47,657792145 20150522,1044.73,1052.89,1041.43,1051.21,610146136 20150525,1050.32,1053.94,1034.72,1041.58,408190042 20150526,1044.84,1046.49,1023.61,1025.16,553628324 20150527,1022.71,1026.38,1000.41,1012.21,683285611 20150528,1008.39,1011.69,989.53,990.87,567935934 20150529,992.51,1009.21,968.81,968.81,919940287 20150601,975.6,979.34,953.88,953.88,576797944 20150602,953.25,978.67,950.86,973.45,524742103 20150603,977.89,983.01,943.2,947.28,662759624 20150604,946.83,948.53,918.83,922.63,605210783 20150605,916.76,930.92,904.76,922.67,491947860 20150608,924.33,940.31,918.68,923.23,505169480 20150609,926.35,943.84,919.89,943.54,519940811 20150610,944.41,968.44,944.41,958.97,477951222 20150611,958.31,959.96,942.36,950.38,499367362 20150615,947.1,958.93,932.02,957.38,640704533 20150616,957.7,978.29,957.7,978.29,489446498 20150617,978.16,979.86,966.55,966.55,459784796 20150618,973.13,989.87,973.13,981.82,430682284 20150619,980.37,980.54,960.77,966.9,453897941 20150622,969.98,988.4,969.98,978.85,472596015 20150623,978.46,979.74,957.31,964.32,398748512