,date,close,open,high,low,vol
0,20050103,115.36,115.65,115.9,114.99,101240000.0
1,20050104,114.77,115.0,115.8,114.5,119970000.0
2,20050105,114.65,113.41,114.65,113.17,142310000.0
3,20050106,112.94,113.88,114.97,112.94,147880000.0
4,20050107,112.71,113.61,113.94,112.18,117390000.0
5,20050110,113.27,113.01,113.36,112.07,98120000.0
6,20050111,114.66,113.33,114.66,112.73,133199999.99999999
7,20050112,114.09,114.71,114.94,113.79,124800000.0
8,20050113,115.01,114.26,115.08,113.69,106380000.0
9,20050114,117.82,114.23,117.82,113.91,151410000.0
10,20050117,119.91,118.96,120.28,118.7,189660000.0
11,20050118,119.5,119.91,120.42,119.49,172120000.0
12,20050119,118.9,119.85,120.4,118.66,177450000.0
13,20050120,118.02,118.05,118.74,117.72,165450000.0
14,20050121,119.4,118.14,119.41,117.62,153510000.0
15,20050124,119.83,119.19,120.66,118.34,215320000.0
16,20050125,118.91,118.92,119.25,118.35,190170000.0
17,20050126,120.51,119.36,120.95,119.16,194210000.0
18,20050127,120.16,120.65,121.0,119.61,184680000.0
19,20050128,119.65,120.14,120.25,118.98,156890000.0
20,20050131,121.06,119.45,121.21,119.45,141840000.0
21,20050201,120.0,120.74,120.97,119.91,132380000.0
22,20050202,119.74,120.3,120.37,119.41,154260000.0
23,20050203,120.64,119.88,120.8,119.71,166090000.0
24,20050204,121.3,120.5,121.65,120.18,153740000.0
25,20050207,123.2,122.41,123.27,122.25,142400000.0
26,20050211,122.84,122.6,122.99,121.39,140350000.0
27,20050214,124.94,124.06,125.44,123.65,235220000.0
28,20050215,125.48,124.99,125.49,124.37,236830000.0
29,20050216,125.85,126.08,126.82,125.13,218700000.0
30,20050217,125.93,126.04,126.22,125.4,220660000.0
31,20050218,127.43,125.47,127.43,125.14,180160000.0
32,20050221,128.09,128.44,128.44,127.29,248260000.0
33,20050222,126.74,127.97,128.21,126.43,196180000.0
34,20050223,125.53,125.49,126.04,124.97,163680000.0
35,20050224,127.81,126.13,128.05,125.76,262459999.99999997
36,20050225,129.13,128.66,129.68,128.25,202560000.0
37,20050228,130.85,129.88,130.9,129.16,212620000.0
38,20050302,130.14,131.21,131.29,129.65,291440000.0
39,20050303,130.61,130.24,131.27,129.37,234220000.0
40,20050304,130.61,130.95,131.15,130.05,227050000.0
41,20050307,130.11,131.77,132.22,128.93,247560000.0
42,20050308,129.21,130.54,130.77,128.83,210250000.0
43,20050309,130.26,128.83,130.26,127.92,156180000.0
44,20050310,128.76,130.07,130.79,128.76,204960000.0
45,20050311,131.97,129.84,131.98,129.79,185400000.0
46,20050314,131.47,131.34,131.67,130.92,139820000.0
47,20050315,127.95,131.96,131.99,127.86,193430000.0
48,20050316,128.17,127.64,128.71,126.76,174430000.0
49,20050317,126.68,126.92,127.65,125.59,171290000.0
50,20050318,126.82,126.88,127.89,126.52,165940000.0
51,20050321,126.84,126.77,127.92,125.46,121260000.0
52,20050322,126.87,126.69,127.59,125.9,120130000.0
53,20050323,125.16,126.08,126.95,124.77,141530000.0
54,20050324,123.8,125.54,125.84,123.06,134620000.0
55,20050325,125.07,124.38,125.09,123.88,172220000.0
56,20050328,126.72,125.61,127.17,125.61,151590000.0
57,20050329,124.13,126.65,126.72,123.73,137100000.0
58,20050330,123.49,123.26,123.87,122.51,105500000.0
59,20050331,124.78,125.31,125.4,124.26,100880000.0
60,20050401,126.88,124.65,127.07,124.61,108550000.0
61,20050404,127.22,126.77,127.29,126.15,95210000.0
62,20050406,127.85,127.61,128.2,126.18,91650000.0
63,20050407,127.92,128.23,128.42,127.46,114390000.0
64,20050408,128.44,128.86,129.01,128.12,103990000.0
65,20050411,127.59,127.95,127.96,127.09,71450000.0
66,20050412,127.24,127.23,127.72,126.86,101490000.0
67,20050413,127.28,127.84,127.98,126.98,78010000.0
68,20050414,123.29,126.17,126.26,123.29,111420000.0
69,20050415,122.41,123.49,123.61,121.49,92270000.0
70,20050418,119.76,120.27,120.82,118.79,86470000.0
71,20050419,120.5,120.64,121.18,120.17,81920000.0
72,20050420,121.05,121.58,122.68,120.12,90580000.0
73,20050421,121.31,119.44,121.66,118.33,88390000.0
74,20050422,121.36,123.03,123.05,121.36,77600000.0
75,20050425,122.08,120.79,122.24,120.27,88700000.0
76,20050426,121.92,122.21,122.56,121.82,103860000.0
77,20050427,119.96,120.85,120.85,119.23,107980000.0
78,20050428,118.36,120.1,120.19,118.36,97710000.0
79,20050429,117.58,117.06,118.0,116.54,92550000.0
80,20050502,118.46,118.29,118.48,117.68,66680000.00000001
81,20050503,117.89,118.81,119.12,117.47,83950000.0
82,20050504,119.95,118.15,120.19,118.15,84700000.0
83,20050506,121.26,120.4,121.54,120.37,85520000.0
84,20050509,120.48,121.41,121.45,119.36,88850000.0
85,20050510,120.4,121.01,121.26,120.3,74270000.0
86,20050511,119.02,119.48,119.66,118.66,72570000.0
87,20050512,118.69,119.0,119.74,118.69,67270000.0
88,20050513,118.87,118.38,119.1,117.2,79710000.0
89,20050516,119.65,119.13,120.5,119.1,90450000.0
90,20050517,119.51,120.9,121.25,118.75,89910000.0
91,20050518,120.08,120.6,120.84,119.55,99450000.0
92,20050519,123.04,121.53,123.13,121.53,110620000.0
93,20050520,123.02,123.35,123.57,122.47,81800000.0
94,20050523,122.87,123.38,123.38,122.24,60580000.0
95,20050524,122.91,123.34,123.43,122.36,79540000.0
96,20050525,121.37,122.82,123.39,121.18,86550000.0
97,20050526,121.7,121.24,121.7,121.05,68900000.0
98,20050527,123.89,123.03,124.22,122.58,88680000.0
99,20050530,124.64,124.02,124.65,123.78,65170000.0
100,20050531,124.84,124.66,125.12,123.56,73860000.0
101,20050601,124.9,124.06,125.2,124.0,75660000.0
102,20050602,125.04,125.87,126.19,125.04,112240000.0
103,20050603,125.7,125.2,125.7,124.89,102740000.0
104,20050607,124.79,125.62,125.62,124.56,90170000.0
105,20050608,125.62,124.48,125.76,124.46,101430000.0
106,20050609,127.22,125.12,127.22,124.89,127420000.0
107,20050610,127.68,127.04,128.2,126.67,127760000.0
108,20050613,127.65,127.93,128.8,127.49,98790000.0
109,20050614,126.9,127.51,128.15,126.72,101610000.0
110,20050615,129.27,127.0,129.27,126.6,125740000.0
111,20050616,129.27,129.04,129.73,128.87,134260000.0
112,20050617,129.33,129.69,129.78,128.49,117660000.0
113,20050620,128.17,129.38,129.43,127.76,110780000.0
114,20050621,127.66,127.86,128.63,127.15,106360000.0
115,20050622,129.24,127.46,129.38,127.13,175110000.0
116,20050623,130.39,129.26,130.41,129.02,137910000.0
117,20050624,129.08,129.17,129.91,128.17,134480000.0
118,20050627,127.45,128.32,128.46,126.78,123080000.0
119,20050628,127.92,127.23,127.99,126.99,120360000.0
120,20050629,128.41,128.57,129.39,127.77,114470000.0
121,20050630,129.43,128.2,129.72,128.2,123040000.0
122,20050701,130.59,128.8,130.6,128.56,112430000.0
123,20050704,130.95,131.16,131.39,130.62,137450000.0
124,20050705,130.54,131.12,131.47,130.37,125310000.0
125,20050706,130.65,131.15,131.36,130.29,149500000.0
126,20050707,131.72,130.24,132.05,130.15,135820000.0
127,20050708,131.28,131.85,132.19,131.09,132060000.0
128,20050711,133.88,132.99,134.29,132.87,203540000.0
129,20050712,134.26,134.88,135.19,134.08,184650000.0
130,20050713,135.25,134.79,135.36,134.03,159930000.0
131,20050714,136.98,136.09,137.35,135.61,180570000.0
132,20050715,136.48,137.37,137.55,136.27,148400000.0
133,20050718,136.78,136.73,137.73,136.1,117800000.0
134,20050719,138.66,136.76,138.66,136.74,158320000.0
135,20050720,138.57,138.84,140.13,137.81,215450000.0
136,20050721,138.62,139.78,140.13,137.77,162590000.0
137,20050722,138.37,137.63,138.86,137.06,163490000.0
138,20050725,140.55,138.6,140.59,138.39,140130000.0
139,20050726,140.53,140.58,141.18,139.95,144140000.0
140,20050727,140.73,140.75,141.55,139.56,161350000.0
141,20050728,142.38,141.86,142.6,141.3,173180000.0
142,20050729,143.32,143.53,143.53,141.95,143570000.0
143,20050801,143.96,143.67,144.1,142.84,119130000.0
144,20050802,144.3,144.12,144.3,143.14,136380000.0
145,20050803,144.21,145.4,145.81,144.18,193590000.0
146,20050804,143.52,144.55,144.89,142.7,153570000.0
147,20050805,140.7,141.9,142.32,140.1,126130000.0
148,20050808,140.49,139.78,140.68,139.5,94280000.0
149,20050809,142.11,140.01,142.12,139.47,123200000.0
150,20050810,142.7,142.59,144.02,142.07,132840000.0
151,20050811,145.35,142.64,145.35,142.61,131330000.00000001
152,20050812,146.04,145.75,146.25,144.81,136810000.0
153,20050816,144.3,146.26,147.11,144.17,132220000.0
154,20050817,143.87,143.13,144.05,142.21,134169999.99999999
155,20050818,141.16,144.19,144.22,141.15,161340000.0
156,20050819,140.68,140.55,141.09,139.23,141380000.0
157,20050822,144.4,141.48,144.4,140.97,129470000.0
158,20050823,144.27,144.61,145.17,143.32,125140000.0
159,20050824,141.27,143.71,143.72,140.48,133150000.0
160,20050825,141.75,140.12,142.74,139.25,133740000.00000001
161,20050826,140.36,141.76,142.61,140.36,129710000.00000001
162,20050829,137.42,137.85,138.62,136.83,118330000.0
163,20050830,138.68,138.93,139.45,136.31,111040000.0
164,20050831,140.09,138.21,140.34,137.99,105950000.0
165,20050901,143.13,141.45,143.15,141.22,130300000.00000001
166,20050902,144.3,143.59,144.73,143.4,115340000.0
167,20050905,144.06,144.88,145.1,143.72,88940000.0
168,20050906,145.21,144.86,147.03,144.7,185230000.0
169,20050907,147.95,147.04,147.95,146.58,170570000.0
170,20050908,148.41,149.27,149.61,147.13,171920000.0
171,20050909,149.34,148.47,149.34,147.6,130030000.0
172,20050912,150.13,150.08,151.3,149.91,178600000.0
173,20050913,150.29,150.39,151.33,149.12,143780000.0
174,20050914,152.03,149.87,152.03,149.55,172700000.0
175,20050915,151.99,151.18,153.22,150.64,174760000.0
176,20050916,152.55,152.45,152.93,151.29,140050000.0
177,20050920,154.69,154.98,154.98,153.16,170230000.0
178,20050921,155.34,154.31,155.83,153.99,171390000.0
179,20050922,155.71,154.48,155.78,154.04,171060000.0
180,20050923,152.39,155.5,155.6,152.38,160190000.0
181,20050926,156.39,153.2,156.39,153.2,138320000.0
182,20050927,156.52,156.7,156.86,155.39,161970000.0
183,20050928,158.88,156.77,158.88,156.35,158340000.0
184,20050929,159.06,159.05,159.41,157.68,155870000.0
185,20050930,157.55,159.85,159.97,157.17,172050000.0
186,20051004,160.43,158.49,160.68,158.49,151560000.0
187,20051005,158.1,160.33,160.68,157.44,156320000.0
188,20051006,154.65,156.2,156.38,154.16,143270000.0
189,20051007,154.4,153.67,156.34,153.41,142870000.0
190,20051010,157.82,155.66,158.04,155.49,135490000.0
191,20051011,160.06,157.05,160.06,156.67,134840000.0
192,20051012,156.33,159.99,160.26,156.09,209380000.0
193,20051013,152.85,154.82,155.01,152.18,159440000.0
194,20051014,152.48,154.07,154.74,150.92,149280000.0
195,20051017,150.85,153.23,153.75,150.14,121620000.0
196,20051018,152.26,151.67,153.03,151.44,131289999.99999999
197,20051019,148.11,150.8,150.8,147.53,125140000.0
198,20051020,149.41,150.39,150.88,148.72,113710000.0
199,20051021,152.22,147.39,152.22,147.2,124210000.0
200,20051024,152.27,152.98,153.48,151.12,107660000.0
201,20051025,151.76,154.22,154.93,151.39,129060000.0
202,20051026,151.45,152.18,152.46,150.35,117510000.0
203,20051027,149.88,150.92,152.46,149.59,131830000.00000001
204,20051028,146.55,147.58,147.74,146.11,109090000.0
205,20051031,148.84,148.15,149.09,146.84,92650000.0
206,20051101,152.98,149.9,153.33,149.83,151490000.0
207,20051102,155.6,153.8,155.68,153.28,120420000.0
208,20051103,156.89,157.21,157.21,156.05,116000000.0
209,20051104,157.28,157.53,158.35,156.34,146940000.0
210,20051107,156.75,157.88,157.9,154.93,123260000.0
211,20051108,157.72,156.9,157.72,156.22,107860000.0
212,20051109,157.87,157.44,159.39,156.65,122040000.0
213,20051110,158.69,157.76,158.8,157.39,150530000.0
214,20051111,161.81,160.36,161.89,160.36,159900000.0
215,20051114,162.02,162.3,162.6,161.39,149810000.0
216,20051115,161.49,161.62,162.0,159.19,128780000.0
217,20051116,163.24,160.74,163.27,160.4,165600000.0
218,20051117,163.38,163.13,163.93,162.16,155170000.0
219,20051118,163.74,164.4,164.92,162.63,162700000.0
220,20051121,163.1,164.24,164.44,161.83,144430000.0
221,20051122,159.68,162.64,162.65,159.23,163870000.0
222,20051123,164.47,160.61,164.74,160.4,194100000.0
223,20051124,165.56,165.55,166.15,164.38,185220000.0
224,20051125,165.51,165.87,166.24,164.45,170670000.0
225,20051128,165.52,165.91,166.08,164.63,171390000.0
226,20051129,163.7,164.54,165.72,162.72,156560000.0
227,20051130,165.95,164.23,166.53,164.23,173430000.0
228,20051201,166.97,165.68,167.0,164.77,153870000.0
229,20051202,167.56,168.66,168.76,167.52,169350000.0
230,20051205,168.23,167.84,168.28,167.11,130210000.00000001
231,20051206,169.24,167.79,169.69,167.03,175650000.0
232,20051207,170.21,169.11,170.74,168.51,219220000.0
233,20051208,170.13,169.84,170.7,168.32,205580000.0
234,20051209,169.16,169.45,171.15,168.53,148860000.0
235,20051212,171.35,169.7,171.98,169.7,141210000.0
236,20051213,171.65,171.82,172.15,170.55,159750000.0
237,20051214,171.15,172.95,173.44,170.03,174490000.0
238,20051215,171.56,171.77,172.4,170.18,180660000.0
239,20051216,169.45,169.74,170.74,168.64,158090000.0
240,20051219,171.91,170.07,171.92,169.4,148650000.0
241,20051220,172.05,171.04,172.46,170.8,135580000.0
242,20051221,173.95,172.56,174.27,172.38,158610000.0
243,20051222,173.89,174.87,175.32,172.71,175010000.0
244,20051223,175.11,174.98,175.19,173.69,138140000.0
245,20051226,176.27,175.74,176.81,175.51,123650000.0
246,20051227,177.2,176.77,177.53,176.57,130780000.0
247,20051228,176.16,174.94,176.36,174.39,129940000.0
248,20051229,177.43,176.55,177.96,176.25,154950000.0
249,20060102,178.29,177.79,178.33,176.05,144690000.0
250,20060103,178.81,178.69,178.86,176.53,155930000.0
251,20060104,179.91,180.57,181.01,179.49,186150000.0
252,20060105,178.82,180.31,180.31,176.84,198140000.0
253,20060106,180.87,179.33,180.87,178.79,202600000.0
254,20060109,180.3,181.95,181.99,179.82,188410000.0
255,20060110,178.98,180.92,181.62,177.88,178240000.0
256,20060111,178.67,178.67,179.5,177.42,207230000.0
257,20060112,179.65,179.33,180.91,179.23,171740000.0
258,20060113,181.71,179.2,181.71,177.82,161290000.0
259,20060116,182.39,182.56,182.78,180.72,158790000.0
260,20060117,178.27,182.62,183.02,178.24,175320000.0
261,20060118,173.81,176.82,176.95,171.46,212150000.0
262,20060119,174.93,174.39,175.8,173.26,151660000.0
263,20060120,170.6,176.04,177.14,170.22,193760000.0
264,20060123,168.04,168.55,171.32,166.62,192190000.0
265,20060124,171.79,169.39,172.09,167.73,198860000.0
266,20060125,173.52,173.56,174.78,172.66,191940000.0
267,20060126,174.71,174.45,174.72,171.72,141970000.0
268,20060127,178.64,176.69,178.65,175.88,148380000.0
269,20060131,180.65,179.46,181.21,178.14,131039999.99999999
270,20060201,178.07,179.4,180.69,176.98,154640000.0
271,20060202,177.92,179.52,179.79,175.79,145730000.0
272,20060203,172.67,175.8,176.48,172.35,150280000.0
273,20060206,173.66,171.77,173.77,169.27,140130000.0
274,20060207,172.39,173.66,175.07,172.07,119940000.0
275,20060208,169.44,171.5,173.93,169.16,137220000.0
276,20060209,170.93,171.5,172.01,169.84,121120000.0
277,20060210,172.68,171.9,173.29,169.99,124150000.0
278,20060213,170.61,173.15,173.17,169.04,112580000.0
279,20060214,171.65,169.89,171.93,168.29,99750000.0
280,20060215,168.31,173.46,173.47,167.84,150680000.0
281,20060216,169.8,168.8,170.64,167.72,114810000.0
282,20060217,172.4,171.3,172.47,169.93,98640000.0
283,20060220,174.28,172.78,175.62,171.7,130639999.99999999
284,20060221,174.04,174.56,174.88,173.07,104590000.0
285,20060222,173.26,173.85,175.49,171.0,108990000.0
286,20060223,176.18,174.29,176.33,174.01,124370000.0
287,20060224,176.96,176.61,177.13,175.23,119030000.0
288,20060227,178.1,176.81,178.11,176.12,93360000.0
289,20060228,177.45,178.37,178.69,176.43,94170000.0
290,20060302,176.85,178.3,178.4,176.83,103170000.0
291,20060303,171.67,176.52,176.78,171.19,133690000.0
292,20060306,173.86,172.23,173.86,171.01,102590000.0
293,20060307,170.13,172.78,172.78,169.75,107510000.0
294,20060308,169.76,168.35,170.91,167.39,111190000.0
295,20060309,169.17,169.72,171.11,169.17,105170000.0
296,20060310,170.37,169.82,171.65,168.9,83220000.0
297,20060313,172.82,172.04,172.84,171.45,93230000.0
298,20060314,171.1,173.07,173.16,169.71,89970000.0
299,20060315,172.28,172.59,173.4,171.95,87960000.0
300,20060316,172.66,173.27,174.29,172.2,86970000.0
301,20060317,173.48,172.1,173.81,170.59,77930000.0
302,20060320,174.26,173.36,174.81,172.64,74610000.0
303,20060321,172.87,174.31,174.47,172.61,77080000.0
304,20060322,169.28,171.52,171.53,168.67,91920000.0
305,20060323,169.68,170.81,171.7,168.09,100440000.0
306,20060324,170.86,169.61,170.86,168.47,99820000.0
307,20060327,172.44,170.41,173.06,170.36,96040000.0
308,20060328,172.77,172.14,173.17,171.48,91310000.0
309,20060329,172.96,171.12,173.55,170.46,91930000.0
310,20060330,173.61,173.78,174.32,172.77,85320000.0
311,20060331,176.21,173.61,176.37,173.35,110220000.0
312,20060403,178.89,176.45,179.22,176.36,125060000.0
313,20060404,179.77,178.92,180.23,178.21,116190000.0
314,20060405,179.97,180.28,181.03,179.26,131509999.99999999
315,20060406,181.1,181.13,182.42,179.88,148950000.0
316,20060407,181.97,181.19,181.97,180.34,105260000.0
317,20060410,181.31,180.86,181.94,180.42,88020000.0
318,20060411,179.61,180.88,181.19,177.84,96360000.0
319,20060412,179.13,178.23,179.19,177.69,87280000.0
320,20060413,181.91,179.11,181.91,178.75,101590000.0
321,20060414,185.67,182.55,185.95,181.88,122270000.0
322,20060417,184.3,185.95,186.21,183.5,89640000.0
323,20060418,184.9,183.35,185.84,183.28,98120000.0
324,20060419,186.34,187.4,188.06,185.91,140700000.0
325,20060420,185.86,186.59,187.39,185.41,113630000.0
326,20060421,188.2,186.67,189.18,186.15,118640000.0
327,20060424,185.41,187.71,187.71,184.72,100630000.0
328,20060425,185.54,184.84,186.94,183.93,103490000.0
329,20060426,188.34,185.89,188.34,185.49,102660000.0
330,20060427,188.4,188.8,189.29,187.51,105740000.0
331,20060428,184.1,187.1,187.1,183.23,130460000.00000001
332,20060502,186.17,184.13,186.19,182.64,120450000.0
333,20060503,186.03,186.92,188.61,186.02,125380000.0
334,20060504,186.98,186.23,187.09,184.67,108910000.0
335,20060508,188.79,189.44,189.79,188.32,107550000.0
336,20060509,188.51,188.75,189.99,188.04,106220000.0
337,20060510,188.62,188.33,189.18,187.3,95670000.0
338,20060511,190.2,188.25,190.2,187.65,90250000.0
339,20060512,187.27,188.06,188.79,185.22,88780000.0
340,20060515,183.08,184.41,184.42,182.07,105930000.0
341,20060516,179.0,183.32,183.39,177.85,118840000.0
342,20060517,181.69,179.72,182.04,179.71,104780000.0
343,20060518,177.18,176.26,177.47,175.79,110850000.0
344,20060519,177.94,177.13,177.95,174.58,98000000.0
345,20060522,173.6,178.42,178.43,173.55,90070000.0
346,20060523,172.78,171.66,173.49,170.57,97430000.0
347,20060524,173.36,172.38,173.69,169.32,101360000.0
348,20060525,168.33,173.23,173.28,168.28,82330000.0
349,20060526,171.83,170.99,172.44,170.52,86440000.0
350,20060529,172.64,173.31,174.21,172.41,74520000.0
351,20060530,171.01,172.59,172.79,170.15,92170000.0
352,20060601,168.03,169.84,171.2,167.93,89930000.0
353,20060602,169.85,170.38,170.67,166.68,99180000.0
354,20060605,168.83,170.81,170.81,167.93,76460000.0
355,20060607,164.17,165.23,166.12,163.78,97530000.0
356,20060608,158.11,163.22,163.65,158.11,121750000.0
357,20060609,159.61,159.92,160.23,157.32,101330000.0
358,20060612,160.05,158.91,160.07,157.31,81950000.0
359,20060613,155.43,156.95,157.43,155.12,89240000.0
360,20060614,157.7,154.15,158.94,153.89,87580000.0
361,20060615,157.36,159.07,160.04,156.43,85130000.0
362,20060616,163.05,160.87,163.41,160.81,102670000.0
363,20060619,161.79,162.11,162.89,160.45,58360000.0
364,20060620,158.48,160.88,160.93,157.81,71720000.0
365,20060621,158.63,158.91,159.38,157.21,71400000.0
366,20060622,160.2,161.15,161.43,159.69,93050000.0
367,20060623,158.88,158.5,158.95,156.54,64459999.99999999
368,20060626,160.18,158.73,160.43,158.02,86650000.0
369,20060627,161.36,161.18,162.2,160.75,83520000.0
370,20060628,160.18,158.61,160.19,158.11,68640000.0
371,20060629,163.3,161.31,164.09,161.31,83750000.0
372,20060630,167.45,166.96,167.6,166.48,104340000.0
373,20060703,167.33,167.34,167.83,166.07,74140000.0
374,20060704,166.15,168.64,168.81,165.98,69730000.0
375,20060705,165.51,162.85,166.29,162.71,68760000.0
376,20060706,163.47,164.3,165.18,162.17,73570000.0
377,20060707,164.7,164.79,165.36,163.88,76950000.0
378,20060710,168.27,163.64,168.3,163.01,84010000.0
379,20060711,168.45,167.77,168.68,166.83,71050000.0
380,20060712,167.93,168.82,169.89,167.24,79240000.0
381,20060713,166.35,166.19,168.3,164.65,73940000.0
382,20060714,162.33,163.11,163.11,161.22,75000000.0
383,20060718,159.69,160.45,160.88,159.39,69530000.0
384,20060719,159.76,160.06,161.25,159.34,61070000.0
385,20060720,165.11,163.85,165.15,163.33,83750000.0
386,20060721,165.0,163.46,165.04,163.29,55160000.0
387,20060724,163.93,163.27,164.53,161.52,63660000.0
388,20060725,166.25,165.8,167.22,165.79,70090000.0
389,20060726,166.1,166.88,167.08,165.82,56560000.0
390,20060727,168.52,166.28,169.03,165.85,91290000.0
391,20060728,168.54,168.03,169.23,167.98,87330000.0
392,20060731,168.51,170.81,171.12,168.51,72060000.0
393,20060801,167.14,168.35,169.82,167.01,73250000.0
394,20060802,168.27,166.46,168.27,165.86,71790000.0
395,20060803,167.94,169.29,169.61,167.39,81590000.0
396,20060804,169.68,168.49,169.83,168.49,75140000.0
397,20060807,167.61,170.21,170.25,167.57,65800000.0
398,20060808,170.68,167.81,170.68,167.8,69620000.0
399,20060809,171.11,170.17,172.08,168.77,78980000.0
400,20060810,169.44,170.6,171.08,168.02,89190000.0
401,20060811,167.65,170.51,171.24,167.6,77010000.0
402,20060814,168.19,168.11,169.43,167.12,66140000.0
403,20060816,171.01,170.43,171.58,169.74,97170000.0
404,20060817,172.65,172.4,173.74,172.4,105340000.0
405,20060818,173.17,172.94,173.87,172.21,84150000.0
406,20060821,171.96,173.46,174.13,171.21,74470000.0
407,20060822,173.81,171.97,173.97,171.96,78010000.0
408,20060823,172.33,173.42,173.52,171.65,83330000.0
409,20060824,171.08,171.94,171.97,170.23,70290000.0
410,20060825,172.92,171.32,173.58,171.24,92460000.0
411,20060828,172.64,172.98,173.79,172.27,71050000.0
412,20060829,174.79,173.79,174.94,173.78,92440000.0
413,20060830,174.16,175.01,175.08,173.71,94780000.0
414,20060831,175.44,175.08,176.71,174.51,113470000.0
415,20060901,175.99,175.73,176.06,175.03,85340000.0
416,20060904,176.32,176.97,177.14,176.32,79070000.0
417,20060905,176.75,176.57,176.9,175.99,88190000.0
418,20060906,176.19,176.91,177.25,175.7,81820000.0
419,20060907,175.43,175.49,175.83,174.27,83980000.0
420,20060908,175.78,174.7,176.29,174.58,90740000.0
421,20060911,173.0,176.06,176.06,172.93,70520000.0
422,20060912,172.28,173.02,173.77,171.71,94550000.0
423,20060913,172.93,174.05,174.16,172.85,76380000.0
424,20060914,176.35,172.96,176.35,172.3,108760000.0
425,20060915,176.51,175.85,176.53,175.21,81280000.0
426,20060918,178.28,176.38,178.81,176.08,100130000.0
427,20060919,178.32,178.41,178.92,177.81,86530000.0
428,20060920,177.34,177.3,177.71,175.81,82910000.0
429,20060921,177.31,178.24,178.99,176.87,88180000.0
430,20060922,175.0,176.22,176.48,174.27,95200000.0
431,20060925,176.03,175.04,176.45,174.69,79910000.0
432,20060926,174.58,176.78,176.9,173.88,87990000.0
433,20060927,176.74,175.65,176.93,175.62,104050000.0
434,20060928,178.21,177.09,178.36,176.61,105230000.0
435,20060929,178.05,178.67,178.95,177.56,121160000.0
436,20061002,178.46,177.91,179.43,177.53,139540000.0
437,20061004,175.48,177.4,178.21,174.68,106780000.0
438,20061009,171.78,176.22,177.43,169.57,163990000.0
439,20061010,172.78,172.31,173.65,172.24,113180000.0
440,20061011,172.51,171.47,173.43,171.23,90830000.0
441,20061012,173.1,172.54,174.09,172.25,87880000.0
442,20061013,175.42,175.48,176.08,175.04,136450000.0
443,20061016,176.51,176.47,176.77,175.62,91950000.0
444,20061017,175.85,176.98,176.98,174.42,97200000.0
445,20061018,176.19,175.11,176.52,174.11,120900000.0
446,20061019,176.11,176.46,176.82,175.57,110640000.0
447,20061020,177.35,176.49,177.71,176.45,113640000.0
448,20061023,177.36,177.66,177.97,176.51,86920000.0
449,20061024,177.49,178.48,178.6,177.15,94090000.0
450,20061025,178.2,177.78,178.69,177.4,80700000.0
451,20061026,178.53,178.51,179.0,177.91,89220000.0
452,20061027,177.85,179.06,179.24,176.98,82770000.0
453,20061030,175.99,177.05,177.06,175.65,67440000.0
454,20061031,176.84,176.04,176.91,175.2,150190000.0
455,20061101,177.94,177.76,178.5,176.97,91470000.0
456,20061102,179.22,177.58,179.22,177.41,84260000.0
457,20061103,179.14,179.34,179.42,178.56,89140000.0
458,20061106,178.41,178.51,178.51,176.37,102780000.0
459,20061107,179.45,179.72,180.18,179.19,89030000.0
460,20061108,178.61,179.97,180.27,178.51,100530000.0
461,20061109,181.31,178.93,181.31,178.89,83760000.0
462,20061110,180.78,180.55,181.42,180.29,75080000.0
463,20061113,180.93,181.3,181.35,179.51,74490000.0
464,20061114,182.3,181.75,182.34,181.34,88470000.0
465,20061115,182.9,182.87,183.07,182.11,99280000.0
466,20061116,182.69,183.56,183.56,182.45,114470000.0
467,20061117,182.94,183.18,183.53,182.23,113840000.0
468,20061120,181.6,183.13,183.16,181.41,99140000.0
469,20061121,182.06,181.76,182.25,181.34,99980000.0
470,20061122,184.24,181.92,184.27,181.91,101950000.0
471,20061123,183.77,183.8,184.48,183.12,90790000.0
472,20061124,183.91,183.87,184.36,182.61,108290000.0
473,20061127,184.27,183.61,184.34,183.0,89390000.0
474,20061128,182.42,181.95,182.76,181.62,79500000.0
475,20061129,183.8,182.69,184.15,182.64,92160000.0
476,20061130,184.96,184.47,185.41,184.47,92110000.0
477,20061201,185.28,185.12,185.54,184.43,76020000.0
478,20061204,184.31,184.83,185.11,184.27,76610000.0
479,20061205,183.53,185.11,185.64,183.5,116600000.0
480,20061206,182.6,183.8,183.83,180.77,87180000.0
481,20061207,182.19,182.35,182.97,181.76,98130000.0
482,20061208,179.49,180.84,180.84,178.94,87080000.0
483,20061211,179.5,179.45,180.25,179.32,57190000.0
484,20061212,177.93,179.7,179.86,177.44,66840000.0
485,20061213,178.75,177.76,179.3,177.49,66010000.00000001
486,20061214,183.57,179.04,183.57,177.83,108720000.0
487,20061215,183.82,183.51,184.45,182.62,179850000.0
488,20061218,185.38,184.55,186.02,184.54,100390000.0
489,20061219,184.63,185.08,185.82,184.31,77540000.0
490,20061220,186.54,184.92,187.07,184.92,106360000.0
491,20061221,185.81,186.8,187.06,185.48,76550000.0
492,20061222,185.98,185.26,186.29,185.25,80130000.0
493,20061226,185.62,185.59,186.49,184.02,89350000.0
494,20061227,184.3,184.56,184.96,183.46,55150000.0
495,20061228,185.39,185.45,185.93,184.26,66510000.00000001
496,20070102,185.7,186.02,186.15,184.91,66879999.99999999
497,20070103,182.13,185.84,186.02,182.13,85190000.0
498,20070104,180.52,182.26,182.3,179.32,106060000.0
499,20070105,179.1,180.71,180.97,177.33,153670000.0
500,20070108,177.08,177.8,178.86,176.45,91990000.0
501,20070109,177.52,177.91,178.58,176.64,95960000.0
502,20070110,174.99,177.22,177.22,173.58,111850000.0
503,20070111,176.26,175.21,177.67,174.99,107020000.0
504,20070112,179.36,178.21,179.64,177.29,91620000.0
505,20070115,179.82,180.55,180.66,179.09,63390000.0
506,20070116,179.73,179.98,180.31,179.14,69750000.0
507,20070117,178.5,180.05,180.05,176.98,84990000.0
508,20070118,179.12,178.33,179.3,177.57,64489999.99999999
509,20070119,176.23,177.21,177.84,175.62,84320000.0
510,20070122,176.83,176.81,177.01,174.75,69030000.0
511,20070123,176.9,175.44,177.33,175.35,62950000.0
512,20070124,179.37,177.81,179.52,177.64,70660000.0
513,20070125,179.12,180.6,180.6,178.73,60360000.0
514,20070126,177.58,177.83,178.65,176.88,54210000.0
515,20070129,176.41,178.32,178.57,176.2,55760000.0
516,20070130,177.45,176.7,177.68,176.08,56020000.0
517,20070131,175.99,178.01,178.01,175.65,95420000.0
518,20070201,179.1,176.89,179.1,176.21,73260000.0
519,20070202,183.2,179.58,183.23,179.54,101730000.0
520,20070205,183.73,183.21,184.13,182.66,74820000.0
521,20070206,185.09,183.46,185.12,183.17,78220000.0
522,20070207,184.67,185.34,185.39,183.66,76570000.0
523,20070208,184.25,184.43,185.29,183.23,69980000.0
524,20070209,184.72,184.4,185.47,184.13,71600000.0
525,20070212,182.8,183.22,183.22,181.36,72720000.0
526,20070213,183.29,182.59,184.17,182.18,73880000.0
527,20070214,185.72,184.77,186.39,184.77,85120000.0
528,20070215,186.82,187.64,187.71,186.5,88280000.0
529,20070216,187.57,186.9,187.58,186.12,90450000.0
530,20070220,188.12,187.83,188.2,186.85,68360000.0
531,20070221,187.9,188.5,188.7,186.96,82450000.0
532,20070222,189.72,188.09,190.58,188.07,94540000.0
533,20070223,190.19,190.4,190.46,188.87,101930000.0
534,20070226,190.12,189.69,190.24,189.07,77500000.0
535,20070227,188.15,189.93,189.93,188.02,82070000.0
536,20070228,183.2,180.5,183.2,180.27,163860000.0
537,20070302,182.78,181.87,184.02,181.69,112330000.0
538,20070305,177.69,180.94,181.45,177.61,84860000.0
539,20070306,181.23,178.66,181.42,178.66,76440000.0
540,20070307,182.36,182.9,182.91,180.46,78600000.0
541,20070308,183.94,182.07,185.31,181.93,95330000.0
542,20070309,183.87,185.24,185.43,182.83,79180000.0
543,20070312,186.36,184.7,186.42,184.7,79670000.0
544,20070313,185.72,186.32,186.42,185.23,73240000.0
545,20070314,181.81,182.2,183.17,181.54,74520000.0
546,20070315,184.41,183.35,184.75,182.79,68390000.0
547,20070316,184.42,184.59,185.0,182.84,64280000.0
548,20070319,186.31,184.01,186.55,183.4,79220000.0
549,20070320,186.34,187.02,187.07,185.82,103910000.0
550,20070321,186.24,186.58,187.49,185.22,103090000.0
551,20070322,187.15,187.48,188.13,186.97,105050000.0
552,20070323,186.89,187.39,187.98,186.33,90310000.0
553,20070326,187.19,187.41,188.09,186.43,99920000.0
554,20070327,187.68,187.21,188.18,186.19,83880000.0
555,20070328,185.96,187.48,188.21,185.06,92280000.0
556,20070329,187.44,185.32,187.78,185.01,85350000.0
557,20070330,187.6,188.33,188.58,186.98,83190000.0
558,20070402,188.56,188.05,189.25,187.97,100520000.0
559,20070403,189.12,189.1,189.26,187.67,115760000.0
560,20070404,191.77,190.59,191.98,190.0,126030000.0
561,20070405,191.41,192.0,192.07,190.99,82200000.0
562,20070406,191.63,192.22,192.34,190.8,88820000.0
563,20070409,193.85,192.4,193.92,192.34,129120000.0
564,20070410,193.55,193.75,193.94,192.6,113560000.0
565,20070411,195.27,194.75,196.15,194.56,124080000.0
566,20070412,196.81,194.77,196.82,194.38,111110000.0
567,20070413,195.85,196.43,196.77,194.83,103040000.0
568,20070416,197.1,196.24,197.29,195.65,110290000.0
569,20070417,196.57,197.92,197.96,195.97,106950000.0
570,20070418,197.31,197.04,197.86,196.64,98710000.0
571,20070419,194.59,197.6,197.67,193.51,106370000.0
572,20070420,197.24,195.27,197.24,195.27,106950000.0
573,20070423,198.62,198.82,199.88,197.67,117220000.0
574,20070424,200.02,198.69,200.21,197.68,122490000.0
575,20070425,198.43,200.16,200.27,197.17,151290000.0
576,20070426,199.75,200.4,201.23,199.7,116940000.0
577,20070427,198.28,198.76,199.53,197.5,98110000.0
578,20070430,198.55,197.9,198.55,196.88,67110000.0
579,20070502,199.86,199.76,200.43,199.09,82650000.0
580,20070503,200.67,201.12,201.24,200.0,83370000.0
581,20070504,201.56,201.1,201.56,200.29,89270000.0
582,20070507,203.57,202.45,203.8,202.42,113380000.0
583,20070508,203.51,203.64,204.29,202.76,108580000.0
584,20070509,204.77,203.47,204.77,202.78,92100000.0
585,20070510,205.51,205.94,207.81,205.51,112730000.0
586,20070511,206.06,204.14,206.24,203.33,100540000.0
587,20070514,206.28,207.12,208.46,205.47,108450000.0
588,20070515,204.22,205.54,207.13,204.12,101550000.0
589,20070516,205.62,204.42,205.73,203.79,112030000.0
590,20070517,207.35,207.32,207.49,206.48,101850000.0
591,20070518,206.69,206.96,207.58,205.17,86200000.0
592,20070521,208.74,205.44,208.86,205.41,107030000.0
593,20070522,210.69,209.33,210.74,208.47,129900000.0
594,20070523,211.15,211.22,211.87,210.14,107470000.0
595,20070525,210.54,208.83,210.7,208.63,104580000.0
596,20070528,211.88,211.17,212.05,210.56,115500000.0
597,20070529,212.06,212.38,212.81,210.87,122750000.0
598,20070530,211.76,211.93,211.97,208.82,135240000.0
599,20070531,216.45,214.34,216.67,213.58,167730000.0
600,20070601,218.74,218.01,222.38,217.3,198530000.0
601,20070604,221.9,221.04,222.55,218.68,166890000.0
602,20070605,222.37,221.58,222.97,219.6,190580000.0
603,20070607,223.17,219.75,223.25,219.04,178460000.0
604,20070608,219.8,220.7,221.17,218.36,165680000.0
605,20070611,218.39,221.38,221.7,217.62,189000000.0
606,20070612,219.94,218.02,220.07,217.78,145060000.0
607,20070613,218.59,218.72,219.9,217.8,149660000.0
608,20070614,224.46,221.05,224.46,220.87,174020000.0
609,20070615,224.61,224.85,225.26,223.53,153690000.0
610,20070618,228.8,226.27,228.89,225.92,177660000.0
611,20070619,229.04,229.75,229.75,227.35,168020000.0
612,20070620,226.58,229.76,229.79,225.8,201950000.0
613,20070621,227.81,225.65,229.08,224.83,153190000.0
614,20070622,224.95,228.65,228.86,223.61,151410000.0
615,20070625,223.4,222.73,227.1,222.04,122890000.0
616,20070626,222.43,223.92,224.73,220.36,108780000.0
617,20070627,220.35,222.34,222.34,219.36,99640000.0
618,20070628,222.6,221.93,222.69,220.8,89630000.0
619,20070629,221.31,223.09,224.37,221.24,100250000.0
620,20070702,224.75,220.88,224.78,220.13,88340000.0
621,20070703,229.29,227.29,229.45,226.7,131490000.00000001
622,20070704,233.43,230.61,233.57,230.38,152950000.0
623,20070705,234.75,233.83,237.03,233.31,151620000.0
624,20070706,236.52,235.5,236.94,233.55,151600000.0
625,20070709,239.68,237.23,240.49,237.23,156000000.0
626,20070710,241.02,240.0,241.28,239.29,120100000.0
627,20070711,240.46,239.22,242.52,238.48,118200000.0
628,20070712,242.86,241.34,244.74,241.33,127670000.0
629,20070713,250.19,247.55,250.2,247.17,150870000.0
630,20070716,247.91,250.38,251.28,245.85,135930000.0
631,20070718,244.92,248.28,248.46,244.92,135240000.0
632,20070719,245.7,245.43,247.59,243.71,110130000.0
633,20070720,251.45,247.05,251.45,245.62,127510000.0
634,20070723,252.28,250.66,252.47,249.2,138460000.0
635,20070724,252.61,253.18,253.55,250.15,134370000.0
636,20070725,253.93,253.14,254.93,248.75,130840000.0
637,20070726,248.75,254.71,255.38,248.74,149290000.0
638,20070727,238.34,243.56,243.57,236.15,147530000.0
639,20070730,241.39,237.31,241.41,235.22,114630000.0
640,20070731,244.32,242.46,244.34,240.09,119510000.0
641,20070801,234.36,242.63,242.63,231.26,131669999.99999999
642,20070802,233.84,236.5,238.66,228.41,117560000.0
643,20070803,236.91,236.57,238.95,235.48,90270000.0
644,20070806,233.92,230.97,233.98,230.61,83200000.0
645,20070807,234.5,238.15,238.19,233.23,87240000.0
646,20070808,240.07,237.06,240.48,236.25,111010000.0
647,20070809,241.0,242.85,243.73,239.84,113110000.0
648,20070810,230.68,233.77,233.95,229.04,120470000.0
649,20070813,233.88,232.19,233.88,229.73,85210000.0
650,20070814,230.45,232.63,234.82,228.31,96210000.0
651,20070816,215.67,222.71,222.99,214.1,156750000.0
652,20070817,208.57,217.05,217.32,207.09,139150000.0
653,20070820,219.72,216.42,220.08,215.31,118000000.0
654,20070821,220.18,220.93,224.12,218.42,93050000.0
655,20070822,223.24,220.9,224.0,220.24,84740000.0
656,20070823,228.6,228.43,230.82,228.01,105840000.0
657,20070824,227.18,227.67,228.91,225.18,78220000.0
658,20070827,228.65,231.37,232.65,228.57,83730000.0
659,20070828,232.38,229.11,232.38,227.23,103160000.0
660,20070829,232.32,225.41,233.06,225.31,114220000.0
661,20070830,234.22,236.52,237.45,233.51,99180000.0
662,20070831,238.28,234.38,238.54,234.36,100790000.0
663,20070903,238.72,238.64,239.11,236.51,77950000.0
664,20070904,237.91,238.7,241.25,237.56,96500000.0
665,20070905,236.61,239.01,241.11,235.73,94550000.0
666,20070906,239.61,236.19,239.65,233.77,84500000.0
667,20070907,238.92,239.25,240.87,236.84,89400000.0
668,20070910,232.44,233.93,233.98,229.33,81210000.0
669,20070911,234.12,233.42,234.71,231.2,80660000.0
670,20070912,229.44,234.76,234.96,229.4,82950000.0
671,20070913,233.86,230.02,234.3,228.41,97050000.0
672,20070914,236.54,234.73,237.4,233.71,85820000.0
673,20070917,236.72,236.82,237.22,234.16,70140000.0
674,20070918,232.42,236.19,236.77,232.14,81940000.0
675,20070919,241.08,239.51,241.56,238.97,117860000.0
676,20070920,242.42,241.04,243.02,240.38,96120000.0
677,20070921,243.45,242.42,243.82,241.35,90010000.0
678,20070927,247.1,246.59,247.73,245.52,109580000.0
679,20070928,247.2,247.63,247.7,246.04,88630000.0
680,20071001,249.3,247.4,250.46,247.06,86200000.0
681,20071002,256.8,252.95,256.8,251.91,127610000.0
682,20071004,254.92,254.41,256.3,253.53,128750000.0
683,20071005,253.63,255.41,255.66,252.98,98780000.0
684,20071008,255.87,256.78,257.03,254.38,119330000.0
685,20071009,256.19,256.0,257.28,253.56,106960000.0
686,20071010,259.79,258.65,260.2,257.64,106790000.0
687,20071011,261.82,259.66,261.84,258.59,124220000.0
688,20071012,257.31,260.25,261.5,256.54,138230000.0
689,20071015,257.68,259.24,259.61,254.69,103680000.0
690,20071016,253.43,254.91,258.36,252.95,143590000.0
691,20071017,250.48,252.6,253.77,244.2,131880000.0
692,20071018,252.6,251.08,253.82,249.23,136280000.0
693,20071019,248.35,252.34,252.34,248.35,119130000.0
694,20071022,239.94,239.85,240.88,236.86,131710000.00000001
695,20071023,244.9,243.9,245.59,240.4,119300000.0
696,20071024,243.31,247.03,252.16,241.97,143310000.0
697,20071025,248.8,247.47,249.59,244.28,131030000.0
698,20071026,255.65,249.95,255.65,247.67,136890000.0
699,20071029,260.4,258.38,261.45,257.75,135220000.0
700,20071030,258.87,259.51,260.54,256.85,122930000.0
701,20071031,260.42,258.78,260.6,257.82,119110000.0
702,20071101,260.76,263.06,263.15,258.71,122330000.0
703,20071102,254.74,254.77,258.81,254.7,129930000.0
704,20071105,253.91,255.05,255.29,250.69,108740000.0
705,20071106,259.24,254.72,259.47,254.31,111060000.0
706,20071107,258.74,261.78,263.91,258.74,126290000.0
707,20071108,249.97,254.38,255.72,249.36,129830000.00000001
708,20071109,252.21,252.83,255.13,249.27,123680000.0
709,20071112,243.89,247.89,247.95,241.41,109600000.0
710,20071113,244.73,244.21,245.15,239.39,115920000.0
711,20071114,250.21,251.01,251.49,248.01,116540000.0
712,20071115,247.39,249.79,252.2,245.17,123900000.0
713,20071116,244.13,243.09,244.54,239.81,104700000.0
714,20071119,239.78,245.42,245.42,239.54,82690000.0
715,20071120,236.91,234.58,237.44,230.19,102540000.0
716,20071121,228.84,235.96,237.35,228.22,106730000.0
717,20071122,228.1,226.73,230.33,224.4,93920000.0
718,20071123,225.54,229.15,231.06,222.51,119750000.0
719,20071126,236.01,229.43,236.01,228.02,94080000.0
720,20071127,236.38,230.68,237.42,227.09,117530000.0
721,20071128,232.87,238.99,239.32,232.71,96150000.0
722,20071129,238.68,239.42,240.48,237.7,98890000.0
723,20071130,241.91,239.72,244.07,239.48,100200000.0
724,20071203,241.61,241.95,242.68,239.64,75040000.0
725,20071204,244.04,241.88,244.61,241.68,81710000.0
726,20071205,247.03,243.24,248.17,242.45,83500000.0
727,20071206,249.63,250.8,251.89,248.61,107710000.0
728,20071207,247.38,251.69,251.8,247.38,107680000.0
729,20071210,244.25,246.93,248.09,243.37,91040000.0
730,20071211,246.85,246.22,247.5,243.99,81500000.0
731,20071212,247.15,241.93,247.4,241.83,86690000.0
732,20071213,245.21,246.32,248.29,242.38,110270000.0
733,20071214,241.5,244.51,245.39,239.06,81660000.0
734,20071217,234.33,238.51,240.45,234.18,73100000.0
735,20071218,236.65,231.79,237.94,229.96,83450000.0
736,20071220,234.4,238.64,239.35,234.26,100030000.0
737,20071221,239.6,235.77,239.6,232.98,98440000.0
738,20071224,245.14,242.25,245.45,241.74,80730000.0
739,20071226,243.48,245.87,246.14,242.69,71610000.0
740,20071227,243.38,242.7,244.62,241.23,64190000.0
741,20071228,241.27,241.23,243.62,240.86,58650000.0
742,20080102,235.3,240.47,240.65,235.02,76140000.0
743,20080103,234.67,232.94,235.64,230.86,69040000.0
744,20080104,235.77,234.62,236.59,230.41,91500000.0
745,20080107,231.0,229.39,232.42,229.09,86700000.0
746,20080108,230.34,231.75,232.32,229.19,88650000.0
747,20080109,232.53,227.14,232.53,226.05,81640000.0
748,20080110,229.47,232.74,233.71,229.47,84360000.0
749,20080111,224.41,232.12,232.46,223.64,87140000.0
750,20080114,222.81,224.3,225.86,221.29,75660000.0
751,20080115,220.91,224.78,224.83,217.97,98690000.0
752,20080116,215.87,216.9,219.44,215.06,88520000.0
753,20080117,218.83,218.5,219.66,214.07,104060000.0
754,20080118,219.87,214.21,220.54,213.5,106610000.0
755,20080121,213.6,218.37,218.48,212.28,98800000.0
756,20080122,204.55,206.33,207.91,200.99,128630000.0
757,20080123,207.23,210.1,210.89,203.97,103120000.0
758,20080124,211.2,211.73,213.35,209.76,94150000.0
759,20080125,215.06,213.71,215.21,212.65,100500000.0
760,20080128,206.52,211.76,212.64,205.68,76980000.0
761,20080129,208.8,210.51,211.31,206.59,83100000.0
762,20080130,203.5,210.82,210.93,201.94,112150000.0
763,20080131,207.77,202.53,208.87,200.84,99380000.0
764,20080201,209.08,210.32,210.7,206.86,87600000.0
765,20080204,216.23,212.02,217.16,211.92,106690000.0
766,20080205,216.91,215.6,217.16,214.95,72260000.0
767,20080211,208.92,210.41,210.96,207.98,71140000.0
768,20080212,209.01,210.54,210.72,208.66,66599999.99999999
769,20080213,207.56,211.52,211.71,207.11,73340000.0
770,20080214,216.2,211.27,216.2,211.22,89970000.0
771,20080215,215.38,212.8,215.73,212.15,80170000.0
772,20080218,215.46,216.14,217.79,213.26,74480000.0
773,20080219,218.37,218.11,219.0,216.96,84180000.0
774,20080220,213.84,216.12,218.01,213.19,89180000.0
775,20080221,216.38,216.4,217.42,214.95,68810000.0
776,20080222,213.73,214.09,214.09,211.77,66970000.0
777,20080225,217.07,215.62,217.52,215.52,69030000.0
778,20080226,217.22,219.07,219.4,216.63,76480000.0
779,20080227,218.87,219.44,220.42,218.04,79320000.0
780,20080228,220.59,219.44,221.29,217.67,76160000.0
781,20080229,216.85,217.93,218.52,216.46,70670000.0
782,20080303,211.73,212.25,212.25,209.77,75140000.0
783,20080304,212.14,212.29,213.59,210.65,69860000.0
784,20080305,212.14,212.64,213.36,210.89,82100000.0
785,20080306,214.92,212.7,216.43,212.54,99730000.0
786,20080307,210.57,212.84,212.84,208.78,79660000.0
787,20080310,206.29,206.7,208.95,205.79,75430000.0
788,20080311,208.06,203.6,208.47,203.28,81540000.0
789,20080312,210.49,213.8,214.09,210.27,89310000.0
790,20080313,204.42,210.16,210.19,203.79,97560000.0
791,20080314,202.63,207.4,207.49,200.01,98890000.0
792,20080317,199.68,201.36,201.37,194.85,98480000.0
793,20080318,201.79,201.19,202.01,198.79,89310000.0
794,20080319,206.48,206.83,207.72,205.43,94990000.0
795,20080320,206.62,203.81,206.86,202.42,80870000.0
796,20080321,209.69,209.3,209.7,207.89,87880000.0
797,20080324,211.0,210.76,212.04,209.55,78640000.0
798,20080325,213.73,213.92,214.65,212.82,92270000.0
799,20080326,214.41,213.92,214.64,212.92,86530000.0
800,20080327,213.85,213.28,214.04,211.72,76240000.0
801,20080328,217.22,213.22,217.75,213.14,91660000.0
802,20080331,217.65,217.69,218.43,215.18,106040000.0
803,20080401,217.81,217.23,219.73,216.3,126730000.0
804,20080402,223.76,222.63,223.8,222.4,147600000.0
805,20080403,226.99,224.29,227.31,223.84,105860000.0
806,20080404,226.95,226.87,227.56,226.02,102510000.0
807,20080407,227.79,227.25,229.66,226.48,103560000.0
808,20080408,225.1,227.22,227.28,224.24,83430000.0
809,20080410,226.44,223.67,226.58,222.38,87920000.0
810,20080411,228.8,226.86,228.81,225.98,112100000.0
811,20080414,224.54,224.35,225.58,223.17,113640000.0
812,20080415,223.51,224.83,225.51,222.66,88580000.0
813,20080416,225.36,225.63,226.75,224.86,94240000.0
814,20080417,226.98,228.68,228.88,226.51,97720000.0
815,20080418,227.25,227.48,228.4,226.26,92250000.0
816,20080421,231.11,230.24,231.48,229.87,98690000.0
817,20080422,229.22,230.86,231.31,228.92,105760000.0
818,20080423,230.56,228.59,231.96,228.56,108060000.0
819,20080424,230.77,231.58,232.3,229.85,101380000.0
820,20080425,234.56,232.0,234.65,232.0,106700000.0
821,20080428,234.97,235.19,235.66,233.71,128630000.0
822,20080429,233.24,235.69,236.0,232.14,87300000.0
823,20080430,235.0,232.76,235.19,232.0,91760000.0
824,20080502,238.18,238.74,238.76,237.54,99140000.0
825,20080506,239.53,238.16,239.55,237.24,108760000.0
826,20080507,238.66,239.87,240.56,236.81,128680000.0
827,20080508,237.37,235.55,238.43,235.3,116210000.0
828,20080509,233.98,238.07,238.11,233.17,97740000.0
829,20080513,237.02,234.82,237.05,232.71,97440000.0
830,20080514,237.04,236.72,237.65,234.91,111620000.0
831,20080515,243.11,238.12,243.38,238.08,125890000.0
832,20080516,243.54,244.16,245.21,242.53,114940000.0
833,20080519,242.67,244.05,245.17,241.29,110810000.0
834,20080520,240.62,242.61,243.14,238.39,97240000.0
835,20080521,237.15,237.29,239.14,236.82,105950000.0
836,20080522,235.31,234.3,235.71,232.1,101120000.0
837,20080523,234.14,235.38,236.02,233.84,80480000.0
838,20080526,230.43,232.13,233.17,229.05,84110000.0
839,20080527,233.97,231.39,234.01,231.32,77770000.0
840,20080528,231.17,235.43,235.45,230.58,83730000.0
841,20080529,236.39,232.98,236.76,232.97,97370000.0
842,20080530,237.46,236.96,237.79,235.11,104090000.0
843,20080602,236.78,236.91,237.67,234.6,77410000.0
844,20080603,233.14,234.83,235.51,232.55,79780000.0
845,20080604,235.09,233.46,235.43,232.33,73700000.0
846,20080605,234.76,234.44,235.04,232.61,91200000.0
847,20080609,231.35,228.95,231.78,228.64,81820000.0
848,20080610,226.56,231.83,231.95,225.43,92460000.0
849,20080611,227.42,227.36,228.22,224.69,82340000.0
850,20080612,221.17,223.89,224.66,221.17,119510000.0
851,20080613,222.79,223.26,224.4,220.45,105940000.0
852,20080616,224.91,225.06,225.89,223.82,106610000.0
853,20080617,223.66,225.65,225.76,221.96,99320000.0
854,20080618,226.6,222.87,226.82,222.45,88920000.0
855,20080619,222.03,224.13,224.31,220.85,88220000.0
856,20080620,220.57,223.59,223.96,219.56,79060000.0
857,20080623,218.51,217.19,219.45,215.83,68560000.0
858,20080624,217.97,217.31,218.81,216.62,70870000.0
859,20080625,218.95,217.91,218.95,215.88,84020000.0
860,20080626,219.12,218.93,221.45,218.7,74440000.0
861,20080627,214.59,213.45,214.93,212.91,72200000.0
862,20080630,213.52,214.33,215.63,213.09,70140000.0
863,20080701,213.02,213.64,214.5,210.74,78940000.0
864,20080702,207.96,212.75,213.19,206.04,101120000.0
865,20080703,205.71,203.73,207.3,202.76,106810000.0
866,20080704,201.74,205.45,205.97,201.25,83460000.0
867,20080707,202.34,200.63,203.18,199.59,83540000.0
868,20080708,196.52,202.05,202.05,193.74,106180000.0
869,20080709,194.61,199.64,200.44,194.61,107710000.0
870,20080710,196.34,191.85,197.23,191.54,118570000.0
871,20080711,200.12,197.1,201.0,194.99,102940000.0
872,20080714,199.12,199.63,202.22,198.51,74340000.0
873,20080715,193.01,198.01,198.04,192.51,98230000.0
874,20080716,192.48,193.96,195.36,190.02,104070000.0
875,20080717,194.89,197.03,197.57,194.8,92620000.0
876,20080718,192.86,197.01,197.06,192.02,84520000.0
877,20080721,200.0,195.72,201.08,195.62,99850000.0
878,20080722,199.77,198.18,200.06,198.05,71180000.0
879,20080723,203.64,202.85,204.72,201.81,109330000.0
880,20080724,208.34,205.12,208.65,205.08,111800000.0
881,20080725,204.27,204.13,206.3,203.13,77780000.0
882,20080728,203.97,205.62,205.82,202.71,78760000.0
883,20080729,199.9,200.45,200.7,196.77,82780000.0
884,20080730,201.82,203.23,203.84,201.12,96520000.0
885,20080731,204.12,202.8,205.12,202.07,79980000.0
886,20080801,201.43,202.1,203.23,199.83,71700000.0
887,20080804,197.56,200.54,201.09,195.77,86660000.0
888,20080805,196.44,196.95,199.26,196.16,103940000.0
889,20080806,202.28,200.73,202.56,199.87,99550000.0
890,20080807,200.31,202.14,202.86,198.69,82500000.0
891,20080808,200.76,198.03,201.51,197.57,74870000.0
892,20080811,202.42,203.87,204.52,202.42,85470000.0
893,20080812,202.12,202.41,204.04,200.98,87110000.0
894,20080813,200.26,201.55,202.94,198.96,74000000.0
895,20080814,201.5,199.09,202.44,199.09,77610000.0
896,20080818,200.97,202.45,203.03,200.03,78240000.0
897,20080819,197.56,199.24,199.37,195.7,69480000.0
898,20080820,197.35,196.29,198.65,195.22,76570000.0
899,20080821,193.85,197.16,197.29,193.56,75210000.0
900,20080822,192.04,193.24,193.33,189.58,82840000.0
901,20080825,192.99,193.12,194.0,192.05,68930000.0
902,20080826,191.36,189.71,193.11,189.41,72840000.0
903,20080827,191.6,191.11,192.4,187.99,85080000.0
904,20080828,188.75,192.79,192.81,188.63,72460000.0
905,20080829,188.96,190.69,191.84,188.63,86500000.0
906,20080901,182.13,186.29,186.85,181.89,118090000.0
907,20080902,182.41,182.61,184.38,180.37,154760000.0
908,20080903,184.36,181.89,185.33,180.92,135940000.0
909,20080904,183.57,183.55,185.07,181.69,165910000.0
910,20080905,180.49,179.27,182.15,179.08,138510000.0
911,20080908,189.97,184.94,190.72,184.9,159870000.0
912,20080909,186.99,188.74,188.74,185.93,141630000.0
913,20080910,188.5,184.01,188.74,183.63,136160000.0
914,20080911,185.27,187.64,188.89,184.92,148100000.0
915,20080912,189.9,188.55,190.4,188.0,114090000.0
916,20080916,179.0,177.58,180.72,176.86,173980000.0
917,20080917,183.54,183.29,185.71,182.06,142740000.0
918,20080918,179.25,178.15,180.1,175.63,146410000.0
919,20080919,188.31,185.74,189.4,185.04,195790000.0
920,20080922,189.16,190.4,193.04,188.68,141460000.0
921,20080923,191.58,187.43,192.18,187.03,115890000.0
922,20080924,193.18,191.3,194.16,190.34,143400000.0
923,20080925,193.87,192.07,194.19,189.42,118350000.0
924,20080926,190.6,192.49,193.33,189.63,101880000.0
925,20080929,188.1,192.47,193.25,187.12,121840000.0
926,20080930,186.62,178.84,186.62,177.95,131820000.0
927,20081001,185.52,187.39,187.39,184.02,101010000.0
928,20081002,182.7,186.79,187.94,181.46,110490000.0
929,20081006,175.03,178.58,178.68,173.87,128840000.0
930,20081007,176.46,172.87,177.3,170.6,115810000.0
931,20081008,167.16,171.02,172.55,166.33,141280000.0
932,20081009,168.86,167.64,172.55,165.97,167960000.0
933,20081010,162.05,162.57,162.6,153.42,176140000.0
934,20081013,167.91,166.22,168.94,163.16,159810000.0
935,20081014,178.15,174.88,178.15,174.47,190150000.0
936,20081015,174.28,173.92,176.07,172.48,143070000.0
937,20081016,157.63,163.16,164.37,156.41,192670000.0
938,20081017,153.06,161.64,161.67,151.53,196270000.0
939,20081020,157.51,155.23,158.09,149.51,171820000.0
940,20081021,155.8,159.61,160.75,153.84,147300000.0
941,20081022,148.13,155.12,155.94,142.69,157880000.0
942,20081023,137.47,142.28,142.28,134.44,174520000.0
943,20081024,123.27,137.8,137.87,121.14,202580000.0
944,20081027,125.93,123.54,127.66,117.91,238830000.0
945,20081028,132.42,122.14,134.55,120.2,266579999.99999997
946,20081029,128.68,138.97,143.05,122.01,310750000.0
947,20081030,144.42,138.11,145.96,131.72,324380000.0
948,20081031,147.5,144.0,154.66,140.92,328250000.0
949,20081103,148.81,147.6,153.53,146.49,255610000.0
950,20081104,151.63,149.58,151.91,146.76,250840000.0
951,20081105,154.93,155.69,159.56,152.03,290160000.0
952,20081106,143.37,148.83,149.9,141.84,220410000.0
953,20081107,148.44,138.29,148.54,135.95,295330000.0
954,20081110,150.84,150.78,152.69,147.0,247900000.0
955,20081111,147.67,148.19,152.11,145.52,203810000.0
956,20081112,147.27,144.42,149.81,143.31,193520000.0
957,20081113,142.7,140.38,142.7,135.92,198850000.0
958,20081114,142.26,147.76,148.01,140.81,179060000.0
959,20081117,140.57,140.35,144.5,136.71,203740000.0
960,20081118,134.88,137.1,140.06,134.8,163870000.0
961,20081119,132.33,135.01,135.08,129.35,165780000.0
962,20081120,123.54,125.91,128.31,123.35,172760000.0
963,20081121,130.76,121.31,132.24,118.91,229860000.0
964,20081124,126.02,129.6,132.1,125.93,205710000.0
965,20081125,128.01,132.35,134.25,125.63,226380000.0
966,20081126,134.5,129.44,134.7,129.43,220520000.0
967,20081127,139.17,138.55,140.43,136.86,276160000.0
968,20081128,140.66,139.6,141.9,138.84,232000000.0
969,20081201,138.33,140.26,141.64,138.15,186000000.0
970,20081202,133.7,131.41,135.89,131.35,179470000.0
971,20081203,133.62,135.53,135.54,132.22,205180000.0
972,20081204,131.43,136.3,136.3,130.09,192840000.0
973,20081205,134.33,132.95,135.2,131.82,166690000.0
974,20081208,144.89,136.01,146.0,135.3,252000000.0
975,20081209,145.2,146.39,146.97,143.02,220290000.0
976,20081210,150.73,146.11,152.14,145.31,286190000.0
977,20081211,151.93,150.55,153.63,149.03,291630000.0
978,20081212,144.38,148.01,151.2,142.75,259829999.99999997
979,20081215,151.43,149.09,152.45,149.09,203610000.0
980,20081216,151.35,150.06,151.94,148.07,236450000.0
981,20081217,152.62,154.84,155.95,149.42,237380000.0
982,20081218,153.24,154.54,155.56,151.89,205070000.0
983,20081219,154.1,153.21,156.12,152.91,177180000.0
984,20081222,153.98,155.33,156.94,152.19,167460000.0
985,20081223,148.93,152.35,153.29,148.67,155840000.0
986,20081224,147.02,148.46,149.11,145.01,130169999.99999999
987,20081226,145.81,146.98,147.81,144.27,117200000.0
988,20081229,145.72,144.55,145.93,141.1,98720000.0
989,20081230,146.35,146.71,149.5,146.25,101350000.0
990,20090102,151.15,147.51,151.15,145.59,136640000.0
991,20090105,153.83,154.57,155.13,152.63,196240000.0
992,20090106,156.79,155.16,158.17,154.89,197220000.0
993,20090107,161.36,157.11,161.53,156.7,269990000.0
994,20090108,157.76,159.21,159.76,156.39,221890000.0
995,20090109,154.17,158.8,159.63,153.93,179400000.0
996,20090112,151.01,152.76,153.68,150.04,129400000.0
997,20090113,152.45,149.7,152.67,147.77,136760000.0
998,20090114,154.5,151.45,154.8,150.15,144180000.0
999,20090115,145.05,148.44,149.39,144.64,156120000.0
1000,20090116,148.03,146.08,148.11,144.44,134780000.0
1001,20090119,150.02,149.42,151.23,148.74,166990000.0
1002,20090120,146.55,147.78,147.86,144.95,151380000.0
1003,20090121,143.29,141.28,145.3,141.05,148360000.0
1004,20090122,145.11,146.29,146.6,143.57,157600000.0
1005,20090123,141.75,143.48,143.48,141.04,118530000.0
1006,20090128,151.04,146.05,151.41,145.84,169900000.0
1007,20090129,152.29,152.03,154.04,151.47,178120000.0
1008,20090130,151.33,149.55,151.74,149.12,167420000.0
1009,20090202,149.0,148.86,152.39,147.55,164740000.0
1010,20090203,151.42,149.71,153.17,147.75,147010000.0
1011,20090204,155.99,154.2,156.0,153.18,199630000.0
1012,20090205,154.0,154.76,157.99,154.0,194000000.0
1013,20090206,158.9,156.99,158.92,156.28,200240000.0
1014,20090209,157.7,160.77,161.32,157.29,170420000.0
1015,20090210,156.84,159.29,160.02,155.25,147640000.0
1016,20090211,155.26,152.61,155.78,151.79,145730000.0
1017,20090212,153.66,154.12,154.56,151.04,170860000.0
1018,20090213,155.19,153.44,155.24,151.35,155110000.0
1019,20090216,152.66,153.85,156.14,152.57,157370000.0
1020,20090217,146.6,151.46,151.46,145.78,178830000.0
1021,20090218,144.21,144.49,145.53,142.47,163430000.0
1022,20090219,143.6,143.57,145.53,141.54,179550000.0
1023,20090220,138.31,142.01,143.09,137.07,163930000.0
1024,20090223,142.78,137.33,142.79,136.25,153240000.0
1025,20090224,137.82,137.66,138.97,136.79,122700000.0
1026,20090225,138.65,142.02,142.14,137.69,148890000.0
1027,20090226,136.98,140.01,143.18,134.44,173660000.0
1028,20090227,138.07,137.2,140.22,135.95,132789999.99999999
1029,20090302,132.47,135.42,135.42,131.28,118850000.0
1030,20090303,133.78,129.46,134.44,129.36,145150000.0
1031,20090304,138.21,132.77,138.71,131.22,150510000.0
1032,20090305,138.25,139.35,140.29,137.15,151850000.0
1033,20090306,137.83,135.35,138.45,135.32,116310000.0
1034,20090309,140.0,139.61,140.8,137.22,123320000.0
1035,20090310,142.73,138.4,143.4,138.37,207360000.0
1036,20090311,147.6,146.93,147.7,146.3,217750000.0
1037,20090312,148.02,147.38,148.19,144.94,195940000.0
1038,20090313,147.29,149.06,150.54,147.21,204410000.0
1039,20090316,147.0,147.11,149.46,146.12,164720000.0
1040,20090317,152.17,149.08,152.6,148.05,214810000.0
1041,20090318,152.89,153.84,153.84,151.09,182120000.0
1042,20090319,151.51,154.21,155.12,151.01,177540000.0
1043,20090320,152.58,151.9,154.05,151.59,138340000.0
1044,20090323,156.42,153.69,156.8,153.61,163470000.0
1045,20090324,159.56,159.94,160.03,157.21,193180000.0
1046,20090325,160.28,158.69,160.28,157.93,169760000.0
1047,20090326,162.22,159.69,162.28,158.45,222190000.0
1048,20090327,161.66,162.71,163.98,161.09,258370000.0
1049,20090330,156.23,161.89,162.64,156.2,188230000.0
1050,20090331,157.01,157.31,160.33,156.86,174300000.0
1051,20090401,160.46,158.02,161.22,156.24,211040000.0
1052,20090402,166.18,163.3,166.45,162.55,277900000.0
1053,20090403,167.11,167.65,168.36,165.86,240610000.0
1054,20090406,168.62,168.21,171.42,168.17,290260000.0
1055,20090407,168.34,168.3,169.14,166.41,241350000.0
1056,20090408,162.68,166.3,166.71,162.46,227340000.0
1057,20090409,169.48,164.13,169.73,163.84,330920000.0
1058,20090410,172.01,172.61,174.78,169.89,333140000.0
1059,20090413,171.69,172.49,174.01,170.87,277840000.0
1060,20090414,172.03,173.56,174.04,169.55,295750000.0
1061,20090415,171.21,169.24,171.87,167.68,263610000.0
1062,20090416,171.73,174.26,176.12,171.42,270750000.0
1063,20090417,171.33,174.03,174.99,169.71,251590000.0
1064,20090420,172.3,172.55,173.04,169.04,183250000.0
1065,20090421,171.96,168.58,172.35,167.66,204240000.0
1066,20090422,174.4,173.28,175.11,171.86,291370000.0
1067,20090423,176.14,175.88,176.64,173.9,277300000.0
1068,20090424,174.13,176.31,176.99,172.75,237330000.0
1069,20090427,172.13,174.31,175.59,171.2,197840000.0
1070,20090428,167.24,172.69,174.0,167.14,223140000.0
1071,20090429,172.08,168.53,172.08,167.28,165190000.0
1072,20090430,176.0,174.04,177.3,173.54,274250000.0
1073,20090504,179.69,178.23,179.69,177.46,348480000.0
1074,20090506,178.82,179.76,181.03,177.88,331950000.0
1075,20090507,179.74,181.52,181.82,178.27,332670000.0
1076,20090508,181.04,179.58,181.07,178.34,260600000.00000003
1077,20090511,181.35,181.42,182.09,179.88,250060000.0
1078,20090512,179.73,180.24,180.84,178.73,235750000.0
1079,20090513,181.14,180.46,181.27,179.37,237700000.0
1080,20090514,176.29,178.67,179.09,176.28,274840000.0
1081,20090515,177.8,178.09,178.96,177.09,259260000.0
1082,20090518,177.26,176.94,177.41,174.56,206860000.0
1083,20090519,182.76,181.3,182.81,180.62,289070000.0
1084,20090520,183.8,182.75,184.01,182.4,219080000.0
1085,20090521,181.82,183.08,183.26,180.59,256050000.0
1086,20090522,179.01,179.69,182.7,178.86,242150000.0
1087,20090525,178.57,177.58,180.31,167.47,257339999.99999997
1088,20090526,174.77,179.12,179.3,173.5,218090000.0
1089,20090527,173.75,177.63,178.26,173.47,252540000.0
1090,20090528,178.19,173.28,178.19,172.42,225460000.0
1091,20090529,178.7,178.16,178.97,176.42,217850000.0
1092,20090601,180.9,178.42,180.9,176.92,189980000.0
1093,20090602,180.47,183.64,183.71,180.3,224410000.0
1094,20090603,180.31,181.78,182.25,178.93,276110000.0
1095,20090604,175.75,179.55,179.75,175.35,230560000.0
1096,20090605,177.77,177.43,177.77,175.12,175530000.0
1097,20090608,177.67,177.65,180.0,176.87,176060000.0
1098,20090609,174.91,179.49,180.0,174.87,173020000.0
1099,20090610,180.91,176.01,180.96,175.52,184740000.0
1100,20090611,181.43,180.49,183.84,179.9,193480000.0
1101,20090612,182.69,182.74,183.72,181.23,144430000.0
1102,20090615,180.66,182.59,182.64,178.97,136810000.0
1103,20090616,178.88,178.27,180.32,177.58,151070000.0
1104,20090617,177.8,177.9,178.65,176.85,143870000.0
1105,20090618,175.54,177.56,178.34,174.9,134100000.0
1106,20090619,176.63,176.96,177.38,174.94,149320000.0
1107,20090622,179.02,176.46,179.11,176.12,124460000.0
1108,20090623,174.32,175.17,175.81,173.52,216750000.0
1109,20090624,175.08,174.96,176.0,173.22,166000000.0
1110,20090625,178.86,175.5,180.46,175.5,188810000.0
1111,20090626,179.28,180.04,180.41,178.45,145230000.0
1112,20090629,178.81,179.92,181.42,178.4,151340000.0
1113,20090630,178.99,180.65,181.65,178.69,184360000.0
1114,20090701,181.95,178.53,182.5,177.75,162550000.0
1115,20090702,181.85,182.92,182.96,180.8,163020000.0
1116,20090703,182.92,179.11,182.92,179.02,139040000.0
1117,20090706,184.5,182.78,185.04,182.36,140130000.0
1118,20090707,185.11,185.18,186.02,184.2,163710000.0
1119,20090708,184.73,183.86,184.73,182.28,152510000.0
1120,20090709,184.72,184.26,186.51,183.94,147950000.0
1121,20090710,184.56,185.27,185.43,182.84,121810000.0
1122,20090713,178.15,184.23,184.23,178.15,156580000.0
1123,20090714,179.43,181.13,181.35,178.34,136520000.0
1124,20090715,184.26,181.94,184.58,181.82,135790000.0
1125,20090716,186.22,186.57,187.15,185.39,156510000.0
1126,20090717,187.16,187.63,187.96,186.21,113970000.0
1127,20090720,192.25,188.11,192.77,187.97,175540000.0
1128,20090721,193.62,193.65,194.73,192.48,179450000.0
1129,20090722,194.29,193.96,194.6,193.1,161360000.0
1130,20090723,194.4,194.45,195.65,192.93,195930000.0
1131,20090724,195.13,195.9,196.31,194.32,162060000.0
1132,20090727,198.07,196.23,198.92,195.48,185550000.0
1133,20090728,198.52,197.69,198.77,197.4,150440000.0
1134,20090729,198.24,198.19,198.98,197.19,196420000.0
1135,20090730,199.88,198.4,200.02,196.56,179240000.0
1136,20090731,202.96,200.9,203.35,200.07,195410000.0
1137,20090803,203.81,203.59,204.69,202.67,164080000.0
1138,20090804,204.1,205.28,206.67,203.08,200520000.0
1139,20090805,203.19,204.72,205.43,202.96,149860000.0
1140,20090806,203.74,202.59,204.87,201.33,146410000.0
1141,20090807,204.95,203.41,205.07,202.86,133530000.0
1142,20090810,204.77,206.16,206.56,204.27,130610000.00000001
1143,20090811,204.96,204.21,205.25,203.91,154730000.0
1144,20090812,202.67,203.87,203.94,201.01,175320000.0
1145,20090813,202.46,204.52,205.1,202.46,181600000.0
1146,20090814,206.46,204.92,206.8,204.6,160630000.0
1147,20090817,200.52,205.97,205.97,199.77,158800000.0
1148,20090818,201.33,198.88,202.6,198.66,152780000.0
1149,20090819,201.08,201.78,203.61,201.08,151330000.0
1150,20090820,205.22,203.02,205.41,201.04,151730000.0
1151,20090821,206.26,206.05,207.35,203.93,180620000.0
1152,20090824,210.6,209.43,210.93,209.18,193580000.0
1153,20090825,209.12,209.27,210.41,208.38,158650000.0
1154,20090826,210.62,209.79,210.8,209.06,141480000.0
1155,20090827,208.62,209.74,210.52,207.36,145000000.0
1156,20090828,209.74,210.45,211.07,208.58,160230000.0
1157,20090831,207.44,209.43,209.99,205.8,152370000.0
1158,20090901,211.89,207.54,212.2,206.25,142000000.0
1159,20090902,210.51,208.55,211.85,207.63,180980000.0
1160,20090903,210.6,210.6,211.53,209.43,165620000.0
1161,20090904,209.81,211.91,211.91,208.32,174500000.0
1162,20090907,209.73,211.08,211.31,208.55,135050000.0
1163,20090908,211.4,210.76,211.74,210.08,176110000.0
1164,20090909,210.09,211.7,211.86,209.31,169030000.0
1165,20090910,214.92,211.09,214.96,210.74,199970000.0
1166,20090911,215.81,214.77,216.29,214.16,173880000.0
1167,20090914,213.42,215.87,215.99,212.55,163390000.0
1168,20090915,216.14,214.9,216.41,214.16,203170000.0
1169,20090916,220.53,217.0,222.07,216.95,179180000.0
1170,20090917,222.31,222.73,223.54,220.3,184200000.0
1171,20090918,222.34,222.2,224.75,221.78,172140000.0
1172,20090921,221.85,222.35,223.7,221.27,131750000.0
1173,20090922,225.27,222.72,225.65,222.57,154500000.0
1174,20090923,224.69,225.89,225.93,223.84,182700000.0
1175,20090924,222.35,223.9,225.18,220.57,166030000.0
1176,20090925,221.82,221.24,221.9,217.83,170930000.0
1177,20090928,219.66,219.89,220.86,218.53,129130000.0
1178,20090929,221.59,222.39,222.55,220.16,127870000.0
1179,20090930,219.75,221.51,223.88,218.66,171400000.0
1180,20091001,215.94,220.81,221.54,213.96,147430000.0
1181,20091005,210.38,212.69,213.63,210.02,148150000.0
1182,20091006,209.25,212.19,213.09,208.23,146150000.0
1183,20091007,208.94,212.0,212.86,208.94,136580000.0
1184,20091008,211.01,210.31,211.08,208.0,147850000.0
1185,20091009,215.57,211.98,215.85,210.88,122750000.0
1186,20091012,214.23,217.34,217.55,213.07,138440000.0
1187,20091013,213.1,213.5,215.01,210.92,154530000.0
1188,20091014,215.9,215.14,216.5,214.29,117670000.0
1189,20091015,217.47,217.69,219.25,216.62,145840000.0
1190,20091016,214.91,217.02,218.78,214.49,133039999.99999999
1191,20091019,216.19,213.89,216.37,211.24,100920000.0
1192,20091020,217.53,218.31,218.61,216.13,121210000.0
1193,20091021,216.64,216.13,218.22,215.55,108850000.0
1194,20091022,213.25,214.32,216.12,212.2,110020000.0
1195,20091023,214.73,215.07,215.75,213.54,107980000.0
1196,20091026,217.45,213.87,218.27,213.79,105300000.0
1197,20091027,216.47,216.07,216.88,214.78,105020000.0
1198,20091028,211.03,216.37,216.85,210.19,117490000.0
1199,20091029,207.68,207.5,207.95,204.83,122930000.0
1200,20091030,206.81,210.3,210.3,206.81,94760000.0
1201,20091102,204.25,201.76,205.72,201.76,97170000.0
1202,20091103,203.13,204.49,204.93,202.95,80130000.0
1203,20091104,207.18,203.93,207.19,203.13,86200000.0
1204,20091105,203.52,205.57,206.12,203.34,77390000.0
1205,20091106,206.53,207.0,207.13,205.38,80610000.0
1206,20091109,207.29,207.29,209.41,206.68,85930000.0
1207,20091110,208.23,209.89,210.65,207.79,84600000.0
1208,20091111,210.08,209.41,210.08,207.22,76030000.0
1209,20091112,206.67,210.51,211.17,206.67,105110000.0
1210,20091113,206.84,208.0,208.77,205.38,90700000.0
1211,20091116,209.9,207.61,209.9,206.1,101700000.0
1212,20091117,209.0,210.86,211.3,208.92,119250000.0
1213,20091118,211.56,210.54,212.88,210.29,112740000.0
1214,20091119,213.89,212.28,214.62,212.14,110810000.0
1215,20091120,213.76,212.88,214.5,212.6,90760000.0
1216,20091123,213.72,214.2,215.29,212.67,84010000.0
1217,20091124,211.92,214.79,214.87,211.04,153570000.0
1218,20091125,212.61,212.18,213.14,210.93,78570000.0
1219,20091126,210.77,211.8,213.87,210.77,90550000.0
1220,20091127,200.73,207.4,208.37,200.06,131880000.0
1221,20091130,204.75,203.81,206.66,203.81,102910000.0
1222,20091201,207.07,204.02,207.07,202.99,111380000.0
1223,20091202,210.25,208.82,210.97,208.41,107720000.0
1224,20091203,213.31,211.01,213.31,210.55,99770000.0
1225,20091204,214.5,212.43,215.34,212.34,96330000.0
1226,20091207,215.55,215.65,216.07,214.52,97130000.0
1227,20091208,214.91,215.24,216.4,214.07,74410000.0
1228,20091209,215.75,213.3,215.9,212.47,107300000.0
1229,20091210,218.73,215.95,218.73,212.7,139120000.0
1230,20091211,218.77,218.26,220.01,216.9,106160000.0
1231,20091214,219.51,219.48,219.69,216.77,111470000.0
1232,20091215,219.6,218.72,219.99,218.48,94800000.0
1233,20091216,219.32,219.65,220.22,217.66,91840000.0
1234,20091217,216.9,219.17,219.33,216.82,84860000.0
1235,20091218,216.68,215.82,217.37,214.69,85060000.0
1236,20091221,216.2,216.47,217.08,215.13,84570000.0
1237,20091222,217.87,217.77,218.08,216.61,95160000.0
1238,20091223,218.95,218.66,218.95,217.81,82320000.0
1239,20091224,221.67,219.15,222.62,218.83,103770000.0
1240,20091228,222.03,223.04,223.06,221.16,136900000.0
1241,20091229,220.34,220.57,221.65,218.92,88920000.0
1242,20091230,221.86,220.1,221.86,218.99,100370000.0
1243,20100104,223.49,221.67,223.49,221.66,85970000.0
1244,20100105,222.84,224.24,224.4,222.18,153280000.0
1245,20100106,224.67,223.83,224.96,223.52,170500000.0
1246,20100107,221.31,224.23,224.77,221.31,183420000.0
1247,20100108,222.66,222.65,222.81,219.15,157260000.0
1248,20100111,222.23,223.31,224.18,222.23,155390000.0
1249,20100112,223.04,222.5,223.39,220.86,121230000.0
1250,20100113,219.17,220.82,221.46,219.01,116030000.0
1251,20100114,221.19,220.39,222.24,219.88,134060000.0
1252,20100115,223.21,222.33,223.69,221.12,156990000.0
1253,20100118,224.38,222.26,225.19,221.21,156020000.0
1254,20100119,224.13,225.44,226.1,223.55,129310000.0
1255,20100120,224.83,225.87,225.97,223.88,171770000.0
1256,20100121,226.16,223.03,226.16,222.41,127290000.0
1257,20100122,220.68,222.59,223.9,218.22,154750000.0
1258,20100125,219.33,217.72,220.65,217.37,125940000.0
1259,20100126,214.89,219.09,219.41,213.52,130220000.0
1260,20100127,213.02,215.38,215.63,212.51,119970000.0
1261,20100128,215.67,213.94,216.65,212.53,115840000.0
1262,20100129,210.34,212.77,213.63,209.4,113870000.0
1263,20100201,210.76,210.53,211.68,208.77,104370000.0
1264,20100202,209.27,212.36,212.36,208.55,116330000.0
1265,20100203,211.86,211.76,212.45,209.99,92510000.0
1266,20100204,211.72,211.82,212.44,210.71,89450000.0
1267,20100205,205.06,205.48,206.39,204.31,105390000.0
1268,20100208,203.37,204.6,204.87,202.69,85550000.0
1269,20100209,206.01,203.17,206.25,202.93,100280000.0
1270,20100210,205.94,206.98,207.41,205.23,91860000.0
1271,20100211,209.73,206.55,210.17,206.45,98640000.0
1272,20100212,208.74,209.35,209.59,206.56,87270000.0
1273,20100216,209.73,208.21,210.84,207.77,72250000.0
1274,20100217,213.44,212.24,213.56,212.09,96340000.0
1275,20100218,212.55,213.81,213.98,212.11,79520000.0
1276,20100219,208.7,211.12,212.85,208.56,81620000.0
1277,20100222,213.28,211.92,213.97,211.92,79150000.0
1278,20100223,213.45,213.29,213.68,211.61,78090000.0
1279,20100224,210.92,211.69,211.93,210.11,82850000.0
1280,20100225,207.56,211.86,212.16,206.85,78860000.0
1281,20100226,208.36,208.53,208.86,206.69,62070000.0
1282,20100302,211.44,210.99,212.15,210.58,89620000.0
1283,20100303,212.36,211.42,212.4,210.81,69140000.0
1284,20100304,211.91,212.75,213.66,211.12,71060000.0
1285,20100305,214.05,212.87,214.09,212.79,75190000.0
1286,20100308,217.73,216.79,217.87,216.31,110530000.0
1287,20100309,217.82,217.4,217.89,216.74,88550000.0
1288,20100310,217.82,217.9,218.07,216.63,96010000.0
1289,20100311,216.76,218.98,219.29,216.65,144920000.0
1290,20100312,217.35,218.11,218.17,216.14,92660000.0
1291,20100315,215.49,217.53,218.15,214.63,83210000.0
1292,20100316,215.25,216.15,216.26,214.5,129470000.0
1293,20100317,220.28,217.39,220.28,216.83,117940000.0
1294,20100318,219.02,219.69,220.88,219.02,109220000.0
1295,20100319,220.48,220.05,220.77,219.32,104880000.0
1296,20100322,218.52,219.31,219.73,217.35,99570000.0
1297,20100323,220.09,220.27,220.95,219.44,94760000.0
1298,20100324,220.09,221.71,222.03,219.73,95380000.0
1299,20100325,221.07,220.11,221.13,219.58,147420000.0
1300,20100326,222.25,220.35,222.63,219.83,96490000.0
1301,20100329,221.6,220.11,222.55,220.03,100820000.0
1302,20100330,222.48,223.45,223.5,221.63,102490000.0
1303,20100331,221.58,222.76,223.2,221.06,111850000.0
1304,20100401,225.47,221.98,225.58,221.98,111810000.0
1305,20100402,226.69,226.03,226.78,225.28,125160000.0
1306,20100405,227.48,227.37,228.02,225.61,113490000.0
1307,20100406,227.51,228.62,228.64,226.49,91860000.0
1308,20100407,227.31,227.33,227.82,226.62,109790000.0
1309,20100408,228.27,226.66,228.27,226.22,84630000.0
1310,20100409,226.81,228.34,228.76,224.82,164940000.0
1311,20100412,224.59,227.56,227.94,224.14,111510000.0
1312,20100413,224.69,225.21,225.48,222.93,83810000.0
1313,20100414,228.08,226.01,228.08,226.01,109970000.0
1314,20100415,229.17,229.52,229.84,227.13,136430000.0
1315,20100416,227.69,228.83,229.11,226.21,93000000.0
1316,20100419,223.65,224.17,225.76,223.04,89080000.0
1317,20100420,225.13,224.98,225.69,224.15,86760000.0
1318,20100421,229.09,226.82,229.24,226.72,110510000.0
1319,20100422,227.76,227.6,228.02,226.19,99470000.0
1320,20100423,227.36,228.99,229.08,226.66,93340000.0
1321,20100426,229.64,228.5,230.54,228.47,91560000.0
1322,20100427,229.28,229.06,230.1,228.16,97140000.0
1323,20100428,226.98,224.81,226.98,224.61,119430000.0
1324,20100429,226.11,227.58,227.58,224.98,122790000.0
1325,20100430,227.95,227.94,229.14,227.59,113670000.0
1326,20100503,225.1,227.04,227.72,223.67,109190000.0
1327,20100504,224.76,226.29,227.0,224.22,122130000.0
1328,20100506,220.21,219.56,220.76,218.72,130889999.99999999
1329,20100507,215.09,213.33,216.59,212.41,153080000.0
1330,20100510,219.1,216.86,219.53,215.88,108120000.0
1331,20100511,217.63,220.94,221.0,216.63,125760000.0
1332,20100512,216.78,218.86,219.26,215.98,111640000.0
1333,20100513,220.8,219.55,221.68,219.34,113400000.0
1334,20100514,221.08,219.58,221.69,218.45,131870000.0
1335,20100517,215.36,217.34,217.9,214.27,137860000.0
1336,20100518,214.42,216.68,216.8,212.57,128229999.99999999
1337,20100519,212.43,211.26,212.54,208.83,124030000.0
1338,20100520,208.78,211.55,213.85,207.71,114720000.0
1339,20100524,210.27,207.5,211.36,207.46,90580000.0
1340,20100525,204.83,207.58,207.79,201.5,136730000.0
1341,20100526,206.62,206.95,207.51,203.21,121650000.0
1342,20100527,209.83,204.54,210.49,204.52,124160000.0
1343,20100528,212.1,212.93,212.93,209.93,109310000.0
1344,20100531,214.34,212.43,214.34,211.81,84110000.0
1345,20100601,213.02,213.3,214.46,211.89,92200000.0
1346,20100603,217.58,214.84,217.95,214.51,108450000.0
1347,20100604,218.03,217.37,218.79,217.03,104690000.0
1348,20100607,214.38,213.55,214.57,211.95,99350000.0
1349,20100608,216.08,213.84,216.8,213.21,96520000.0
1350,20100609,215.26,216.15,216.56,213.81,102850000.0
1351,20100610,215.73,215.82,217.23,214.64,110670000.0
1352,20100611,219.22,218.85,219.87,217.3,100490000.0
1353,20100614,221.43,220.22,222.54,219.99,94220000.0
1354,20100615,221.34,220.94,222.32,220.4,98890000.0
1355,20100616,223.34,223.81,224.18,221.96,116460000.0
1356,20100617,223.45,223.54,224.08,222.49,117140000.0
1357,20100618,223.77,223.75,224.04,222.41,92450000.0
1358,20100621,227.69,226.07,227.99,225.51,112670000.0
1359,20100622,226.45,226.12,226.9,225.36,100600000.0
1360,20100623,225.59,225.08,226.41,224.92,87380000.0
1361,20100624,227.45,225.33,227.45,224.89,76830000.0
1362,20100625,225.63,224.87,226.15,224.44,85050000.0
1363,20100628,225.55,226.17,226.35,225.01,79220000.0
1364,20100629,222.54,225.94,226.72,221.94,93040000.0
1365,20100630,220.85,218.7,221.09,218.24,96490000.0
1366,20100701,218.65,219.26,220.23,216.26,101880000.0
1367,20100702,217.01,219.13,219.87,216.43,119550000.0
1368,20100705,217.47,217.43,218.29,215.96,80890000.0
1369,20100706,219.12,215.93,219.16,214.04,95560000.0
1370,20100707,217.45,219.09,219.09,216.39,82400000.0
1371,20100708,220.78,220.66,221.29,219.86,92730000.0
1372,20100709,224.44,222.07,224.44,220.63,115510000.0
1373,20100712,225.86,225.51,225.87,224.58,91480000.0
1374,20100713,226.14,226.32,228.19,225.74,116320000.0
1375,20100714,229.27,228.79,230.23,228.69,168940000.0
1376,20100715,228.39,228.75,229.44,228.02,118090000.0
1377,20100716,226.34,228.28,228.83,226.06,130720000.0
1378,20100719,225.32,223.64,226.23,223.51,100160000.0
1379,20100720,225.84,224.47,226.47,224.08,96180000.0
1380,20100721,227.88,228.16,228.65,226.67,117500000.0
1381,20100722,226.23,227.33,228.46,225.9,138110000.0
1382,20100723,229.5,229.05,229.88,227.66,134520000.0
1383,20100726,230.87,229.7,231.64,229.48,105740000.0
1384,20100727,230.93,231.66,232.14,230.46,123420000.0
1385,20100728,231.56,231.7,232.06,230.39,101960000.0
1386,20100729,231.16,231.01,231.86,230.63,101510000.0
1387,20100730,229.25,230.7,231.69,228.71,86650000.0
1388,20100802,232.22,230.82,232.63,230.26,103630000.0
1389,20100803,233.38,234.1,234.2,232.64,105890000.0
1390,20100804,233.14,234.08,234.08,231.23,120560000.0
1391,20100805,232.39,234.13,234.29,231.03,111120000.0
1392,20100806,232.35,232.14,232.68,230.4,109760000.0
1393,20100809,233.14,231.59,233.23,231.21,91590000.0
1394,20100810,232.04,233.42,233.84,231.8,95270000.0
1395,20100811,228.98,231.15,231.3,228.5,109910000.0
1396,20100812,223.96,225.42,226.8,223.96,108630000.0
1397,20100813,227.01,225.12,227.28,224.23,93230000.0
1398,20100816,226.51,225.32,226.9,222.8,94170000.0
1399,20100817,227.96,225.45,228.34,224.95,87280000.0
1400,20100818,228.9,229.14,229.23,227.72,98510000.0
1401,20100819,231.88,229.2,232.09,229.01,95230000.0
1402,20100820,231.17,230.41,231.44,229.74,83350000.0
1403,20100823,230.2,231.82,233.01,230.02,98260000.0
1404,20100824,229.42,228.6,230.92,227.65,91430000.0
1405,20100825,225.99,227.49,228.47,225.98,91890000.0
1406,20100826,225.39,227.2,227.38,225.39,96280000.0
1407,20100827,225.52,224.63,226.04,223.91,79510000.0
1408,20100830,229.63,228.17,229.72,227.77,78130000.0
1409,20100831,226.81,227.88,228.61,226.15,92860000.0
1410,20100901,229.41,228.0,229.97,227.3,109330000.0
1411,20100902,230.66,232.03,232.06,229.57,97590000.0
1412,20100903,231.04,231.26,232.01,230.26,111250000.0
1413,20100906,232.77,232.6,233.04,231.73,105590000.0
1414,20100907,232.45,232.78,233.44,232.23,83870000.0
1415,20100908,230.94,231.31,232.06,229.89,101670000.0
1416,20100909,231.53,231.93,232.56,230.25,103680000.0
1417,20100910,233.93,232.68,234.95,232.55,101610000.0
1418,20100913,236.34,235.23,236.56,234.83,121240000.0
1419,20100914,235.98,237.19,237.65,235.43,127090000.0
1420,20100915,237.14,236.21,237.62,235.7,118680000.0
1421,20100916,235.37,236.82,237.15,235.36,102240000.0
1422,20100917,237.64,237.04,237.92,235.47,119990000.0
1423,20100920,238.29,236.71,238.55,236.21,78950000.0
1424,20100924,239.8,237.78,239.8,237.04,99530000.0
1425,20100927,241.38,240.99,241.55,240.26,130770000.00000001
1426,20100928,240.59,241.16,241.73,240.31,100920000.0
1427,20100929,242.27,241.94,243.32,241.88,129960000.00000001
1428,20100930,242.95,242.67,243.02,241.37,116920000.0
1429,20101001,243.49,242.87,244.44,242.38,121040000.0
1430,20101004,243.99,244.47,245.28,243.46,122910000.0
1431,20101005,244.22,243.22,244.74,242.59,107930000.0
1432,20101006,247.7,246.53,248.01,246.11,137810000.0
1433,20101007,247.22,247.17,247.91,246.21,148600000.0
1434,20101008,246.51,247.16,247.19,245.37,128190000.0
1435,20101011,245.44,247.99,248.05,244.79,116400000.0
1436,20101012,242.35,245.76,245.95,241.2,110720000.0
1437,20101013,242.99,243.63,244.01,241.73,103720000.0
1438,20101014,246.25,244.38,246.25,244.02,147800000.0
1439,20101015,246.56,246.03,246.68,245.31,128050000.00000001
1440,20101018,242.64,246.81,246.93,242.64,112930000.0
1441,20101019,240.11,242.96,243.81,240.11,113410000.0
1442,20101020,241.79,238.41,242.64,237.25,118750000.0
1443,20101021,242.53,242.71,242.84,239.99,157190000.0
1444,20101022,245.84,243.58,245.86,243.31,113490000.0
1445,20101025,248.16,246.52,248.74,245.91,130330.00000000001
1446,20101026,248.38,247.7,248.5,247.07,121670.0
1447,20101027,246.61,248.22,248.92,245.68,155430.0
1448,20101028,246.41,246.53,247.46,245.72,124900.0
1449,20101029,242.98,247.19,247.27,242.14,123480.0
1450,20101101,247.41,243.92,247.41,242.68,117690.0
1451,20101102,247.93,247.02,248.32,246.54,117430.0
1452,20101103,249.99,249.62,251.33,249.28,119310.0
1453,20101104,251.12,250.73,251.51,250.17,110110.0
1454,20101105,251.22,253.85,254.82,251.14,153750.0
1455,20101108,251.73,252.32,252.7,250.01,115570.0
1456,20101109,252.07,251.81,252.3,250.56,101970.0
1457,20101110,255.13,251.87,255.14,251.79,156530.0
1458,20101111,247.51,254.86,256.51,247.51,174610.0
1459,20101112,248.35,252.78,254.02,246.62,175490.0
1460,20101115,249.22,249.34,250.56,247.47,107190.0
1461,20101116,247.84,248.96,249.65,246.4,140890.0
1462,20101117,247.3,245.02,248.99,244.75,122730.0
1463,20101118,251.15,248.92,251.36,248.25,108940.0
1464,20101119,253.04,252.3,253.06,251.09,125810.0
1465,20101122,254.0,253.82,254.97,253.16,132860.0
1466,20101123,252.12,253.22,253.97,250.73,140760.0
1467,20101124,252.38,246.77,252.78,246.57,154340.0
1468,20101125,252.45,253.3,253.42,250.68,111630.0
1469,20101126,249.31,253.07,253.69,248.27,109420.0
1470,20101129,248.92,249.92,251.02,246.84,87340.0
1471,20101130,249.64,247.97,251.82,247.86,117920.0
1472,20101201,252.8,250.08,252.8,249.54,85380.0
1473,20101202,256.02,254.61,256.1,254.24,99950.0
1474,20101203,257.65,257.51,257.65,256.15,107000.0
1475,20101206,257.32,258.12,258.26,256.28,100060.0
1476,20101207,258.63,257.46,259.16,256.96,102090.0
1477,20101208,257.51,258.25,259.76,257.35,96770.0
1478,20101209,262.32,258.57,262.32,258.17,122280.0
1479,20101210,261.74,261.57,262.73,260.82,92740.0
1480,20101213,263.31,262.7,263.54,261.37,92890.0
1481,20101214,265.13,263.94,265.19,263.38,120700.0
1482,20101215,265.95,265.03,265.95,264.2,112010.0
1483,20101216,264.92,264.83,266.47,263.97,88010.0
1484,20101217,267.67,266.19,267.89,265.14,119460.0
1485,20101220,267.42,265.48,267.69,264.06,134870.0
1486,20101221,269.31,269.13,270.44,268.61,126910.0
1487,20101222,269.6,269.52,270.43,269.02,104030.0
1488,20101223,269.62,270.03,270.23,268.27,89670.0
1489,20101224,268.5,270.1,270.36,268.29,93030.0
1490,20101227,267.35,267.68,269.11,266.79,94700.0
1491,20101228,269.04,268.21,270.37,267.94,115970.0
1492,20101229,270.44,268.29,270.49,268.0,86460.0
1493,20101230,271.19,270.84,271.53,270.0,86070.0
1494,20110103,273.81,272.84,273.81,271.63,100080.0
1495,20110104,275.78,274.29,275.78,273.69,113810.0
1496,20110105,275.35,275.37,275.94,274.57,127210.0
1497,20110106,274.72,276.91,277.13,273.08,143230.0
1498,20110107,275.61,274.0,275.61,273.24,113110.0
1499,20110110,273.99,274.91,275.75,272.44,123710.0
1500,20110111,275.1,273.81,275.1,271.26,114630.0
1501,20110112,276.17,275.53,276.7,274.79,134800.0
1502,20110113,275.52,276.49,278.52,274.81,169450.0
1503,20110114,278.17,275.39,278.17,273.45,183860.0
1504,20110117,277.05,278.49,279.67,277.04,151520.0
1505,20110118,276.6,276.43,278.8,276.07,139440.0
1506,20110119,279.25,277.9,279.86,274.81,151380.0
1507,20110120,277.75,278.52,278.96,277.12,109290.0
1508,20110121,272.67,277.22,277.38,272.28,140580.0
1509,20110124,274.5,272.25,274.68,271.92,107720.0
1510,20110125,275.18,275.8,277.76,274.86,130500.0
1511,20110126,278.81,276.16,279.19,275.92,113840.0
1512,20110127,279.2,279.34,280.26,278.34,124110.0
1513,20110128,278.45,279.18,279.79,276.58,124680.0
1514,20110131,273.12,274.8,275.95,273.12,116190.0
1515,20110201,273.45,274.5,275.46,273.44,107290.0
1516,20110207,274.9,277.76,278.68,274.9,114650.0
1517,20110208,273.16,276.01,276.36,272.84,116760.0
1518,20110209,269.9,274.18,274.2,268.84,109630.0
1519,20110210,264.57,269.21,269.83,264.57,119190.0
1520,20110211,260.4,264.8,266.76,260.13,124670.0
1521,20110214,266.02,263.49,266.29,261.98,107230.0
1522,20110215,265.4,266.49,268.23,264.39,108130.0
1523,20110216,262.56,264.95,267.14,262.52,106000.0
1524,20110217,261.23,264.41,265.14,258.83,132450.0
1525,20110218,265.8,263.03,266.22,261.82,111960.0
1526,20110221,264.55,265.88,266.07,262.71,113040.0
1527,20110222,260.13,260.81,262.06,258.58,113190.0
1528,20110223,259.21,259.18,261.3,257.87,105110.0
1529,20110224,257.69,258.69,260.4,257.04,96550.0
1530,20110225,259.28,258.49,259.68,256.43,89780.0
1531,20110228,256.36,257.96,258.83,255.88,86800.0
1532,20110302,254.96,253.95,256.58,253.9,81300.0
1533,20110303,260.48,256.82,260.48,256.55,85840.0
1534,20110304,265.42,263.06,265.96,262.41,103580.0
1535,20110307,261.44,264.12,265.2,261.12,69660.0
1536,20110308,263.33,261.87,265.09,260.56,88750.0
1537,20110309,263.8,264.84,266.18,262.39,110320.0
1538,20110310,260.59,263.41,263.66,259.55,118230.0
1539,20110311,256.83,257.17,259.22,256.15,88220.0
1540,20110314,260.69,256.64,260.69,254.63,161480.0
1541,20110315,254.29,260.14,262.77,249.34,178120.0
1542,20110316,259.44,258.44,260.22,255.66,123220.0
1543,20110317,259.8,254.66,260.25,254.23,120060.0
1544,20110318,262.39,260.13,263.59,259.58,111770.0
1545,20110321,264.89,262.74,265.18,262.64,99630.0
1546,20110322,266.05,265.97,266.48,264.76,115160.0
1547,20110323,265.67,266.69,266.99,264.64,148510.0
1548,20110324,268.93,266.97,268.95,266.85,128250.0
1549,20110325,271.66,271.91,272.22,269.78,134100.0
1550,20110328,272.13,271.7,272.65,270.51,128560.0
1551,20110329,274.22,271.49,274.22,271.04,106850.0
1552,20110330,277.04,274.76,278.2,274.46,142840.0
1553,20110331,278.87,277.97,278.87,276.52,142600.0
1554,20110401,280.73,278.92,280.73,278.1,135230.0
1555,20110404,280.01,281.1,281.3,278.38,138910.0
1556,20110405,282.03,280.3,282.03,278.87,122670.0
1557,20110406,281.35,281.8,282.73,280.25,161500.0
1558,20110407,280.45,282.22,282.62,279.15,145990.0
1559,20110408,281.05,280.0,282.21,279.7,167080.0
1560,20110411,280.49,280.79,282.03,279.34,128449.99999999999
1561,20110412,276.13,279.74,279.78,275.99,127620.0
1562,20110413,280.68,276.5,280.68,275.12,117660.0
1563,20110414,283.15,279.89,283.15,278.65,148800.0
1564,20110415,282.8,282.36,283.23,280.83,125550.0
1565,20110418,282.14,283.58,283.98,280.76,147750.0
1566,20110419,280.43,279.36,282.12,278.83,146580.0
1567,20110420,287.19,283.63,287.23,282.54,162550.0
1568,20110421,291.16,289.99,293.16,289.09,191070.0
1569,20110422,290.84,291.43,292.2,289.86,140820.0
1570,20110425,292.69,291.72,293.01,290.82,121840.0
1571,20110426,291.38,293.04,293.59,290.04,165640.0
1572,20110427,292.08,294.05,295.16,290.04,190610.0
1573,20110428,292.15,293.23,294.42,290.24,157390.0
1574,20110429,290.39,292.37,293.76,288.35,170790.0
1575,20110502,295.35,291.93,295.37,291.88,120030.0
1576,20110503,291.65,294.85,295.51,289.94,126170.0
1577,20110504,288.46,290.87,291.49,287.43,132930.0
1578,20110506,283.68,284.54,285.15,281.93,124220.0
1579,20110509,282.59,285.16,285.8,282.22,91280.0
1580,20110511,286.3,285.66,286.3,283.36,104690.0
1581,20110512,280.02,282.52,283.98,280.02,134840.0
1582,20110513,279.59,281.27,281.56,277.5,145730.0
1583,20110516,277.22,277.53,278.85,276.39,104270.0
1584,20110517,277.15,277.13,278.19,275.57,94320.0
1585,20110518,281.76,278.22,282.24,277.53,97490.0
1586,20110519,276.47,282.39,282.73,275.98,112880.0
1587,20110520,278.59,277.26,278.81,274.89,96780.0
1588,20110523,271.19,277.08,277.08,271.19,95180.0
1589,20110524,271.78,270.87,273.27,270.4,87040.0
1590,20110525,268.62,273.52,274.74,267.77,94770.0
1591,20110526,276.33,271.99,276.68,271.38,96150.0
1592,20110527,277.35,275.62,278.97,275.26,96280.0
1593,20110530,276.32,279.25,279.37,275.1,86820.0
1594,20110531,282.76,277.73,283.92,277.44,136900.0
1595,20110601,282.75,282.92,284.34,281.45,129259.99999999999
1596,20110602,278.76,277.07,280.73,276.37,111430.0
1597,20110603,278.84,279.98,281.11,278.06,98780.0
1598,20110607,276.97,276.0,277.88,275.92,94500.0
1599,20110608,274.46,277.39,278.26,272.68,103490.0
1600,20110609,272.44,273.55,274.84,271.79,110100.0
1601,20110610,269.04,274.38,275.6,268.76,121660.0
1602,20110613,269.79,266.81,270.76,266.44,90940.0
1603,20110614,273.67,269.26,274.54,268.49,100050.0
1604,20110615,274.53,275.12,275.26,271.51,93810.0
1605,20110616,268.88,270.59,272.08,268.42,88880.0
1606,20110617,266.22,270.18,270.33,263.02,138040.0
1607,20110620,264.39,266.41,268.26,264.05,90680.0
1608,20110621,268.65,267.27,269.24,264.28,100010.0
1609,20110622,270.71,271.25,272.39,270.18,118050.0
1610,20110623,269.34,268.35,270.77,268.29,89400.0
1611,20110624,274.31,270.49,274.31,270.2,125720.0
1612,20110627,271.44,272.23,272.42,269.68,78390.0
1613,20110628,270.41,274.37,275.59,270.41,119450.0
1614,20110629,274.61,275.33,275.47,273.06,114350.0
1615,20110630,275.17,275.82,276.08,274.02,106210.0
1616,20110701,278.77,277.9,279.69,277.34,111590.0
1617,20110704,281.67,281.28,282.85,281.13,136280.0
1618,20110705,283.88,282.1,284.11,281.61,123470.0
1619,20110706,285.12,283.08,285.12,282.93,123080.0
1620,20110707,286.07,284.41,286.86,284.06,152460.0
1621,20110708,286.05,287.73,287.73,285.07,172420.0
1622,20110711,282.46,284.22,284.78,281.73,96270.0
1623,20110712,275.9,278.96,279.77,275.77,117130.0
1624,20110713,278.32,276.83,278.38,275.52,135520.0
1625,20110714,278.03,276.74,278.03,274.61,139760.0
1626,20110715,279.59,276.98,279.59,276.86,108650.0
1627,20110718,276.71,279.93,279.93,275.71,105940.0
1628,20110719,276.58,276.16,278.08,275.75,103210.0
1629,20110720,280.41,280.54,281.43,279.57,133540.0
1630,20110721,279.2,280.19,280.47,277.9,107090.0
1631,20110722,282.59,281.51,282.73,280.37,121550.0
1632,20110725,279.66,280.0,280.47,279.0,100120.0
1633,20110726,282.04,281.34,282.04,279.19,120050.0
1634,20110727,282.7,279.54,282.77,279.49,108200.0
1635,20110728,280.04,277.89,280.76,277.87,107030.0
1636,20110729,277.11,280.52,280.52,277.05,127530.0
1637,20110801,282.36,280.86,282.79,280.55,102250.0
1638,20110802,275.4,279.54,279.88,274.71,129090.0
1639,20110803,267.8,269.8,270.14,266.81,125310.0
1640,20110804,261.54,267.78,268.35,261.0,119180.0
1641,20110805,251.9,251.09,255.15,249.32,181490.0
1642,20110808,242.45,248.34,251.38,233.89,204760.0
1643,20110809,233.52,234.26,237.55,218.66,268500.0
1644,20110810,233.23,243.34,243.36,232.75,207040.0
1645,20110811,234.14,223.79,236.6,223.79,172410.0
1646,20110812,230.38,237.41,237.94,229.77,174900.0
1647,20110816,242.23,238.06,242.23,237.75,123790.0
1648,20110817,243.43,240.68,245.62,240.61,112890.0
1649,20110818,238.31,243.15,243.61,234.93,159360.0
1650,20110819,222.98,228.95,229.75,222.95,178200.0
1651,20110822,219.15,224.62,225.49,218.09,141170.0
1652,20110823,228.12,222.3,229.17,220.38,152420.0
1653,20110824,225.14,229.56,231.08,223.52,147350.0
1654,20110825,227.02,230.3,232.0,226.73,117590.0
1655,20110826,229.0,225.55,229.73,225.54,93880.0
1656,20110829,235.78,232.8,236.95,229.94,127170.0
1657,20110830,237.64,239.13,240.47,236.72,139130.0
1658,20110831,242.16,237.91,242.16,236.59,117000.0
1659,20110901,242.37,243.07,248.84,241.95,156980.0
1660,20110902,240.16,241.18,243.76,238.42,99290.0
1661,20110905,228.89,234.93,235.03,228.89,109880.0
1662,20110906,226.65,224.46,229.82,223.18,121420.0
1663,20110907,236.12,232.72,236.15,231.04,113520.0
1664,20110908,238.47,239.55,239.64,235.48,143190.0
1665,20110909,233.4,234.09,238.51,233.4,122060.0
1666,20110914,225.15,231.92,232.68,224.16,119110.0
1667,20110915,228.58,231.65,233.01,224.54,140740.0
1668,20110916,237.5,234.94,238.49,233.32,157880.0
1669,20110919,235.32,234.58,237.5,233.74,112100.0
1670,20110920,237.53,235.29,238.11,231.55,119240.0
1671,20110921,239.51,238.08,241.85,236.57,117470.0
1672,20110922,232.05,233.2,234.77,230.02,124630.0
1673,20110923,218.62,223.64,224.8,218.58,172810.0
1674,20110926,214.18,221.85,221.96,212.92,170280.0
1675,20110927,225.29,221.23,225.37,219.76,141050.0
1676,20110928,223.82,227.28,228.95,223.82,140270.0
1677,20110929,230.37,222.51,230.54,221.76,142380.0
1678,20110930,230.41,228.79,231.23,226.61,128250.0
1679,20111004,221.93,218.92,221.99,215.53,129780.0
1680,20111005,217.34,223.64,223.64,216.39,151550.0
1681,20111006,223.94,223.99,227.25,223.47,149970.0
1682,20111007,230.27,229.61,231.47,228.92,146170.0
1683,20111010,230.82,230.64,233.38,230.34,105530.0
1684,20111011,234.8,236.75,236.9,234.27,147520.0
1685,20111012,236.66,233.79,236.91,232.44,120240.0
1686,20111013,238.09,239.65,240.32,238.09,139020.0
1687,20111014,239.67,236.96,240.3,235.44,105840.0
1688,20111017,243.49,242.43,243.49,241.0,117830.0
1689,20111018,239.89,238.47,240.98,237.99,127070.0
1690,20111019,242.11,241.5,242.11,239.09,125270.0
1691,20111020,235.57,242.2,244.22,235.36,127360.0
1692,20111021,240.02,239.03,240.83,235.94,145360.0
1693,20111024,248.21,242.5,248.21,242.44,133090.0
1694,20111025,247.2,248.41,249.18,246.43,129310.0
1695,20111026,247.56,244.87,247.9,243.73,113160.0
1696,20111027,251.2,249.0,251.5,246.96,162710.0
1697,20111028,252.47,256.42,256.88,251.4,202220.0
1698,20111031,249.88,251.36,254.33,248.83,122900.0
1699,20111101,249.92,247.51,252.22,247.5,114250.0
1700,20111102,248.03,244.87,248.28,243.24,123600.0
1701,20111103,244.09,247.4,247.4,243.14,116210.0
1702,20111104,252.34,249.8,252.44,248.95,125150.0
1703,20111107,250.78,252.66,252.66,250.14,97700.0
1704,20111108,248.32,251.85,251.94,247.86,95100.0
1705,20111109,249.23,251.38,252.0,247.92,123060.0
1706,20111110,236.02,243.07,243.38,236.02,156660.0
1707,20111111,242.99,239.79,243.05,237.35,101270.0
1708,20111114,248.27,246.4,249.02,246.37,98630.0
1709,20111115,246.21,246.25,247.97,244.98,90560.0
1710,20111116,241.98,247.71,249.6,241.44,112960.0
1711,20111117,244.6,242.87,244.84,239.09,100810.0
1712,20111118,239.43,239.55,241.13,238.5,93940.0
1713,20111121,236.64,238.54,238.54,235.32,78290.0
1714,20111122,237.8,233.8,238.46,233.71,82980.0
1715,20111123,231.68,236.81,236.93,231.32,142240.0
1716,20111124,233.35,230.7,234.26,229.93,95020.0
1717,20111125,231.03,231.11,232.78,229.74,118200.0
1718,20111128,236.59,235.09,236.86,233.87,94260.0
1719,20111129,242.5,238.4,242.61,237.77,122980.0
1720,20111130,241.19,241.15,242.64,240.04,111050.0
1721,20111201,251.52,250.12,252.82,249.76,181360.0
1722,20111202,251.19,251.23,252.04,249.95,98220.0
1723,20111205,252.22,252.87,253.02,250.52,77100.0
1724,20111206,249.48,250.94,251.94,247.88,105780.0
1725,20111207,251.57,251.08,252.12,249.69,102440.0
1726,20111208,250.31,250.26,252.4,248.47,117830.0
1727,20111209,244.93,246.28,247.85,244.67,96220.0
1728,20111212,248.55,248.73,248.86,247.0,119580.0
1729,20111213,243.48,245.44,245.87,243.48,104580.0
1730,20111214,242.35,241.67,243.54,241.59,75950.0
1731,20111215,236.72,239.15,240.02,236.48,100330.0
1732,20111216,239.82,237.85,240.13,237.22,102230.0
1733,20111219,231.74,238.3,238.35,227.54,145240.0
1734,20111220,233.83,233.79,234.49,232.25,81000.0
1735,20111221,241.51,240.01,241.87,239.1,100370.0
1736,20111222,241.4,240.5,241.4,239.67,57910.0
1737,20111223,244.22,243.26,244.95,243.06,82080.0
1738,20111226,242.64,244.96,245.1,242.04,56770.0
1739,20111227,240.79,242.69,243.91,236.43,77860.0
1740,20111228,238.15,239.44,239.44,237.28,64040.00000000001
1741,20111229,238.08,236.87,239.55,235.7,63990.0
1742,20120102,238.7,239.04,239.96,236.81,67450.0
1743,20120103,245.82,241.56,245.82,241.56,91370.0
1744,20120104,244.24,246.89,247.06,244.16,97160.0
1745,20120105,243.56,244.58,245.5,243.25,90100.0
1746,20120106,240.57,243.97,243.97,237.88,84540.0
1747,20120109,238.02,238.88,238.99,235.95,81890.0
1748,20120110,241.69,240.07,242.69,239.89,101260.0
1749,20120111,240.83,242.19,242.29,240.46,90010.0
1750,20120112,243.46,241.8,243.46,239.82,109240.0
1751,20120113,245.28,243.6,246.06,243.02,103130.0
1752,20120116,243.1,243.34,243.7,240.88,77770.0
1753,20120117,247.81,245.79,247.82,245.76,114950.0
1754,20120118,247.82,247.57,248.81,246.68,108640.0
1755,20120119,251.27,250.6,251.34,249.15,117020.0
1756,20120120,256.61,252.28,256.94,252.28,137410.0
1757,20120125,257.14,256.22,260.07,256.1,109030.0
1758,20120126,257.52,258.05,258.49,256.49,92230.0
1759,20120127,258.65,258.01,258.88,256.38,103440.0
1760,20120130,255.21,257.39,258.12,254.68,97920.0
1761,20120131,256.9,255.45,257.88,254.09,105570.0
1762,20120201,257.06,255.73,258.81,255.56,125420.0
1763,20120202,260.35,260.18,261.96,259.25,162790.0
1764,20120203,258.53,259.95,260.09,257.06,114440.0
1765,20120206,258.93,261.65,262.0,257.65,133300.0
1766,20120207,259.8,259.37,260.26,258.41,169720.0
1767,20120208,262.94,260.26,262.94,259.96,157650.0
1768,20120209,264.5,261.99,264.5,259.28,146870.0
1769,20120210,261.17,263.6,263.77,260.19,128419.99999999999
1770,20120213,262.75,262.14,263.56,260.88,92770.0
1771,20120214,262.38,261.69,263.08,261.32,128320.0
1772,20120215,265.88,263.76,266.13,263.69,124830.0
1773,20120216,261.89,262.99,263.93,261.61,108160.0
1774,20120217,265.82,265.9,266.84,265.01,114220.0
1775,20120220,265.95,268.28,269.26,265.92,93700.0
1776,20120221,265.89,265.41,266.89,263.5,104150.0
1777,20120222,266.63,264.88,266.69,264.55,99180.0
1778,20120223,263.58,264.78,264.78,262.72,93830.0
1779,20120224,265.2,263.77,265.2,262.1,87390.0
1780,20120227,261.3,264.21,264.33,260.76,88070.0
1781,20120228,263.45,262.19,263.93,261.8,104870.0
1782,20120229,267.13,265.06,267.68,265.03,110710.0
1783,20120302,267.45,268.64,269.5,267.27,101550.0
1784,20120305,264.75,266.56,266.9,264.12,79270.0
1785,20120306,262.85,265.25,265.94,261.2,89750.0
1786,20120307,260.35,258.65,261.17,258.32,76950.0
1787,20120308,262.85,261.23,263.55,259.65,101650.0
1788,20120309,265.62,265.27,266.33,263.18,87940.0
1789,20120312,263.74,265.67,265.74,263.6,82960.0
1790,20120313,266.9,265.1,267.74,265.1,95560.0
1791,20120314,269.85,270.47,271.68,269.85,106300.0
1792,20120315,269.76,269.81,270.61,269.05,94160.0
1793,20120316,268.27,271.39,271.48,268.22,95680.0
1794,20120319,270.27,269.01,270.61,268.58,88410.0
1795,20120320,269.68,270.2,271.59,268.74,91830.0
1796,20120321,267.79,268.14,269.46,266.9,80320.0
1797,20120322,267.98,267.6,268.45,266.44,83240.0
1798,20120323,267.95,266.36,268.44,266.15,74560.0
1799,20120326,267.41,269.13,270.06,266.43,73540.0
1800,20120327,270.71,270.62,270.87,268.97,79630.0
1801,20120328,269.64,269.86,270.55,269.07,74420.0
1802,20120329,267.13,267.87,268.72,266.15,81470.0
1803,20120330,266.58,266.5,267.22,265.19,84300.0
1804,20120402,268.99,267.72,269.36,266.8,67190.0
1805,20120403,272.46,270.66,272.83,270.31,89680.0
1806,20120404,268.33,272.13,272.48,267.98,94920.0
1807,20120405,269.96,266.69,270.33,265.48,84360.0
1808,20120406,269.97,269.54,270.41,268.96,81240.0
1809,20120409,265.88,266.95,267.24,265.44,76050.0
1810,20120410,265.38,266.48,267.81,264.83,71710.0
1811,20120412,263.95,263.88,263.95,261.47,73630.0
1812,20120413,266.86,265.95,267.27,265.11,75460.0
1813,20120416,264.49,263.58,265.4,263.28,57340.0
1814,20120417,263.32,264.72,265.43,263.02,58810.0
1815,20120418,266.22,267.39,267.51,265.72,66990.0
1816,20120419,265.58,265.6,266.86,264.74,62060.0
1817,20120420,261.84,263.79,263.83,261.25,66070.0
1818,20120423,261.66,261.31,262.8,260.34,52140.0
1819,20120424,260.76,259.47,261.82,259.22,66410.0
1820,20120425,260.82,263.24,263.24,260.72,68590.0
1821,20120426,261.51,262.89,263.25,260.28,73180.0
1822,20120427,263.43,262.7,264.48,262.3,75940.0
1823,20120430,264.35,265.4,265.67,263.7,83130.0
1824,20120502,266.61,266.1,267.01,265.35,89920.0
1825,20120503,266.05,266.05,266.7,265.35,69300.0
1826,20120504,264.4,264.72,265.41,263.72,69560.0
1827,20120507,259.73,259.71,260.29,259.1,68580.0
1828,20120508,261.12,261.28,261.62,260.35,56950.0
1829,20120509,258.79,259.88,260.46,258.22,71960.0
1830,20120510,257.89,258.0,259.01,256.94,67640.0
1831,20120511,254.0,256.97,256.97,253.91,66780.0
1832,20120514,254.11,254.07,255.02,252.3,64480.00000000001
1833,20120515,252.32,251.97,253.08,250.24,87800.0
1834,20120516,243.93,250.63,250.88,243.79,92630.0
1835,20120517,244.48,244.15,246.21,242.52,113900.0
1836,20120518,235.85,240.12,240.14,235.46,114550.0
1837,20120521,238.62,238.61,239.41,237.02,73320.0
1838,20120522,242.66,242.38,243.04,240.58,87080.0
1839,20120523,239.76,240.7,240.71,237.93,71290.0
1840,20120524,240.51,239.44,240.72,238.43,56790.0
1841,20120525,241.6,241.06,242.92,240.36,58900.0
1842,20120529,245.26,241.14,245.67,240.49,67500.0
1843,20120530,244.68,244.68,244.92,242.27,71990.0
1844,20120531,244.05,241.17,244.05,240.16,70500.0
1845,20120601,242.98,242.45,244.03,240.97,53500.0
1846,20120604,236.3,235.91,237.51,235.37,85760.0
1847,20120605,238.79,238.54,239.47,237.36,60180.0
1848,20120607,245.51,244.1,246.16,244.1,78820.0
1849,20120608,243.69,246.34,246.39,243.3,55110.0
1850,20120611,248.3,247.3,248.55,247.12,71410.0
1851,20120612,246.43,244.62,246.99,244.55,55950.0
1852,20120613,247.08,248.14,248.14,245.64,55170.0
1853,20120614,248.62,246.7,248.62,246.43,78570.0
1854,20120615,246.57,248.52,248.54,245.09,86490.0
1855,20120618,251.37,251.43,252.69,250.57,77070.0
1856,20120619,251.31,250.5,251.7,250.0,53490.0
1857,20120620,252.92,253.59,253.59,251.71,65360.0
1858,20120621,250.46,251.59,252.31,249.22,60710.0
1859,20120622,244.15,246.57,246.92,243.74,67330.0
1860,20120625,240.75,243.37,243.37,239.19,61380.0
1861,20120626,239.68,239.81,241.0,239.18,55100.0
1862,20120627,239.85,239.31,240.39,236.6,62420.0
1863,20120628,239.98,241.07,241.24,238.09,50740.0
1864,20120629,244.9,238.46,244.9,237.42,74220.0
1865,20120702,244.46,246.35,246.63,244.42,64209.99999999999
1866,20120703,246.8,245.47,247.24,245.37,79930.0
1867,20120704,247.76,247.88,248.83,247.32,69950.0
1868,20120705,247.67,247.01,248.01,246.49,65160.0
1869,20120706,245.07,247.93,248.36,243.91,57040.0
1870,20120709,241.73,242.36,242.92,241.26,52020.0
1871,20120710,240.88,242.81,243.14,240.01,56650.0
1872,20120711,240.34,240.37,240.69,238.66,54510.0
1873,20120712,234.66,240.49,241.06,234.66,76190.0
1874,20120713,238.77,235.49,239.98,233.58,77880.0
1875,20120716,239.39,239.81,240.11,237.92,53360.0
1876,20120717,240.19,238.07,242.21,237.15,68350.0
1877,20120718,236.42,240.11,241.1,235.61,81570.0
1878,20120719,240.44,240.09,241.53,239.41,78780.0
1879,20120720,240.35,240.59,241.49,239.8,69460.0
1880,20120723,235.75,236.89,236.91,234.36,63950.0
1881,20120724,236.65,235.19,237.04,234.77,69330.0
1882,20120725,233.49,231.9,235.78,231.68,69160.0
1883,20120726,235.33,234.75,236.02,233.04,67560.0
1884,20120727,242.23,239.64,242.23,238.72,72050.0
1885,20120730,244.58,244.8,245.35,244.08,63840.0
1886,20120731,250.08,244.83,252.53,244.39,101310.0
1887,20120801,249.6,248.42,250.83,247.95,84480.0
1888,20120802,247.9,250.15,250.43,247.23,81370.0
1889,20120803,244.81,244.57,247.13,244.17,72680.0
1890,20120806,250.36,249.92,251.74,249.67,79220.0
1891,20120807,250.39,250.04,251.14,249.66,75160.0
1892,20120808,252.84,251.8,255.13,251.74,119790.0
1893,20120809,258.08,253.34,259.11,253.34,124580.0
1894,20120810,258.91,257.59,259.12,257.17,74300.0
1895,20120813,256.65,258.71,258.76,256.63,53300.0
1896,20120814,260.11,258.14,260.3,257.62,79680.0
1897,20120816,260.08,260.03,260.56,258.59,78940.0
1898,20120817,258.2,260.92,261.08,257.6,76690.0
1899,20120820,258.03,257.65,258.57,256.64,60970.0
1900,20120821,257.5,259.19,260.2,257.43,66820.0
1901,20120822,256.21,256.9,258.07,253.79,70270.0
1902,20120823,257.28,256.06,257.32,254.6,67350.0
1903,20120824,253.73,254.12,254.92,252.95,73620.0
1904,20120827,252.77,251.65,253.95,251.34,83960.0
1905,20120828,252.57,253.46,254.12,251.83,66760.0
1906,20120829,254.22,253.09,254.64,252.31,72300.0
1907,20120830,250.96,253.29,253.39,249.65,70440.0
1908,20120831,250.56,249.58,251.78,249.52,77430.0
1909,20120903,251.23,250.97,252.65,247.36,72080.0
1910,20120904,250.56,251.03,251.81,250.22,67610.0
1911,20120905,245.75,248.73,248.77,245.75,74320.0
1912,20120906,246.79,246.79,247.77,245.68,61610.0
1913,20120907,254.02,252.16,254.02,251.79,99420.0
1914,20120910,253.38,254.8,255.29,253.38,60200.0
1915,20120911,252.73,252.72,253.32,251.48,54590.0
1916,20120912,256.95,254.35,257.4,253.78,70230.0
1917,20120913,256.87,256.68,257.54,255.08,78980.0
1918,20120914,265.02,263.14,265.3,262.68,155890.0
1919,20120917,263.97,264.79,265.63,263.48,105930.0
1920,20120918,264.25,263.39,264.56,263.05,71050.0
1921,20120919,264.44,263.44,265.34,262.55,86340.0
1922,20120920,261.87,262.87,263.93,261.54,86260.0
1923,20120921,263.41,263.26,264.05,262.16,75210.0
1924,20120924,263.56,262.47,263.87,259.94,70720.0
1925,20120925,262.03,262.18,263.77,261.63,76460.0
1926,20120926,260.42,259.38,261.25,258.8,96420.0
1927,20120927,261.62,258.99,262.06,258.91,86740.0
1928,20120928,262.49,263.22,263.3,261.48,105010.0
1929,20121002,262.48,262.82,263.53,262.3,72510.0
1930,20121004,261.92,262.68,262.91,260.44,96250.0
1931,20121005,262.07,263.65,264.16,261.46,80770.0
1932,20121008,260.11,261.83,261.89,259.7,70880.0
1933,20121009,259.66,260.1,261.65,259.65,66410.0
1934,20121010,255.15,257.25,257.49,255.15,91610.0
1935,20121011,252.84,253.14,255.22,250.97,67760.0
1936,20121012,252.44,253.5,253.75,251.69,66980.0
1937,20121015,251.44,251.6,253.14,250.77,87480.0
1938,20121016,253.98,253.88,254.36,252.49,66370.0
1939,20121017,256.06,255.98,257.41,255.19,77970.0
1940,20121018,257.27,256.73,257.82,256.11,74110.0
1941,20121019,254.79,256.45,257.12,254.3,57040.0
1942,20121022,254.22,250.19,254.42,250.04,70470.0
1943,20121023,251.86,254.41,254.43,251.86,64099.99999999999
1944,20121024,249.8,249.14,251.12,248.32,86820.0
1945,20121025,251.72,248.68,251.72,248.37,72850.0
1946,20121026,247.18,250.53,251.19,247.15,71430.0
1947,20121029,247.66,248.65,249.13,246.69,69120.0
1948,20121030,248.52,248.06,250.68,247.83,54960.0
1949,20121031,250.18,250.42,251.11,249.83,57920.0
1950,20121101,247.83,248.7,248.97,246.39,80310.0
1951,20121102,251.04,250.98,251.49,250.24,75660.0
1952,20121105,249.5,249.17,250.55,249.01,64360.0
1953,20121106,252.3,249.97,252.33,249.57,66720.0
1954,20121107,253.7,253.01,253.73,250.71,72040.0
1955,20121108,250.13,250.33,251.04,249.24,74680.0
1956,20121109,248.69,247.1,249.21,245.28,79110.0
1957,20121112,248.18,247.87,248.58,246.91,65570.0
1958,20121113,246.9,248.55,248.65,245.67,75630.0
1959,20121114,247.8,247.17,247.81,245.81,79340.0
1960,20121115,244.64,244.65,245.27,243.34,79080.0
1961,20121116,243.45,243.88,244.92,242.9,75180.0
1962,20121119,245.82,244.71,246.78,244.62,54020.0
1963,20121120,247.72,248.42,248.55,247.11,56560.0
1964,20121121,247.02,248.52,249.0,246.11,61790.0
1965,20121122,249.51,248.5,250.09,248.25,51860.0
1966,20121123,251.44,249.83,251.44,248.99,50340.0
1967,20121126,250.73,252.26,252.31,250.45,52930.0
1968,20121127,253.41,251.94,254.27,251.55,75320.0
1969,20121128,251.72,251.99,252.26,250.88,56740.0
1970,20121129,254.73,253.03,254.79,252.92,82950.0
1971,20121130,254.25,254.45,255.95,253.79,80310.0
1972,20121203,255.57,254.91,256.07,254.42,55440.0
1973,20121204,254.83,254.5,255.3,253.72,51110.0
1974,20121205,256.63,254.58,257.02,254.19,62420.0
1975,20121206,257.27,256.97,257.85,256.39,71830.0
1976,20121207,258.78,257.75,259.42,257.63,68620.0
1977,20121210,259.03,260.06,260.75,258.79,56320.0
1978,20121211,260.12,259.7,260.27,258.96,91600.0
1979,20121212,261.67,261.19,261.67,260.54,97870.0
1980,20121213,265.79,261.84,265.79,261.76,110720.0
1981,20121214,264.56,263.76,265.51,263.08,93770.0
1982,20121217,262.76,264.17,265.07,262.51,95350.0
1983,20121218,264.23,263.76,264.23,262.27,98470.0
1984,20121220,264.78,265.36,265.98,263.72,130590.0
1985,20121221,261.89,265.45,265.46,261.22,101250.0
1986,20121224,262.11,262.39,262.72,261.32,69270.0
1987,20121226,261.97,263.61,264.91,261.94,70570.0
1988,20121227,262.68,261.64,262.83,260.45,61700.0
1989,20121228,263.92,262.27,264.83,262.25,64400.00000000001
1990,20130102,269.16,266.24,269.51,266.1,91360.0
1991,20130103,267.52,270.54,270.74,267.45,149950.0
1992,20130104,266.14,267.23,267.46,264.74,103700.0
1993,20130107,265.97,266.12,266.43,263.87,76680.0
1994,20130108,263.95,264.81,265.87,263.95,81340.0
1995,20130109,262.9,264.48,265.42,262.53,83540.0
1996,20130110,264.95,263.09,265.25,262.13,96080.0
1997,20130111,263.32,266.47,266.58,261.49,103870.0
1998,20130114,264.8,262.84,264.8,262.18,123550.0
1999,20130115,261.43,264.82,266.21,261.43,129600.0
2000,20130116,260.49,262.07,263.34,259.42,109610.0
2001,20130117,260.1,261.44,261.88,258.65,91560.0
2002,20130118,261.71,262.02,262.08,260.08,98800.0
2003,20130121,261.3,261.59,262.25,259.36,80470.0
2004,20130122,262.91,261.25,263.35,260.79,97430.0
2005,20130123,261.1,264.04,264.83,261.1,107090.0
2006,20130124,258.74,259.69,260.99,258.15,83480.0
2007,20130125,256.06,258.94,259.06,254.62,79570.0
2008,20130128,254.66,255.01,255.43,253.49,81350.0
2009,20130129,257.22,255.69,257.66,255.42,79500.0
2010,20130130,258.47,258.08,258.85,256.42,89960.0
2011,20130131,258.07,257.71,258.44,256.94,89010.0
2012,20130201,257.64,258.57,259.01,255.48,80950.0
2013,20130204,256.89,259.28,259.35,256.77,76360.0
2014,20130205,254.82,254.49,255.77,253.5,76720.0
2015,20130206,254.31,255.44,255.64,254.21,71920.0
2016,20130207,254.0,254.68,255.97,253.8,69490.0
2017,20130208,257.09,253.8,257.9,253.61,74460.0
2018,20130212,256.65,258.33,258.44,256.35,54160.0
2019,20130213,260.92,257.65,260.97,257.22,72430.0
2020,20130214,261.44,261.14,262.52,260.41,66980.0
2021,20130215,261.61,261.58,261.85,260.79,88340.0
2022,20130218,261.63,261.3,262.29,260.49,56460.0
2023,20130219,262.16,261.64,262.89,261.28,58780.0
2024,20130220,268.07,263.79,268.07,263.51,96250.0
2025,20130221,266.85,266.64,267.73,266.1,80760.0
2026,20130222,267.15,265.63,268.89,265.56,86920.0
2027,20130225,266.01,267.7,267.96,265.89,62740.0
2028,20130226,264.68,263.76,265.71,263.57,86850.0
2029,20130227,265.04,265.91,266.94,264.57,64989.99999999999
2030,20130228,268.01,267.13,268.95,266.69,79510.0
2031,20130304,266.14,268.51,268.61,265.78,72090.0
2032,20130305,266.54,267.57,268.88,266.54,64849.99999999999
2033,20130306,267.25,269.01,269.12,266.62,86660.0
2034,20130307,264.78,266.83,266.83,263.88,67350.0
2035,20130308,264.57,264.25,264.92,263.1,62070.0
2036,20130311,264.15,263.75,264.81,261.5,65570.0
2037,20130312,262.43,264.66,264.75,262.01,58270.0
2038,20130313,263.33,262.69,263.38,261.67,64160.0
2039,20130314,263.37,263.41,263.41,260.08,76660.0
2040,20130315,260.84,264.44,264.44,260.83,85510.0
2041,20130318,258.3,259.03,260.15,258.17,61650.0
2042,20130319,259.79,259.69,261.42,258.85,98140.0
2043,20130320,257.04,258.3,259.81,257.04,86770.0
2044,20130321,255.82,258.34,258.9,255.82,65450.0
2045,20130322,255.33,255.61,256.54,255.1,71330.0
2046,20130325,259.58,258.18,260.18,258.06,66160.0
2047,20130326,260.54,259.42,261.63,259.22,69090.0
2048,20130327,261.86,261.7,262.5,259.02,63430.0
2049,20130328,261.86,261.44,262.28,260.84,60920.0
2050,20130329,263.39,263.88,264.74,263.31,63240.0
2051,20130401,262.27,264.16,264.19,262.03,53070.0
2052,20130402,260.79,262.37,263.16,259.06,109190.0
2053,20130403,260.36,261.32,261.65,258.88,107590.0
2054,20130404,257.05,257.57,257.94,254.63,92190.0
2055,20130405,252.77,255.4,256.16,251.35,84370.0
2056,20130408,252.39,252.85,253.92,251.84,75740.0
2057,20130409,252.53,252.44,254.52,250.14,81650.0
2058,20130410,254.34,254.4,255.14,252.94,88090.0
2059,20130411,256.18,255.4,256.18,253.04,88420.0
2060,20130412,252.0,256.81,257.12,251.34,90870.0
2061,20130415,251.51,250.7,252.6,249.6,85940.0
2062,20130416,251.78,248.69,252.61,248.37,102490.0
2063,20130417,251.51,253.46,253.61,249.63,104160.0
2064,20130418,247.85,250.55,250.93,247.82,77140.0
2065,20130419,248.77,247.64,249.41,246.11,67330.0
2066,20130422,251.46,248.35,251.46,247.89,59870.0
2067,20130423,250.01,251.12,251.16,248.64,58450.0
2068,20130424,252.0,251.74,252.65,250.03,89100.0
2069,20130425,254.49,252.2,254.49,251.97,92720.0
2070,20130426,253.04,254.11,254.42,252.79,78720.0
2071,20130429,252.25,253.63,253.67,251.55,63970.0
2072,20130430,255.72,253.17,256.36,253.13,91720.0
2073,20130502,254.92,255.49,256.32,254.52,81030.0
2074,20130503,256.02,256.4,256.47,254.5,79860.0
2075,20130506,255.2,257.63,258.56,254.96,74480.0
2076,20130507,253.84,255.22,255.41,253.61,63810.0
2077,20130508,254.02,254.86,255.27,253.47,71740.0
2078,20130509,257.53,255.0,257.99,254.77,94750.0
2079,20130510,252.72,256.94,256.96,252.72,77900.0
2080,20130513,253.29,251.46,253.29,251.19,50980.0
2081,20130514,256.29,254.09,256.67,253.98,84230.0
2082,20130515,256.6,256.56,256.74,255.49,65480.00000000001
2083,20130516,258.99,257.94,259.81,257.94,93760.0
2084,20130520,258.6,259.51,259.9,258.6,83860.0
2085,20130521,258.18,260.31,260.48,257.59,76260.0
2086,20130522,260.19,259.7,260.89,259.19,80620.0
2087,20130523,256.66,258.96,259.78,256.66,80110.0
2088,20130524,257.32,258.13,258.28,255.73,63870.0
2089,20130527,258.19,257.41,258.82,256.99,51960.0
2090,20130528,258.59,258.63,259.53,257.97,65650.0
2091,20130529,260.92,259.64,262.16,259.58,99140.0
2092,20130530,261.21,260.7,262.1,260.41,100360.0
2093,20130531,261.47,262.46,263.34,261.41,98230.0
2094,20130603,260.29,260.48,262.03,260.13,79710.0
2095,20130604,260.54,261.45,261.69,259.15,77540.0
2096,20130605,256.51,260.57,260.7,256.51,92670.0
2097,20130607,251.2,255.51,255.7,251.14,80460.0
2098,20130610,252.2,251.49,252.48,251.02,62720.0
2099,20130611,250.19,252.29,252.39,248.72,79080.0
2100,20130612,248.5,249.16,250.32,248.04,60170.0
2101,20130613,244.49,247.76,248.72,244.38,94950.0
2102,20130614,245.36,246.21,246.42,244.22,81820.0
2103,20130617,244.77,245.43,246.59,244.18,69770.0
2104,20130618,247.13,245.44,247.13,243.45,80880.0
2105,20130619,245.44,246.94,246.96,244.77,83450.0
2106,20130620,240.26,242.08,243.28,239.45,88980.0
2107,20130621,236.57,234.23,236.9,234.15,102440.0
2108,20130624,233.47,236.33,236.33,233.47,63140.0
2109,20130625,231.75,232.25,235.04,230.38,88860.0
2110,20130626,231.52,234.26,234.26,230.18,78190.0
2111,20130627,238.65,235.19,239.37,235.11,72360.0
2112,20130628,242.27,240.01,242.68,240.0,78920.0
2113,20130701,241.05,240.58,242.69,240.28,55150.0
2114,20130702,240.8,241.76,242.61,240.24,88070.0
2115,20130703,236.63,240.69,241.68,236.28,78750.0
2116,20130704,238.56,237.36,238.78,236.64,77000.0
2117,20130705,237.28,239.72,241.12,236.56,76780.0
2118,20130708,235.12,236.86,238.42,234.11,78220.0
2119,20130709,236.94,236.69,237.23,235.02,62560.0
2120,20130710,236.23,237.74,237.94,235.41,59410.0
2121,20130711,243.88,238.49,243.88,238.45,86890.0
2122,20130712,242.72,243.28,243.33,241.74,78660.0
2123,20130715,243.43,242.75,243.77,239.51,74260.0
2124,20130716,242.02,243.4,243.52,241.06,58990.0
2125,20130717,244.82,242.64,245.87,240.42,95070.0
2126,20130718,242.92,244.09,244.41,242.25,72850.0
2127,20130719,242.03,243.51,243.66,240.63,72280.0
2128,20130722,243.18,243.32,245.27,242.18,81320.0
2129,20130723,246.63,244.62,246.76,243.86,81580.0
2130,20130724,247.84,246.61,248.17,246.16,72120.0
2131,20130725,247.71,247.11,248.29,246.74,76310.0
2132,20130726,247.8,248.04,248.68,246.6,98270.0
2133,20130729,246.53,247.4,248.22,246.37,118400.0
2134,20130730,248.78,246.78,248.81,246.47,98470.0
2135,20130731,247.99,248.37,249.03,247.74,89610.0
2136,20130801,248.89,248.33,249.62,246.94,91580.0
2137,20130802,249.33,251.03,251.65,249.05,98130.0
2138,20130805,248.25,248.92,249.66,248.21,62220.0
2139,20130806,246.8,247.85,247.94,245.37,106230.0
2140,20130807,242.75,244.73,245.11,242.75,103330.0
2141,20130808,243.39,243.52,245.11,242.77,116510.0
2142,20130809,243.13,243.51,244.43,242.42,91840.0
2143,20130812,243.78,242.79,245.19,242.74,92470.0
2144,20130813,248.2,245.08,248.21,244.68,115630.0
2145,20130814,249.82,248.2,250.04,247.69,83700.0
2146,20130816,249.23,247.12,250.36,246.76,73760.0
2147,20130819,248.89,248.76,249.04,247.68,90680.0
2148,20130820,245.13,247.97,249.89,244.82,89310.0
2149,20130821,242.49,245.48,246.15,242.11,102110.0
2150,20130822,240.37,239.93,241.63,239.01,116920.0
2151,20130823,243.37,242.17,244.25,241.05,88270.0
2152,20130826,245.71,244.21,246.13,244.16,78630.0
2153,20130827,245.71,245.13,247.21,244.87,89060.0
2154,20130828,245.67,242.7,245.78,242.54,70690.0
2155,20130829,248.86,246.69,250.02,246.62,75560.0
2156,20130830,251.74,250.52,251.74,249.36,68670.0
2157,20130902,251.13,251.65,252.51,250.84,55640.0
2158,20130903,252.05,252.43,253.37,251.49,73560.0
2159,20130904,252.15,251.4,252.99,250.4,69840.0
2160,20130905,254.62,253.68,255.12,252.79,76580.0
2161,20130906,255.25,255.01,256.24,254.19,82370.0
2162,20130909,258.12,256.48,258.12,256.27,76070.0
2163,20130910,261.2,258.62,261.2,258.53,89520.0
2164,20130911,262.38,261.38,262.38,260.13,86140.0
2165,20130912,262.32,262.4,264.27,261.1,98840.0
2166,20130913,260.83,260.99,262.38,260.52,77930.0
2167,20130916,263.86,263.4,264.38,262.53,74980.0
2168,20130917,262.56,263.19,263.39,261.06,71060.0
2169,20130923,263.02,261.64,263.92,260.76,80450.0
2170,20130924,262.83,261.85,263.43,260.42,108560.0
2171,20130925,261.45,262.42,262.76,260.23,104130.0
2172,20130926,262.68,260.59,262.68,260.47,81540.0
2173,20130927,262.94,263.34,263.65,262.66,91120.0
2174,20130930,260.91,261.56,262.3,260.55,65540.0
2175,20131001,261.48,261.08,263.29,260.55,70910.0
2176,20131002,261.87,263.42,263.57,261.66,73520.0
2177,20131004,261.78,262.27,263.04,260.25,74140.0
2178,20131007,261.85,261.93,262.76,261.38,64709.99999999999
2179,20131008,263.14,260.95,263.15,260.09,73860.0
2180,20131010,262.9,262.83,264.16,262.39,73050.0
2181,20131011,266.35,265.19,266.81,264.41,91600.0
2182,20131014,265.81,266.52,266.77,265.81,69320.0
2183,20131015,269.02,267.87,269.53,267.87,68330.0
2184,20131016,268.25,268.92,270.3,268.19,73540.0
2185,20131017,269.59,270.6,270.76,268.9,93650.0
2186,20131018,271.24,270.51,271.25,269.7,73410.0
2187,20131021,271.22,271.55,272.56,270.56,62480.0
2188,20131022,271.11,270.75,271.13,269.71,84120.0
2189,20131023,268.03,271.96,272.06,268.0,105490.0
2190,20131024,269.36,267.85,269.36,266.75,59140.0
2191,20131025,267.51,269.42,269.42,266.01,66300.0
2192,20131028,269.74,267.96,269.77,267.21,70680.0
2193,20131029,270.28,269.5,270.6,268.5,64060.0
2194,20131030,271.44,270.72,271.44,269.13,58680.0
2195,20131031,266.91,270.13,270.81,266.88,66800.0
2196,20131101,268.63,268.06,268.83,267.23,53920.0
2197,20131104,266.59,267.88,268.01,266.2,57550.0
2198,20131105,264.96,266.98,267.3,264.37,61080.0
2199,20131106,264.62,265.16,266.19,264.31,58310.0
2200,20131107,263.34,264.71,265.12,262.71,59120.0
2201,20131108,260.53,260.97,262.58,260.53,64730.00000000001
2202,20131111,260.15,262.14,262.14,259.49,54850.0
2203,20131112,262.81,261.21,263.57,261.13,58730.0
2204,20131113,258.04,262.42,262.45,258.04,59290.0
2205,20131114,258.44,260.53,260.79,258.11,68230.0
2206,20131115,264.2,260.48,264.33,260.47,70120.0
2207,20131118,265.03,265.38,265.96,264.65,58660.0
2208,20131119,267.81,264.84,268.37,264.68,76850.0
2209,20131120,265.62,267.23,267.43,264.69,85760.0
2210,20131121,262.2,265.06,265.06,260.97,58360.0
2211,20131122,263.86,263.4,264.65,261.89,56990.0
2212,20131125,265.21,265.85,267.45,265.2,56730.0
2213,20131126,266.26,264.02,266.26,262.78,54060.0
2214,20131127,267.15,265.28,267.15,264.5,84490.0
2215,20131128,269.7,268.8,270.07,268.42,62910.0
2216,20131129,269.57,269.61,270.36,268.68,54350.0
2217,20131202,267.58,270.48,270.84,267.35,57620.0
2218,20131203,264.84,266.64,267.33,264.79,61970.0
2219,20131204,261.48,263.39,264.53,261.48,54680.0
2220,20131205,261.1,262.5,262.6,259.21,51680.0
2221,20131206,260.71,261.04,262.17,260.54,52760.0
2222,20131209,263.7,263.52,264.14,263.24,52030.0
2223,20131210,262.68,263.55,263.75,262.24,56660.0
2224,20131211,260.55,261.74,263.67,259.78,59240.0
2225,20131212,259.05,258.95,259.46,257.7,93730.0
2226,20131213,258.04,258.29,258.49,256.08,61160.0
2227,20131216,257.9,257.7,259.07,257.0,46760.0
2228,20131217,258.72,260.27,260.67,258.18,78910.0
2229,20131218,259.98,259.62,261.24,258.74,56760.0
2230,20131219,260.2,263.16,263.21,259.46,58310.0
2231,20131220,261.27,259.85,261.55,259.78,55380.0
2232,20131223,263.24,262.78,263.89,262.14,59330.0
2233,20131224,263.58,263.72,264.54,262.79,62870.0
2234,20131226,263.15,263.85,264.63,262.82,52440.0
2235,20131227,263.32,262.47,263.79,261.54,56680.0
2236,20131230,264.24,263.55,264.24,262.53,55610.0
2237,20131231,264.24,263.55,264.24,262.53,55610.0
2238,20140102,257.64,264.35,264.51,257.63,64000.0
2239,20140103,254.48,257.05,257.29,253.18,62390.0
2240,20140106,255.41,254.7,256.67,254.11,59080.0
2241,20140107,255.98,254.53,257.02,254.41,60980.0
2242,20140108,255.76,256.85,257.06,254.63,66030.0
2243,20140109,253.63,256.26,256.65,253.63,77980.0
2244,20140110,252.48,254.05,255.14,251.59,78930.0
2245,20140113,254.08,253.83,254.84,253.16,54400.0
2246,20140114,253.97,253.3,256.27,252.75,60000.0
2247,20140115,254.73,255.52,255.65,253.82,64620.00000000001
2248,20140116,255.36,255.43,256.52,255.11,57600.0
2249,20140117,253.46,255.54,256.13,253.37,58440.0
2250,20140120,254.81,253.66,255.06,252.0,47200.0
2251,20140121,256.34,255.03,256.65,254.29,56960.0
2252,20140122,257.08,255.73,257.08,255.53,61700.0
2253,20140123,253.74,256.72,256.75,253.72,61080.0
2254,20140124,252.89,252.93,253.83,250.58,68980.0
2255,20140127,248.95,248.22,250.18,247.43,74550.0
2256,20140128,249.91,248.48,250.23,248.16,79260.0
2257,20140129,252.89,251.11,253.31,250.98,75450.0
2258,20140203,250.01,251.37,251.76,249.7,71710.0
2259,20140204,245.3,246.56,247.04,245.1,81420.0
2260,20140205,246.04,246.79,247.44,245.5,74760.0
2261,20140206,248.56,246.92,249.04,246.85,69980.0
2262,20140207,250.51,250.69,250.69,248.94,83450.0
2263,20140210,250.47,251.2,251.26,249.39,62570.0
2264,20140211,251.87,250.59,252.39,250.06,67000.0
2265,20140212,252.31,253.29,253.29,252.07,71970.0
2266,20140213,250.97,252.37,253.61,250.49,56630.0
2267,20140214,252.74,251.38,253.83,251.35,61590.0
2268,20140217,253.64,254.33,254.98,253.17,62250.0
2269,20140218,253.66,253.69,254.3,252.07,48390.0
2270,20140219,252.92,253.35,253.35,251.39,54400.0
2271,20140220,250.95,251.34,252.57,250.65,63250.0
2272,20140221,255.22,253.63,255.22,253.34,67090.0
2273,20140224,254.01,255.25,255.82,253.21,48160.0
2274,20140225,256.24,255.27,256.29,254.85,71630.0
2275,20140226,257.31,256.13,257.8,255.03,62750.0
2276,20140227,258.28,257.06,258.62,256.42,66750.0
2277,20140228,258.41,257.98,258.74,257.35,97750.0
2278,20140303,256.29,256.55,256.86,254.71,58280.0
2279,20140304,254.78,254.9,256.22,254.52,51570.0
2280,20140305,257.3,257.52,258.23,257.23,65360.0
2281,20140306,257.63,257.66,257.73,256.68,58290.0
2282,20140307,257.35,258.21,258.76,256.46,63450.0
2283,20140310,254.48,256.19,256.23,254.1,56880.0
2284,20140311,255.49,254.88,255.5,253.8,61950.0
2285,20140312,251.11,254.52,254.75,250.75,75960.0
2286,20140313,251.09,252.14,252.96,250.97,76670.0
2287,20140314,249.02,248.56,250.12,248.2,69090.0
2288,20140317,250.15,249.12,250.26,248.86,59060.0
2289,20140318,251.87,252.05,252.75,250.59,60880.0
2290,20140319,251.32,252.81,252.99,251.07,63960.0
2291,20140320,248.68,250.88,251.0,248.68,62120.0
2292,20140321,250.68,250.17,250.81,249.76,63810.0
2293,20140324,252.31,250.89,252.84,250.87,60240.0
2294,20140325,251.56,251.6,252.31,250.88,66630.0
2295,20140326,255.08,253.55,255.4,253.36,70210.0
2296,20140327,257.26,254.83,257.49,254.76,66750.0
2297,20140328,257.44,256.37,258.07,255.96,54780.0
2298,20140331,258.11,258.54,258.71,256.3,70000.0
2299,20140401,258.95,257.88,259.01,256.78,65180.00000000001
2300,20140402,259.7,260.14,260.34,259.33,68690.0
2301,20140403,259.34,259.99,261.49,259.07,69460.0
2302,20140404,259.47,259.21,260.35,258.98,60460.0
2303,20140407,259.89,259.03,260.09,258.16,55820.0
2304,20140408,260.47,258.15,260.85,258.15,60640.0
2305,20140409,261.21,261.18,261.55,260.31,88110.0
2306,20140410,262.41,262.4,262.57,260.62,69200.0
2307,20140411,260.53,259.1,260.53,259.08,59840.0
2308,20140414,260.51,260.02,261.21,259.92,51720.0
2309,20140415,259.74,262.22,262.29,259.46,59520.0
2310,20140416,259.83,260.03,260.44,258.96,54100.0
2311,20140417,259.66,260.96,261.08,258.63,54370.0
2312,20140418,261.52,260.65,261.69,260.6,48580.0
2313,20140421,260.9,261.77,261.87,260.06,41410.0
2314,20140422,261.55,261.17,261.66,259.83,61080.0
2315,20140423,261.2,262.37,262.87,260.93,76560.0
2316,20140424,261.08,262.09,262.22,260.39,67310.0
2317,20140425,257.42,260.83,260.86,257.42,61350.0
2318,20140428,256.8,256.95,257.97,256.8,56170.0
2319,20140429,255.8,257.52,257.74,255.16,53840.0
2320,20140430,255.33,257.16,257.29,254.28,65990.0
2321,20140502,255.07,256.08,256.49,254.79,54120.0
2322,20140507,252.35,255.83,255.88,252.35,60560.0
2323,20140508,253.84,253.31,253.85,251.72,59470.0
2324,20140509,254.31,254.2,254.8,253.45,49660.0
2325,20140512,255.8,254.23,256.11,253.44,58440.0
2326,20140513,258.4,256.99,259.27,256.58,60700.0
2327,20140514,262.43,259.63,262.43,259.57,57240.0
2328,20140515,262.4,261.98,263.17,261.82,60170.0
2329,20140516,262.97,261.45,262.97,260.64,57490.0
2330,20140519,263.42,262.88,263.5,261.25,66140.0
2331,20140520,263.04,262.97,263.38,262.07,59790.0
2332,20140521,262.4,261.9,263.58,261.56,53820.0
2333,20140522,263.33,263.41,264.5,262.8,66930.0
2334,20140523,263.42,262.8,263.63,262.59,53470.0
2335,20140526,262.33,263.14,263.87,261.99,45730.0
2336,20140527,260.36,262.92,263.22,259.31,46540.0
2337,20140528,263.01,260.83,263.01,260.46,52060.0
2338,20140529,262.57,263.61,263.98,262.15,57990.0
2339,20140530,259.94,263.07,263.68,259.93,90310.0
2340,20140602,261.4,260.49,261.92,260.49,52320.0
2341,20140603,262.22,262.1,262.32,260.07,73580.0
2342,20140605,260.56,262.27,262.28,259.31,80370.0
2343,20140609,259.68,261.97,262.45,259.18,64800.0
2344,20140610,262.64,261.24,262.77,260.36,58610.0
2345,20140611,262.62,262.19,263.19,261.58,62390.0
2346,20140612,262.01,262.57,262.83,260.83,64440.0
2347,20140613,258.75,261.09,261.11,257.89,49990.0
2348,20140616,259.43,258.16,259.7,258.04,57200.0
2349,20140617,260.43,259.57,260.74,259.02,57920.0
2350,20140618,258.7,260.46,260.46,258.31,52470.0
2351,20140619,258.83,259.19,259.95,258.15,59350.0
2352,20140620,255.31,258.65,258.7,255.03,68580.0
2353,20140623,256.77,256.43,257.55,256.0,52710.0
2354,20140624,259.75,257.1,260.38,257.04,65840.0
2355,20140625,258.16,259.51,259.72,257.99,57620.0
2356,20140626,260.03,258.2,260.46,258.11,62560.0
2357,20140627,258.78,259.28,260.13,258.25,53440.0
2358,20140630,260.56,259.81,260.64,259.14,51520.0
2359,20140701,259.74,259.14,259.93,258.49,50690.0
2360,20140702,262.04,261.01,262.23,260.19,67560.0
2361,20140703,261.13,262.03,262.03,260.71,56220.0
2362,20140704,260.63,262.09,262.09,260.08,47250.0
2363,20140707,259.95,260.18,260.48,258.88,47810.0
2364,20140708,259.93,259.7,260.76,258.74,46760.0
2365,20140709,258.87,258.6,259.01,257.83,56680.0
2366,20140710,259.17,259.4,259.73,258.74,57230.0
2367,20140711,256.72,257.14,257.81,256.23,54160.0
2368,20140714,257.27,258.11,258.59,257.27,51370.0
2369,20140715,260.4,258.87,260.79,258.79,66260.0
2370,20140716,260.82,260.85,261.19,260.27,67660.0
2371,20140717,261.93,261.8,262.65,261.52,71870.0
2372,20140718,261.66,259.97,261.68,259.78,82260.0
2373,20140721,261.51,262.88,263.33,261.26,54650.0
2374,20140722,262.86,261.94,262.86,261.39,52130.0
2375,20140723,262.56,263.34,263.67,262.0,84370.0
2376,20140724,262.72,263.28,263.72,261.86,90700.0
2377,20140725,263.47,263.13,263.84,262.55,69720.0
2378,20140728,265.53,263.77,266.4,263.74,90750.0
2379,20140729,268.01,266.2,268.31,266.04,107140.0
2380,20140730,271.17,268.44,272.83,268.21,113710.0
2381,20140731,269.68,270.93,272.12,269.15,102610.0
2382,20140801,268.56,268.01,269.88,267.8,80940.0
2383,20140804,269.65,269.66,270.09,267.9,67250.0
2384,20140805,267.63,268.92,269.14,266.54,87510.0
2385,20140806,266.6,267.12,267.85,265.92,94600.0
2386,20140807,265.64,266.73,266.94,264.76,63540.0
2387,20140808,262.02,264.74,265.08,261.53,72440.0
2388,20140811,263.32,264.59,264.59,262.99,61270.0
2389,20140812,263.34,264.54,265.75,263.08,70310.0
2390,20140813,265.91,264.14,265.91,263.3,70980.0
2391,20140814,265.88,266.47,267.37,264.94,63800.0
2392,20140818,264.24,267.03,267.29,264.24,60710.0
2393,20140819,266.62,266.07,267.17,265.87,68140.0
2394,20140820,266.79,268.03,268.28,265.52,70810.0
2395,20140821,262.53,265.98,266.12,262.14,70920.0
2396,20140822,264.26,263.08,264.43,262.8,54840.0
2397,20140825,264.46,262.89,264.69,262.19,57890.0
2398,20140826,265.14,265.51,266.07,264.97,60690.0
2399,20140827,265.88,266.12,267.04,265.42,73630.0
2400,20140828,266.19,267.24,268.13,265.66,57040.0
2401,20140829,265.41,265.38,266.1,264.03,61090.0
2402,20140901,265.27,265.28,265.93,264.58,54170.0
2403,20140902,262.61,264.96,265.0,262.29,58040.0
2404,20140903,262.27,262.49,263.02,260.87,78810.0
2405,20140904,263.19,263.52,264.41,262.37,68760.0
2406,20140905,262.09,262.9,263.64,261.34,54460.0
2407,20140911,259.8,261.72,262.45,259.8,66350.0
2408,20140912,261.39,261.01,262.29,260.54,54090.0
2409,20140915,260.56,260.92,261.2,259.6,49200.0
2410,20140916,261.45,261.14,261.94,260.58,48350.0
2411,20140917,264.01,262.71,264.01,262.56,54240.0
2412,20140918,261.72,263.35,264.3,261.27,66610.0
2413,20140919,262.31,262.99,263.64,262.29,83960.0
2414,20140922,260.15,262.06,262.1,259.16,45660.0
2415,20140923,258.49,258.53,259.63,258.11,59130.0
2416,20140924,258.88,257.81,258.98,256.88,59340.0
2417,20140925,258.46,260.25,260.36,257.88,64470.0
2418,20140926,258.33,256.41,258.34,256.25,55000.0
2419,20140929,257.95,258.95,259.12,257.38,66200.0
2420,20140930,256.77,257.37,258.14,255.09,63850.0
2421,20141001,252.81,255.78,255.81,252.65,70720.0
2422,20141002,250.06,252.09,252.2,249.22,72610.0
2423,20141006,249.19,251.59,251.66,249.1,73540.0
2424,20141007,249.93,250.9,251.49,249.07,67300.0
2425,20141008,248.36,247.89,249.87,247.88,56220.0
2426,20141010,245.06,246.48,246.48,243.85,62340.0
2427,20141013,244.18,241.95,244.68,241.86,66690.0
2428,20141014,244.47,245.27,246.07,244.2,68000.0
2429,20141015,243.87,244.91,245.85,242.95,65319.99999999999
2430,20141016,242.79,241.98,243.31,241.17,71170.0
2431,20141017,239.84,243.26,243.29,239.43,74580.0
2432,20141020,243.9,242.36,244.34,242.08,52800.0
2433,20141021,241.48,242.73,242.73,240.91,63160.0
2434,20141022,244.12,244.43,244.46,242.43,61460.0
2435,20141023,243.38,243.45,245.02,242.32,58950.0
2436,20141024,242.91,244.75,244.76,241.25,88300.0
2437,20141027,243.89,244.02,244.94,243.52,65960.0
2438,20141028,243.3,244.26,244.42,242.93,59980.0
2439,20141029,248.64,245.16,248.7,244.18,97390.0
2440,20141030,248.84,248.01,248.91,246.76,72500.0
2441,20141031,250.45,249.55,250.73,247.96,76870.0
2442,20141103,248.69,249.79,250.01,247.9,68490.0
2443,20141104,246.51,248.15,249.19,245.59,81760.0
2444,20141105,245.86,246.83,247.66,245.28,68310.0
2445,20141106,247.19,246.04,247.65,245.17,67680.0
2446,20141107,247.39,247.05,248.04,246.5,57980.0
2447,20141110,250.64,249.16,251.37,249.11,67040.0
2448,20141111,250.45,250.41,251.07,249.99,58410.0
2449,20141112,251.26,250.76,252.2,250.29,73320.0
2450,20141113,250.11,251.59,251.98,249.28,72730.0
2451,20141114,248.18,249.84,249.84,247.33,63210.0
2452,20141117,248.3,247.73,248.92,246.97,63260.0
2453,20141118,250.65,249.45,250.96,249.45,59580.0
2454,20141119,250.33,251.71,251.71,249.4,70740.0
2455,20141120,248.96,249.43,249.76,248.36,86160.0
2456,20141121,249.9,250.14,250.45,249.25,72380.0
2457,20141124,252.34,252.52,253.05,251.83,94990.0
2458,20141125,251.72,252.9,252.92,251.71,80000.0
2459,20141126,252.0,252.59,252.6,250.87,72470.0
2460,20141127,253.3,254.13,254.57,253.3,93040.0
2461,20141128,253.7,253.6,253.98,252.7,67310.0
2462,20141201,251.59,252.09,252.15,250.86,79210.0
2463,20141202,251.41,250.69,251.44,250.12,67720.0
2464,20141203,251.65,251.94,252.51,251.13,52750.0
2465,20141204,254.06,252.48,254.31,252.43,60000.0
2466,20141205,254.24,254.08,254.58,253.8,73560.0
2467,20141208,253.71,254.49,254.68,253.38,46980.0
2468,20141209,253.21,253.39,253.8,252.49,73580.0
2469,20141210,249.35,252.21,252.57,249.35,60540.0
2470,20141211,245.54,247.22,248.37,245.53,69800.0
2471,20141212,246.44,246.2,247.23,245.48,62640.0
2472,20141215,246.27,243.93,246.27,243.25,55400.0
2473,20141216,244.43,244.73,246.57,243.96,67730.0
2474,20141217,243.72,245.35,245.37,243.72,61630.0
2475,20141218,243.82,246.08,246.4,241.89,58770.0
2476,20141219,247.96,246.88,248.14,245.95,55460.0
2477,20141222,249.7,248.93,249.84,247.67,46010.0
2478,20141223,249.06,249.58,249.92,248.74,50660.0
2479,20141224,250.07,249.16,250.17,248.63,43540.0
2480,20141226,250.05,250.08,251.12,249.65,48850.0
2481,20141229,246.3,248.25,248.45,246.3,44540.0
2482,20141230,244.05,247.09,247.39,243.78,52930.0
2483,20150102,244.79,243.96,245.32,243.25,54150.0
2484,20150105,244.26,243.83,244.56,241.76,62850.0
2485,20150106,239.93,241.36,242.06,239.32,66250.0
2486,20150107,240.53,239.41,240.91,239.09,54600.0
2487,20150108,243.94,242.28,244.13,241.68,64019.99999999999
2488,20150109,246.05,245.97,247.11,245.4,65129.99999999999
2489,20150112,245.7,245.16,246.27,245.05,64519.99999999999
2490,20150113,246.29,244.98,246.64,244.47,59910.0
2491,20150114,245.99,246.48,247.46,245.78,70780.0
2492,20150115,245.76,245.96,246.63,244.9,59450.0
2493,20150116,242.22,244.7,244.7,241.77,73310.0
2494,20150119,244.78,244.06,245.82,243.69,63220.0
2495,20150120,247.24,245.52,247.39,245.5,55120.0
2496,20150121,248.59,247.01,248.59,246.63,64989.99999999999
2497,20150122,248.47,249.22,249.98,248.01,76610.0
2498,20150123,250.32,251.76,251.8,249.55,78370.0
2499,20150126,250.14,248.92,250.21,248.42,62740.0
2500,20150127,252.2,250.76,252.2,250.56,85050.0
2501,20150128,252.21,250.82,252.5,250.12,85190.0
2502,20150129,250.46,250.45,251.84,249.78,83370.0
2503,20150130,249.88,251.82,251.84,249.88,93070.0
2504,20150202,250.61,249.83,251.2,249.49,76490.0
2505,20150203,250.38,251.63,251.66,249.22,79090.0
2506,20150204,251.6,251.98,253.07,251.6,78230.0
2507,20150205,249.78,251.33,251.42,248.9,69970.0
2508,20150206,250.16,249.89,250.16,248.68,76080.0
2509,20150209,249.26,249.05,249.94,248.58,64830.0
2510,20150210,247.66,249.62,250.42,247.66,62810.0
2511,20150211,248.4,248.49,249.01,247.77,64780.0
2512,20150212,247.71,248.48,248.5,246.32,66380.0
2513,20150213,249.76,248.65,249.76,248.26,63130.0
2514,20150216,249.81,250.17,250.55,249.54,52100.0
2515,20150217,250.37,249.36,250.67,248.92,55680.0
2516,20150223,250.8,252.13,252.51,250.56,58970.0
2517,20150224,251.28,251.83,252.11,251.09,61660.0
2518,20150225,252.96,252.72,253.22,252.01,79620.0
2519,20150226,252.93,253.03,253.13,251.89,79380.0
2520,20150227,251.46,252.73,252.83,251.2,80290.0
2521,20150302,253.65,253.13,253.74,252.39,92830.0
2522,20150303,254.5,254.55,254.97,253.89,87500.0
2523,20150304,254.31,254.56,254.72,253.89,72310.0
2524,20150305,254.16,254.02,254.86,253.64,58420.0
2525,20150306,255.96,254.74,256.15,254.73,83130.0
2526,20150309,252.77,254.81,254.94,252.69,65400.00000000001
2527,20150310,251.75,253.76,254.16,251.75,76300.0
2528,20150311,252.16,250.09,252.66,250.09,79670.0
2529,20150312,250.28,251.67,253.23,250.28,98650.0
2530,20150313,252.18,252.56,253.31,251.98,66610.0
2531,20150316,252.44,252.13,253.2,251.56,72870.0
2532,20150317,258.18,253.77,258.19,253.7,85120.0
2533,20150318,258.22,258.45,259.19,257.87,85370.0
2534,20150319,258.99,260.68,260.68,258.37,120600.0
2535,20150320,258.7,258.92,259.32,257.42,81300.0
2536,20150323,258.95,259.48,259.88,258.16,84490.0
2537,20150324,259.16,258.58,259.34,257.56,71440.0
2538,20150325,258.94,259.35,259.84,258.38,84760.0
2539,20150326,255.99,256.69,258.08,255.81,78160.0
2540,20150327,255.54,256.41,256.73,255.1,72670.0
2541,20150330,256.1,256.45,256.57,254.91,68980.0
2542,20150331,257.28,257.66,258.43,256.16,83460.0
2543,20150401,254.97,256.44,256.75,254.74,83090.0
2544,20150402,254.99,256.07,256.37,254.7,76750.0
2545,20150403,256.75,255.77,256.92,255.05,67530.0
2546,20150406,256.93,257.2,258.43,256.34,79390.0
2547,20150407,256.88,258.65,258.68,256.61,74990.0
2548,20150408,258.51,257.09,258.81,256.83,99680.0
2549,20150409,258.33,258.44,259.21,257.61,85940.0
2550,20150410,261.95,259.35,262.2,259.2,104470.0
2551,20150413,263.48,262.62,263.75,262.11,123220.0
2552,20150414,265.57,263.81,265.6,263.2,151050.0
2553,20150415,265.77,265.76,266.41,264.93,111940.0
2554,20150416,268.45,267.67,268.45,266.42,113930.0
2555,20150417,268.28,268.73,268.81,267.42,90560.0
2556,20150420,268.55,266.14,268.59,266.14,100120.0
2557,20150421,268.17,269.03,269.13,267.56,102400.0
2558,20150422,268.64,268.2,270.65,267.22,136290.0
2559,20150423,272.59,270.27,272.78,268.85,134660.0
2560,20150424,271.05,273.81,275.11,270.33,144050.0
2561,20150427,270.05,272.16,272.29,269.29,92880.0
2562,20150428,268.55,270.63,270.93,268.1,100580.0
2563,20150429,268.03,269.54,269.76,265.92,117330.0
2564,20150430,266.42,267.04,267.57,265.85,106980.0
2565,20150504,267.33,267.57,268.56,266.99,81080.0
2566,20150506,264.03,265.96,266.18,263.09,103580.0
2567,20150507,262.47,263.11,263.49,260.1,97360.0
2568,20150508,260.81,262.11,262.72,260.81,69310.0
2569,20150511,261.49,263.45,263.88,261.49,71250.0
2570,20150512,261.42,262.12,262.35,260.52,78810.0
2571,20150513,263.25,261.82,263.65,261.73,73270.0
2572,20150514,263.69,263.18,263.88,262.63,74920.0
2573,20150515,261.33,265.24,265.51,261.09,82260.0
2574,20150518,261.97,261.28,261.97,260.45,81470.0
2575,20150519,262.92,261.84,263.97,261.04,87590.0
2576,20150520,265.36,263.79,265.54,263.43,92550.0
2577,20150521,262.66,265.2,265.38,262.41,84420.0
2578,20150522,266.03,263.66,266.03,263.28,99740.0
2579,20150526,265.41,265.96,266.16,263.82,100610.0
2580,20150527,260.16,263.9,264.22,259.72,103090.0
2581,20150528,260.06,261.13,261.93,260.06,93500.0
2582,20150529,260.39,259.88,261.91,259.47,106340.0
2583,20150601,258.74,259.84,260.0,257.13,80710.0
2584,20150602,256.29,258.8,259.49,255.91,114420.0
2585,20150603,254.11,256.54,257.44,253.51,104070.0
2586,20150604,255.47,255.4,257.04,254.34,101270.0
2587,20150605,254.94,254.09,256.12,254.0,94580.0
2588,20150608,254.21,254.87,254.87,253.34,84660.0
2589,20150609,253.51,253.78,255.06,252.68,79050.0
2590,20150610,252.11,255.5,255.68,251.95,85550.0
2591,20150611,252.32,253.77,253.83,251.74,129130.0
2592,20150612,251.66,253.94,254.77,250.84,89310.0
2593,20150615,250.74,250.14,251.37,249.38,67760.0
2594,20150616,248.49,250.94,251.0,246.42,93160.0
2595,20150617,249.08,249.27,249.53,247.52,71020.0
2596,20150618,249.67,250.42,251.26,248.92,73000.0
2597,20150619,249.84,251.37,251.41,249.79,88050.0
2598,20150622,250.99,251.6,252.69,250.45,64170.0
2599,20150623,254.52,253.25,255.42,252.52,83600.0
2600,20150624,254.94,255.01,255.24,253.79,72510.0
2601,20150625,253.8,253.84,254.66,253.42,80940.0
2602,20150626,254.48,253.29,255.35,252.89,83210.0
2603,20150629,251.26,250.61,251.96,250.36,89000.0
2604,20150630,252.27,250.52,252.39,250.2,74410.0
2605,20150701,255.07,252.49,255.52,251.65,85790.0
2606,20150702,255.5,255.84,256.12,254.75,90090.0
2607,20150703,254.66,255.34,255.62,253.56,98710.0
2608,20150706,248.3,251.25,252.54,248.03,166950.0
2609,20150707,248.05,249.57,249.86,246.56,149360.0
2610,20150708,244.94,248.65,248.66,244.94,118840.0
2611,20150709,246.77,243.17,246.77,241.49,107120.0
2612,20150710,246.83,247.8,247.8,246.08,101710.0
2613,20150713,249.84,247.0,250.12,246.64,118990.0
2614,20150714,248.64,250.7,250.79,247.98,107050.0
2615,20150715,249.65,249.63,250.94,248.38,188370.0
2616,20150716,251.47,249.51,251.59,249.3,150450.0
2617,20150717,250.23,253.05,253.15,249.02,133780.0
2618,20150720,248.91,250.02,250.52,248.43,95330.0
2619,20150721,250.35,249.93,251.15,248.57,108290.0
2620,20150722,247.88,248.69,249.42,247.04,96060.0
2621,20150723,247.31,248.3,248.39,246.46,96300.0
2622,20150724,244.91,246.66,246.67,244.38,95760.0
2623,20150727,244.98,243.58,246.16,243.54,98470.0
2624,20150728,245.21,243.82,246.1,242.86,97430.0
2625,20150729,245.97,246.75,247.36,245.73,85210.0
2626,20150730,243.61,246.01,246.5,243.61,106340.0
2627,20150731,244.3,244.62,244.9,241.87,95350.0
2628,20150803,241.48,243.71,243.71,241.06,79210.0
2629,20150804,243.55,241.46,243.56,241.42,71970.0
2630,20150805,243.12,243.5,244.05,242.33,75480.0
2631,20150806,240.04,243.85,243.86,239.98,84490.0
2632,20150807,239.79,239.71,240.15,238.66,61300.0
2633,20150810,239.18,239.54,239.58,238.07,64390.0
2634,20150811,237.91,241.23,241.92,237.85,96680.0
2635,20150812,237.24,237.06,238.65,234.75,103290.0
2636,20150813,237.32,237.02,238.38,235.79,80880.0
2637,20150817,235.37,238.22,238.28,235.35,61980.0
2638,20150818,235.2,236.69,236.95,234.98,78970.0
2639,20150819,234.27,235.49,236.22,232.47,104790.0
2640,20150820,231.59,233.28,233.55,231.16,78670.0
2641,20150821,227.14,226.06,228.53,225.18,104150.0
2642,20150824,221.53,225.16,226.58,217.52,116370.0
2643,20150825,223.07,222.56,225.69,218.6,140960.0
2644,20150826,227.71,222.49,228.14,221.3,139390.0
2645,20150827,228.94,229.78,230.34,228.11,107370.0
2646,20150828,232.35,231.81,232.55,231.1,101460.0
2647,20150831,232.8,231.56,232.8,230.53,97990.0
2648,20150901,229.55,231.86,232.5,229.51,77920.0
2649,20150902,229.91,226.36,230.71,226.03,79280.0
2650,20150903,230.4,231.52,231.77,229.58,73800.0
2651,20150904,227.9,231.23,231.38,227.11,67220.0
2652,20150907,227.31,227.53,228.71,226.13,58980.0
2653,20150908,227.76,227.97,228.61,226.61,82250.0
2654,20150909,234.4,230.54,234.4,230.5,82870.0
2655,20150910,237.18,232.34,237.18,231.96,95430.0
2656,20150911,233.74,234.52,235.54,233.61,65040.00000000001
2657,20150914,233.06,234.45,234.56,231.65,60760.0
2658,20150915,233.59,232.91,233.91,232.49,55630.0
2659,20150916,238.78,234.89,239.29,234.77,89240.0
2660,20150917,239.29,240.35,240.35,238.51,85410.0
2661,20150918,241.12,239.01,241.3,236.93,84510.0
2662,20150921,236.72,238.06,239.11,236.3,52060.0
2663,20150922,238.68,237.84,239.05,236.74,62130.0
2664,20150923,234.26,235.85,237.02,234.25,71150.0
2665,20150924,234.26,235.65,235.96,233.9,56940.0
2666,20150925,233.79,234.48,234.99,232.66,53230.0
2667,20150930,236.71,230.45,236.73,230.34,76010.0
2668,20151001,238.62,236.6,239.61,235.83,62050.0
2669,20151002,237.15,238.39,239.17,237.15,65099.99999999999
2670,20151005,237.98,238.45,240.14,237.61,63860.0
2671,20151006,240.18,240.28,240.58,239.1,66710.0
2672,20151007,243.52,241.14,243.6,241.13,63800.0
2673,20151008,246.02,244.82,246.02,243.25,74520.0
2674,20151012,246.49,246.16,247.49,245.29,104490.0
2675,20151013,246.04,246.22,247.04,245.1,71240.0
2676,20151014,244.94,245.43,245.74,243.91,69340.0
2677,20151015,247.89,244.82,248.53,244.69,70560.0
2678,20151016,247.37,248.34,248.35,246.71,66050.0
2679,20151019,247.47,247.49,248.19,246.44,54640.0
2680,20151020,248.53,247.57,248.72,247.07,78290.0
2681,20151021,249.25,248.4,250.59,247.93,83570.0
2682,20151022,247.22,249.04,249.43,246.69,89010.0
2683,20151023,249.41,249.82,251.32,248.97,80980.0
2684,20151026,250.36,250.58,250.63,249.38,67720.0
2685,20151027,250.04,249.52,250.18,248.71,64319.99999999999
2686,20151028,249.79,250.03,250.03,248.33,87710.0
2687,20151029,248.93,251.19,253.41,248.85,138190.0
2688,20151030,249.41,249.2,250.87,248.83,76800.0
2689,20151102,250.6,249.86,250.66,249.33,61870.0
2690,20151103,252.12,251.44,252.94,251.33,92480.0
2691,20151104,252.33,252.74,253.22,251.11,60770.0
2692,20151105,251.79,251.77,252.13,250.58,60050.0
2693,20151106,250.25,251.53,252.05,249.8,76270.0
2694,20151109,249.21,249.87,250.01,248.29,75320.0
2695,20151110,245.86,247.77,247.84,244.94,77450.0
2696,20151111,245.86,245.47,246.65,244.13,64209.99999999999
2697,20151112,245.14,245.73,245.97,245.0,49480.0
2698,20151113,242.71,243.16,243.98,242.56,59940.0
2699,20151116,238.87,239.41,240.81,238.84,98790.0
2700,20151117,241.26,241.99,242.93,240.93,62910.0
2701,20151118,241.44,241.76,242.65,241.16,80100.0
2702,20151119,244.79,243.1,244.79,242.54,73730.0
2703,20151120,244.8,244.74,245.5,244.31,97650.0
2704,20151123,245.92,245.48,246.86,244.94,69100.0
2705,20151124,247.51,245.96,248.05,245.77,69430.0
2706,20151125,246.58,247.79,247.85,246.45,70520.0
2707,20151126,249.43,247.21,249.91,247.21,84300.0
2708,20151127,249.07,250.46,250.6,248.93,66680.0
2709,20151130,244.24,248.3,248.4,243.85,117530.0
2710,20151201,248.7,245.47,249.08,245.39,61340.0
2711,20151202,246.6,248.9,249.0,246.6,55560.0
2712,20151203,244.68,245.46,245.49,243.12,49720.0
2713,20151204,242.15,241.86,243.31,241.64,47980.0
2714,20151207,240.68,243.76,243.81,240.67,48480.0
2715,20151208,239.23,240.86,241.77,239.19,63310.0
2716,20151209,239.4,239.59,240.3,238.67,65349.99999999999
2717,20151210,240.6,239.28,241.31,238.99,81180.0
2718,20151211,240.35,240.65,241.83,239.78,61340.0
2719,20151214,238.17,237.55,238.49,236.94,72620.0
2720,20151215,238.8,239.13,239.54,237.98,54290.0
2721,20151216,243.49,240.89,244.37,240.82,66770.0
2722,20151217,244.17,245.2,245.69,242.77,63270.0
2723,20151218,243.0,241.71,244.14,241.42,61140.0
2724,20151221,243.76,243.01,244.69,242.01,53530.0
2725,20151222,245.48,244.06,245.51,242.58,69970.0
2726,20151223,246.53,245.64,247.49,244.97,68710.0
2727,20151224,245.33,247.81,247.96,245.33,58780.0
2728,20151228,241.79,245.38,245.51,241.79,66380.0
2729,20151229,241.22,240.69,241.61,238.9,61630.0
2730,20151230,240.38,242.13,242.42,240.03,67550.0
2731,20160104,234.63,239.3,239.35,234.63,68180.0
2732,20160105,236.13,233.96,237.25,233.96,67020.0
2733,20160106,234.6,236.48,236.48,233.27,89010.0
2734,20160107,231.93,233.23,234.54,231.52,88010.0
2735,20160108,233.68,230.4,233.78,229.91,117160.0
2736,20160111,230.83,230.77,232.27,230.34,76830.0
2737,20160112,230.55,232.45,232.85,230.25,72240.0
2738,20160113,233.52,232.24,234.26,231.89,71910.0
2739,20160114,231.38,230.68,231.52,229.41,78140.0
2740,20160115,228.78,233.38,233.76,228.01,96870.0
2741,20160118,228.59,225.56,229.16,225.33,79300.0
2742,20160119,230.08,228.79,230.12,227.03,80140.0
2743,20160120,224.54,229.29,229.3,222.92,121080.0
2744,20160121,223.81,224.83,226.61,223.81,145370.0
2745,20160122,228.79,226.35,228.79,226.31,115530.0
2746,20160125,230.21,229.98,231.37,228.99,75660.0
2747,20160126,227.19,228.66,229.06,226.16,89530.0
2748,20160127,230.96,229.19,231.13,228.83,92890.0
2749,20160128,231.51,229.07,231.62,228.02,131300.0
2750,20160129,232.1,230.97,232.1,228.8,107900.0
2751,20160201,233.67,232.87,233.84,232.13,106260.0
2752,20160202,231.1,232.27,232.95,231.05,87260.0
2753,20160203,228.97,229.29,229.36,227.77,77800.0
2754,20160204,232.91,230.3,232.94,230.12,84730.0
2755,20160205,233.3,232.73,233.93,232.27,90040.0
2756,20160211,226.7,227.77,228.35,226.26,83570.0
2757,20160212,224.98,225.5,226.63,223.37,122060.0
2758,20160215,228.4,227.84,228.81,226.86,82000.0
2759,20160216,231.52,229.26,232.13,228.87,76710.0
2760,20160217,231.94,231.66,233.3,230.87,95030.0
2761,20160218,234.74,235.08,235.11,233.52,81410.0
2762,20160219,235.27,234.11,235.31,233.47,74340.0
2763,20160222,234.95,234.58,235.73,233.78,59590.0
2764,20160223,235.03,236.54,236.67,234.42,70240.0
2765,20160224,234.91,234.3,235.58,233.96,70370.0
2766,20160225,235.37,235.57,236.91,233.87,73320.0
2767,20160226,235.22,236.39,236.46,234.86,77670.0
2768,20160229,234.63,235.4,236.28,234.63,80360.0
2769,20160302,238.63,238.45,239.08,238.08,108550.0
2770,20160303,240.09,240.2,240.2,238.68,111240.0
2771,20160304,239.74,239.84,240.31,238.93,116640.0
2772,20160307,240.21,240.47,240.91,239.84,134370.0
2773,20160308,238.44,240.27,240.27,237.32,119590.0
2774,20160309,239.13,237.64,239.13,237.21,76740.0
2775,20160310,241.43,239.91,242.51,239.47,84240.0
2776,20160311,241.97,241.29,242.62,241.17,60920.0
2777,20160314,242.15,243.9,243.94,241.93,73870.0
2778,20160315,241.83,242.47,243.0,241.28,67440.0
2779,20160316,242.35,242.04,243.43,241.63,73420.0
2780,20160317,244.09,243.65,245.84,243.58,88890.0
2781,20160318,244.63,245.25,245.27,243.72,77050.0
2782,20160321,244.28,245.44,245.95,243.2,72830.0
2783,20160322,245.41,244.75,245.41,244.06,73840.0
2784,20160323,245.23,245.33,246.18,244.45,72960.0
2785,20160324,244.08,244.3,245.0,243.31,74740.0
2786,20160325,243.79,244.61,244.65,243.33,73170.0
2787,20160328,243.95,243.86,244.96,243.66,104250.0
2788,20160329,245.53,244.55,245.88,244.11,103640.0
2789,20160330,246.54,246.98,247.58,246.07,103090.0
2790,20160331,245.86,246.95,247.26,244.55,89220.0
2791,20160401,242.36,245.59,245.66,241.82,157190.0
2792,20160404,243.05,242.38,243.06,241.73,68620.0
2793,20160405,240.58,242.1,242.25,240.28,63930.0
2794,20160406,241.99,240.85,242.59,240.65,103090.0
2795,20160407,242.29,243.05,243.27,241.03,138880.0
2796,20160408,241.77,240.59,241.84,239.57,117360.0
2797,20160411,242.06,241.79,242.29,240.65,89460.0
2798,20160412,243.71,242.05,243.94,241.72,102080.0
2799,20160414,248.89,247.01,248.9,246.76,136900.0
2800,20160415,248.53,248.47,249.03,247.68,99580.0
2801,20160418,248.0,246.7,248.04,246.32,82380.0
2802,20160419,247.88,248.67,249.34,247.49,99750.0
2803,20160420,247.26,248.63,249.56,247.26,93350.0
2804,20160421,249.39,248.45,249.5,247.92,87880.0
2805,20160422,248.32,248.44,248.86,247.74,105790.0
2806,20160425,248.13,248.33,248.45,247.08,129120.0
2807,20160426,248.92,247.81,249.22,247.7,134480.0
2808,20160427,248.69,248.87,249.09,248.28,163100.0
2809,20160428,246.27,249.42,249.52,245.91,108540.0
2810,20160429,245.2,245.9,246.01,243.89,104340.0
2811,20160502,243.47,244.86,244.88,243.27,78970.0
2812,20160503,244.29,244.88,244.9,243.48,71150.0
2813,20160504,243.31,243.29,243.85,242.23,110860.0
2814,20160509,242.23,242.84,243.11,241.63,98230.0
2815,20160510,243.68,241.97,243.68,241.77,114280.0
2816,20160511,243.07,244.39,244.39,241.99,87900.0
2817,20160512,242.34,242.23,243.12,241.66,81720.0
2818,20160513,240.6,242.61,242.73,240.03,74190.0
2819,20160516,240.82,240.01,241.32,240.01,97140.0
2820,20160517,241.03,241.67,241.81,240.26,71720.0
2821,20160518,239.82,240.32,240.46,238.14,103980.0
2822,20160519,239.04,239.45,239.68,238.47,103130.0
2823,20160520,238.74,238.67,239.59,238.23,65910.0
2824,20160523,239.85,239.6,240.08,237.81,57830.0
2825,20160524,237.65,239.28,239.48,237.65,89470.0
2826,20160525,240.91,239.68,241.45,239.28,91190.0
2827,20160526,240.58,241.56,242.05,240.45,130280.0
2828,20160527,241.85,241.25,242.41,240.74,92230.0
2829,20160530,241.73,241.94,242.07,240.41,67450.0
2830,20160531,243.63,241.03,243.84,240.36,117970.0
2831,20160601,243.58,242.7,244.19,242.48,78840.0
2832,20160602,244.18,243.88,244.66,243.31,78950.0
2833,20160603,244.39,244.94,244.94,243.67,86350.0
2834,20160607,247.85,245.55,247.86,245.54,79440.0
2835,20160608,250.04,248.24,250.04,247.68,90730.0
2836,20160609,250.19,250.19,251.51,248.46,138770.0
2837,20160610,248.96,249.86,249.86,248.63,89450.0
2838,20160613,244.05,246.74,246.96,243.7,79110.0
2839,20160614,243.35,243.79,244.46,242.36,107840.0
2840,20160615,243.3,243.41,244.16,242.19,84100.0
2841,20160616,241.61,243.66,244.0,240.52,83310.0
2842,20160617,241.63,243.35,244.02,241.32,77330.0
2843,20160620,245.17,244.44,245.63,243.74,75090.0
2844,20160621,245.34,244.6,245.5,243.99,58400.0
2845,20160622,246.75,245.17,247.03,244.79,65850.0
2846,20160623,246.31,246.42,246.81,245.64,65980.0
2847,20160624,239.21,248.23,248.27,234.97,190030.0
2848,20160627,239.28,236.79,239.28,236.68,95450.0
2849,20160628,240.08,236.78,240.46,236.73,79650.0
2850,20160629,242.32,241.29,243.71,240.68,67360.0
2851,20160630,244.14,244.25,244.48,242.52,75450.0
2852,20160701,246.52,244.96,247.57,244.78,63050.0
2853,20160704,247.62,246.66,247.94,246.16,63630.0
2854,20160705,246.91,247.67,247.84,246.51,54810.0
2855,20160706,241.86,245.37,245.74,240.73,71670.0
2856,20160707,244.6,243.15,245.02,242.63,62210.0
2857,20160708,243.43,244.3,245.4,242.72,62670.0
2858,20160711,246.99,245.64,247.42,245.44,63840.0
2859,20160712,247.14,247.36,248.35,246.62,72910.0
2860,20160713,249.25,249.44,250.26,247.74,78640.0
2861,20160714,249.8,248.95,249.96,248.36,67350.0
2862,20160715,251.02,250.61,251.72,249.99,75740.0
2863,20160718,251.52,251.08,251.65,250.31,55900.0
2864,20160719,250.97,251.64,251.76,250.08,62160.0
2865,20160720,250.66,250.37,250.66,249.08,60020.0
2866,20160721,250.44,251.11,251.36,249.72,63660.0
2867,20160722,250.04,249.43,250.7,248.97,55600.0
2868,20160725,250.65,250.4,251.49,249.69,68800.0
2869,20160726,252.72,250.19,252.76,249.9,73290.0
2870,20160727,252.73,252.63,253.2,252.13,78390.0
2871,20160728,251.86,253.27,253.34,251.0,74230.0
2872,20160729,251.48,252.24,253.37,251.48,87040.0
2873,20160801,253.81,252.91,254.02,252.81,91150.0
2874,20160802,251.93,252.8,253.14,251.76,61750.0
2875,20160803,248.65,250.56,250.56,248.6,74700.0
2876,20160804,249.24,250.22,250.34,248.65,54040.0
2877,20160805,252.36,250.21,252.4,249.96,62000.0
2878,20160808,254.11,253.34,254.18,252.51,64330.0
2879,20160809,255.85,254.38,256.24,254.19,60350.0
2880,20160810,255.43,255.68,256.31,255.06,66940.0
2881,20160811,256.18,255.14,256.18,254.24,93470.0
2882,20160812,256.17,256.86,257.88,255.7,74920.0
2883,20160816,256.15,256.95,258.13,256.12,68320.0
2884,20160817,256.04,255.82,256.32,254.6,63810.0
2885,20160818,258.11,256.62,258.23,255.8,64010.00000000001
2886,20160819,258.69,258.42,258.84,257.54,72800.0
2887,20160822,257.27,258.54,258.63,256.92,62920.0
2888,20160823,258.42,257.57,258.63,257.09,65710.0
2889,20160824,257.3,258.4,258.65,256.54,54460.0
2890,20160825,257.26,256.78,257.76,256.0,58800.0
2891,20160826,256.23,256.17,256.76,255.02,68300.0
2892,20160829,256.49,254.93,256.66,254.45,62760.0
2893,20160830,257.49,257.27,258.93,257.0,56520.0
2894,20160831,256.87,257.21,257.49,255.9,66350.0
2895,20160901,256.03,254.95,256.13,253.86,56100.0
2896,20160902,256.5,256.16,256.73,255.57,49270.0
2897,20160905,259.64,257.85,259.74,257.63,54170.0
2898,20160906,260.93,259.39,261.16,259.26,49970.0
2899,20160907,260.31,261.15,262.1,260.31,68750.0
2900,20160908,260.86,260.72,261.48,259.41,79380.0
2901,20160909,257.31,258.68,258.94,256.21,70050.0
2902,20160912,250.53,252.37,253.43,250.53,66330.0
2903,20160913,251.77,253.39,253.55,251.66,74550.0
2904,20160919,253.93,251.51,254.54,251.38,59750.0
2905,20160920,255.09,253.86,255.23,253.33,54630.0
2906,20160921,256.52,254.65,256.55,254.56,51980.0
2907,20160922,258.34,258.46,259.99,258.13,59900.0
2908,20160923,258.37,258.44,259.14,257.71,58390.0
2909,20160926,257.48,258.07,259.32,256.9,43880.0
2910,20160927,259.57,256.16,259.87,255.16,58680.0
2911,20160928,258.21,259.32,259.46,257.96,59190.0
2912,20160929,260.35,259.6,260.95,259.6,65370.00000000001
2913,20160930,257.49,258.3,258.91,257.29,74920.0
2914,20161004,259.18,259.51,259.74,258.55,62560.0
2915,20161005,258.99,257.51,259.49,256.67,58010.0
2916,20161006,261.13,261.6,261.68,259.65,64940.0
2917,20161007,260.06,261.17,261.53,259.73,62370.0
2918,20161010,260.31,258.85,260.71,257.68,74080.0
2919,20161011,256.15,259.29,260.4,255.93,68770.0
2920,20161012,256.2,254.69,256.67,254.56,62690.0
2921,20161013,253.93,256.19,256.6,253.79,58490.0
2922,20161014,255.09,254.7,255.91,254.66,61590.0
2923,20161017,256.19,255.9,257.07,253.71,55160.0
2924,20161018,257.98,256.17,258.04,255.99,59070.0
2925,20161019,258.21,257.25,259.67,257.17,62060.0
2926,20161020,258.41,258.55,259.28,257.8,60710.0
2927,20161021,257.26,258.16,258.39,256.82,52580.0
2928,20161024,259.48,257.83,259.48,257.76,53740.0
2929,20161025,258.57,258.79,258.92,257.82,68930.0
2930,20161026,255.52,257.73,257.73,254.13,65630.0
2931,20161027,256.66,256.25,256.99,255.62,68400.0
2932,20161028,256.53,256.45,257.3,255.89,53170.0
2933,20161031,255.93,255.6,256.66,255.21,59120.0
2934,20161101,255.99,255.35,256.3,253.51,71630.0
2935,20161102,252.83,254.27,254.77,252.33,67050.0
2936,20161103,252.9,252.44,253.74,251.72,56220.0
2937,20161104,252.57,252.85,253.29,251.86,44620.0
2938,20161107,254.6,254.79,255.42,254.0,49040.0
2939,20161108,255.26,256.2,256.31,254.1,46850.0
2940,20161109,249.67,255.83,257.03,246.51,123180.0
2941,20161110,255.31,253.8,255.31,252.64,119320.0
2942,20161111,251.99,252.93,253.88,251.9,101510.0
2943,20161114,250.01,251.59,252.36,250.0,100350.0
2944,20161115,249.2,250.39,250.93,249.18,87820.0
2945,20161116,250.32,250.93,251.54,250.23,79970.0
2946,20161117,250.46,249.62,250.86,248.71,67350.0
2947,20161118,250.21,250.9,251.02,249.23,78550.0
2948,20161121,249.51,249.7,250.8,248.93,55390.0
2949,20161122,252.37,250.85,252.85,250.47,62530.0
2950,20161123,253.66,253.09,254.71,252.22,68300.0
2951,20161124,252.03,253.22,253.71,251.44,53640.0
2952,20161125,252.26,252.19,252.84,251.64,44610.0
2953,20161128,252.96,252.46,253.63,250.87,45860.0
2954,20161129,252.91,252.98,253.63,252.32,50820.0
2955,20161130,254.26,253.2,255.0,252.86,67940.0
2956,20161201,254.48,254.84,255.23,254.06,59350.0
2957,20161202,252.88,253.93,254.22,252.06,55140.0
2958,20161205,252.14,252.12,253.04,251.52,50360.0
2959,20161206,255.63,253.88,256.27,253.85,61480.0
2960,20161207,256.34,256.57,257.05,255.96,54700.0
2961,20161208,262.0,258.79,262.0,258.63,74290.0
2962,20161209,260.91,261.24,261.29,260.34,58350.0
2963,20161212,260.72,261.59,261.69,259.89,56950.0
2964,20161213,261.63,260.38,261.72,260.08,77990.0
2965,20161214,262.0,262.64,262.86,261.12,55930.0
2966,20161215,261.45,259.9,262.08,259.82,55040.0
2967,20161216,262.56,261.59,262.91,261.16,60480.0
2968,20161219,261.93,262.03,263.22,261.86,46960.0
2969,20161220,262.59,262.78,263.26,262.14,51200.0
2970,20161221,262.1,263.76,264.42,262.1,62170.0
2971,20161222,261.97,262.71,262.92,261.66,53380.0
2972,20161223,261.61,262.1,262.26,261.3,46540.0
2973,20161226,261.9,261.83,262.27,261.36,45260.0
2974,20161227,262.49,262.35,262.85,261.79,52540.0
2975,20161228,259.7,259.65,260.59,259.52,54260.0
2976,20161229,260.01,259.02,260.04,258.62,48690.0
2977,20170102,260.36,259.42,261.21,258.64,36910.0
2978,20170103,262.97,261.55,263.0,260.72,61840.0
2979,20170104,263.12,263.19,263.27,262.47,68770.0
2980,20170105,261.98,262.88,262.94,261.64,78820.0
2981,20170106,263.2,263.01,263.61,262.66,56570.0
2982,20170109,263.74,263.83,264.55,263.34,59180.0
2983,20170110,263.73,263.15,263.88,262.83,60750.0
2984,20170111,268.15,264.24,268.91,264.18,76590.0
2985,20170112,269.95,268.48,269.95,267.93,70690.0
2986,20170113,267.91,268.34,268.68,267.66,61590.0
2987,20170116,266.15,267.71,268.53,265.37,63880.0
2988,20170117,267.37,266.65,268.53,266.33,64800.0
2989,20170118,267.08,267.64,267.96,265.37,56660.0
2990,20170119,267.7,269.3,270.01,266.39,59530.0
2991,20170120,266.52,266.45,267.35,266.18,55380.0
2992,20170123,267.12,266.77,267.84,265.53,56740.0
2993,20170124,267.3,267.79,268.25,266.24,54350.0
2994,20170125,268.15,268.65,269.04,267.28,63440.0
2995,20170126,270.48,269.15,271.21,268.47,70100.0
2996,20170131,268.09,269.61,270.0,268.09,69680.0
2997,20170201,269.56,269.16,269.97,268.87,65870.0
2998,20170202,268.49,269.63,271.25,268.01,76730.0
2999,20170203,268.85,269.1,269.62,267.37,71590.0
3000,20170206,269.49,270.65,271.08,268.75,71640.0
3001,20170207,268.97,269.52,269.68,268.51,71250.0
3002,20170208,267.72,268.51,268.56,265.76,64569.99999999999
3003,20170209,267.69,267.99,268.91,267.21,72700.0
3004,20170210,268.66,269.04,269.72,268.43,83140.0
3005,20170213,268.81,268.48,268.85,267.88,71070.0
3006,20170214,267.9,268.82,269.34,267.05,68620.0
3007,20170215,268.81,267.64,269.47,267.06,75720.0
3008,20170216,268.93,269.48,270.22,268.32,65400.00000000001
3009,20170217,268.84,267.6,269.02,267.6,59750.0
3010,20170220,269.73,269.41,269.92,268.57,54540.0
3011,20170221,272.11,269.9,273.13,269.7,61710.0
3012,20170222,272.85,272.61,273.15,271.96,64580.0
3013,20170223,272.89,272.61,273.18,272.18,64489.99999999999
3014,20170224,270.38,272.61,272.84,269.76,116670.0
3015,20170227,268.97,270.35,270.62,268.72,81080.0
3016,20170228,270.06,269.27,270.62,269.1,88890.0
3017,20170302,272.65,272.14,273.34,271.35,105760.0
3018,20170303,269.77,271.03,271.48,268.77,78080.0
3019,20170306,270.41,269.07,270.74,268.36,72120.0
3020,20170307,271.87,270.22,272.45,269.96,69480.0
3021,20170308,272.29,271.65,273.21,271.32,68170.0
3022,20170309,271.62,272.73,272.97,271.56,71720.0
3023,20170310,272.29,271.08,273.0,270.24,67630.0
3024,20170313,275.41,273.03,276.25,272.79,72080.0
3025,20170314,277.89,276.8,278.2,276.51,80670.0
3026,20170315,277.89,276.91,278.22,276.78,72420.0
3027,20170316,280.11,280.99,281.35,279.26,86730.0
3028,20170317,281.86,280.02,281.95,279.65,86560.0
3029,20170320,280.75,281.08,281.16,280.0,59320.0
3030,20170321,283.84,281.54,284.4,281.23,82820.0
3031,20170322,282.63,281.07,282.66,280.85,89310.0
3032,20170323,282.81,283.29,284.38,282.58,76370.0
3033,20170324,282.31,282.66,284.0,281.49,71000.0
3034,20170327,280.36,281.1,281.79,279.98,70910.0
3035,20170328,281.25,281.85,282.24,280.5,62560.0
3036,20170329,281.86,282.52,282.54,281.27,68200.0
3037,20170330,281.66,282.44,283.11,280.95,58290.0
3038,20170331,280.64,282.03,282.09,280.63,59370.0
3039,20170403,281.6,281.51,282.35,280.85,56540.0
3040,20170404,280.92,281.25,281.77,280.32,59580.0
3041,20170405,280.74,280.99,281.36,278.76,72390.0
3042,20170406,279.47,279.57,279.81,278.2,56810.0
3043,20170407,279.01,279.64,279.82,277.63,65060.0
3044,20170410,277.21,278.69,278.69,276.5,59920.0
3045,20170411,275.49,276.55,277.46,275.01,59390.0
3046,20170412,276.21,276.11,276.43,275.28,57610.0
3047,20170413,279.12,276.38,279.12,275.66,74100.0
3048,20170414,277.31,277.59,278.14,276.12,44580000.0
3049,20170417,278.1,278.06,279.06,277.49,47710000.0
3050,20170418,278.23,279.36,279.42,277.05,54710000.0
3051,20170419,276.49,277.66,278.07,275.97,65260000.00000001
3052,20170420,277.76,276.32,278.04,275.75,69510000.0
3053,20170421,280.05,279.44,280.89,278.8,60450000.0
3054,20170424,281.96,281.66,282.04,280.81,68130000.0
3055,20170425,285.41,282.17,285.47,282.0,76980000.0
3056,20170426,286.78,286.04,287.22,285.79,84110000.0
3057,20170427,287.34,285.8,287.76,285.52,83540000.0
3058,20170428,287.21,288.51,289.02,286.76,78760000.0
3059,20170502,289.65,288.6,291.12,288.39,69810000.0
3060,20170504,292.47,290.53,292.47,290.53,65040000.00000001
3061,20170508,299.86,292.95,299.86,292.66,102040000.0
3062,20170510,296.19,299.81,304.26,295.53,128100000.0
3063,20170511,299.75,297.25,300.22,296.35,111190000.0
3064,20170512,298.25,299.78,300.1,297.84,74390000.0
3065,20170515,298.87,298.54,299.84,297.51,58670000.0
3066,20170516,299.67,301.25,301.65,298.05,97290000.0
3067,20170517,299.34,299.02,299.95,297.9,77840000.0
3068,20170518,298.47,296.34,298.78,295.66,83320000.0
3069,20170519,298.08,298.26,299.1,297.44,74780000.0
3070,20170522,300.63,299.76,300.7,298.98,71070000.0
3071,20170523,301.36,301.44,303.7,300.41,76650000.0
3072,20170524,301.71,302.32,302.79,301.23,111990000.0
3073,20170525,305.22,302.83,305.34,302.18,100090000.0
3074,20170526,306.96,305.41,308.51,305.07,98100000.0
3075,20170529,306.52,307.98,309.32,305.13,105980000.0
3076,20170530,304.59,306.89,306.99,303.11,94120000.0
3077,20170531,304.67,303.79,306.18,303.64,114680000.0
3078,20170601,304.03,304.74,305.3,302.99,77250000.0
3079,20170602,307.83,305.34,308.01,305.27,94030000.0
3080,20170605,307.33,308.52,308.59,306.79,76120000.0
3081,20170607,305.68,306.94,307.59,305.42,87990000.0
3082,20170608,306.25,305.7,306.87,304.17,126080000.0
3083,20170609,309.38,307.51,310.02,307.17,118710000.0
3084,20170612,306.24,307.74,308.31,305.59,95850000.0
3085,20170613,308.02,306.25,308.29,306.25,94390000.0
3086,20170614,307.95,309.53,310.05,307.03,113450000.0
3087,20170615,306.69,308.02,308.83,305.04,95410000.0
3088,20170616,306.79,306.97,307.4,305.82,87840000.0
3089,20170619,308.61,307.14,309.29,306.19,87800000.0
3090,20170620,309.31,310.55,310.63,308.72,122390000.0
3091,20170621,307.52,307.61,308.0,306.13,100930000.0
3092,20170622,309.47,308.6,309.47,307.28,88480000.0
3093,20170623,310.26,309.36,310.58,308.96,81460000.0
3094,20170626,311.89,310.53,312.22,310.13,71900000.0
3095,20170627,312.12,311.72,312.95,311.05,131750000.0
3096,20170628,310.84,310.71,312.03,310.47,94920000.0
3097,20170629,312.56,312.86,313.79,312.26,103110000.0
3098,20170630,311.76,310.61,311.76,310.17,73220000.0
3099,20170703,312.39,312.5,312.93,310.85,71750000.0
3100,20170704,310.46,312.42,312.82,309.78,89180000.0
3101,20170705,311.77,309.87,312.1,309.64,68310000.0
3102,20170706,311.88,312.17,312.5,310.76,73590000.0
3103,20170707,310.66,310.17,311.45,309.62,87670000.0
3104,20170710,311.46,311.65,312.41,310.72,78670000.0
3105,20170711,313.59,312.04,313.7,311.5,85930000.0
3106,20170712,313.58,313.5,314.3,313.21,89120000.0
3107,20170713,316.35,315.46,318.4,315.03,94920000.0
3108,20170714,317.35,317.7,318.29,316.81,103190000.0
3109,20170717,318.52,319.22,319.45,317.86,74540000.0
3110,20170718,318.65,318.38,318.66,317.59,80890000.0
3111,20170719,318.91,319.15,319.15,317.52,77080000.0
3112,20170720,320.61,319.68,320.99,318.67,81100000.0
3113,20170721,321.79,320.17,322.01,320.0,81100000.0
3114,20170724,322.01,321.74,322.01,320.82,71710000.0
3115,20170725,320.15,321.7,322.16,319.72,82690000.0
3116,20170726,319.46,320.86,320.9,318.68,96650000.0
3117,20170727,320.51,320.63,321.46,319.51,75490000.0
3118,20170728,314.13,319.01,319.18,313.72,100380000.0
3119,20170731,314.6,312.73,314.81,312.2,82980000.0
3120,20170801,317.04,313.58,318.58,313.19,81840000.0
3121,20170802,317.69,318.58,318.86,317.17,94040000.0
3122,20170803,312.29,316.95,317.02,310.22,112320000.0
3123,20170804,313.46,312.8,314.14,311.89,79350000.0
3124,20170807,313.96,314.34,315.75,313.24,68360000.0
3125,20170808,313.4,314.94,315.66,311.99,71590000.0
3126,20170809,309.52,311.2,312.34,309.18,73810000.0
3127,20170810,308.37,308.3,309.78,305.73,105190000.0
3128,20170811,302.72,303.37,304.96,301.32,96750000.0
3129,20170814,304.93,304.99,305.84,303.75,68090000.0
3130,20170816,307.16,308.27,308.66,306.59,89400000.0
3131,20170817,309.02,307.85,309.58,307.16,99260000.0
3132,20170818,308.39,305.91,309.08,305.9,77620000.0
3133,20170821,308.14,309.09,309.09,307.56,62870000.0
3134,20170822,309.34,308.66,309.93,308.5,63190000.0
3135,20170823,309.71,311.02,311.52,308.85,62660000.0
3136,20170824,310.73,310.14,311.73,309.72,72200000.0
3137,20170825,311.21,311.56,312.16,310.24,73860000.0
3138,20170828,309.53,310.69,311.79,308.89,63870000.0
3139,20170829,308.64,307.46,308.64,304.24,65550000.0
3140,20170830,309.65,309.08,309.65,308.45,59530000.0
3141,20170831,308.28,309.77,310.33,307.14,99270000.0
3142,20170901,307.78,308.85,309.43,306.82,75660000.0
3143,20170904,304.19,302.52,306.38,302.45,67730000.0
3144,20170905,304.06,305.64,305.66,303.06,75190000.0
3145,20170906,303.18,303.62,303.85,302.41,91540000.0
3146,20170907,306.97,304.4,307.56,304.36,80370000.0
3147,20170908,307.43,307.68,308.1,306.63,69040000.0
3148,20170911,309.83,309.06,311.26,308.95,81060000.0
3149,20170912,310.42,311.7,311.78,309.53,70410000.0
3150,20170913,310.0,311.16,312.24,309.76,86740000.0
3151,20170914,312.52,310.82,312.52,309.75,132259999.99999999
3152,20170915,313.69,311.19,313.69,310.82,92790000.0
3153,20170918,318.93,314.31,318.93,314.17,77350000.0
3154,20170919,318.51,319.04,319.45,318.03,89270000.0
3155,20170920,318.48,319.1,320.4,317.19,93160000.0
3156,20170921,318.25,318.38,319.23,317.4,92120000.0
3157,20170922,316.71,318.06,319.15,315.47,91110000.0
3158,20170925,316.4,316.81,317.35,315.3,78660000.0
3159,20170926,314.29,314.96,315.68,313.68,85810000.0
3160,20170927,313.82,314.73,314.73,313.32,66670000.0
3161,20170928,313.85,314.32,315.17,312.88,70540000.0
3162,20170929,316.27,314.6,316.45,314.6,63210000.0
3163,20171010,322.49,321.29,324.0,320.57,99580000.0
3164,20171011,326.12,323.97,326.2,323.43,86130000.0
3165,20171012,328.11,326.58,328.11,325.96,98830000.0
3166,20171013,327.35,327.7,328.44,326.65,100700000.0
3167,20171016,327.82,328.57,329.42,326.99,85190000.0
3168,20171017,328.51,328.69,329.21,327.84,76860000.0
3169,20171018,328.4,328.06,329.43,327.13,75590000.0
3170,20171019,326.47,328.67,329.34,326.04,90040000.0
3171,20171020,328.89,327.08,328.89,327.02,99620000.0
3172,20171023,329.45,330.24,330.55,328.5,75010000.0
3173,20171024,328.96,329.34,330.12,328.91,70810000.0
3174,20171025,329.31,329.75,330.05,327.84,83840000.0
3175,20171026,326.99,328.63,329.65,326.99,99450000.0
3176,20171027,329.23,327.5,329.75,326.62,90500000.0
3177,20171030,330.38,331.72,331.72,329.62,90390000.0
3178,20171031,333.57,330.05,334.4,329.66,97630000.0
3179,20171101,338.76,335.67,338.76,335.6,93840000.0
3180,20171102,337.53,339.33,339.59,336.83,86220000.0
3181,20171103,338.83,339.08,339.12,336.16,75760000.0
3182,20171106,337.4,338.66,339.01,334.53,77980000.0
3183,20171107,336.76,337.23,338.35,336.0,114250000.0
3184,20171108,337.8,335.2,338.9,335.02,114010000.0
3185,20171109,337.14,338.55,338.59,334.99,108970000.0
3186,20171110,335.96,335.64,336.69,334.63,86250000.0
3187,20171113,334.33,336.63,337.34,333.73,91510000.0
3188,20171114,333.62,334.63,334.73,333.13,94190000.0
3189,20171115,332.17,333.39,333.6,331.36,112560000.0
3190,20171116,334.36,332.75,334.92,331.84,82130000.0
3191,20171117,334.18,336.05,338.04,334.18,92930000.0
3192,20171120,332.92,334.43,335.18,332.26,76770000.0
3193,20171121,333.51,333.78,334.92,332.7,123280000.0
3194,20171122,335.49,335.93,337.05,334.62,114420000.0
3195,20171123,334.51,335.66,335.89,333.99,71020000.0
3196,20171124,335.44,334.77,335.44,333.86,73260000.0
3197,20171127,329.53,335.24,335.61,329.47,91210000.0
3198,20171128,330.99,330.19,331.58,328.51,93030000.0
3199,20171129,330.68,331.41,332.22,330.04,67850000.0
3200,20171130,325.25,328.45,329.55,324.82,121250000.0
3201,20171201,324.78,326.85,326.85,324.5,82200000.0
3202,20171204,328.77,326.31,328.77,324.88,91080000.0
3203,20171205,329.61,326.77,330.17,326.34,97570000.0
3204,20171206,324.52,329.48,329.51,324.52,129650000.0
3205,20171207,323.59,325.31,325.53,322.39,128720000.0
3206,20171208,324.68,324.84,325.38,323.42,125460000.0
3207,20171211,325.09,325.13,325.4,323.34,90620000.0
3208,20171212,324.07,325.15,325.26,323.27,91130000.0
3209,20171213,326.18,324.14,326.58,323.13,90540000.0
3210,20171214,324.74,327.0,331.22,324.74,134160000.0
3211,20171215,326.23,327.39,328.34,325.36,128650000.0
3212,20171218,326.6,327.09,327.16,325.64,103110000.0
3213,20171219,326.76,327.62,329.43,325.82,86090000.0
3214,20171220,325.79,326.2,327.51,325.55,66250000.0
3215,20171221,319.72,325.82,325.88,319.72,86540000.0
3216,20171222,321.21,320.86,321.89,319.55,81170000.0
3217,20171226,318.89,322.14,323.43,318.89,87520000.0
3218,20171227,320.25,318.18,320.25,316.9,74280000.0
3219,20171228,324.74,320.63,324.74,320.34,68940000.0
3220,20180102,326.0,325.73,326.45,324.3,70740000.0
3221,20180103,327.13,327.13,328.37,326.56,109850000.0
3222,20180104,324.58,329.52,329.52,324.58,106560000.0
3223,20180105,328.97,326.06,329.03,325.78,96160000.0
3224,20180108,331.28,330.83,331.65,328.47,88480000.0
3225,20180109,330.25,330.67,332.7,328.53,100980000.0
3226,20180110,327.61,330.87,330.97,327.07,140730000.0
3227,20180111,325.67,326.92,327.98,325.07,120940000.0
3228,20180112,326.72,327.34,327.5,324.22,143380000.0
3229,20180115,327.39,328.57,328.94,326.21,98450000.0
3230,20180116,330.02,327.44,330.5,326.65,107820000.0
3231,20180117,329.19,329.31,330.21,328.03,95200000.0
3232,20180118,329.13,331.03,331.88,328.77,94900000.0
3233,20180119,329.52,329.81,330.55,328.51,94690000.0
3234,20180122,326.27,328.78,328.84,324.56,80820000.0
3235,20180123,330.93,327.42,330.93,327.17,102540000.0
3236,20180124,330.91,330.37,332.44,329.86,89710000.0
3237,20180125,334.08,330.67,334.5,330.6,124680000.0
3238,20180126,335.38,333.75,335.38,332.51,112870000.0
3239,20180129,338.05,337.28,339.27,337.05,121230000.0
3240,20180130,333.4,336.62,337.88,333.4,109650000.0
3241,20180131,333.38,332.38,338.48,331.65,113800000.0
3242,20180201,333.36,335.06,335.66,332.93,92490000.0
3243,20180202,327.01,332.69,332.69,326.3,100570000.0
3244,20180205,323.29,322.05,324.64,320.6,101940000.0
3245,20180206,318.01,316.62,319.15,312.62,126680000.0
3246,20180207,310.48,322.06,322.1,310.47,106920000.0
3247,20180208,311.62,310.84,314.24,309.95,111640000.0
3248,20180209,304.83,303.54,306.34,303.47,103310000.0
3249,20180212,308.13,306.91,309.65,305.17,84610000.0
3250,20180213,310.87,310.45,314.15,309.23,86760000.0
3251,20180214,314.4,313.33,315.53,312.81,69230000.0
3252,20180219,316.61,318.42,318.8,314.51,70080000.0
3253,20180220,312.83,315.19,315.73,312.2,56030000.0
3254,20180221,314.47,313.14,314.95,310.99,61420000.0
3255,20180222,312.17,312.72,313.49,311.13,65200000.0
3256,20180223,316.81,313.89,316.81,313.89,74330000.0
3257,20180226,317.34,318.49,318.6,316.12,86350000.0
3258,20180227,316.83,319.52,320.71,316.83,69200000.0
3259,20180228,312.86,315.89,317.42,312.75,94900000.0
3260,20180302,308.35,310.11,310.42,306.88,83590000.0
3261,20180305,304.58,308.39,308.79,304.46,66489999.99999999
3262,20180306,310.46,308.15,310.65,306.95,87810000.0
3263,20180307,311.14,311.57,314.11,309.11,97310000.0
3264,20180308,314.78,313.62,314.78,311.04,92590000.0
3265,20180309,317.67,316.06,320.47,314.87,108410000.0
3266,20180312,320.7,321.32,321.86,319.69,93550000.0
3267,20180313,322.98,320.98,322.98,320.37,96760000.0
3268,20180314,321.99,320.72,322.27,320.39,76080000.0
3269,20180315,322.74,322.06,323.44,319.76,70220000.0
3270,20180316,322.88,322.94,323.42,320.3,75860000.0
3271,20180319,320.35,322.57,322.8,319.72,73050000.0
3272,20180320,321.79,317.79,321.8,317.66,65019999.99999999
3273,20180321,321.6,322.19,322.85,321.46,72020000.0
3274,20180322,323.32,322.97,324.72,321.8,91620000.0
3275,20180323,312.42,316.6,317.13,311.78,102460000.0
3276,20180326,314.89,311.93,314.89,309.85,82450000.0
3277,20180327,316.34,317.22,317.39,315.24,86170000.0
3278,20180328,311.81,312.54,313.06,310.35,95210000.0
3279,20180329,313.82,312.03,314.45,310.8,85490000.0
3280,20180330,314.61,316.19,316.92,314.59,111260000.0
3281,20180402,314.0,315.56,317.07,313.62,85960000.0
3282,20180403,313.38,311.03,313.38,309.91,132270000.00000001
3283,20180404,308.54,314.21,314.21,308.33,139800000.0
3284,20180405,313.04,311.12,314.53,310.3,103600000.0
3285,20180406,311.61,310.39,312.32,309.73,107250000.0
3286,20180409,313.45,310.88,313.88,310.86,101640000.0
3287,20180410,313.94,312.53,314.77,309.58,91830000.0
3288,20180411,312.94,314.83,315.45,312.44,108370000.0
3289,20180412,313.22,313.92,314.69,312.99,95160000.0
3290,20180413,314.86,314.42,315.71,313.77,92860000.0
3291,20180416,315.17,316.45,316.53,314.14,69230000.0
3292,20180417,314.64,315.44,316.48,313.95,73080000.0
3293,20180418,318.64,316.58,319.28,316.55,93160000.0
3294,20180419,320.12,319.26,320.68,318.47,116870000.0
3295,20180420,317.89,318.6,319.39,317.29,104390000.0
3296,20180423,317.89,317.32,318.28,316.5,108890000.0
3297,20180424,315.86,318.24,318.3,314.43,94690000.0
3298,20180425,313.99,313.09,314.43,312.1,82180000.0
3299,20180426,318.08,315.55,319.06,314.95,91040000.0
3300,20180427,320.8,321.39,322.93,319.43,92190000.0
3301,20180430,323.56,321.93,323.58,321.66,139570000.0
3302,20180502,322.53,323.56,323.97,321.99,158300000.0
3303,20180503,320.55,322.83,322.95,320.55,117280000.0
3304,20180504,316.75,320.56,321.0,316.75,173910000.0
3305,20180508,315.87,317.79,319.53,314.95,141250000.0
3306,20180509,314.42,315.93,316.08,312.6,123610000.0
3307,20180510,317.31,316.51,317.34,315.11,120900000.0
3308,20180511,318.51,318.03,319.7,317.86,112400000.0
3309,20180514,317.72,318.93,319.5,317.09,141540000.0
3310,20180515,314.94,317.73,318.35,314.57,128389999.99999999
3311,20180516,315.97,313.81,316.62,313.78,129020000.00000001
3312,20180517,314.29,317.33,317.77,314.29,107630000.0
3313,20180518,315.37,315.5,315.8,314.46,83890000.0
3314,20180521,316.25,315.74,317.19,313.45,96770000.0
3315,20180523,318.31,316.45,319.04,316.01,122350000.0
3316,20180524,317.48,318.93,319.46,316.55,83140000.0
3317,20180525,318.05,315.92,318.88,315.43,130289999.99999999
3318,20180528,318.99,318.37,319.99,318.04,147740000.0
3319,20180529,316.2,318.7,319.4,316.18,117360000.0
3320,20180530,309.26,314.64,315.2,308.07,135720000.0
3321,20180531,310.92,312.01,312.26,309.84,228470000.0
3322,20180601,313.22,310.13,314.14,309.87,120950000.0
3323,20180604,314.84,313.7,315.46,313.26,104430000.0
3324,20180605,315.76,315.12,316.07,312.83,105960000.0
3325,20180607,317.67,317.94,319.19,317.03,108020000.0
3326,20180608,314.97,316.94,317.25,314.53,103100000.0
3327,20180611,317.22,315.24,317.35,314.24,103060000.0
3328,20180612,316.84,317.81,318.3,316.21,122230000.0
3329,20180614,311.2,314.6,314.82,311.03,147740000.0
3330,20180615,308.73,312.43,312.55,308.71,127400000.0
3331,20180618,305.35,308.73,308.95,303.77,121130000.0
3332,20180619,301.35,304.92,305.79,300.74,117680000.0
3333,20180620,304.02,302.95,305.69,301.83,104270000.0
3334,20180621,301.02,304.06,305.04,301.02,101200000.0
3335,20180622,303.69,298.81,303.72,298.71,92740000.0
3336,20180625,303.37,302.77,303.99,300.69,83140000.0
3337,20180626,302.76,300.3,303.83,299.5,95030000.0
3338,20180627,302.25,302.73,304.29,301.92,100170000.0
3339,20180628,298.26,299.91,300.83,297.72,88460000.0
3340,20180629,299.66,299.37,300.28,295.97,91790000.0
3341,20180702,292.93,299.12,300.04,292.93,93230000.0
3342,20180703,293.35,294.89,295.06,290.89,88700000.0
3343,20180704,292.26,293.54,294.63,291.87,67010000.00000001
3344,20180705,291.63,292.12,293.6,289.9,64860000.0
3345,20180706,293.11,292.04,294.73,290.09,100950000.0
3346,20180709,295.2,293.88,296.63,292.58,80240000.0
3347,20180710,296.19,297.14,297.99,295.84,74330000.0
3348,20180711,294.43,293.8,295.27,291.77,102400000.0
3349,20180712,294.41,294.94,296.63,293.77,94350000.0
3350,20180713,298.65,295.88,298.99,295.86,88560000.0
3351,20180716,297.37,298.71,299.56,297.06,69360000.0
3352,20180717,296.88,297.46,298.15,295.74,77990000.0
3353,20180718,296.47,299.2,300.24,296.08,78880000.0
3354,20180719,295.9,297.71,297.94,295.52,85400000.0
3355,20180720,296.95,295.78,297.52,294.05,76110000.0
3356,20180723,294.56,296.81,296.81,293.8,87890000.0
3357,20180724,295.49,294.92,296.05,293.28,99970000.0
3358,20180725,294.85,295.99,297.17,294.29,85720000.0
3359,20180726,296.95,296.2,298.22,295.11,93050000.0
3360,20180727,297.78,297.29,297.88,296.21,71330000.0
3361,20180730,297.29,297.01,298.0,295.99,66420000.0
3362,20180731,297.45,297.01,297.79,296.14,71870000.0
3363,20180801,298.69,298.32,299.96,298.06,70930000.0
3364,20180802,293.55,298.25,298.54,292.89,75900000.0
3365,20180803,295.61,294.45,295.85,293.59,63190000.0
3366,20180806,295.24,295.79,297.37,294.78,70150000.0
3367,20180807,297.18,295.79,297.38,294.37,70320000.0
3368,20180808,297.19,297.97,298.46,296.78,76310000.0
3369,20180809,297.41,297.23,297.41,295.61,87040000.0
3370,20180810,293.64,295.93,296.1,293.05,94300000.0
3371,20180813,289.85,291.21,292.09,288.11,94720000.0
3372,20180814,291.08,290.03,291.64,289.61,75900000.0
3373,20180816,288.24,287.1,289.05,285.42,93690000.0
3374,20180817,288.57,288.57,289.35,287.78,67290000.0
3375,20180820,288.61,289.78,290.93,288.15,74150000.0
3376,20180821,291.93,288.51,292.41,287.94,79700000.0
3377,20180822,293.0,292.45,293.83,291.93,81680000.0
3378,20180823,294.29,294.21,294.37,292.39,73750000.0
3379,20180824,295.54,293.26,295.91,292.53,70160000.0
3380,20180827,296.83,296.21,297.34,295.3,85300000.0
3381,20180828,297.22,298.67,298.95,296.6,84390000.0
3382,20180829,298.05,297.31,298.23,296.63,81220000.0
3383,20180830,298.05,298.44,299.99,297.37,80680000.0
3384,20180831,300.07,296.49,300.07,296.09,107570000.0
3385,20180903,297.49,299.15,299.28,296.85,64700000.0
3386,20180904,298.8,297.72,299.2,296.86,64650000.00000001
3387,20180905,294.96,297.89,298.4,294.37,81060000.0
3388,20180906,294.28,294.23,295.82,293.62,79880000.0
3389,20180907,292.86,292.26,293.79,290.69,90390000.0
3390,20180910,293.7,292.37,294.06,292.25,84200000.0
3391,20180911,292.46,293.42,294.75,291.49,83410000.0
3392,20180912,292.35,292.74,293.29,290.89,87630000.0
3393,20180913,292.42,292.5,293.42,291.78,98540000.0
3394,20180914,297.29,295.19,297.38,295.04,83090000.0
3395,20180917,295.23,296.7,296.74,294.14,64920000.0
3396,20180918,296.1,293.06,296.51,293.03,77060000.0
3397,20180919,296.64,297.63,297.72,295.5,94200000.0
3398,20180920,299.04,297.47,300.45,297.12,97940000.0
3399,20180921,300.81,299.84,300.81,298.9,124340000.0
3400,20180927,302.59,299.54,302.6,299.54,120500000.0
3401,20180928,300.51,302.53,302.64,299.83,111430000.0
3402,20181001,300.17,301.55,301.97,299.3,77260000.0
3403,20181002,296.53,300.2,300.93,296.36,86570000.0
3404,20181004,291.78,296.42,296.42,291.26,107330000.0
3405,20181005,291.28,291.42,292.66,289.33,93620000.0
3406,20181008,289.91,290.02,292.29,289.91,69770000.0
3407,20181010,287.85,290.23,290.37,286.92,117740000.0
3408,20181011,275.15,281.52,282.65,275.15,144520000.0
3409,20181012,279.37,275.82,281.26,275.43,101670000.0
3410,20181015,277.19,278.35,278.91,276.49,73190000.0
3411,20181016,276.9,278.73,279.52,276.22,60610000.0
3412,20181017,280.05,280.07,281.99,279.1,75390000.0
3413,20181018,277.48,278.73,280.01,277.3,68810000.0
3414,20181019,278.63,275.08,279.03,273.81,74650000.0
3415,20181022,279.4,276.78,279.89,275.99,62450000.0
3416,20181023,272.54,277.31,277.57,270.72,88690000.0
3417,20181024,271.36,274.07,274.24,270.64,99130000.0
3418,20181025,266.72,264.46,267.09,262.97,120410000.0
3419,20181026,262.69,267.04,267.04,260.16,111380000.0
3420,20181029,260.19,262.82,265.29,259.84,109740000.0
3421,20181030,262.47,259.15,264.74,259.06,122390000.0
3422,20181031,264.01,263.55,264.14,261.03,107850000.0
3423,20181101,262.95,264.72,266.97,262.77,102280000.0
3424,20181102,272.56,266.16,272.79,265.82,111230000.0
3425,20181105,270.07,270.22,270.45,266.67,81490000.0
3426,20181106,271.57,271.01,272.01,268.57,77830000.0
3427,20181107,270.45,271.43,273.79,269.77,119320000.0
3428,20181108,272.11,274.88,276.34,272.07,99220000.0
3429,20181109,271.33,272.25,273.57,270.85,80920000.0
3430,20181112,271.57,268.66,272.27,268.64,78000000.0
3431,20181113,269.7,267.03,269.89,264.63,88280000.0
3432,20181114,268.88,269.58,270.01,267.75,87330000.0
3433,20181115,271.54,267.93,271.69,267.68,74360000.0
3434,20181116,271.65,272.95,273.52,271.06,74600000.0
3435,20181119,272.31,272.01,274.05,270.83,75010000.0
3436,20181120,269.58,268.54,270.58,268.54,80900000.0
3437,20181121,268.27,265.96,268.49,264.95,81840000.0
3438,20181122,267.76,268.51,269.11,267.15,64410000.0
3439,20181123,266.33,268.12,268.54,264.86,58350000.0
3440,20181126,269.79,266.43,269.95,266.41,75650000.0
3441,20181127,272.08,270.9,272.47,269.27,71910000.0
3442,20181128,273.45,272.64,273.53,271.35,79830000.0
3443,20181129,274.16,277.08,277.54,273.4,80650000.0
3444,20181130,271.35,274.53,275.51,270.88,137530000.0
3445,20181203,276.18,275.7,276.98,273.59,89070000.0
3446,20181204,273.29,275.08,275.72,272.03,80800000.0
3447,20181205,271.49,269.53,272.38,269.47,75640000.0
3448,20181206,267.18,270.18,270.18,266.61,86090000.0
3449,20181207,268.28,268.97,269.66,267.03,68450000.0
3450,20181210,265.35,264.55,266.2,263.63,77300000.0
3451,20181211,264.69,265.87,265.99,263.87,70040000.0
3452,20181212,268.47,266.0,268.84,265.55,83690000.0
3453,20181213,269.41,269.07,271.06,268.22,145060000.0
3454,20181214,265.55,269.69,269.69,264.44,99730000.0
3455,20181217,266.33,265.81,267.19,265.41,71450000.0
3456,20181218,265.18,264.42,266.83,263.93,90330000.0
3457,20181219,267.31,266.02,267.55,265.26,81750000.0
3458,20181220,264.81,265.13,266.34,263.12,81340000.0
3459,20181221,265.06,263.66,265.06,263.15,92600000.0
3460,20181224,264.45,263.51,265.09,262.96,61960000.0
3461,20181226,260.98,261.09,262.49,259.35,92490000.0
3462,20181227,260.57,261.53,261.71,259.73,84460000.0
3463,20181228,261.98,261.61,262.85,261.27,62700000.0