<Ticker>,<DTYYYYMMDD>,<Open>,<High>,<Low>,<Close>,<Volume>

^HASTC,20140307,81.8,82.3,81.6,82.2,87665777
^HASTC,20140306,82.0,82.0,80.9,81.8,73450051
^HASTC,20140305,80.4,81.4,80.4,81.2,60799657
^HASTC,20140304,80.5,80.5,79.2,80.3,71925838
^HASTC,20140303,83.0,83.1,80.5,80.5,95383013
^HASTC,20140228,82.7,83.2,81.9,83.1,77346237
^HASTC,20140227,82.7,84.3,82.5,82.6,110822832
^HASTC,20140226,82.3,82.8,81.7,82.8,93341725
^HASTC,20140225,81.6,82.2,81.4,82.2,95086461
^HASTC,20140224,80.4,81.7,80.1,81.7,70883432
^HASTC,20140221,79.5,80.4,78.7,80.2,72319923
^HASTC,20140220,82.1,82.9,78.4,79.5,148780034
^HASTC,20140219,81.1,82.3,80.9,82.3,107184155
^HASTC,20140218,79.7,81.0,79.7,81.0,94441826
^HASTC,20140217,78.8,80.0,78.2,79.6,103606279
^HASTC,20140214,78.0,78.8,77.9,78.8,113842166
^HASTC,20140213,76.8,77.7,76.7,77.7,85051069
^HASTC,20140212,75.6,76.8,75.6,76.8,66587573
^HASTC,20140211,75.7,76.7,75.5,75.5,90520413
^HASTC,20140210,74.8,75.6,74.6,75.6,69442337
^HASTC,20140207,75.2,75.6,74.3,74.8,80331852
^HASTC,20140206,74.3,75.0,74.3,75.0,39761629
^HASTC,20140127,0.0,0.0,0.0,74.2,31
^HASTC,20140124,73.5,73.8,73.3,73.7,34765819
^HASTC,20140123,73.4,73.8,73.2,73.4,31446660
^HASTC,20140122,73.6,74.6,72.9,73.4,60359998
^HASTC,20140121,72.5,73.6,72.2,73.6,51430627
^HASTC,20140120,72.7,73.1,72.4,72.5,56918335
^HASTC,20140117,73.1,73.5,72.5,72.8,71127884
^HASTC,20140116,72.7,73.3,72.5,73.1,65828840
^HASTC,20140115,71.7,73.0,71.6,72.7,71244550
^HASTC,20140114,71.0,72.0,71.0,71.7,47452316
^HASTC,20140113,70.7,71.2,70.6,71.0,47485536
^HASTC,20140110,71.2,71.2,70.8,70.8,53935874
^HASTC,20140109,70.0,71.2,69.9,71.2,79040577
^HASTC,20140108,69.5,70.0,69.4,70.0,56212686
^HASTC,20140107,68.5,69.7,68.5,69.5,43262083
^HASTC,20140106,67.8,68.8,67.8,68.8,40497679
^HASTC,20140103,68.0,68.0,67.7,68.0,40673861
^HASTC,20140102,68.0,68.1,67.8,67.9,33410050
^HASTC,20131231,66.9,67.8,66.9,67.8,39779110
^HASTC,20131230,67.4,68.0,66.7,67.0,59888350
^HASTC,20131227,68.2,68.3,67.9,67.9,51722420
^HASTC,20131226,68.3,68.4,68.1,68.1,56977531
^HASTC,20131225,68.2,68.4,67.9,68.2,47049712
^HASTC,20131224,68.4,68.5,68.0,68.1,73801811
^HASTC,20131223,67.6,68.5,67.6,68.3,48097997
^HASTC,20131220,67.6,68.1,67.5,67.5,91093864
^HASTC,20131219,67.0,67.8,67.0,67.6,71112716
^HASTC,20131218,66.8,67.1,66.8,67.0,32823072
^HASTC,20131217,66.5,66.9,66.5,66.9,43101275
^HASTC,20131216,66.1,66.6,65.9,66.5,78497791
^HASTC,20131213,66.0,66.3,65.8,66.2,26043448
^HASTC,20131212,65.5,66.0,65.4,66.0,37834076
^HASTC,20131211,66.2,66.2,65.4,65.6,51634399
^HASTC,20131210,66.1,66.2,65.8,66.1,39949668
^HASTC,20131209,66.1,66.4,65.9,66.1,41001907
^HASTC,20131206,66.1,66.2,65.8,66.1,32877687
^HASTC,20131205,66.2,66.2,65.7,66.1,43358300
^HASTC,20131204,65.7,66.1,65.6,66.1,60746722
^HASTC,20131203,65.1,66.1,65.0,65.6,43364308
^HASTC,20131202,65.2,65.3,64.9,65.1,32009646
^HASTC,20131129,65.3,65.5,64.8,65.2,40244188
^HASTC,20131128,65.2,65.3,64.8,65.3,44278180
^HASTC,20131127,64.9,65.2,64.8,65.2,45395744
^HASTC,20131126,64.8,65.0,64.4,64.9,34685875
^HASTC,20131125,64.8,65.1,64.5,64.8,37189730
^HASTC,20131122,64.4,64.6,63.9,64.6,38465618
^HASTC,20131121,64.6,65.4,64.4,64.4,100270885
^HASTC,20131120,64.3,64.6,64.1,64.6,45305728
^HASTC,20131119,64.5,64.5,64.0,64.4,39641751
^HASTC,20131118,63.9,64.5,63.9,64.4,53440404
^HASTC,20131115,63.7,64.0,63.6,63.9,48360966
^HASTC,20131114,63.6,63.9,63.3,63.7,32138463
^HASTC,20131113,63.9,64.1,63.6,63.6,36029723
^HASTC,20131112,64.1,64.3,63.5,63.9,66092257
^HASTC,20131111,63.5,64.1,63.2,64.1,44829306
^HASTC,20131108,63.2,63.4,63.0,63.3,38901096
^HASTC,20131107,63.3,63.6,63.1,63.1,61985556
^HASTC,20131106,63.0,63.3,62.8,63.3,47741705
^HASTC,20131105,62.5,62.9,62.4,62.9,53457215
^HASTC,20131104,62.1,62.4,61.8,62.4,46853938
^HASTC,20131101,61.7,62.1,61.5,62.1,17446160
^HASTC,20131031,61.6,61.9,61.4,61.6,15762696
^HASTC,20131030,61.4,61.9,61.4,61.6,21229623
^HASTC,20131029,61.5,61.5,61.1,61.5,20602879
^HASTC,20131028,61.9,61.9,61.4,61.4,27150669
^HASTC,20131025,61.9,62.0,61.6,61.8,32380758
^HASTC,20131024,62.1,62.3,61.8,61.9,41196444
^HASTC,20131023,61.7,62.1,61.5,62.1,31011925
^HASTC,20131022,61.9,62.0,61.3,61.7,29741078
^HASTC,20131021,61.6,62.3,61.6,61.9,51613363
^HASTC,20131018,61.4,61.5,61.1,61.5,23876479
^HASTC,20131017,61.2,61.6,61.1,61.4,40608326
^HASTC,20131016,60.8,61.2,60.7,61.1,25594389
^HASTC,20131015,60.5,60.8,60.4,60.8,21421085
^HASTC,20131014,60.6,60.7,60.5,60.5,18840168
^HASTC,20131011,60.7,60.9,60.6,60.6,22859996
^HASTC,20131010,61.2,61.3,60.6,60.7,28924335
^HASTC,20131009,61.2,61.4,60.9,61.2,26321928
^HASTC,20131008,61.4,61.4,60.8,61.2,44291126
^HASTC,20131007,60.9,61.5,60.9,61.4,27026586
^HASTC,20131004,61.0,61.0,60.5,60.9,24450629
^HASTC,20131003,61.1,61.3,60.6,61.0,37708959
^HASTC,20131002,60.9,61.1,60.8,61.0,27343856
^HASTC,20131001,61.0,61.4,60.7,60.9,45430708
^HASTC,20130930,60.4,61.0,60.4,61.0,33562893
^HASTC,20130927,60.3,60.5,60.1,60.4,20454945
^HASTC,20130926,60.3,60.5,60.1,60.3,21243483
^HASTC,20130925,59.7,60.5,59.7,60.3,39215698
^HASTC,20130924,59.7,60.0,59.5,59.8,26068836
^HASTC,20130923,59.1,59.6,59.0,59.6,21110568
^HASTC,20130920,59.0,59.2,58.9,59.2,69367171
^HASTC,20130919,58.8,59.0,58.7,59.0,28198488
^HASTC,20130918,59.3,59.5,58.7,58.7,27244522
^HASTC,20130917,59.7,59.8,59.4,59.5,25413939
^HASTC,20130916,60.4,60.5,60.0,60.0,38059610
^HASTC,20130913,60.0,60.2,59.9,60.2,13901681
^HASTC,20130912,60.2,60.3,60.0,60.0,14382035
^HASTC,20130911,60.1,60.4,60.0,60.2,15740248
^HASTC,20130910,59.6,60.1,59.6,60.0,18578363
^HASTC,20130909,60.5,60.5,59.4,59.7,19154533
^HASTC,20130906,60.5,60.8,60.4,60.5,19784226
^HASTC,20130905,60.2,60.8,60.2,60.6,16487132
^HASTC,20130904,60.5,60.7,60.0,60.2,14908654
^HASTC,20130903,61.1,61.2,60.5,60.6,11503454
^HASTC,20130830,60.4,61.2,60.2,61.2,17234766
^HASTC,20130829,60.7,61.0,60.4,60.4,13648655
^HASTC,20130828,61.4,61.4,60.4,60.7,23387906
^HASTC,20130827,61.7,61.7,61.4,61.4,11819530
^HASTC,20130826,61.5,61.8,61.0,61.8,14471994
^HASTC,20130823,61.9,62.1,61.2,61.4,21079027
^HASTC,20130822,62.3,62.5,61.6,61.9,19195050
^HASTC,20130821,62.5,62.6,62.0,62.4,20246301
^HASTC,20130820,62.9,63.0,62.3,62.6,21797609
^HASTC,20130819,62.3,63.0,62.3,62.9,28470312
^HASTC,20130816,62.3,62.4,62.0,62.2,16219271
^HASTC,20130815,61.4,62.3,61.4,62.3,26217249
^HASTC,20130814,61.2,61.9,61.0,61.9,18084851
^HASTC,20130813,61.4,61.8,61.1,61.2,16717771
^HASTC,20130812,61.6,61.8,61.3,61.4,15894580
^HASTC,20130809,61.5,62.0,61.5,61.7,17882738
^HASTC,20130808,62.2,62.3,61.7,61.8,15155648
^HASTC,20130807,62.2,62.4,62.1,62.2,21149347
^HASTC,20130806,61.9,62.3,61.7,62.3,14794039
^HASTC,20130805,62.2,62.2,61.8,61.9,13313956
^HASTC,20130802,61.6,62.2,61.6,62.2,9893287
^HASTC,20130801,61.5,61.7,61.3,61.6,12184612
^HASTC,20130731,61.6,61.7,61.0,61.5,12195503
^HASTC,20130730,60.9,61.6,60.8,61.6,10427392
^HASTC,20130729,61.3,61.4,61.1,60.8,16145026
^HASTC,20130726,60.9,61.2,60.8,61.3,22562235
^HASTC,20130725,62.4,62.5,61.5,61.5,19598170
^HASTC,20130724,63.0,63.1,62.1,62.2,23457493
^HASTC,20130723,62.7,63.1,62.5,63.0,17514137
^HASTC,20130722,63.3,63.4,62.6,62.8,17737927
^HASTC,20130719,62.9,63.2,62.9,63.2,21965710
^HASTC,20130718,63.2,63.3,62.7,63.0,19845590
^HASTC,20130717,63.0,63.3,62.8,63.2,21713345
^HASTC,20130716,63.0,63.0,62.7,63.0,18709723
^HASTC,20130715,63.1,63.3,62.7,63.0,18987781
^HASTC,20130712,62.4,63.1,62.3,63.1,28121202
^HASTC,20130711,61.9,62.3,61.9,62.3,14546027
^HASTC,20130710,62.6,62.8,62.1,62.4,21868795
^HASTC,20130709,62.4,62.6,62.2,62.6,16366910
^HASTC,20130708,62.7,62.8,62.2,62.3,22390890
^HASTC,20130705,63.1,63.1,62.8,62.6,16194509
^HASTC,20130704,63.0,63.2,62.9,63.1,20548185
^HASTC,20130703,63.2,63.2,62.7,63.1,24904238
^HASTC,20130702,62.5,63.2,62.4,63.2,25539860
^HASTC,20130701,62.8,62.8,62.1,62.5,16699762
^HASTC,20130628,62.9,63.1,62.4,62.8,35908251
^HASTC,20130627,62.2,62.9,62.1,62.9,57483329
^HASTC,20130626,62.1,62.2,61.3,62.2,28995253
^HASTC,20130625,63.5,63.5,61.2,62.0,57599136
^HASTC,20130624,64.2,64.2,63.1,63.5,37645066
^HASTC,20130621,64.5,64.6,63.7,64.3,50637855
^HASTC,20130620,65.0,65.0,63.8,64.5,34495471
^HASTC,20130619,65.0,65.3,64.7,65.0,29700585
^HASTC,20130618,64.5,65.0,64.1,65.0,42602491
^HASTC,20130617,64.8,64.8,64.8,64.8,54184842
^HASTC,20130614,65.7,66.0,65.3,65.6,36457077
^HASTC,20130613,65.3,65.6,64.7,65.6,54536315
^HASTC,20130612,65.4,65.6,64.9,65.3,41186477
^HASTC,20130611,65.6,65.8,65.1,65.5,39932491
^HASTC,20130610,65.6,66.2,65.2,65.6,52807510
^HASTC,20130607,65.3,65.7,65.1,65.6,50393226
^HASTC,20130606,64.5,65.3,64.2,65.3,39437688
^HASTC,20130605,63.8,64.6,63.6,64.5,33344336
^HASTC,20130604,64.8,65.1,63.6,63.8,57233691
^HASTC,20130603,64.6,65.2,64.5,64.9,50585798
^HASTC,20130531,65.2,65.8,64.5,64.6,71494708
^HASTC,20130530,64.1,65.2,64.0,65.1,54849426
^HASTC,20130529,64.1,65.1,64.1,64.5,96765090
^HASTC,20130528,63.6,64.1,63.0,64.1,63825767
^HASTC,20130527,62.7,63.8,62.7,63.5,80312364
^HASTC,20130524,62.2,62.6,61.9,62.6,42788108
^HASTC,20130523,62.6,63.0,62.0,62.1,56563894
^HASTC,20130522,61.9,63.0,61.9,62.6,60506873
^HASTC,20130521,60.9,61.8,60.9,61.6,54993100
^HASTC,20130520,60.4,61.0,60.0,61.0,29909031
^HASTC,20130517,60.9,60.9,60.1,60.5,21941554
^HASTC,20130516,60.6,60.9,60.4,60.9,25181941
^HASTC,20130515,59.9,60.5,59.6,60.5,23981045
^HASTC,20130514,60.6,60.6,59.5,59.9,31630793
^HASTC,20130513,60.4,60.9,60.2,60.7,29666014
^HASTC,20130510,60.9,60.9,60.1,60.5,31373881
^HASTC,20130509,59.8,60.7,59.8,60.6,36055568
^HASTC,20130508,60.5,60.7,59.7,60.1,31960962
^HASTC,20130507,60.8,60.9,60.1,60.5,48421406
^HASTC,20130506,59.2,60.7,59.2,60.7,54994651
^HASTC,20130503,58.2,59.1,58.1,59.1,22846113
^HASTC,20130502,58.3,58.6,58.1,58.3,14667269
^HASTC,20130426,58.7,58.9,58.3,58.4,40899734
^HASTC,20130425,58.3,58.9,58.3,58.7,24558245
^HASTC,20130424,58.2,58.5,58.0,58.3,21611428
^HASTC,20130423,57.6,58.4,57.6,58.2,21127930
^HASTC,20130422,58.4,58.5,57.5,57.6,26942243
^HASTC,20130418,58.9,59.0,58.2,58.4,30430211
^HASTC,20130417,59.1,59.3,58.5,59.0,18539792
^HASTC,20130416,58.8,59.2,58.0,59.2,32018329
^HASTC,20130415,60.2,60.4,58.6,58.9,46921522
^HASTC,20130412,61.3,61.5,60.1,60.3,35998565
^HASTC,20130411,60.3,61.1,60.2,61.1,45669149
^HASTC,20130410,60.3,60.3,60.3,60.3,55069654
^HASTC,20130409,61.0,61.5,60.9,61.4,35705936
^HASTC,20130408,61.0,61.5,60.7,61.4,53622042
^HASTC,20130405,60.4,61.0,60.3,61.0,31117673
^HASTC,20130404,61.2,61.2,60.5,60.5,51278026
^HASTC,20130403,61.1,61.7,60.8,61.4,43432849
^HASTC,20130402,61.5,62.0,61.1,61.1,49500348
^HASTC,20130401,60.0,61.5,59.7,61.5,42323673
^HASTC,20130329,60.2,60.3,59.0,60.2,37839821
^HASTC,20130328,60.8,60.9,60.1,60.3,36721437
^HASTC,20130327,60.8,60.9,60.0,60.6,32584690
^HASTC,20130326,61.2,61.4,60.7,60.9,27721157
^HASTC,20130325,60.9,61.1,60.4,61.1,30415982
^HASTC,20130322,61.5,61.7,60.4,60.9,40888879
^HASTC,20130321,61.7,61.9,61.2,61.5,33285466
^HASTC,20130320,61.5,61.5,61.5,61.5,35025651
^HASTC,20130319,61.6,61.6,60.6,61.1,32827544
^HASTC,20130318,62.0,62.0,61.1,61.3,38926165
^HASTC,20130315,61.9,62.2,61.6,62.1,49529247
^HASTC,20130314,61.3,61.9,61.1,61.8,39923958
^HASTC,20130313,62.2,62.3,61.2,61.4,50634672
^HASTC,20130312,62.5,63.0,61.3,62.2,60792185
^HASTC,20130311,61.0,62.1,60.8,62.0,62436946
^HASTC,20130308,60.1,61.0,60.1,61.0,31722467
^HASTC,20130307,60.8,60.9,59.9,60.1,38172153
^HASTC,20130306,59.2,60.8,59.1,60.8,40409893
^HASTC,20130305,60.4,60.6,59.2,59.3,62635538
^HASTC,20130304,62.6,62.7,60.7,60.7,79844890
^HASTC,20130301,62.6,62.9,62.3,62.8,40926769
^HASTC,20130228,62.5,63.3,62.5,62.6,44007779
^HASTC,20130227,62.0,62.6,61.0,62.6,66063768
^HASTC,20130226,64.1,64.2,61.7,62.0,96295591
^HASTC,20130225,64.1,64.5,63.8,64.2,45972181
^HASTC,20130222,63.4,64.8,62.3,64.1,115986279
^HASTC,20130221,66.9,67.2,63.4,63.5,132136454
^HASTC,20130220,66.5,67.1,65.6,67.0,81156149
^HASTC,20130219,66.8,67.0,66.0,66.2,103990283
^HASTC,20130218,66.1,66.8,66.1,66.7,71207576
^HASTC,20130208,65.3,66.2,65.0,66.2,95013769
^HASTC,20130207,64.2,65.0,64.2,65.0,65726452
^HASTC,20130206,63.1,64.2,62.7,64.1,51410522
^HASTC,20130205,62.9,63.0,62.5,62.8,41650072
^HASTC,20130204,63.0,63.3,62.6,62.9,49984282
^HASTC,20130201,62.3,63.0,62.0,63.0,51212841
^HASTC,20130131,63.4,63.5,62.5,62.6,67243238
^HASTC,20130130,63.4,63.7,62.9,63.4,69689133
^HASTC,20130129,62.6,63.3,62.1,63.0,82029627
^HASTC,20130128,61.7,63.4,61.7,62.5,95700638
^HASTC,20130125,61.2,62.3,60.9,61.6,72608140
^HASTC,20130124,59.6,61.1,59.3,61.2,62181782
^HASTC,20130123,59.5,60.1,58.6,59.6,51477027
^HASTC,20130122,61.2,61.3,59.0,59.5,78641474
^HASTC,20130121,61.9,62.4,61.0,61.2,58088005
^HASTC,20130118,62.1,62.4,60.9,62.0,71659830
^HASTC,20130117,62.8,63.6,62.1,62.3,102312490
^HASTC,20130116,62.2,63.9,62.2,62.7,111073859
^HASTC,20130115,60.4,62.3,60.4,62.2,111354522
^HASTC,20130114,60.8,60.9,59.8,60.6,71951672
^HASTC,20130111,61.1,61.8,60.3,60.5,87647024
^HASTC,20130110,59.6,60.6,58.9,60.5,67007878
^HASTC,20130109,59.9,61.5,59.4,59.6,138322646
^HASTC,20130108,59.1,60.2,58.7,60.0,96564613
^HASTC,20130107,59.3,60.4,58.9,59.0,83052093
^HASTC,20130104,58.1,59.3,57.7,59.2,88062829
^HASTC,20130103,59.2,59.7,57.5,58.1,131340876
^HASTC,20130102,57.1,59.1,57.1,59.1,83096744
^HASTC,20121228,57.1,57.1,57.1,57.1,74725130
^HASTC,20121227,56.0,56.5,55.8,56.1,90142745
^HASTC,20121226,55.0,55.9,54.8,55.9,64295996
^HASTC,20121225,55.0,55.4,54.6,55.0,54751470
^HASTC,20121224,54.1,54.9,54.1,55.0,60956527
^HASTC,20121221,54.3,54.4,53.8,54.0,48915173
^HASTC,20121220,55.1,55.2,54.3,54.3,70842345
^HASTC,20121219,54.0,55.0,54.0,54.9,59125358
^HASTC,20121218,54.8,54.9,53.7,54.0,51269604
^HASTC,20121217,54.0,54.5,53.8,54.5,67619290
^HASTC,20121214,54.2,54.6,54.0,54.4,43156880
^HASTC,20121213,53.9,54.3,53.5,54.1,62582936
^HASTC,20121212,52.6,53.9,52.4,53.9,57548784
^HASTC,20121211,52.8,52.9,52.3,52.7,50121899
^HASTC,20121210,51.7,52.8,51.7,52.7,44168346
^HASTC,20121207,51.8,52.0,51.4,51.7,29182663
^HASTC,20121206,52.1,52.1,51.6,51.8,25171054
^HASTC,20121205,51.6,52.1,51.5,52.1,39230459
^HASTC,20121204,51.0,51.5,51.0,51.5,26823908
^HASTC,20121203,51.0,51.1,50.6,51.0,14298585
^HASTC,20121130,51.1,51.2,50.8,51.0,13694260
^HASTC,20121129,51.0,51.2,50.9,51.1,12845958
^HASTC,20121128,50.9,51.1,50.6,51.0,19526331
^HASTC,20121127,50.9,51.1,50.8,51.0,16096476
^HASTC,20121126,51.5,51.5,50.9,51.0,18427909
^HASTC,20121123,51.6,51.7,51.1,51.2,21345248
^HASTC,20121122,51.4,51.6,51.4,51.6,18526212
^HASTC,20121121,51.9,51.9,51.3,51.4,14951275
^HASTC,20121120,51.4,51.9,51.3,51.9,22485216
^HASTC,20121119,51.8,51.8,51.1,51.5,25215068
^HASTC,20121116,51.6,51.8,51.3,51.8,19939564
^HASTC,20121115,52.3,52.3,51.5,51.7,27553815
^HASTC,20121114,52.4,52.7,52.1,52.3,18935694
^HASTC,20121113,52.5,52.8,52.2,52.4,36657884
^HASTC,20121112,51.6,52.5,51.5,52.5,41917668
^HASTC,20121109,51.1,51.6,51.0,51.6,23750840
^HASTC,20121108,51.2,51.7,50.7,51.1,22390459
^HASTC,20121107,50.6,51.7,50.6,51.6,30941313
^HASTC,20121106,50.7,50.9,50.3,50.7,26411371
^HASTC,20121105,51.0,51.0,50.5,50.8,21804355
^HASTC,20121102,52.4,52.4,50.8,51.1,46975054
^HASTC,20121101,52.9,53.1,52.6,52.7,21787187
^HASTC,20121031,52.8,53.1,52.6,53.0,22171520
^HASTC,20121030,53.6,53.8,53.1,53.1,34401394
^HASTC,20121029,53.7,53.9,53.5,53.6,27491945
^HASTC,20121026,53.9,54.0,53.4,53.8,37181216
^HASTC,20121025,54.2,54.4,53.7,53.9,21977079
^HASTC,20121024,54.6,54.6,53.9,54.2,17711760
^HASTC,20121023,54.2,54.6,54.1,54.6,18183178
^HASTC,20121022,54.7,54.7,53.8,54.4,26214100
^HASTC,20121019,55.8,55.8,54.7,54.7,44177818
^HASTC,20121018,55.6,56.2,55.5,55.8,30423755
^HASTC,20121017,56.5,56.6,55.6,55.9,32205390
^HASTC,20121016,54.9,56.3,54.9,56.3,38006280
^HASTC,20121015,55.4,55.5,54.7,54.9,24863239
^HASTC,20121012,55.9,55.9,55.2,55.4,29446829
^HASTC,20121011,55.5,56.7,55.4,55.8,45506319
^HASTC,20121010,55.4,55.6,55.0,55.5,27766194
^HASTC,20121009,55.2,55.6,55.0,55.4,32515046
^HASTC,20121008,54.4,55.2,54.2,55.2,33495544
^HASTC,20121005,54.2,54.5,54.0,54.3,22178833
^HASTC,20121004,54.2,54.3,53.9,54.2,14415651
^HASTC,20121003,53.8,54.7,53.8,54.2,20871338
^HASTC,20121002,53.9,54.6,53.8,53.9,21561080
^HASTC,20121001,55.5,55.6,54.1,54.3,22942466
^HASTC,20120928,55.9,55.9,55.1,55.5,19309648
^HASTC,20120927,56.3,56.4,55.5,55.9,19552236
^HASTC,20120926,55.9,56.5,55.9,56.3,21444511
^HASTC,20120925,56.4,56.5,55.8,56.2,16939111
^HASTC,20120924,56.9,56.9,56.0,56.5,20396619
^HASTC,20120921,55.3,56.7,55.2,56.7,24427032
^HASTC,20120920,56.1,56.1,54.6,55.4,25141900
^HASTC,20120919,55.8,56.2,55.3,56.1,67305074
^HASTC,20120918,58.7,58.7,56.5,56.5,32845042
^HASTC,20120917,59.2,59.4,58.7,58.7,23279798
^HASTC,20120914,58.0,59.3,58.0,59.2,32904046
^HASTC,20120913,57.3,58.1,56.9,58.1,25981674
^HASTC,20120912,57.2,58.1,57.1,57.4,28846751
^HASTC,20120911,57.9,58.5,57.3,57.5,22320322
^HASTC,20120910,60.2,60.3,57.9,58.1,34124765
^HASTC,20120907,60.3,60.7,60.0,60.4,25425570
^HASTC,20120906,60.9,61.0,60.1,60.3,24216775
^HASTC,20120905,61.6,62.5,60.8,60.9,31802474
^HASTC,20120904,61.3,62.0,61.3,61.6,23537550
^HASTC,20120831,61.4,61.4,61.4,61.4,27486688
^HASTC,20120830,61.9,62.4,61.5,61.9,32354480
^HASTC,20120829,59.5,61.9,59.2,61.9,33153676
^HASTC,20120828,60.0,60.0,58.8,59.7,31670130
^HASTC,20120827,63.4,63.4,60.1,60.3,34968765
^HASTC,20120824,59.4,63.7,58.9,63.1,75104178
^HASTC,20120823,63.1,63.1,61.0,61.2,34915395
^HASTC,20120822,64.6,65.4,64.4,64.7,60962587
^HASTC,20120821,67.0,67.0,66.9,67.0,54928736
^HASTC,20120820,0.0,0.0,0.0,70.7,32090938
^HASTC,20120817,70.0,70.4,69.8,70.3,29655041
^HASTC,20120816,70.1,70.3,69.8,69.9,33869690
^HASTC,20120815,70.3,70.5,69.9,70.2,33175322
^HASTC,20120814,70.0,70.5,69.9,70.3,33372136
^HASTC,20120813,70.3,70.4,69.7,70.0,31338387
^HASTC,20120810,70.9,71.0,70.1,70.3,45880773
^HASTC,20120809,70.8,71.4,70.6,70.8,39502413
^HASTC,20120808,69.4,70.5,69.4,70.5,39623392
^HASTC,20120807,70.5,70.5,69.5,69.6,34858974
^HASTC,20120806,68.9,70.5,68.9,70.5,48559562
^HASTC,20120803,68.9,69.2,68.7,68.9,27360978
^HASTC,20120802,68.8,69.3,68.8,69.0,26107268
^HASTC,20120801,69.3,69.3,68.2,68.7,31644269
^HASTC,20120731,69.3,69.6,69.0,69.2,24176152
^HASTC,20120730,69.3,69.5,68.7,69.5,25113073
^HASTC,20120727,70.0,70.5,69.1,69.3,40768126
^HASTC,20120726,69.6,70.2,69.5,70.1,39566791
^HASTC,20120725,69.8,70.0,69.1,69.7,37417071
^HASTC,20120724,71.3,71.4,69.7,69.8,51405151
^HASTC,20120723,72.2,72.3,71.2,71.5,43557487
^HASTC,20120720,73.1,73.6,72.1,72.2,63882552
^HASTC,20120719,71.0,72.9,70.6,72.9,69352172
^HASTC,20120718,71.4,71.6,70.5,71.0,38432184
^HASTC,20120717,69.8,71.4,69.7,71.4,40526680
^HASTC,20120716,70.5,70.8,69.4,69.8,34496401
^HASTC,20120713,69.4,71.0,69.3,70.6,57047839
^HASTC,20120712,68.6,69.4,68.3,69.3,34509661
^HASTC,20120711,67.9,68.6,67.9,68.6,20685584
^HASTC,20120710,68.2,68.4,67.8,67.9,23146034
^HASTC,20120709,69.5,69.6,67.9,68.2,27569519
^HASTC,20120706,69.8,70.3,69.5,69.7,35064881
^HASTC,20120705,68.0,69.8,67.7,69.8,39359304
^HASTC,20120704,69.3,69.4,68.0,68.1,25055477
^HASTC,20120703,70.1,70.2,68.4,69.2,37917085
^HASTC,20120702,71.3,71.4,70.0,70.1,24331926
^HASTC,20120629,71.4,71.4,70.8,71.1,27239256
^HASTC,20120628,70.6,71.4,69.9,71.4,33947010
^HASTC,20120627,71.1,71.5,70.5,70.7,34773162
^HASTC,20120626,71.8,71.9,70.6,71.1,47839136
^HASTC,20120625,73.3,73.3,71.7,71.8,42485890
^HASTC,20120622,73.5,73.6,73.0,73.3,42184338
^HASTC,20120621,74.3,74.5,73.8,73.9,25261915
^HASTC,20120620,74.1,74.4,73.9,74.4,23963280
^HASTC,20120619,74.7,74.9,73.8,74.1,35620004
^HASTC,20120618,74.9,75.9,74.6,74.9,47807611
^HASTC,20120615,74.2,75.2,74.2,74.8,53866613
^HASTC,20120614,74.8,74.8,74.0,74.2,35966479
^HASTC,20120613,74.6,74.9,74.1,74.8,37632100
^HASTC,20120612,75.8,75.9,74.5,74.6,43454310
^HASTC,20120611,74.7,76.3,74.7,75.8,60360119
^HASTC,20120608,75.9,76.8,74.9,75.1,71903673
^HASTC,20120607,73.8,76.1,73.8,75.9,74047385
^HASTC,20120606,73.6,74.2,73.2,73.8,36074203
^HASTC,20120605,72.5,73.8,72.1,73.6,37488236
^HASTC,20120604,74.3,74.3,72.0,72.5,44247089
^HASTC,20120601,74.2,74.7,73.8,74.4,31431089
^HASTC,20120531,75.5,75.5,73.8,74.1,44144656
^HASTC,20120530,75.3,76.0,75.0,75.6,32370529
^HASTC,20120529,75.6,75.6,74.6,75.3,32099223
^HASTC,20120528,76.4,77.6,75.4,75.6,54721794
^HASTC,20120525,73.6,76.1,73.6,76.1,52160007
^HASTC,20120524,73.7,74.1,71.8,73.7,51552629
^HASTC,20120523,76.2,76.3,73.4,73.6,55288587
^HASTC,20120522,76.0,77.8,76.0,76.5,58733562
^HASTC,20120521,73.7,76.9,73.6,76.8,45723995
^HASTC,20120518,76.2,76.2,73.3,73.8,74326807
^HASTC,20120517,77.6,78.1,76.0,76.2,50800335
^HASTC,20120516,76.8,77.5,75.7,77.5,65778508
^HASTC,20120515,78.8,78.9,76.6,76.8,78170008
^HASTC,20120514,81.6,82.1,78.5,78.8,91488523
^HASTC,20120511,83.5,83.5,81.4,81.6,91801667
^HASTC,20120510,83.8,85.0,82.7,83.2,101153905
^HASTC,20120509,83.7,84.6,83.3,83.8,86515743
^HASTC,20120508,83.9,85.4,83.4,83.6,123406861
^HASTC,20120507,81.0,83.8,81.0,83.8,99385200
^HASTC,20120504,79.8,81.7,79.7,81.3,101137560
^HASTC,20120503,79.3,79.7,78.2,79.7,94416592
^HASTC,20120502,80.1,80.6,78.9,79.3,88991378
^HASTC,20120427,78.8,80.0,78.6,79.9,67566772
^HASTC,20120426,79.7,80.1,78.4,78.7,75045782
^HASTC,20120425,78.7,79.9,78.7,79.5,85123935
^HASTC,20120424,77.8,78.6,77.0,78.6,67103513
^HASTC,20120423,78.9,78.9,77.2,77.8,55932390
^HASTC,20120420,77.1,78.5,77.1,77.8,80316916
^HASTC,20120419,79.3,79.3,77.1,77.5,100437875
^HASTC,20120418,80.0,80.7,79.1,79.3,115929367
^HASTC,20120417,80.4,81.1,79.8,79.9,105993271
^HASTC,20120416,78.3,80.5,78.1,80.4,91327693
^HASTC,20120413,78.8,79.1,77.6,78.4,104582214
^HASTC,20120412,77.5,79.6,77.5,78.5,121768240
^HASTC,20120411,75.4,77.5,75.4,77.5,98457631
^HASTC,20120410,76.3,76.9,75.1,75.4,87681677
^HASTC,20120409,74.7,76.5,74.7,76.3,70200248
^HASTC,20120406,75.0,75.8,74.5,74.7,89279522
^HASTC,20120405,73.2,75.0,72.6,74.8,80788196
^HASTC,20120404,74.6,75.2,73.1,73.2,79212098
^HASTC,20120403,72.2,74.6,72.2,74.5,66726333
^HASTC,20120330,73.3,73.4,72.1,72.2,74011786
^HASTC,20120329,75.5,76.2,73.1,73.2,96274979
^HASTC,20120328,74.8,75.7,73.1,75.5,104960933
^HASTC,20120327,77.9,78.0,75.0,75.0,123534828
^HASTC,20120326,77.6,78.7,77.1,77.7,102968477
^HASTC,20120323,76.1,77.8,76.1,77.6,117581670
^HASTC,20120322,75.7,76.5,75.2,76.1,104767392
^HASTC,20120321,74.8,76.5,74.8,75.7,104336129
^HASTC,20120320,73.0,74.6,73.0,74.4,78306830
^HASTC,20120319,72.9,73.6,72.1,72.9,78934500
^HASTC,20120316,73.5,73.7,72.5,72.8,113833700
^HASTC,20120315,69.3,72.2,68.6,71.5,20400413
^HASTC,20120314,71.3,71.6,69.0,69.3,67418202
^HASTC,20120313,69.1,71.0,69.1,70.5,80066377
^HASTC,20120312,71.4,71.4,69.0,69.3,52103000
^HASTC,20120309,71.6,73.3,70.2,71.6,65531500
^HASTC,20120308,73.4,74.9,71.4,71.8,93113800
^HASTC,20120307,75.9,76.1,73.5,75.0,115357200
^HASTC,20120306,78.9,79.1,74.8,75.2,173044800
^HASTC,20120305,71.9,75.8,71.9,75.8,33108500
^HASTC,20120302,69.6,71.8,69.6,71.7,71804400
^HASTC,20120301,68.6,69.6,67.9,69.6,62875700
^HASTC,20120229,67.4,68.8,66.8,68.7,82302200
^HASTC,20120228,69.2,69.8,66.7,67.1,132812400
^HASTC,20120227,67.2,69.2,67.2,69.2,71368400
^HASTC,20120224,66.8,68.3,66.8,67.1,83392300
^HASTC,20120223,65.7,66.8,65.1,66.8,73939600
^HASTC,20120222,63.9,65.9,63.7,65.7,68345200
^HASTC,20120221,64.7,66.0,63.5,63.9,78660200
^HASTC,20120220,61.8,64.3,61.8,64.3,50459300
^HASTC,20120217,60.6,61.9,60.6,61.8,34726700
^HASTC,20120216,60.2,60.7,59.8,60.6,29947300
^HASTC,20120215,61.5,61.6,59.9,60.2,33177400
^HASTC,20120214,61.0,61.9,60.8,61.5,33616700
^HASTC,20120213,62.6,62.8,60.9,61.0,30553600
^HASTC,20120210,63.8,64.4,62.5,62.7,44339200
^HASTC,20120209,63.8,65.1,63.4,63.8,53664600
^HASTC,20120208,62.5,63.8,62.2,63.7,37575900
^HASTC,20120207,61.5,63.0,61.4,62.5,36886600
^HASTC,20120206,61.9,62.4,61.2,61.5,32902700
^HASTC,20120203,62.6,63.8,61.3,61.9,52013400
^HASTC,20120202,63.2,63.2,63.2,62.6,30756600
^HASTC,20120201,60.5,60.8,59.9,60.5,29245000
^HASTC,20120131,60.8,60.8,60.6,60.6,35071200
^HASTC,20120130,59.5,59.8,59.5,59.3,17466600
^HASTC,20120120,58.4,59.1,58.3,58.4,22424900
^HASTC,20120119,57.2,58.5,57.1,58.4,19979200
^HASTC,20120118,56.5,57.2,56.5,57.2,11557300
^HASTC,20120117,57.0,57.2,56.4,56.5,17128100
^HASTC,20120116,56.3,57.2,56.3,57.0,22279800
^HASTC,20120113,55.8,56.3,55.6,56.3,18352700
^HASTC,20120112,55.9,56.1,55.5,55.8,14674900
^HASTC,20120111,56.2,56.8,55.8,55.9,21146500
^HASTC,20120110,55.3,56.3,55.2,56.1,19483100
^HASTC,20120109,55.4,55.7,54.6,55.3,19075700
^HASTC,20120106,55.9,56.2,55.0,55.4,20060500
^HASTC,20120105,56.5,57.3,55.7,55.9,16510100
^HASTC,20120104,56.6,56.8,56.2,56.4,16555300
^HASTC,20120103,58.7,58.9,56.6,56.8,13629700
^HASTC,20111230,57.6,59.0,57.6,58.7,26857900
^HASTC,20111229,57.9,58.8,57.2,57.6,22085900
^HASTC,20111228,56.6,58.2,56.6,58.1,26519400
^HASTC,20111227,57.2,57.7,56.3,56.7,26105900
^HASTC,20111226,57.8,58.5,57.0,57.2,20398400
^HASTC,20111223,58.4,58.7,57.6,58.0,23720100
^HASTC,20111222,59.8,60.0,58.2,58.4,25989700
^HASTC,20111221,59.2,60.1,59.2,59.8,18506400
^HASTC,20111220,60.2,60.5,59.2,59.3,24104700
^HASTC,20111219,59.6,60.9,59.6,60.2,19972700
^HASTC,20111216,58.7,60.1,58.7,59.8,24222300
^HASTC,20111215,59.6,59.6,58.0,58.9,30375000
^HASTC,20111214,60.6,60.8,59.5,59.6,32560100
^HASTC,20111213,61.4,61.4,60.6,60.6,22039800
^HASTC,20111212,61.7,62.2,61.3,61.4,23825100
^HASTC,20111209,61.7,62.2,61.3,61.7,23794700
^HASTC,20111208,61.7,62.2,61.3,62.6,23626600
^HASTC,20111207,61.7,62.2,61.3,62.5,23660500
^HASTC,20111206,61.7,62.2,61.3,62.8,35993100
^HASTC,20111205,61.7,62.2,61.3,63.5,39844600
^HASTC,20111202,61.7,62.2,61.3,61.7,21535100
^HASTC,20111201,61.7,62.2,61.3,61.2,19551300
^HASTC,20111130,61.4,61.6,60.4,60.5,16591600
^HASTC,20111129,61.8,62.3,61.3,61.4,19789000
^HASTC,20111128,61.1,62.4,61.1,61.9,29216600
^HASTC,20111125,61.3,61.3,60.8,61.1,17017100
^HASTC,20111124,62.1,62.2,61.2,61.3,17137300
^HASTC,20111123,61.7,62.5,61.6,62.1,22816100
^HASTC,20111122,61.4,61.8,61.1,61.7,19891100
^HASTC,20111121,62.3,62.4,61.5,61.7,16251000
^HASTC,20111118,62.9,63.1,62.0,62.2,22848500
^HASTC,20111117,64.1,64.2,62.8,62.9,20820300
^HASTC,20111116,63.1,64.2,62.9,64.1,29436500
^HASTC,20111115,62.4,63.1,62.4,63.1,22550200
^HASTC,20111114,63.5,63.7,62.4,62.5,29666600
^HASTC,20111111,63.8,64.3,63.5,63.6,19775100
^HASTC,20111110,64.6,64.6,63.7,63.8,26430800
^HASTC,20111109,65.2,65.5,64.5,64.6,20312500
^HASTC,20111108,65.1,65.3,64.5,65.1,21888500
^HASTC,20111107,65.9,66.2,64.8,65.0,25897400
^HASTC,20111104,66.5,67.0,65.8,66.0,24106200
^HASTC,20111103,67.0,67.5,66.2,66.4,26066900
^HASTC,20111102,68.5,68.5,66.9,67.1,30434800
^HASTC,20111101,70.2,70.2,68.5,68.5,35428400
^HASTC,20111031,70.6,71.4,69.7,70.2,55488300
^HASTC,20111028,67.8,70.0,67.8,69.9,48882300
^HASTC,20111027,67.9,68.2,67.6,67.8,16483900
^HASTC,20111026,67.7,68.0,67.5,68.0,19244900
^HASTC,20111025,68.5,68.5,67.7,67.7,20557900
^HASTC,20111024,69.2,69.8,68.4,68.4,24860600
^HASTC,20111021,67.7,69.1,67.7,69.1,30613600
^HASTC,20111020,68.0,68.3,67.7,67.7,16914600
^HASTC,20111019,67.6,68.2,67.5,67.9,21890500
^HASTC,20111018,68.5,68.5,67.7,67.8,27242000
^HASTC,20111017,69.2,69.6,68.4,68.5,21316600
^HASTC,20111014,69.2,69.7,69.0,69.2,23437800
^HASTC,20111013,69.5,69.8,68.8,69.1,27476700
^HASTC,20111012,71.0,71.0,69.3,69.5,42324800
^HASTC,20111011,71.5,71.7,70.4,70.9,22509800
^HASTC,20111010,71.5,71.5,70.4,70.5,23593400
^HASTC,20111007,72.1,72.3,71.2,71.5,29224700
^HASTC,20111006,70.4,72.1,70.4,72.1,33072900
^HASTC,20111005,70.5,71.2,70.3,70.3,29933100
^HASTC,20111004,70.3,70.7,69.6,70.5,31553700
^HASTC,20111003,71.3,71.6,70.1,70.4,32915500
^HASTC,20110930,72.1,72.5,71.3,71.3,30545100
^HASTC,20110929,73.6,73.7,71.8,72.1,51279600
^HASTC,20110928,73.3,74.5,73.3,73.6,33375300
^HASTC,20110927,73.4,74.1,73.0,73.3,40559200
^HASTC,20110926,74.6,75.1,73.3,73.4,32931200
^HASTC,20110923,75.4,75.4,74.5,74.6,33765800
^HASTC,20110922,74.6,75.6,74.4,75.4,40933700
^HASTC,20110921,74.4,75.3,73.9,74.6,39096800
^HASTC,20110920,76.0,76.0,74.2,74.4,38482900
^HASTC,20110919,74.9,76.1,74.5,76.0,35586000
^HASTC,20110916,76.4,77.2,74.7,74.9,50854400
^HASTC,20110915,77.3,77.6,76.0,76.4,62347300
^HASTC,20110914,79.3,80.0,77.2,77.3,91691400
^HASTC,20110913,78.8,80.0,78.8,79.2,59167000
^HASTC,20110912,77.6,78.7,76.9,78.5,65449000
^HASTC,20110909,77.0,77.4,76.2,76.8,57078400
^HASTC,20110908,77.3,78.6,76.5,76.9,66373900
^HASTC,20110907,73.8,77.0,73.8,76.8,58468800
^HASTC,20110906,75.1,75.2,73.1,73.8,49634100
^HASTC,20110905,76.6,76.7,74.9,75.1,62020400
^HASTC,20110901,73.2,75.4,73.1,75.4,52025900
^HASTC,20110831,72.7,73.9,72.4,73.2,61451800
^HASTC,20110830,71.7,73.6,71.7,72.6,63390900
^HASTC,20110829,69.6,71.3,69.5,71.3,50777100
^HASTC,20110826,69.8,69.9,68.9,69.2,29465400
^HASTC,20110825,69.2,69.8,68.8,69.8,38307300
^HASTC,20110824,69.4,70.5,68.5,69.1,37123400
^HASTC,20110823,70.1,70.6,69.3,69.4,47803200
^HASTC,20110822,67.5,70.0,67.5,69.9,32103500
^HASTC,20110819,68.5,68.5,67.4,67.5,36046000
^HASTC,20110818,67.4,68.8,67.4,68.3,42356100
^HASTC,20110817,65.8,67.5,65.8,67.4,41374800
^HASTC,20110816,65.8,66.1,65.6,65.8,14360000
^HASTC,20110815,66.0,66.1,65.7,65.8,13033000
^HASTC,20110812,65.8,66.2,65.7,66.0,16871200
^HASTC,20110811,66.5,66.6,65.7,65.8,19040100
^HASTC,20110810,65.7,66.8,65.7,66.6,23069100
^HASTC,20110809,67.1,67.2,65.4,65.6,31795100
^HASTC,20110808,68.5,68.7,67.1,67.3,20116900
^HASTC,20110805,68.7,69.2,68.0,68.5,27363600
^HASTC,20110804,67.2,68.9,67.2,68.8,25853700
^HASTC,20110803,67.3,67.5,66.6,67.5,19203700
^HASTC,20110802,68.6,68.6,67.2,67.3,23670000
^HASTC,20110801,69.6,69.6,68.4,68.6,15954900
^HASTC,20110729,69.8,70.1,69.3,69.5,18209100
^HASTC,20110728,69.9,70.2,69.8,70.0,14589000
^HASTC,20110727,70.0,70.2,69.3,69.9,14130900
^HASTC,20110726,70.3,70.3,69.7,69.9,13172200
^HASTC,20110725,70.9,71.1,70.1,70.2,12408500
^HASTC,20110722,71.4,71.6,70.8,70.9,11125200
^HASTC,20110721,71.7,72.5,71.2,71.3,16550700
^HASTC,20110720,70.7,71.8,70.7,71.7,19968900
^HASTC,20110719,70.9,71.2,70.6,70.7,15484700
^HASTC,20110718,71.5,71.6,70.8,71.0,15745000
^HASTC,20110715,71.9,72.0,71.4,71.5,13899100
^HASTC,20110714,72.0,72.2,71.5,71.9,16118600
^HASTC,20110713,72.3,72.5,71.7,72.0,18348100
^HASTC,20110712,71.9,72.3,71.1,72.3,19675900
^HASTC,20110711,72.9,73.0,71.9,71.9,15734300
^HASTC,20110708,73.1,73.3,72.7,72.8,15906000
^HASTC,20110707,73.4,73.7,73.0,73.0,16127900
^HASTC,20110706,74.4,74.9,73.2,73.4,21643700
^HASTC,20110705,72.9,74.6,72.9,74.3,27131300
^HASTC,20110704,72.7,73.1,73.0,73.0,17298400
^HASTC,20110701,74.2,74.3,72.6,72.8,26781500
^HASTC,20110630,74.7,75.2,73.8,74.3,23079300
^HASTC,20110629,75.2,75.2,74.3,74.8,20891500
^HASTC,20110628,75.6,76.1,74.5,74.7,28511000
^HASTC,20110627,75.8,76.5,75.6,75.6,21874700
^HASTC,20110624,75.3,76.2,75.2,75.8,20835200
^HASTC,20110623,76.4,76.7,75.1,75.3,24772500
^HASTC,20110622,77.1,77.6,76.2,76.4,35449900
^HASTC,20110621,75.5,77.0,75.3,77.0,41393900
^HASTC,20110620,76.7,76.8,74.8,75.3,34415900
^HASTC,20110617,78.7,79.3,76.3,76.6,49422400
^HASTC,20110616,77.2,79.4,77.2,78.7,55061100
^HASTC,20110615,79.5,79.9,77.7,77.7,44688300
^HASTC,20110614,80.9,82.5,79.3,79.5,78713800
^HASTC,20110613,79.3,81.0,79.3,80.9,56008400
^HASTC,20110610,77.6,79.7,77.5,79.1,52847900
^HASTC,20110609,75.6,77.6,75.2,77.4,53366800
^HASTC,20110608,76.4,77.3,75.4,75.6,45326000
^HASTC,20110607,73.6,76.1,73.5,76.1,35403600
^HASTC,20110606,73.8,74.2,72.5,73.6,28880500
^HASTC,20110603,74.5,76.5,73.4,73.9,67178700
^HASTC,20110602,71.7,74.1,71.7,74.0,26255500
^HASTC,20110601,69.5,71.7,69.1,71.7,26476300
^HASTC,20110531,69.7,70.2,68.8,69.5,20595600
^HASTC,20110530,70.8,71.6,69.6,69.6,26251500
^HASTC,20110527,70.3,71.1,70.0,70.8,27831800
^HASTC,20110526,68.8,70.4,66.1,70.3,54229500
^HASTC,20110525,71.7,71.7,68.8,69.0,26433700
^HASTC,20110524,74.5,74.5,71.7,71.9,29890400
^HASTC,20110523,76.8,77.4,74.3,74.5,29497800
^HASTC,20110520,78.4,78.6,76.8,77.0,22112700
^HASTC,20110519,79.0,79.4,78.0,78.2,19000400
^HASTC,20110518,79.6,79.8,78.6,78.9,24748600
^HASTC,20110517,81.0,81.4,79.4,79.6,22417700
^HASTC,20110516,82.0,82.5,80.9,81.0,20479200
^HASTC,20110513,82.4,82.6,82.0,82.0,16917100
^HASTC,20110512,82.7,83.0,82.3,82.3,17586000
^HASTC,20110511,82.9,83.3,82.4,82.7,14750400
^HASTC,20110510,83.3,83.8,82.9,82.9,22811600
^HASTC,20110509,82.7,83.4,82.6,83.3,25653000
^HASTC,20110506,82.1,82.7,81.9,82.7,18684000
^HASTC,20110505,83.2,83.4,82.0,82.1,19884200
^HASTC,20110504,83.6,84.0,83.1,83.2,17637800
^HASTC,20110429,83.2,84.2,83.2,83.6,26132400
^HASTC,20110428,83.8,84.3,83.2,83.3,20596700
^HASTC,20110427,83.8,84.8,83.4,83.8,22294700
^HASTC,20110426,85.3,86.0,83.3,83.7,26948000
^HASTC,20110425,83.9,85.8,83.6,85.3,31312300
^HASTC,20110422,84.0,84.8,82.8,83.9,26831500
^HASTC,20110421,86.0,86.1,84.1,84.2,20750500
^HASTC,20110420,86.1,86.9,85.8,86.0,18278500
^HASTC,20110419,86.5,86.9,85.9,86.2,19153900
^HASTC,20110418,88.0,88.3,86.2,86.5,23185000
^HASTC,20110415,89.1,89.9,88.0,88.0,20192200
^HASTC,20110414,89.4,90.0,88.9,89.1,16992100
^HASTC,20110413,90.3,90.4,89.3,89.4,16181200
^HASTC,20110408,90.7,90.8,90.1,90.3,16174500
^HASTC,20110407,91.8,91.8,90.6,90.7,19809500
^HASTC,20110406,90.6,91.9,90.4,91.8,27137500
^HASTC,20110405,90.1,90.6,89.7,90.6,20964000
^HASTC,20110404,91.1,91.3,90.0,90.1,19438300
^HASTC,20110401,91.5,91.8,90.9,91.0,19360200
^HASTC,20110331,91.4,92.4,91.1,91.5,22053800
^HASTC,20110330,91.3,91.6,91.0,91.5,23656600
^HASTC,20110329,93.2,93.4,91.7,91.9,32457000
^HASTC,20110328,92.9,94.2,92.9,93.1,24800100
^HASTC,20110325,93.3,93.5,92.5,92.8,33602800
^HASTC,20110324,94.1,94.5,93.2,93.3,28465300
^HASTC,20110323,93.1,94.1,92.7,94.1,26120900
^HASTC,20110322,94.8,95.1,92.9,93.2,34130600
^HASTC,20110321,95.3,96.7,94.8,94.8,41555400
^HASTC,20110318,92.4,95.2,92.4,95.2,49785400
^HASTC,20110317,92.2,93.1,91.5,92.4,29130900
^HASTC,20110316,91.0,92.0,90.8,92.0,25620400
^HASTC,20110315,91.9,92.4,90.7,91.0,25133000
^HASTC,20110314,95.0,96.0,91.5,91.9,46037500
^HASTC,20110311,92.4,95.2,92.4,94.8,26052600
^HASTC,20110310,88.4,92.4,88.4,92.3,30274100
^HASTC,20110309,90.0,90.3,87.9,88.5,28358400
^HASTC,20110308,90.7,91.7,90.0,90.0,21257600
^HASTC,20110307,90.9,91.4,90.4,90.7,25011800
^HASTC,20110304,90.0,91.1,89.9,90.9,22102800
^HASTC,20110303,90.6,91.6,89.9,90.1,26168600
^HASTC,20110302,95.1,95.1,91.0,91.2,40904400
^HASTC,20110301,96.0,96.2,95.0,95.2,16930700
^HASTC,20110228,97.4,98.3,95.8,95.9,24231900
^HASTC,20110225,95.7,97.4,95.5,97.4,24547000
^HASTC,20110224,97.0,97.0,93.5,95.6,31926000
^HASTC,20110223,95.4,97.1,95.2,97.0,29077800
^HASTC,20110222,96.5,96.5,94.1,95.5,39794700
^HASTC,20110221,102.3,102.3,96.5,96.6,34548900
^HASTC,20110218,103.9,104.2,101.9,102.3,24166300
^HASTC,20110217,105.5,105.8,103.8,104.0,20248200
^HASTC,20110216,106.8,107.1,105.3,105.5,19072500
^HASTC,20110215,107.4,107.5,106.0,106.7,20116500
^HASTC,20110214,107.9,108.8,107.1,107.4,22188600
^HASTC,20110211,107.7,108.0,107.2,107.8,16890100
^HASTC,20110210,108.6,109.2,107.5,107.7,16481900
^HASTC,20110209,107.4,110.7,107.2,108.4,26915400
^HASTC,20110208,106.7,108.2,106.7,107.7,9995000
^HASTC,20110128,106.7,107.6,106.4,106.6,20264800
^HASTC,20110127,105.8,106.7,105.7,106.6,17804600
^HASTC,20110126,104.4,105.8,104.4,105.8,15798900
^HASTC,20110125,106.3,106.6,104.9,105.3,20747800
^HASTC,20110124,107.9,109.0,106.1,106.2,24380000
^HASTC,20110121,106.8,109.6,106.8,107.9,25237200
^HASTC,20110120,107.3,108.4,107.0,107.0,20263300
^HASTC,20110119,107.4,108.5,106.7,107.3,22267400
^HASTC,20110118,109.1,109.7,107.4,107.5,27483000
^HASTC,20110117,108.2,110.5,108.2,109.0,32186200
^HASTC,20110114,107.5,108.4,106.9,108.0,23225600
^HASTC,20110113,106.5,108.2,106.4,107.4,19857900
^HASTC,20110112,105.0,107.5,105.0,106.3,24231700
^HASTC,20110111,107.5,107.6,104.4,104.8,31403000
^HASTC,20110110,109.8,110.3,107.4,107.5,31032600
^HASTC,20110107,111.4,112.0,110.0,110.0,23654800
^HASTC,20110106,111.1,112.1,110.8,111.4,19090300
^HASTC,20110105,113.4,113.8,111.1,111.2,27251600
^HASTC,20110104,114.3,115.1,113.4,113.4,21794400
^HASTC,20101231,113.0,114.6,112.3,114.2,26661200
^HASTC,20101230,113.1,114.3,112.2,112.6,28184200
^HASTC,20101229,115.0,116.0,112.5,112.9,33721900
^HASTC,20101228,111.5,114.9,111.5,114.8,42158100
^HASTC,20101227,111.2,112.6,110.7,111.4,25564400
^HASTC,20101224,111.2,112.8,110.4,111.2,28340800
^HASTC,20101223,113.8,114.2,110.5,111.2,37566900
^HASTC,20101222,115.3,117.8,113.0,113.7,33133800
^HASTC,20101221,116.7,117.1,113.2,115.0,43534700
^HASTC,20101220,119.7,120.7,116.3,116.7,43990100
^HASTC,20101217,115.4,119.9,115.0,119.7,55410900
^HASTC,20101216,120.8,120.8,115.1,115.4,55909600
^HASTC,20101215,122.1,124.2,120.4,120.6,71547200
^HASTC,20101214,122.8,125.3,117.9,119.6,104776000
^HASTC,20101213,116.8,121.9,116.8,121.8,50790100
^HASTC,20101210,112.4,116.5,112.4,116.4,57705600
^HASTC,20101209,109.5,112.8,108.0,112.1,58412200
^HASTC,20101208,114.3,115.1,110.2,110.5,57414400
^HASTC,20101207,117.2,118.1,113.7,114.2,79356000
^HASTC,20101206,117.2,120.5,117.0,117.1,85647800
^HASTC,20101203,114.1,116.7,114.1,116.7,61768600
^HASTC,20101202,108.7,112.0,106.7,111.9,68400400
^HASTC,20101201,108.5,110.3,106.6,106.7,70599300
^HASTC,20101130,105.7,109.2,105.5,108.4,54322900
^HASTC,20101129,101.9,105.3,100.7,105.2,46179900
^HASTC,20101126,101.7,102.8,100.8,101.6,39077400
^HASTC,20101125,99.5,102.4,99.5,102.1,36528600
^HASTC,20101124,98.9,99.7,98.0,99.0,27934500
^HASTC,20101123,98.2,99.6,98.2,99.0,20518400
^HASTC,20101122,97.5,97.9,97.3,97.9,20034700
^HASTC,20101119,101.2,99.0,99.0,99.1,22248800
^HASTC,20101118,97.7,101.2,97.7,100.6,26227800
^HASTC,20101117,97.2,99.0,97.0,97.7,21222200
^HASTC,20101116,98.3,99.3,96.8,97.4,25070700
^HASTC,20101115,102.3,102.4,98.5,98.5,20388700
^HASTC,20101112,104.8,104.9,100.9,101.6,35498100
^HASTC,20101111,107.1,107.4,104.6,104.8,21487100
^HASTC,20101110,107.0,107.0,107.0,107.2,16079500
^HASTC,20101109,109.7,110.0,106.8,106.8,25185900
^HASTC,20101108,112.6,112.6,109.7,109.7,20421500
^HASTC,20101105,110.3,112.9,110.3,112.8,28112600
^HASTC,20101104,108.9,110.6,108.9,109.7,18216000
^HASTC,20101103,110.0,110.5,108.8,109.1,22826200
^HASTC,20101102,111.1,111.6,109.5,110.0,19194900
^HASTC,20101101,112.9,113.2,111.1,111.1,14302800
^HASTC,20101029,111.7,114.1,111.7,112.9,16794900
^HASTC,20101028,112.7,112.8,111.4,111.5,14261500
^HASTC,20101027,116.0,116.0,112.3,112.5,21351100
^HASTC,20101026,111.7,115.5,111.7,114.9,30816600
^HASTC,20101025,111.2,112.0,110.0,111.8,20167400
^HASTC,20101022,112.6,112.9,110.7,111.3,18433900
^HASTC,20101021,111.6,114.1,111.5,112.5,23881300
^HASTC,20101020,116.5,116.5,112.0,112.3,34616000
^HASTC,20101019,118.8,119.3,116.1,116.6,26676000
^HASTC,20101018,119.5,120.0,118.8,118.9,15533500
^HASTC,20101015,120.4,120.6,119.5,119.7,14994100
^HASTC,20101014,120.3,121.6,120.2,120.5,17970300
^HASTC,20101013,119.4,120.7,119.2,120.4,16415500
^HASTC,20101012,121.6,121.9,119.6,119.8,21354600
^HASTC,20101011,121.1,122.5,121.1,121.3,16429000
^HASTC,20101008,123.8,123.8,121.5,121.7,22158700
^HASTC,20101007,124.8,125.5,122.5,122.6,22022500
^HASTC,20101006,122.2,125.0,122.2,124.8,25910100
^HASTC,20101005,121.5,122.7,119.5,122.0,30044800
^HASTC,20101004,125.9,126.2,120.8,120.9,41372500
^HASTC,20101001,127.0,128.0,125.5,125.8,21812900
^HASTC,20100930,127.4,127.9,126.5,127.3,22389200
^HASTC,20100929,130.1,130.5,127.2,127.4,28561200
^HASTC,20100928,130.5,132.2,130.0,130.2,33048400
^HASTC,20100927,129.7,130.6,129.2,129.9,23782400
^HASTC,20100924,129.8,130.7,129.4,129.6,26264600
^HASTC,20100923,132.0,132.0,127.8,129.8,35379300
^HASTC,20100922,131.7,133.0,131.2,131.5,25101000
^HASTC,20100921,133.9,134.0,131.5,131.6,39235800
^HASTC,20100920,134.3,136.2,132.7,133.3,51745000
^HASTC,20100917,128.4,132.9,128.4,132.8,50508400
^HASTC,20100916,127.3,128.4,126.9,128.4,24983600
^HASTC,20100915,130.1,130.1,127.2,127.2,26699400
^HASTC,20100914,128.3,130.7,128.1,129.9,30814000
^HASTC,20100913,131.4,131.5,127.8,128.2,36655800
^HASTC,20100910,136.9,137.9,130.3,131.2,57378400
^HASTC,20100909,132.8,137.0,132.7,136.2,46071700
^HASTC,20100908,134.9,135.7,131.2,132.6,54320900
^HASTC,20100907,139.0,139.3,135.1,135.7,50515300
^HASTC,20100906,133.2,136.8,133.2,136.8,35867600
^HASTC,20100901,129.1,131.7,128.7,131.7,44740500
^HASTC,20100831,124.9,128.5,124.9,128.4,45162600
^HASTC,20100830,118.3,124.9,118.3,124.9,19679700
^HASTC,20100827,119.5,119.8,116.9,118.3,24362000
^HASTC,20100826,118.1,121.5,117.5,119.5,30308000
^HASTC,20100825,123.9,124.0,118.7,118.8,34102700
^HASTC,20100824,129.1,129.2,124.1,124.4,32892900
^HASTC,20100823,131.5,132.2,129.1,129.1,17436700
^HASTC,20100820,131.2,133.2,129.6,131.4,26963800
^HASTC,20100819,132.8,133.5,131.8,132.2,22329100
^HASTC,20100818,136.2,136.8,132.6,132.6,24816800
^HASTC,20100817,139.3,139.7,135.4,136.2,28255100
^HASTC,20100816,136.2,140.1,134.5,140.1,33600900
^HASTC,20100813,131.5,135.3,130.6,135.0,36926800
^HASTC,20100812,138.8,138.8,131.7,132.0,35284500
^HASTC,20100811,137.7,139.8,137.1,139.1,28884400
^HASTC,20100810,141.7,142.5,136.1,137.8,36747300
^HASTC,20100809,146.3,146.6,141.3,141.9,32067500
^HASTC,20100806,147.7,148.1,146.1,146.1,25444000
^HASTC,20100805,148.2,149.6,147.4,147.4,25125300
^HASTC,20100804,150.7,150.8,147.4,147.9,30103800
^HASTC,20100803,151.7,152.6,150.4,150.5,26759800
^HASTC,20100802,153.6,154.3,151.4,151.4,23616800
^HASTC,20100730,153.0,154.2,153.0,153.3,28842000
^HASTC,20100729,152.0,153.0,151.6,153.0,32402800
^HASTC,20100728,154.8,155.0,151.7,152.4,31995500
^HASTC,20100727,155.9,157.2,154.9,154.9,29773300
^HASTC,20100726,157.6,158.2,155.5,155.7,27173200
^HASTC,20100723,158.2,159.3,157.1,158.0,31639300
^HASTC,20100722,159.0,159.1,156.7,157.7,35440100
^HASTC,20100721,160.5,160.9,158.4,159.0,45931000
^HASTC,20100720,160.7,161.8,159.9,160.2,48341500
^HASTC,20100719,160.8,161.1,160.0,160.4,39962800
^HASTC,20100716,161.3,161.4,160.3,161.1,39076500
^HASTC,20100715,162.7,162.8,160.6,160.7,40725300
^HASTC,20100714,163.3,165.1,161.6,162.4,51448600
^HASTC,20100713,158.0,162.0,158.0,161.9,40591600
^HASTC,20100712,156.2,157.6,155.9,157.6,26558200
^HASTC,20100709,156.2,156.6,155.7,156.2,28756000
^HASTC,20100708,156.1,158.4,155.6,155.6,26535700
^HASTC,20100707,156.4,157.8,154.7,155.1,28647200
^HASTC,20100706,158.3,158.5,155.3,155.8,31775300
^HASTC,20100705,158.2,159.1,157.9,158.3,26899130
^HASTC,20100702,157.9,159.1,157.7,158.4,30162200
^HASTC,20100701,158.6,158.6,157.1,158.0,28782400
^HASTC,20100630,159.9,159.9,157.1,158.8,31322500
^HASTC,20100629,161.3,162.7,160.6,161.3,32910600
^HASTC,20100628,160.6,161.2,159.9,161.2,30627500
^HASTC,20100625,163.0,163.1,159.6,160.4,44316000
^HASTC,20100624,164.0,164.2,162.1,163.0,38729200
^HASTC,20100623,162.2,162.9,160.5,162.9,35977500
^HASTC,20100622,164.3,164.7,161.4,161.9,44794000
^HASTC,20100621,163.1,164.3,163.1,164.0,42658100
^HASTC,20100618,162.9,163.6,162.0,163.3,42506400
^HASTC,20100617,164.4,165.0,162.2,162.2,44271000
^HASTC,20100616,161.6,163.6,161.5,163.6,43493000
^HASTC,20100615,160.2,161.4,159.2,160.4,38320700
^HASTC,20100614,158.7,159.9,158.7,159.8,32157900
^HASTC,20100611,157.6,160.2,157.6,158.2,28821300
^HASTC,20100610,156.9,157.4,156.3,157.1,18610100
^HASTC,20100609,157.6,159.0,156.4,156.6,22196700
^HASTC,20100608,154.1,157.5,153.9,157.5,27872000
^HASTC,20100607,160.2,160.2,154.2,154.8,34568100
^HASTC,20100604,163.6,164.7,161.3,161.7,29346300
^HASTC,20100603,162.9,166.2,162.7,163.4,29184300
^HASTC,20100602,162.9,163.2,160.7,162.2,29326600
^HASTC,20100601,163.6,163.9,161.0,162.9,31132700
^HASTC,20100531,166.7,167.7,162.2,163.6,29413700
^HASTC,20100528,162.7,167.5,162.7,166.7,43784200
^HASTC,20100527,159.8,160.1,158.3,159.8,30361650
^HASTC,20100526,155.2,159.7,155.2,159.5,31171100
^HASTC,20100525,156.6,157.9,154.1,155.9,31560400
^HASTC,20100524,152.0,156.4,152.0,156.4,35018400
^HASTC,20100521,159.3,159.3,151.2,152.7,42418700
^HASTC,20100520,159.5,164.9,154.9,163.4,53022700
^HASTC,20100519,161.2,161.2,160.1,160.5,38701000
^HASTC,20100518,169.7,170.8,166.8,167.0,32302500
^HASTC,20100517,172.3,174.7,169.5,169.6,40765800
^HASTC,20100514,172.5,173.9,171.5,172.7,42880600
^HASTC,20100513,174.6,176.8,172.2,173.2,39132600
^HASTC,20100512,183.4,183.8,174.2,174.7,50150000
^HASTC,20100511,183.0,187.4,182.1,182.4,47186100
^HASTC,20100510,184.3,184.4,180.0,181.7,60311500
^HASTC,20100507,188.8,188.8,184.4,184.4,79156000
^HASTC,20100506,183.9,187.4,183.9,187.2,56430400
^HASTC,20100505,186.6,186.6,182.2,183.2,61421100
^HASTC,20100504,180.2,184.3,180.2,184.3,41795700
^HASTC,20100429,177.5,179.7,177.5,179.7,50958800
^HASTC,20100428,176.7,177.1,175.6,176.6,42064900
^HASTC,20100427,176.9,177.0,175.7,176.1,41058200
^HASTC,20100426,179.7,180.1,176.0,176.0,42582200
^HASTC,20100422,178.8,181.1,177.3,178.3,75583300
^HASTC,20100421,174.0,177.9,174.0,177.9,58727200
^HASTC,20100420,174.1,175.5,173.0,173.9,50475200
^HASTC,20100419,173.9,174.6,172.7,173.0,54543500
^HASTC,20100416,171.1,173.7,171.1,172.6,47805400
^HASTC,20100415,168.9,171.9,168.9,171.9,45997900
^HASTC,20100414,168.6,170.3,167.9,169.1,34912500
^HASTC,20100413,171.5,171.8,168.1,168.6,42947700
^HASTC,20100412,172.1,172.7,170.0,171.2,51816900
^HASTC,20100409,171.3,173.1,170.6,170.8,48209100
^HASTC,20100408,168.4,171.4,168.4,170.6,50177900
^HASTC,20100407,167.4,168.3,167.0,168.2,40921800
^HASTC,20100406,167.7,168.4,166.2,166.7,39409800
^HASTC,20100405,164.7,167.2,164.7,167.2,33452100
^HASTC,20100402,164.7,165.0,163.2,164.1,24056000
^HASTC,20100401,160.8,164.2,160.2,163.8,21234300
^HASTC,20100331,162.0,163.4,160.4,160.6,21252200
^HASTC,20100330,164.0,164.3,161.2,162.4,26625700
^HASTC,20100329,163.9,164.9,163.3,163.8,24757100
^HASTC,20100326,163.9,164.9,161.8,163.8,23277500
^HASTC,20100325,169.1,169.3,162.4,163.7,30111400
^HASTC,20100324,166.7,168.7,166.7,168.2,24232400
^HASTC,20100323,168.4,168.6,165.9,167.0,28233500
^HASTC,20100322,169.9,170.2,167.7,168.4,25307000
^HASTC,20100319,170.9,171.4,168.8,169.8,25667200
^HASTC,20100318,168.3,170.7,166.8,170.6,28429800
^HASTC,20100317,168.8,170.8,166.2,168.2,29631700
^HASTC,20100316,173.4,175.1,168.7,168.7,39414200
^HASTC,20100315,173.9,178.1,173.3,173.3,35175500
^HASTC,20100312,172.0,174.0,171.3,173.4,30530900
^HASTC,20100311,172.2,173.3,170.3,171.5,26565900
^HASTC,20100310,173.2,173.9,170.8,172.1,37156000
^HASTC,20100309,171.7,172.9,170.7,172.7,32742500
^HASTC,20100308,169.3,171.6,169.3,171.2,28620700
^HASTC,20100305,168.6,170.4,167.7,170.2,31229700
^HASTC,20100304,170.3,171.9,167.4,168.4,28749500
^HASTC,20100303,165.7,170.3,165.7,170.2,32534800
^HASTC,20100302,166.8,168.0,164.1,165.4,24663100
^HASTC,20100301,163.0,166.3,162.8,166.3,19089100
^HASTC,20100226,162.3,164.1,161.6,162.4,12878000
^HASTC,20100225,162.6,163.9,161.7,162.3,12887100
^HASTC,20100224,161.5,162.8,158.6,162.8,11365200
^HASTC,20100223,165.6,165.6,160.2,161.6,10173400
^HASTC,20100222,165.9,169.3,164.6,165.6,8578500
^HASTC,20100212,163.3,166.0,163.3,164.7,7800700
^HASTC,20100211,161.2,164.1,161.2,163.2,10390200
^HASTC,20100210,158.7,161.2,158.7,161.0,8543700
^HASTC,20100209,161.4,161.4,158.6,158.6,12343600
^HASTC,20100208,162.2,162.5,160.1,161.4,10296700
^HASTC,20100205,164.5,164.5,161.2,161.8,16371300
^HASTC,20100204,161.9,164.8,160.2,164.7,16238600
^HASTC,20100203,161.0,162.0,160.2,161.9,12633900
^HASTC,20100202,161.3,162.6,160.8,160.9,13313100
^HASTC,20100201,160.4,161.6,159.1,161.2,11988700
^HASTC,20100129,159.2,160.5,156.1,160.3,14979300
^HASTC,20100128,161.0,161.4,157.9,159.3,13886400
^HASTC,20100127,166.3,167.7,160.2,160.9,17888000
^HASTC,20100126,157.3,165.5,157.3,165.5,19794400
^HASTC,20100125,157.7,157.7,155.6,157.3,13657700
^HASTC,20100122,157.5,157.6,153.7,157.6,18746500
^HASTC,20100121,161.1,161.1,154.6,157.6,23071700
^HASTC,20100120,165.8,167.4,160.8,161.1,17642400
^HASTC,20100119,164.5,166.9,164.1,165.9,18735000
^HASTC,20100118,171.7,172.3,164.5,164.5,22006800
^HASTC,20100115,176.1,177.1,171.1,171.4,18486600
^HASTC,20100114,174.3,177.2,174.3,175.7,28841900
^HASTC,20100113,170.4,175.6,164.8,174.3,34716500
^HASTC,20100112,177.4,178.1,168.8,170.6,27029400
^HASTC,20100111,180.4,181.9,176.3,177.0,24087600
^HASTC,20100108,179.8,186.0,175.7,179.8,40204000
^HASTC,20100107,180.8,182.5,177.9,177.9,36192200
^HASTC,20100106,184.8,185.5,179.6,179.6,40892900
^HASTC,20100105,181.3,187.6,181.3,183.3,36438200
^HASTC,20100104,168.6,179.8,168.6,179.8,26326800
^HASTC,20091231,165.6,170.2,165.6,168.2,30433800
^HASTC,20091230,160.2,165.0,160.0,164.9,26870600
^HASTC,20091229,161.8,163.3,159.8,160.1,21931500
^HASTC,20091228,162.7,164.7,161.0,161.8,25024900
^HASTC,20091225,156.8,162.2,156.8,162.0,20771100
^HASTC,20091224,153.6,157.1,151.4,157.0,22107100
^HASTC,20091223,149.5,153.6,148.0,153.3,21746200
^HASTC,20091222,151.5,153.6,149.5,149.5,23813100
^HASTC,20091221,143.5,150.5,143.5,150.3,13819200
^HASTC,20091218,138.3,143.8,137.6,143.3,14554900
^HASTC,20091217,137.1,138.3,133.4,138.2,18162500
^HASTC,20091216,143.6,144.1,137.3,137.5,11944200
^HASTC,20091215,147.5,149.2,143.6,143.6,12435066
^HASTC,20091214,139.2,147.1,138.7,146.9,16846600
^HASTC,20091211,144.5,145.5,139.2,140.0,15684200
^HASTC,20091210,147.9,150.4,143.8,144.5,15197100
^HASTC,20091209,155.5,155.6,147.6,147.9,17671600
^HASTC,20091208,160.1,160.9,155.4,155.4,13016200
^HASTC,20091207,160.0,160.7,158.5,160.1,12988300
^HASTC,20091204,159.4,160.6,158.0,159.4,12157300
^HASTC,20091203,160.1,162.0,157.0,159.0,17832100
^HASTC,20091202,172.4,172.4,159.3,160.0,22761900
^HASTC,20091201,164.6,169.3,163.9,168.7,20416300
^HASTC,20091130,155.0,161.9,154.7,161.8,21172900
^HASTC,20091127,149.9,162.8,146.3,155.4,38354700
^HASTC,20091126,162.1,162.1,155.2,155.2,16378900
^HASTC,20091125,175.2,175.2,164.7,164.9,21962600
^HASTC,20091124,179.5,180.8,175.2,175.2,18571766
^HASTC,20091123,184.8,185.8,178.4,179.1,21194400
^HASTC,20091120,185.7,188.0,184.3,184.8,23773100
^HASTC,20091119,185.2,186.8,184.3,185.7,25868704
^HASTC,20091118,183.4,185.5,180.8,185.2,25260200
^HASTC,20091117,183.3,186.1,182.2,182.7,21146200
^HASTC,20091116,184.8,185.8,182.8,183.2,24636900
^HASTC,20091113,184.4,185.0,181.7,183.6,21668396
^HASTC,20091112,182.9,186.2,182.9,184.4,22180700
^HASTC,20091111,177.3,183.4,176.9,182.6,26881200
^HASTC,20091110,182.3,184.2,175.4,177.3,24127500
^HASTC,20091109,187.8,190.3,181.4,181.8,20240300
^HASTC,20091106,190.8,197.9,189.0,189.1,33705600
^HASTC,20091105,185.4,190.8,185.2,190.3,31268500
^HASTC,20091104,182.0,187.0,181.5,185.0,36209900
^HASTC,20091103,189.6,189.6,180.7,183.1,31967400
^HASTC,20091102,190.5,190.5,186.9,188.0,30445100
^HASTC,20091030,195.6,204.0,195.6,199.4,40753300
^HASTC,20091029,202.7,202.8,192.8,196.1,38172200
^HASTC,20091028,204.4,206.8,202.2,203.5,35788300
^HASTC,20091027,210.2,210.2,200.8,204.4,39903900
^HASTC,20091026,214.8,216.1,209.2,209.8,40187600
^HASTC,20091023,219.2,222.6,211.9,214.3,65803400
^HASTC,20091022,220.0,220.4,216.0,218.4,63094400
^HASTC,20091021,215.8,217.7,213.9,217.7,54378700
^HASTC,20091020,210.5,215.4,210.5,214.9,52595100
^HASTC,20091019,208.8,210.1,206.5,210.1,50647700
^HASTC,20091016,214.0,215.1,206.1,206.8,55455600
^HASTC,20091015,209.0,214.9,209.0,211.5,56596200
^HASTC,20091014,199.7,205.8,198.0,205.4,53108500
^HASTC,20091013,198.6,202.3,197.1,197.5,61643400
^HASTC,20091012,192.4,196.8,192.4,196.7,40084200
^HASTC,20091009,185.4,190.3,185.4,189.7,41612600
^HASTC,20091008,181.3,184.5,180.9,184.4,39933400
^HASTC,20091007,177.1,181.3,177.1,181.0,33156900
^HASTC,20091006,175.9,178.5,175.9,176.9,24701300
^HASTC,20091005,177.2,178.0,173.3,175.4,28028200
^HASTC,20091002,180.8,180.9,172.4,177.3,43013700
^HASTC,20091001,186.0,186.1,181.1,181.4,40820600
^HASTC,20090930,185.2,186.6,183.2,184.3,40026800
^HASTC,20090929,185.2,187.7,184.6,185.1,34671800
^HASTC,20090928,183.6,186.6,183.6,184.4,36061500
^HASTC,20090925,181.1,183.6,179.6,183.5,38908600
^HASTC,20090924,181.2,183.3,180.1,180.8,37462200
^HASTC,20090923,181.2,187.1,180.6,181.1,53414300
^HASTC,20090922,177.8,180.2,177.8,179.6,39246300
^HASTC,20090921,177.7,178.7,177.2,177.8,33083600
^HASTC,20090918,175.0,176.5,173.8,176.5,37631100
^HASTC,20090917,174.9,177.2,173.2,174.7,40691800
^HASTC,20090916,173.9,177.3,173.9,174.9,41640600
^HASTC,20090915,173.8,174.2,171.1,173.3,41183200
^HASTC,20090914,169.3,172.5,169.2,171.8,40655600
^HASTC,20090911,167.6,169.4,167.4,169.2,31569000
^HASTC,20090910,167.1,168.2,166.1,167.3,27386000
^HASTC,20090909,167.9,170.0,166.8,167.0,26591500
^HASTC,20090908,164.7,168.2,164.5,167.8,25089700
^HASTC,20090907,167.8,167.8,161.3,164.7,27852800
^HASTC,20090904,169.7,171.1,165.3,166.9,39464900
^HASTC,20090903,172.2,62.2,61.3,169.7,33099800
^HASTC,20090901,174.0,174.3,171.3,172.2,37702700
^HASTC,20090831,169.0,172.3,169.0,172.2,37050200
^HASTC,20090828,163.8,167.6,163.8,167.6,38043900
^HASTC,20090827,164.5,165.1,163.2,164.1,26743800
^HASTC,20090826,163.7,165.1,163.4,164.4,28503900
^HASTC,20090825,164.6,164.9,162.7,163.6,29369100
^HASTC,20090824,163.7,166.3,163.7,164.6,33301100
^HASTC,20090821,161.4,166.2,161.4,162.0,44255700
^HASTC,20090820,159.8,161.2,159.7,160.5,27505400
^HASTC,20090819,157.0,159.3,157.0,158.9,24811300
^HASTC,20090818,155.8,156.7,153.8,156.4,22242500
^HASTC,20090817,157.2,157.2,154.9,155.8,19605600
^HASTC,20090814,159.0,159.2,156.4,157.2,21691900
^HASTC,20090813,157.8,162.5,157.5,157.9,29165300
^HASTC,20090812,156.1,158.7,155.3,156.4,27730500
^HASTC,20090811,154.9,156.0,153.8,156.0,25070900
^HASTC,20090810,151.8,154.9,151.8,154.7,21430800
^HASTC,20090807,153.0,153.0,151.0,151.7,22802800
^HASTC,20090806,160.8,163.4,152.8,152.9,23971400
^HASTC,20090805,153.1,154.1,152.0,153.9,18473500
^HASTC,20090804,151.2,154.9,151.2,153.0,19194500
^HASTC,20090803,154.0,154.4,150.5,150.9,16822600
^HASTC,20090731,148.6,154.3,148.6,153.9,23353100
^HASTC,20090730,152.2,152.7,147.9,148.9,17478500
^HASTC,20090729,154.8,158.3,151.9,152.1,19304900
^HASTC,20090728,161.6,163.1,154.7,154.8,31454000
^HASTC,20090727,156.1,163.5,156.1,161.1,27251800
^HASTC,20090724,149.0,154.6,149.0,154.6,17168300
^HASTC,20090723,140.5,148.0,138.7,147.6,19459000
^HASTC,20090722,141.0,142.2,139.7,139.8,9814400
^HASTC,20090721,138.7,141.4,138.7,140.4,8959500
^HASTC,20090720,138.6,147.8,144.0,138.6,11450900
^HASTC,20090717,146.6,147.8,143.9,144.2,11112900
^HASTC,20090716,143.4,148.1,143.4,145.8,12637800
^HASTC,20090715,140.7,143.7,140.7,142.9,11243000
^HASTC,20090714,142.5,145.2,139.0,140.7,13168200
^HASTC,20090713,146.4,146.5,141.4,141.6,14011800
^HASTC,20090710,148.4,149.2,144.6,146.4,18779200
^HASTC,20090709,149.3,150.2,148.2,148.4,11641500
^HASTC,20090708,150.9,150.9,147.5,149.3,11102600
^HASTC,20090707,153.7,154.3,149.9,150.7,13616600
^HASTC,20090706,146.2,152.2,145.5,152.1,14425100
^HASTC,20090703,145.9,146.1,140.0,145.8,13301100
^HASTC,20090702,142.2,146.2,140.8,146.0,19492800
^HASTC,20090701,148.9,148.9,141.8,142.5,19449900
^HASTC,20090630,155.6,159.1,148.3,149.0,17638200
^HASTC,20090629,155.5,157.2,153.4,153.8,12776600
^HASTC,20090626,154.7,159.6,154.1,155.7,17611100
^HASTC,20090625,160.8,163.3,153.4,154.4,24054100
^HASTC,20090624,148.1,158.1,145.0,157.6,21585100
^HASTC,20090623,153.3,153.3,149.2,149.2,18867800
^HASTC,20090622,169.0,170.0,158.6,158.7,18300100
^HASTC,20090619,173.3,173.3,165.7,167.9,23788400
^HASTC,20090618,170.0,170.0,165.9,168.5,24072000
^HASTC,20090617,158.3,167.6,155.2,167.0,41068500
^HASTC,20090616,173.9,173.9,164.6,165.0,20722500
^HASTC,20090615,183.0,184.6,174.8,175.8,38693400
^HASTC,20090612,187.2,192.8,182.8,182.9,39169900
^HASTC,20090611,179.8,186.6,176.6,186.2,39507800
^HASTC,20090610,188.8,190.4,175.4,179.7,49119600
^HASTC,20090609,185.6,191.9,185.3,186.2,54600800
^HASTC,20090608,173.5,181.1,173.5,181.0,21792100
^HASTC,20090605,163.9,169.5,163.2,169.5,39176400
^HASTC,20090604,155.0,160.3,154.3,159.4,34884600
^HASTC,20090603,155.6,157.1,153.8,154.9,31953400
^HASTC,20090602,151.1,157.6,151.1,154.6,32081600
^HASTC,20090601,144.4,149.7,144.4,149.6,25360300
^HASTC,20090529,142.3,145.7,139.7,144.1,27284300
^HASTC,20090528,147.9,148.0,141.8,142.3,26391200
^HASTC,20090527,150.6,154.9,147.0,148.3,31068000
^HASTC,20090526,152.3,154.1,148.6,150.2,33624334
^HASTC,20090525,141.9,148.8,140.9,148.6,27539000
^HASTC,20090522,143.2,143.2,137.9,141.4,42320900
^HASTC,20090521,142.9,143.9,140.3,142.5,35196800
^HASTC,20090520,142.8,144.2,140.2,142.7,36634400
^HASTC,20090519,139.8,144.0,139.8,142.1,26559000
^HASTC,20090518,140.1,140.7,136.5,136.8,30127900
^HASTC,20090515,131.9,136.2,131.8,136.2,27936600
^HASTC,20090514,129.8,130.5,127.2,130.2,27960600
^HASTC,20090513,133.8,134.1,130.2,131.2,25115900
^HASTC,20090512,130.8,133.5,127.0,132.8,28321800
^HASTC,20090511,133.6,133.6,130.1,130.6,24752100
^HASTC,20090508,128.5,132.7,128.5,131.2,29813200
^HASTC,20090507,130.4,132.3,128.9,132.1,25524500
^HASTC,20090506,127.8,129.8,123.5,124.4,39015600
^HASTC,20090505,122.2,129.6,122.2,127.6,22035100
^HASTC,20090504,117.5,121.5,117.5,121.5,8300600
^HASTC,20090429,112.7,115.4,111.8,115.0,15360100
^HASTC,20090428,109.0,112.0,108.9,112.0,13238600
^HASTC,20090427,109.6,111.6,109.1,109.3,16944300
^HASTC,20090424,112.8,113.9,108.7,110.2,12615500
^HASTC,20090423,117.0,117.0,112.8,113.6,12565000
^HASTC,20090422,110.8,115.9,110.8,115.3,22594500
^HASTC,20090421,113.4,113.5,109.1,110.7,14456100
^HASTC,20090420,122.7,122.7,116.3,116.3,9974300
^HASTC,20090417,131.5,133.0,122.1,122.6,31643500
^HASTC,20090416,128.1,134.3,128.1,129.4,21154000
^HASTC,20090415,131.3,134.4,127.9,127.9,29304300
^HASTC,20090414,129.8,133.9,129.1,130.9,28184700
^HASTC,20090413,121.6,126.4,121.6,126.4,11107800
^HASTC,20090410,114.3,118.7,114.3,118.6,18617900
^HASTC,20090409,109.3,113.8,109.3,111.5,20094300
^HASTC,20090408,114.0,115.0,108.9,108.9,30090000
^HASTC,20090407,111.0,114.5,108.3,114.3,21897200
^HASTC,20090403,103.9,109.1,103.9,108.8,21535266
^HASTC,20090402,101.3,103.8,101.3,102.7,16297800
^HASTC,20090401,98.7,100.9,98.7,100.8,11811100
^HASTC,20090331,97.3,98.5,95.4,98.4,10578600
^HASTC,20090330,98.4,98.8,96.0,97.3,10205400
^HASTC,20090327,100.3,101.8,98.2,98.6,16930300
^HASTC,20090326,98.4,100.9,98.4,100.0,13158700
^HASTC,20090325,98.7,99.9,96.4,98.4,11889500
^HASTC,20090324,93.5,98.8,93.5,98.7,15488400
^HASTC,20090323,95.5,96.0,92.6,93.1,9985400
^HASTC,20090320,95.3,98.6,95.2,95.6,11160800
^HASTC,20090319,100.5,103.0,96.2,96.3,21449300
^HASTC,20090318,93.7,98.2,93.7,98.1,15593263
^HASTC,20090317,90.0,93.7,90.0,93.6,14831800
^HASTC,20090316,88.8,90.4,88.6,90.2,7034900
^HASTC,20090313,88.1,90.5,88.1,88.7,6242300
^HASTC,20090312,90.6,90.8,87.2,87.5,9423300
^HASTC,20090311,89.2,91.6,89.2,90.5,10335200
^HASTC,20090310,85.8,87.6,85.3,87.5,8155633
^HASTC,20090309,84.2,85.5,84.2,85.5,4478500
^HASTC,20090306,84.7,84.7,83.2,84.6,4420800
^HASTC,20090305,82.6,85.5,82.6,84.8,4895700
^HASTC,20090304,81.8,82.6,81.5,82.5,2969200
^HASTC,20090303,83.4,83.4,81.7,81.8,4919100
^HASTC,20090302,83.5,84.2,82.1,83.6,3604000
^HASTC,20090227,82.3,84.3,80.8,84.0,4467800
^HASTC,20090226,82.2,83.1,80.0,82.1,6407800
^HASTC,20090225,78.0,82.1,78.0,81.9,5878500
^HASTC,20090224,80.6,80.6,77.5,78.1,5850300
^HASTC,20090223,84.2,84.3,80.1,80.3,4353400
^HASTC,20090220,85.1,85.3,83.4,84.2,3282600
^HASTC,20090219,84.4,86.3,84.3,85.3,4060100
^HASTC,20090218,87.7,87.7,84.3,84.6,4503800
^HASTC,20090217,90.0,90.3,87.2,88.0,4411400
^HASTC,20090216,90.8,91.4,89.7,90.0,2734100
^HASTC,20090213,91.4,91.5,90.7,90.9,2711400
^HASTC,20090212,91.3,92.0,90.8,91.4,2514600
^HASTC,20090211,92.8,92.8,91.0,91.3,2872100
^HASTC,20090210,95.7,96.0,92.8,93.0,3204400
^HASTC,20090209,92.9,95.4,92.9,95.4,3732000
^HASTC,20090206,89.8,93.0,89.7,92.7,4206900
^HASTC,20090205,93.9,94.2,90.1,90.2,4294900
^HASTC,20090204,93.7,95.4,93.2,93.8,3368700
^HASTC,20090203,98.6,98.6,94.1,94.5,4106400
^HASTC,20090202,100.3,100.3,97.2,98.6,2560600
^HASTC,20090123,100.3,100.8,99.4,99.9,2369800
^HASTC,20090122,99.8,100.7,99.4,100.3,2077100
^HASTC,20090121,100.4,100.7,99.7,99.8,2107000
^HASTC,20090120,102.0,102.3,100.3,100.7,2713400
^HASTC,20090119,102.9,103.2,102.0,102.0,2333556
^HASTC,20090116,103.1,103.7,102.7,102.8,2657600
^HASTC,20090115,104.0,104.0,103.0,103.1,2871600
^HASTC,20090114,104.3,105.7,103.7,104.0,3357500
^HASTC,20090113,105.8,106.0,103.6,104.2,3644700
^HASTC,20090112,106.5,106.5,105.2,105.7,3998956
^HASTC,20090109,105.7,106.2,105.3,106.2,3492300
^HASTC,20090108,107.1,107.1,104.6,105.7,2822100
^HASTC,20090107,105.6,108.1,105.6,107.0,6508700
^HASTC,20090106,103.9,106.0,103.8,105.5,6041400
^HASTC,20090105,104.4,105.6,103.7,103.8,3416400
^HASTC,20090102,105.3,106.1,104.5,104.5,2744700
^HASTC,20081231,105.5,107.5,104.5,105.1,5187300
^HASTC,20081230,105.5,106.7,105.1,105.4,4913000
^HASTC,20081229,105.6,106.2,104.6,105.5,3924900
^HASTC,20081226,104.7,105.7,104.5,105.6,4425300
^HASTC,20081225,104.0,105.6,102.9,105.0,4572700
^HASTC,20081224,105.2,105.2,102.6,104.3,4980200
^HASTC,20081223,108.2,108.3,104.8,105.2,6026300
^HASTC,20081222,107.9,110.3,107.6,107.8,6530700
^HASTC,20081219,107.2,108.2,106.9,107.7,6394300
^HASTC,20081218,107.4,108.8,106.6,108.2,5457200
^HASTC,20081217,106.6,109.3,104.9,107.4,6946200
^HASTC,20081216,110.9,111.0,106.3,106.6,6790400
^HASTC,20081215,107.4,110.7,107.4,110.3,8595700
^HASTC,20081212,101.9,106.4,101.9,105.9,8256600
^HASTC,20081211,100.0,101.9,99.3,101.9,6106300
^HASTC,20081210,103.0,103.0,98.9,100.2,5227000
^HASTC,20081209,100.3,103.7,100.3,103.1,6005300
^HASTC,20081208,103.5,104.6,99.7,100.1,6215800
^HASTC,20081205,106.7,107.8,103.2,103.5,6387800
^HASTC,20081204,105.6,107.7,105.3,106.6,6273400
^HASTC,20081203,103.8,105.5,103.3,104.2,5940900
^HASTC,20081202,104.2,104.2,101.7,103.5,4941300
^HASTC,20081201,104.8,106.5,102.2,104.0,6806900
^HASTC,20081128,97.7,104.3,97.2,104.2,9243200
^HASTC,20081127,99.6,100.8,97.2,97.6,7014500
^HASTC,20081126,105.3,105.4,99.5,99.6,7469800
^HASTC,20081125,104.7,107.2,104.1,105.2,5281800
^HASTC,20081124,104.8,107.4,104.3,104.5,5676300
^HASTC,20081121,106.5,106.5,102.8,103.9,6733600
^HASTC,20081120,109.8,109.8,105.7,106.5,7309600
^HASTC,20081119,111.9,113.5,110.3,110.9,6361700
^HASTC,20081118,108.2,111.4,104.4,111.4,7500300
^HASTC,20081117,113.1,113.1,109.8,110.3,4690600
^HASTC,20081114,111.0,114.7,111.0,113.1,7927000
^HASTC,20081113,112.4,112.4,106.6,110.6,7353000
^HASTC,20081112,112.0,113.5,107.5,113.0,10531400
^HASTC,20081111,118.2,118.2,111.9,112.3,8181300
^HASTC,20081110,120.3,121.0,117.2,118.3,9517200
^HASTC,20081107,122.0,122.0,115.8,116.4,12263100
^HASTC,20081106,126.5,126.8,121.3,122.1,19623100
^HASTC,20081105,121.7,125.2,120.2,125.2,8165100
^HASTC,20081104,113.0,119.3,112.7,118.6,7690000
^HASTC,20081103,115.0,116.4,109.4,112.9,8499700
^HASTC,20081031,112.4,115.1,112.4,114.9,7900800
^HASTC,20081030,109.8,112.0,107.9,111.9,7429500
^HASTC,20081029,107.4,108.2,104.5,107.4,10648700
^HASTC,20081028,104.7,105.0,98.9,105.0,9733100
^HASTC,20081027,110.2,110.2,104.7,105.2,7621200
^HASTC,20081024,113.8,114.9,111.1,111.6,7414400
^HASTC,20081023,118.7,118.7,115.2,115.3,8059700
^HASTC,20081022,126.8,126.8,121.8,123.0,5274900
^HASTC,20081021,129.4,129.8,124.3,126.8,7898400
^HASTC,20081020,126.0,128.6,122.2,123.1,5646500
^HASTC,20081017,125.9,130.4,124.1,125.3,6131700
^HASTC,20081016,128.9,128.9,123.6,124.3,7884000
^HASTC,20081015,132.6,134.0,127.0,132.1,13867300
^HASTC,20081014,119.5,128.4,119.5,128.4,2412200
^HASTC,20081013,119.3,123.0,117.5,119.3,6610900
^HASTC,20081010,125.1,125.1,119.8,119.9,7745600
^HASTC,20081009,127.5,132.9,122.5,129.3,13853100
^HASTC,20081008,127.9,129.1,126.4,127.5,9788000
^HASTC,20081007,138.5,138.5,134.9,135.0,6938800
^HASTC,20081006,149.6,151.0,142.8,143.4,8088200
^HASTC,20081003,153.6,153.6,149.9,152.0,7489500
^HASTC,20081002,149.8,155.3,149.4,153.0,10180000
^HASTC,20081001,149.2,152.9,145.7,149.7,11075900
^HASTC,20080930,158.4,158.4,147.8,148.6,1762000
^HASTC,20080929,163.5,163.9,155.3,158.0,10530500
^HASTC,20080926,162.1,164.0,156.9,160.3,13159700
^HASTC,20080925,151.5,157.8,150.0,157.0,10486100
^HASTC,20080924,152.7,154.3,148.9,151.5,7824000
^HASTC,20080923,155.4,156.0,147.8,152.6,19527000
^HASTC,20080922,145.9,150.4,145.9,150.4,2597000
^HASTC,20080919,131.8,145.4,131.8,145.7,11554900
^HASTC,20080918,141.7,141.7,136.1,136.1,3310200
^HASTC,20080917,154.1,154.1,144.4,144.7,7612100
^HASTC,20080916,163.5,163.5,151.1,155.1,8502500
^HASTC,20080915,160.2,167.0,153.1,162.9,18801900
^HASTC,20080912,169.6,169.6,160.2,160.6,5859700
^HASTC,20080911,175.5,175.5,169.0,169.3,8144100
^HASTC,20080910,177.0,181.2,172.8,175.2,12190000
^HASTC,20080909,181.3,185.8,176.0,176.8,15476400
^HASTC,20080908,190.4,190.4,177.6,182.4,22057000
^HASTC,20080905,196.2,197.2,188.9,189.1,15865800
^HASTC,20080904,194.4,202.6,192.5,194.9,14763600
^HASTC,20080903,193.8,196.2,193.1,194.3,6144800
^HASTC,20080829,182.0,192.4,179.2,192.4,17802800
^HASTC,20080828,192.1,194.9,184.7,185.2,19492000
^HASTC,20080827,192.1,196.8,189.3,190.1,19056900
^HASTC,20080826,173.7,184.7,173.7,184.7,6144100
^HASTC,20080825,165.8,173.5,165.8,173.4,7605200
^HASTC,20080822,165.4,168.2,161.1,164.3,10472800
^HASTC,20080821,157.0,164.7,155.5,163.0,11492800
^HASTC,20080820,156.4,158.8,153.2,156.8,13693500
^HASTC,20080819,161.3,163.2,154.4,159.5,16516900
^HASTC,20080818,155.5,159.6,155.5,157.9,9817300
^HASTC,20080815,148.1,151.7,148.1,151.7,2559300
^HASTC,20080814,144.1,146.6,143.5,146.6,8807600
^HASTC,20080813,141.2,142.8,138.0,142.6,9341400
^HASTC,20080812,139.1,140.9,137.3,139.5,11706900
^HASTC,20080811,136.5,137.2,136.0,137.0,2987700
^HASTC,20080808,134.7,135.4,132.8,135.3,6383200
^HASTC,20080807,133.8,135.1,132.2,133.4,8648100
^HASTC,20080806,131.6,135.0,131.3,134.7,11214000
^HASTC,20080805,136.6,136.6,133.5,133.5,3986000
^HASTC,20080804,139.6,140.0,136.5,136.5,4047100
^HASTC,20080801,143.6,143.6,140.0,140.4,5145800
^HASTC,20080731,145.5,145.5,141.4,143.3,6238600
^HASTC,20080730,145.2,146.9,142.3,145.5,9874800
^HASTC,20080729,144.9,146.9,143.0,143.1,7836700
^HASTC,20080728,139.5,144.6,139.2,144.6,9375800
^HASTC,20080725,140.6,143.0,140.4,140.8,4361100
^HASTC,20080724,141.8,144.5,140.7,141.3,12630800
^HASTC,20080723,145.7,145.7,142.1,143.5,4371500
^HASTC,20080722,148.3,148.3,143.7,145.7,314500
^HASTC,20080721,148.3,148.3,148.3,148.3,5256600
^HASTC,20080718,149.7,149.7,149.7,149.7,15797000
^HASTC,20080717,151.0,151.0,151.0,151.0,3883400
^HASTC,20080716,147.7,147.7,147.7,147.7,18923500
^HASTC,20080715,142.8,142.8,142.8,142.8,2574800
^HASTC,20080714,137.3,137.3,137.3,137.3,3626900
^HASTC,20080711,133.0,133.0,133.0,133.0,4626200
^HASTC,20080710,129.2,129.2,129.2,129.2,4467900
^HASTC,20080709,125.9,125.9,125.9,125.9,5915100
^HASTC,20080708,125.1,125.1,125.1,125.1,11292100
^HASTC,20080707,124.8,124.8,124.8,124.8,17170300
^HASTC,20080704,125.5,125.5,125.5,125.5,4298300
^HASTC,20080703,122.1,122.1,122.1,122.1,3186300
^HASTC,20080702,118.8,118.8,118.8,118.8,8715500
^HASTC,20080701,115.0,115.0,115.0,115.0,3648100
^HASTC,20080630,112.7,112.7,112.7,112.7,4655500
^HASTC,20080627,112.7,112.7,112.7,112.7,5407000
^HASTC,20080626,111.9,111.9,111.9,111.9,8793500
^HASTC,20080625,112.1,112.1,112.1,112.1,4634800
^HASTC,20080624,109.9,109.9,109.9,109.9,3907300
^HASTC,20080623,110.5,110.5,110.5,110.5,6255600
^HASTC,20080620,110.4,110.4,110.4,110.4,1789800
^HASTC,20080619,112.6,112.6,112.6,112.6,908400
^HASTC,20080618,113.9,113.9,113.9,113.9,8475000
^HASTC,20080617,116.0,116.0,116.0,116.0,1162300
^HASTC,20080616,113.8,113.8,113.8,113.8,2906000
^HASTC,20080613,111.1,111.1,111.1,111.1,2440300
^HASTC,20080612,109.5,109.5,109.5,109.5,3248000
^HASTC,20080611,108.5,108.5,108.5,108.5,5948095
^HASTC,20080610,107.8,107.8,107.8,107.8,2818600
^HASTC,20080609,108.5,108.5,108.5,108.5,1061600
^HASTC,20080606,109.9,109.9,109.9,109.9,1047000
^HASTC,20080605,111.7,111.7,111.7,111.7,588900
^HASTC,20080604,113.6,113.6,113.6,113.6,797800
^HASTC,20080603,115.7,115.7,115.7,115.7,1138900
^HASTC,20080602,117.6,117.6,117.6,117.6,1483500
^HASTC,20080530,119.3,119.3,119.3,119.3,2540600
^HASTC,20080526,125.5,125.5,125.5,125.5,420400
^HASTC,20080523,127.9,127.9,127.9,127.9,575300
^HASTC,20080522,130.3,130.3,130.3,130.3,383000
^HASTC,20080521,132.8,132.8,132.8,132.8,836500
^HASTC,20080520,135.2,135.2,135.2,135.2,1099400
^HASTC,20080519,137.7,137.7,137.7,137.7,1283700
^HASTC,20080516,139.7,139.7,139.7,139.7,4311200
^HASTC,20080515,142.1,142.1,142.1,142.1,775300
^HASTC,20080514,144.8,144.8,144.8,144.8,242900
^HASTC,20080513,147.9,147.9,147.9,147.9,359600
^HASTC,20080512,151.3,151.3,151.3,151.3,538400
^HASTC,20080509,154.2,154.2,154.2,154.2,1167600
^HASTC,20080508,157.4,157.4,157.4,157.4,776100
^HASTC,20080507,160.6,160.6,160.6,160.6,1145600
^HASTC,20080506,163.9,163.9,163.9,163.9,1933800
^HASTC,20080505,167.1,167.1,167.1,167.1,1863600
^HASTC,20080429,169.1,169.1,169.1,169.1,3160700
^HASTC,20080428,171.1,171.1,171.1,171.1,3544500
^HASTC,20080425,168.9,168.9,168.9,168.9,3511620
^HASTC,20080424,168.1,168.1,168.1,168.1,4778600
^HASTC,20080423,170.4,170.4,170.4,170.4,1932900
^HASTC,20080422,174.3,174.3,174.3,174.3,2399400
^HASTC,20080421,177.3,177.3,177.3,177.3,2727300
^HASTC,20080418,179.8,179.8,179.8,179.8,3696800
^HASTC,20080417,184.7,184.7,184.7,184.7,7327400
^HASTC,20080416,180.9,180.9,180.9,180.9,1904600
^HASTC,20080411,185.6,185.6,185.6,185.6,2136300
^HASTC,20080410,189.0,189.0,189.0,189.0,824400
^HASTC,20080409,193.2,193.2,193.2,193.2,3633100
^HASTC,20080408,197.6,197.6,197.6,197.6,13072100
^HASTC,20080407,198.3,198.3,198.3,198.3,1440900
^HASTC,20080404,193.3,193.3,193.3,193.3,430300
^HASTC,20080403,190.3,190.3,190.3,190.3,307000
^HASTC,20080402,187.7,187.7,187.7,187.7,386500
^HASTC,20080401,184.4,184.4,184.4,184.4,408000
^HASTC,20080331,181.4,181.4,181.4,181.4,612800
^HASTC,20080328,178.6,178.6,178.6,178.6,503400
^HASTC,20080327,175.9,175.9,175.9,175.9,696300
^HASTC,20080326,175.3,175.3,175.3,175.3,8251400
^HASTC,20080325,166.6,166.6,166.6,166.6,5332350
^HASTC,20080324,178.6,178.6,178.6,178.6,5097600
^HASTC,20080321,191.9,191.9,191.9,191.9,5118300
^HASTC,20080320,196.2,196.2,196.2,196.2,4055400
^HASTC,20080319,197.8,197.8,197.8,197.8,5491600
^HASTC,20080318,195.8,195.8,195.8,195.8,7505300
^HASTC,20080317,210.2,210.2,210.2,210.2,5196100
^HASTC,20080314,224.7,224.7,224.7,224.7,3414600
^HASTC,20080313,227.5,227.5,227.5,227.5,3462000
^HASTC,20080312,225.4,225.4,225.4,225.4,5514400
^HASTC,20080311,219.5,219.5,219.5,219.5,5953800
^HASTC,20080310,233.1,233.1,233.1,233.1,12919800
^HASTC,20080307,225.6,225.6,225.6,225.6,2585100
^HASTC,20080306,206.5,206.5,206.5,206.5,2067300
^HASTC,20080305,191.4,191.4,191.4,191.4,7262000
^HASTC,20080304,199.0,199.0,199.0,199.0,5083800
^HASTC,20080303,214.2,214.2,214.2,214.2,4772200
^HASTC,20080229,228.2,228.2,228.2,228.2,3802700
^HASTC,20080228,232.4,232.4,232.4,232.4,3268500
^HASTC,20080227,232.3,232.3,232.3,232.3,4222600
^HASTC,20080226,229.6,229.6,229.6,229.6,4502500
^HASTC,20080225,246.8,246.8,246.8,246.8,4664300
^HASTC,20080222,239.0,239.0,239.0,239.0,7075700
^HASTC,20080221,237.9,237.9,237.9,237.9,4428400
^HASTC,20080220,257.2,257.2,257.2,257.2,4113700
^HASTC,20080219,268.2,268.2,268.2,268.2,4125500
^HASTC,20080218,269.7,269.7,269.7,269.7,4419900
^HASTC,20080215,282.1,282.1,282.1,282.1,2604500
^HASTC,20080214,285.2,285.2,285.2,285.2,3447400
^HASTC,20080213,283.9,283.9,283.9,283.9,3228200
^HASTC,20080212,290.1,290.1,290.1,290.1,2775100
^HASTC,20080201,298.2,298.2,298.2,298.2,6028000
^HASTC,20080131,294.1,294.1,294.1,294.1,4858900
^HASTC,20080130,296.7,296.7,296.7,296.7,6453100
^HASTC,20080129,278.6,278.6,278.6,278.6,4482300
^HASTC,20080128,271.8,271.8,271.8,271.8,2775300
^HASTC,20080125,271.8,271.8,271.8,271.8,3088900
^HASTC,20080124,270.4,270.4,270.4,270.4,3886000
^HASTC,20080123,271.7,271.7,271.7,271.7,3704400
^HASTC,20080122,279.3,279.3,279.3,279.3,2767400
^HASTC,20080121,284.5,284.5,284.5,284.5,2120800
^HASTC,20080118,288.0,288.0,288.0,288.0,3230700
^HASTC,20080117,282.9,282.9,282.9,282.9,4241000
^HASTC,20080116,285.6,285.6,285.6,285.6,3475600
^HASTC,20080115,265.8,265.8,265.8,265.8,3449700
^HASTC,20080114,275.7,275.7,275.7,275.7,2625300
^HASTC,20080111,289.6,289.6,289.6,289.6,2457200
^HASTC,20080110,290.8,290.8,290.8,290.8,2770200
^HASTC,20080109,294.7,294.7,294.7,294.7,1744200
^HASTC,20080108,298.9,298.9,298.9,298.9,2370900
^HASTC,20080107,297.6,297.6,297.6,297.6,1958000
^HASTC,20080104,310.4,310.4,310.4,310.4,1525900
^HASTC,20080103,314.5,314.5,314.5,314.5,1556900
^HASTC,20080102,322.3,322.3,322.3,322.3,1867700
^HASTC,20071228,323.6,323.6,323.6,323.6,2461500
^HASTC,20071227,318.0,318.0,318.0,318.0,1916200
^HASTC,20071226,323.5,323.5,323.5,323.5,1964100
^HASTC,20071225,325.6,325.6,325.6,325.6,1803200
^HASTC,20071224,331.6,331.6,331.6,331.6,2206700
^HASTC,20071221,334.0,334.0,334.0,334.0,2469700
^HASTC,20071220,327.2,327.2,327.2,327.2,1592400
^HASTC,20071219,331.1,331.1,331.1,331.1,3164600
^HASTC,20071218,318.9,318.9,318.9,318.9,2546000
^HASTC,20071217,318.5,318.5,318.5,318.5,1954500
^HASTC,20071214,324.9,324.9,324.9,324.9,2224800
^HASTC,20071213,326.0,326.0,326.0,326.0,1923200
^HASTC,20071212,328.6,328.6,328.6,328.6,3363500
^HASTC,20071211,329.9,329.9,329.9,329.9,2676800
^HASTC,20071210,335.9,335.9,335.9,335.9,2877600
^HASTC,20071207,344.1,344.1,344.1,344.1,3634800
^HASTC,20071206,344.4,344.4,344.4,344.4,2932500
^HASTC,20071205,346.3,346.3,346.3,346.3,3725600
^HASTC,20071204,349.5,349.5,349.5,349.5,5301600
^HASTC,20071203,345.1,345.1,345.1,345.1,3495300
^HASTC,20071130,341.1,341.1,341.1,341.1,2473100
^HASTC,20071129,342.3,342.3,342.3,342.3,3026400
^HASTC,20071128,339.9,339.9,339.9,339.9,2274500
^HASTC,20071127,340.5,340.5,340.5,340.5,2933100
^HASTC,20071126,343.2,343.2,343.2,343.2,2870000
^HASTC,20071123,339.0,339.0,339.0,339.0,2191000
^HASTC,20071122,338.2,338.2,338.2,338.2,3058200
^HASTC,20071121,335.9,335.9,335.9,335.9,2674400
^HASTC,20071120,340.1,340.1,340.1,340.1,2291180
^HASTC,20071119,345.0,345.0,345.0,345.0,2125100
^HASTC,20071116,342.7,342.7,342.7,342.7,2554300
^HASTC,20071115,343.4,343.4,343.4,343.4,3093700
^HASTC,20071114,349.6,349.6,349.6,349.6,3967900
^HASTC,20071113,317.6,317.6,317.6,317.6,3357800
^HASTC,20071112,341.8,341.8,341.8,341.8,3041900
^HASTC,20071109,356.6,356.6,356.6,356.6,3792200
^HASTC,20071108,362.9,362.9,362.9,362.9,3005200
^HASTC,20071107,367.6,367.6,367.6,367.6,3850800
^HASTC,20071106,365.9,365.9,365.9,365.9,3816600
^HASTC,20071105,371.6,371.6,371.6,371.6,3831900
^HASTC,20071102,382.9,382.9,382.9,382.9,4375200
^HASTC,20071101,393.6,393.6,393.6,393.6,5136200
^HASTC,20071031,379.2,379.2,379.2,379.2,5276500
^HASTC,20071030,371.4,371.4,371.4,371.4,5542300
^HASTC,20071029,375.0,375.0,375.0,375.0,5808400
^HASTC,20071026,381.4,381.4,381.4,381.4,6801500
^HASTC,20071025,379.7,379.7,379.7,379.7,6546100
^HASTC,20071024,377.3,377.3,377.3,377.3,5774200
^HASTC,20071023,369.3,369.3,369.3,369.3,6123400
^HASTC,20071022,374.3,374.3,374.3,374.3,4670600
^HASTC,20071019,376.8,376.8,376.8,376.8,5663400
^HASTC,20071018,364.9,364.9,364.9,364.9,4636300
^HASTC,20071017,372.6,372.6,372.6,372.6,6744200
^HASTC,20071016,379.2,379.2,379.2,379.2,7809000
^HASTC,20071015,370.9,370.9,370.9,370.9,5952700
^HASTC,20071012,362.3,362.3,362.3,362.3,5387000
^HASTC,20071011,357.8,357.8,357.8,357.8,4895100
^HASTC,20071010,355.8,355.8,355.8,355.8,4462600
^HASTC,20071009,349.6,349.6,349.6,349.6,4899200
^HASTC,20071008,343.7,343.7,343.7,343.7,4665400
^HASTC,20071005,345.1,345.1,345.1,345.1,5198200
^HASTC,20071004,349.5,349.5,349.5,349.5,5915100
^HASTC,20071003,345.5,345.5,345.5,345.5,5199800
^HASTC,20071002,343.0,343.0,343.0,343.0,7046600
^HASTC,20071001,334.5,334.5,334.5,334.5,4829100
^HASTC,20070928,309.7,309.7,309.7,309.7,4646700
^HASTC,20070927,295.3,295.3,295.3,295.3,3649400
^HASTC,20070926,292.0,292.0,292.0,292.0,3365800
^HASTC,20070925,290.3,290.3,290.3,290.3,3231600
^HASTC,20070924,281.3,281.3,281.3,281.3,2405250
^HASTC,20070921,272.5,272.5,272.5,272.5,1746700
^HASTC,20070920,273.6,273.6,273.6,273.6,2769100
^HASTC,20070919,276.6,276.6,276.6,276.6,2641100
^HASTC,20070918,268.7,268.7,268.7,268.7,1782900
^HASTC,20070917,261.8,261.8,261.8,261.8,1246200
^HASTC,20070914,259.5,259.5,259.5,259.5,1319600
^HASTC,20070913,259.2,259.2,259.2,259.2,1238600
^HASTC,20070912,259.0,259.0,259.0,259.0,1601900
^HASTC,20070911,257.6,257.6,257.6,257.6,1679000
^HASTC,20070910,256.8,256.8,256.8,256.8,1579500
^HASTC,20070907,256.6,256.6,256.6,256.6,1650900
^HASTC,20070906,254.6,254.6,254.6,254.6,991200
^HASTC,20070905,253.7,253.7,253.7,253.7,1058600
^HASTC,20070904,256.1,256.1,256.1,256.1,1050200
^HASTC,20070831,252.6,252.6,252.6,252.6,802600
^HASTC,20070830,251.3,251.3,251.3,251.3,756600
^HASTC,20070829,250.5,250.5,250.5,250.5,640100
^HASTC,20070828,250.7,250.7,250.7,250.7,555200
^HASTC,20070827,250.3,250.3,250.3,250.3,653900
^HASTC,20070824,250.2,250.2,250.2,250.2,918900
^HASTC,20070823,247.4,247.4,247.4,247.4,972200
^HASTC,20070822,246.5,246.5,246.5,246.5,828100
^HASTC,20070821,248.8,248.8,248.8,248.8,732600
^HASTC,20070820,248.8,248.8,248.8,248.8,689700
^HASTC,20070817,249.4,249.4,249.4,249.4,778900
^HASTC,20070816,252.3,252.3,252.3,252.3,965300
^HASTC,20070815,254.1,254.1,254.1,254.1,780700
^HASTC,20070814,254.2,254.2,254.2,254.2,915400
^HASTC,20070813,254.5,254.5,254.5,254.5,785800
^HASTC,20070810,257.3,257.3,257.3,257.3,1419700
^HASTC,20070809,259.1,259.1,259.1,259.1,1332000
^HASTC,20070808,254.8,254.8,254.8,254.8,630000
^HASTC,20070807,256.1,256.1,256.1,256.1,1056400
^HASTC,20070806,254.5,254.5,254.5,254.5,1111700
^HASTC,20070803,255.9,255.9,255.9,255.9,825200
^HASTC,20070802,258.5,258.5,258.5,258.5,1275100
^HASTC,20070801,260.0,260.0,260.0,260.0,1081900
^HASTC,20070731,253.6,253.6,253.6,253.6,1530300
^HASTC,20070730,255.2,255.2,255.2,255.2,1175200
^HASTC,20070727,258.8,258.8,258.8,258.8,773500
^HASTC,20070726,259.5,259.5,259.5,259.5,834500
^HASTC,20070725,263.2,263.2,263.2,263.2,840000
^HASTC,20070724,264.9,264.9,264.9,264.9,610300
^HASTC,20070723,267.1,267.1,267.1,267.1,868100
^HASTC,20070720,267.4,267.4,267.4,267.4,768900
^HASTC,20070719,268.1,268.1,268.1,268.1,821628
^HASTC,20070718,269.8,269.8,269.8,269.8,760960
^HASTC,20070717,272.2,272.2,272.2,272.2,713100
^HASTC,20070716,270.6,270.6,270.6,270.6,898800
^HASTC,20070713,277.4,277.4,277.4,277.4,757500
^HASTC,20070712,273.7,273.7,273.7,273.7,816200
^HASTC,20070711,282.5,282.5,282.5,282.5,1278300
^HASTC,20070710,282.0,282.0,282.0,282.0,1776400
^HASTC,20070709,270.7,270.7,270.7,270.7,1010100
^HASTC,20070706,268.1,268.1,268.1,268.1,858900
^HASTC,20070705,263.5,263.5,263.5,263.5,958700
^HASTC,20070704,267.9,267.9,267.9,267.9,1464700
^HASTC,20070703,252.6,252.6,252.6,252.6,1332300
^HASTC,20070702,256.3,256.3,256.3,256.3,1216200
^HASTC,20070629,284.7,284.7,284.7,284.7,1232100
^HASTC,20070628,289.6,289.6,289.6,289.6,915050
^HASTC,20070627,293.1,293.1,293.1,293.1,799800
^HASTC,20070626,295.4,295.4,295.4,295.4,997875
^HASTC,20070625,295.9,295.9,295.9,295.9,957500
^HASTC,20070622,299.8,299.8,299.8,299.8,931100
^HASTC,20070621,302.9,302.9,302.9,302.9,1036300
^HASTC,20070620,309.9,309.9,309.9,309.9,1025300
^HASTC,20070619,313.1,313.1,313.1,313.1,1253475
^HASTC,20070618,315.2,315.2,315.2,315.2,1139800
^HASTC,20070615,313.5,313.5,313.5,313.5,1194000
^HASTC,20070614,315.9,315.9,315.9,315.9,1402680
^HASTC,20070613,313.0,313.0,313.0,313.0,1005400
^HASTC,20070612,318.0,318.0,318.0,318.0,1660600
^HASTC,20070611,322.3,322.3,322.3,322.3,5265200
^HASTC,20070608,327.6,327.6,327.6,327.6,1588500
^HASTC,20070607,328.8,328.8,328.8,328.8,1532700
^HASTC,20070606,328.8,328.8,328.8,328.8,1658600
^HASTC,20070605,327.5,327.5,327.5,327.5,1605400
^HASTC,20070604,330.3,330.3,330.3,330.3,1036900
^HASTC,20070601,336.3,336.3,336.3,336.3,1496100
^HASTC,20070531,337.3,337.3,337.3,337.3,1309300
^HASTC,20070530,335.8,335.8,335.8,335.8,1687400
^HASTC,20070529,340.9,340.9,340.9,340.9,1920500
^HASTC,20070528,343.1,343.1,343.1,343.1,1865000
^HASTC,20070525,346.7,346.7,346.7,346.7,1888300
^HASTC,20070524,343.9,343.9,343.9,343.9,1582200
^HASTC,20070523,348.3,348.3,348.3,348.3,3310800
^HASTC,20070522,347.3,347.3,347.3,347.3,2734600
^HASTC,20070521,340.4,340.4,340.4,340.4,1763700
^HASTC,20070518,337.9,337.9,337.9,337.9,2096900
^HASTC,20070517,337.1,337.1,337.1,337.1,1582700
^HASTC,20070516,334.6,334.6,334.6,334.6,1125300
^HASTC,20070515,337.2,337.2,337.2,337.2,1775200
^HASTC,20070514,338.1,338.1,338.1,338.1,1780200
^HASTC,20070511,335.5,335.5,335.5,335.5,1299200
^HASTC,20070510,331.1,331.1,331.1,331.1,926500
^HASTC,20070509,334.2,334.2,334.2,334.2,1335700
^HASTC,20070508,331.2,331.2,331.2,331.2,2367500
^HASTC,20070507,327.1,327.1,327.1,327.1,1240400
^HASTC,20070504,319.4,319.4,319.4,319.4,708800
^HASTC,20070503,323.5,323.5,323.5,323.5,752100
^HASTC,20070502,329.2,329.2,329.2,329.2,974300
^HASTC,20070425,332.8,332.8,332.8,332.8,1455200
^HASTC,20070424,319.5,319.5,319.5,319.5,1672740
^HASTC,20070423,321.4,321.4,321.4,321.4,1264000
^HASTC,20070420,365.6,365.6,365.6,365.6,1151600
^HASTC,20070419,374.4,374.4,374.4,374.4,1636800
^HASTC,20070418,385.6,385.6,385.6,385.6,1385800
^HASTC,20070417,365.6,365.6,365.6,365.6,1832000
^HASTC,20070416,366.2,366.2,366.2,366.2,1331100
^HASTC,20070413,392.1,392.1,392.1,392.1,1440000
^HASTC,20070412,394.1,394.1,394.1,394.1,1282400
^HASTC,20070411,404.8,404.8,404.8,404.8,1067900
^HASTC,20070410,405.2,405.2,405.2,405.2,1218400
^HASTC,20070409,400.9,400.9,400.9,400.9,1399100
^HASTC,20070406,398.7,398.7,398.7,398.7,1685900
^HASTC,20070405,393.0,393.0,393.0,393.0,1558100
^HASTC,20070404,400.5,400.5,400.5,400.5,2100600
^HASTC,20070403,385.2,385.2,385.2,385.2,1230500
^HASTC,20070402,391.8,391.8,391.8,391.8,1458600
^HASTC,20070330,404.1,404.1,404.1,404.1,3338800
^HASTC,20070329,407.5,407.5,407.5,407.5,1731000
^HASTC,20070328,405.2,405.2,405.2,405.2,1986700
^HASTC,20070327,371.9,371.9,371.9,371.9,1681760
^HASTC,20070326,397.2,397.2,397.2,397.2,1620000
^HASTC,20070323,430.1,430.1,430.1,430.1,2310300
^HASTC,20070322,437.3,437.3,437.3,437.3,2188700
^HASTC,20070321,443.0,443.0,443.0,443.0,2229400
^HASTC,20070320,446.1,446.1,446.1,446.1,3125600
^HASTC,20070319,459.4,459.4,459.4,459.4,4058000
^HASTC,20070316,448.4,448.4,448.4,448.4,2946800
^HASTC,20070315,421.3,421.3,421.3,421.3,2267400
^HASTC,20070314,431.8,431.8,431.8,431.8,2748200
^HASTC,20070313,446.9,446.9,446.9,446.9,3841300
^HASTC,20070312,454.8,454.8,454.8,454.8,4111800
^HASTC,20070309,454.8,454.8,454.8,454.8,4098900
^HASTC,20070308,450.8,450.8,450.8,450.8,3452300
^HASTC,20070307,445.8,445.8,445.8,445.8,3201600
^HASTC,20070306,440.5,440.5,440.5,440.5,3937700
^HASTC,20070305,435.6,435.6,435.6,435.6,3416000
^HASTC,20070302,418.9,418.9,418.9,418.9,3134200
^HASTC,20070301,424.7,424.7,424.7,424.7,3538100
^HASTC,20070213,354.6,354.6,354.6,354.6,3024400
^HASTC,20070212,346.9,346.9,346.9,346.9,2237300
^HASTC,20070208,340.2,340.2,340.2,340.2,3141900
^HASTC,20070205,344.3,344.3,344.3,344.3,3421700
^HASTC,20070202,346.7,346.7,346.7,346.7,2693800
^HASTC,20070201,347.4,347.4,347.4,347.4,3032800
^HASTC,20070131,348.5,348.5,348.5,348.5,3719500
^HASTC,20070130,337.3,337.3,337.3,337.3,3489600
^HASTC,20070129,324.2,324.2,324.2,324.2,2206400
^HASTC,20070126,317.6,317.6,317.6,317.6,1848900
^HASTC,20070125,316.6,316.6,316.6,316.6,2062800
^HASTC,20070124,326.2,326.2,326.2,326.2,2774590
^HASTC,20070123,324.8,324.8,324.8,324.8,2704600
^HASTC,20070122,318.9,318.9,318.9,318.9,3511400
^HASTC,20070119,321.6,321.6,321.6,321.6,2905900
^HASTC,20070118,315.9,315.9,315.9,315.9,3841100
^HASTC,20070117,311.2,311.2,311.2,311.2,3179200
^HASTC,20070116,322.8,322.8,322.8,322.8,3430100
^HASTC,20070115,323.2,323.2,323.2,323.2,3182100
^HASTC,20070112,309.3,309.3,309.3,309.3,3316300
^HASTC,20070111,301.0,301.0,301.0,301.0,5487620
^HASTC,20070110,291.2,291.2,291.2,291.2,3633000
^HASTC,20070109,279.1,279.1,279.1,279.1,4030050
^HASTC,20070108,266.6,266.6,266.6,266.6,2902600
^HASTC,20070105,265.6,265.6,265.6,265.6,3133600
^HASTC,20070104,258.1,258.1,258.1,258.1,2235860
^HASTC,20070103,246.3,246.3,246.3,246.3,1590800
^HASTC,20070102,241.9,241.9,241.9,241.9,1400400
^HASTC,20061229,242.8,242.8,242.8,242.8,1632100
^HASTC,20061228,243.4,243.4,243.4,243.4,2013260
^HASTC,20061227,241.5,241.5,241.5,241.5,1439000
^HASTC,20061226,237.0,237.0,237.0,237.0,1104000
^HASTC,20061225,232.5,232.5,232.5,232.5,1279400
^HASTC,20061222,236.7,236.7,236.7,236.7,629400
^HASTC,20061221,251.1,251.1,251.1,251.1,1839800
^HASTC,20061220,258.8,258.8,258.8,258.8,2185000
^HASTC,20061219,257.4,257.4,257.4,257.4,2207200
^HASTC,20061218,252.6,252.6,252.6,252.6,1535600
^HASTC,20061215,245.4,245.4,245.4,245.4,1755200
^HASTC,20061214,240.2,240.2,240.2,240.2,1372800
^HASTC,20061213,232.3,232.3,232.3,232.3,1001700
^HASTC,20061212,228.3,228.3,228.3,228.3,1018800
^HASTC,20061211,229.7,229.7,229.7,229.7,1119000
^HASTC,20061208,224.8,224.8,224.8,224.8,612800
^HASTC,20061207,220.5,220.5,220.5,220.5,614900
^HASTC,20061206,214.8,214.8,214.8,214.8,648000
^HASTC,20061205,215.0,215.0,215.0,215.0,767200
^HASTC,20061204,219.6,219.6,219.6,219.6,577700
^HASTC,20061201,221.9,221.9,221.9,221.9,572300
^HASTC,20061130,223.8,223.8,223.8,223.8,568300
^HASTC,20061129,221.8,221.8,221.8,221.8,907100
^HASTC,20061128,226.1,226.1,226.1,226.1,756500
^HASTC,20061127,226.8,226.8,226.8,226.8,648700
^HASTC,20061124,237.4,237.4,237.4,237.4,1054900
^HASTC,20061123,224.0,224.0,224.0,224.0,578600
^HASTC,20061122,209.9,209.9,209.9,209.9,412000
^HASTC,20061121,202.9,202.9,202.9,202.9,263000
^HASTC,20061120,197.2,197.2,197.2,197.2,229100
^HASTC,20061117,195.8,195.8,195.8,195.8,202700
^HASTC,20061116,192.9,192.9,192.9,192.9,103100
^HASTC,20061115,194.7,194.7,194.7,194.7,112200
^HASTC,20061114,195.8,195.8,195.8,195.8,152100
^HASTC,20061113,196.3,196.3,196.3,196.3,118500
^HASTC,20061110,198.6,198.6,198.6,198.6,144700
^HASTC,20061109,201.4,201.4,201.4,201.4,191300
^HASTC,20061108,200.2,200.2,200.2,200.2,176900
^HASTC,20061107,195.6,195.6,195.6,195.6,154700
^HASTC,20061106,193.5,193.5,193.5,193.5,107800
^HASTC,20061103,192.2,192.2,192.2,192.2,125800
^HASTC,20061102,192.4,192.4,192.4,192.4,115800
^HASTC,20061101,191.8,191.8,191.8,191.8,152300
^HASTC,20061031,191.6,191.6,191.6,191.6,100400
^HASTC,20061030,192.4,192.4,192.4,192.4,246200
^HASTC,20061027,192.1,192.1,192.1,192.1,123300
^HASTC,20061026,191.3,191.3,191.3,191.3,83600
^HASTC,20061025,191.4,191.4,191.4,191.4,55500
^HASTC,20061024,191.3,191.3,191.3,191.3,49800
^HASTC,20061023,191.9,191.9,191.9,191.9,106700
^HASTC,20061020,192.1,192.1,192.1,192.1,81600
^HASTC,20061019,192.1,192.1,192.1,192.1,169200
^HASTC,20061018,191.8,191.8,191.8,191.8,91000
^HASTC,20061017,192.0,192.0,192.0,192.0,79000
^HASTC,20061016,192.5,192.5,192.5,192.5,182500
^HASTC,20061013,193.8,193.8,193.8,193.8,193500
^HASTC,20061012,194.0,194.0,194.0,194.0,128500
^HASTC,20061011,194.4,194.4,194.4,194.4,182600
^HASTC,20061010,193.9,193.9,193.9,193.9,164500
^HASTC,20061009,195.0,195.0,195.0,195.0,229900
^HASTC,20061006,195.0,195.0,195.0,195.0,200700
^HASTC,20061005,194.8,194.8,194.8,194.8,362300
^HASTC,20061004,194.2,194.2,194.2,194.2,171900
^HASTC,20061003,194.7,194.7,194.7,194.7,137600
^HASTC,20061002,194.4,194.4,194.4,194.4,128200
^HASTC,20060929,194.5,194.5,194.5,194.5,184700
^HASTC,20060928,194.4,194.4,194.4,194.4,187000
^HASTC,20060927,194.8,194.8,194.8,194.8,252400
^HASTC,20060926,194.4,194.4,194.4,194.4,261800
^HASTC,20060925,194.0,194.0,194.0,194.0,229200
^HASTC,20060922,194.0,194.0,194.0,194.0,86000
^HASTC,20060921,195.0,195.0,195.0,195.0,141800
^HASTC,20060920,195.8,195.8,195.8,195.8,155100
^HASTC,20060919,195.8,195.8,195.8,195.8,176400
^HASTC,20060918,196.2,196.2,196.2,196.2,117400
^HASTC,20060915,195.3,195.3,195.3,195.3,138700
^HASTC,20060914,197.2,197.2,197.2,197.2,156500
^HASTC,20060913,197.5,197.5,197.5,197.5,221500
^HASTC,20060912,196.5,196.5,196.5,196.5,205500
^HASTC,20060911,198.7,198.7,198.7,198.7,283400
^HASTC,20060908,198.8,198.8,198.8,198.8,256400
^HASTC,20060907,196.7,196.7,196.7,196.7,181900
^HASTC,20060906,197.8,197.8,197.8,197.8,188900
^HASTC,20060905,198.8,198.8,198.8,198.8,260000
^HASTC,20060901,194.2,194.2,194.2,194.2,242400
^HASTC,20060831,193.1,193.1,193.1,193.1,251400
^HASTC,20060830,193.1,193.1,193.1,193.1,280900
^HASTC,20060829,193.8,193.8,193.8,193.8,224200
^HASTC,20060828,192.6,192.6,192.6,192.6,136400
^HASTC,20060825,193.1,193.1,193.1,193.1,145200
^HASTC,20060824,190.8,190.8,190.8,190.8,121400
^HASTC,20060823,191.0,191.0,191.0,191.0,340700
^HASTC,20060822,190.5,190.5,190.5,190.5,246600
^HASTC,20060821,196.9,196.9,196.9,196.9,169700
^HASTC,20060818,198.9,198.9,198.9,198.9,552100
^HASTC,20060817,197.8,197.8,197.8,197.8,563300
^HASTC,20060816,189.2,189.2,189.2,189.2,227800
^HASTC,20060815,184.4,184.4,184.4,184.4,334500
^HASTC,20060814,188.7,188.7,188.7,188.7,361800
^HASTC,20060811,179.4,179.4,179.4,179.4,247000
^HASTC,20060810,178.2,178.2,178.2,178.2,129200
^HASTC,20060809,178.6,178.6,178.6,178.6,127900
^HASTC,20060808,177.7,177.7,177.7,177.7,153800
^HASTC,20060807,177.6,177.6,177.6,177.6,228400
^HASTC,20060804,178.7,178.7,178.7,178.7,271600
^HASTC,20060803,173.7,173.7,173.7,173.7,282400
^HASTC,20060802,168.7,168.7,168.7,168.7,321200
^HASTC,20060801,170.6,170.6,170.6,170.6,223600
^HASTC,20060731,170.1,170.1,170.1,170.1,208800
^HASTC,20060728,174.1,174.1,174.1,174.1,181600
^HASTC,20060727,173.2,173.2,173.2,173.2,329000
^HASTC,20060726,165.1,165.1,165.1,165.1,230000
^HASTC,20060725,165.3,165.3,165.3,165.3,188100
^HASTC,20060724,175.8,175.8,175.8,175.8,186700
^HASTC,20060721,179.5,179.5,179.5,179.5,137200
^HASTC,20060720,178.6,178.6,178.6,178.6,134900
^HASTC,20060719,179.3,179.3,179.3,179.3,87100
^HASTC,20060718,183.2,183.2,183.2,183.2,101200
^HASTC,20060717,184.8,184.8,184.8,184.8,198100
^HASTC,20060714,185.4,185.4,185.4,185.4,146300
^HASTC,20060713,182.9,182.9,182.9,182.9,61300
^HASTC,20060712,183.4,183.4,183.4,183.4,66800
^HASTC,20060711,183.7,183.7,183.7,183.7,55000
^HASTC,20060710,184.6,184.6,184.6,184.6,37300
^HASTC,20060707,185.9,185.9,185.9,185.9,84200
^HASTC,20060706,185.4,185.4,185.4,185.4,82400
^HASTC,20060705,183.7,183.7,183.7,183.7,104300
^HASTC,20060704,185.1,185.1,185.1,185.1,78900
^HASTC,20060703,188.0,188.0,188.0,188.0,210900
^HASTC,20060630,190.7,190.7,190.7,190.7,228600
^HASTC,20060629,186.7,186.7,186.7,186.7,267600
^HASTC,20060628,186.2,186.2,186.2,186.2,204000
^HASTC,20060627,185.4,185.4,185.4,185.4,229900
^HASTC,20060626,186.6,186.6,186.6,186.6,222900
^HASTC,20060623,189.8,189.8,189.8,189.8,321600
^HASTC,20060622,195.7,195.7,195.7,195.7,434900
^HASTC,20060621,177.7,177.7,177.7,177.7,229000
^HASTC,20060620,190.0,190.0,190.0,190.0,157100
^HASTC,20060619,195.8,195.8,195.8,195.8,182100
^HASTC,20060616,197.6,197.6,197.6,197.6,234700
^HASTC,20060615,201.8,201.8,201.8,201.8,261500
^HASTC,20060614,201.2,201.2,201.2,201.2,306400
^HASTC,20060613,200.2,200.2,200.2,200.2,365000
^HASTC,20060612,201.9,201.9,201.9,201.9,374800
^HASTC,20060609,207.9,207.9,207.9,207.9,322000
^HASTC,20060608,211.5,211.5,211.5,211.5,168900
^HASTC,20060607,208.5,208.5,208.5,208.5,204800
^HASTC,20060606,213.6,213.6,213.6,213.6,297100
^HASTC,20060605,219.2,219.2,219.2,219.2,461800
^HASTC,20060602,216.0,216.0,216.0,216.0,580000
^HASTC,20060601,205.1,205.1,205.1,205.1,452300
^HASTC,20060531,192.9,192.9,192.9,192.9,657300
^HASTC,20060529,201.4,201.4,201.4,201.4,366500
^HASTC,20060526,217.2,217.2,217.2,217.2,364400
^HASTC,20060524,224.8,224.8,224.8,224.8,517400
^HASTC,20060522,231.5,231.5,231.5,231.5,471700
^HASTC,20060519,238.1,238.1,238.1,238.1,467500
^HASTC,20060517,247.6,247.6,247.6,247.6,352800
^HASTC,20060515,250.5,250.5,250.5,250.5,493100
^HASTC,20060512,240.7,240.7,240.7,240.7,584300
^HASTC,20060510,218.4,218.4,218.4,218.4,238500
^HASTC,20060508,237.1,237.1,237.1,237.1,447300
^HASTC,20060505,233.9,233.9,233.9,233.9,479800
^HASTC,20060503,227.4,227.4,227.4,227.4,408000
^HASTC,20060428,222.8,222.8,222.8,222.8,458400
^HASTC,20060426,224.2,224.2,224.2,224.2,451600
^HASTC,20060424,207.5,207.5,207.5,207.5,409000
^HASTC,20060421,201.6,201.6,201.6,201.6,509000
^HASTC,20060419,193.8,193.8,193.8,193.8,329200
^HASTC,20060417,182.9,182.9,182.9,182.9,399200
^HASTC,20060414,171.9,171.9,171.9,171.9,154000
^HASTC,20060412,159.8,159.8,159.8,159.8,287400
^HASTC,20060410,170.6,170.6,170.6,170.6,161800
^HASTC,20060407,179.7,179.7,179.7,179.7,197900
^HASTC,20060405,184.8,184.8,184.8,184.8,314000
^HASTC,20060403,188.0,188.0,188.0,188.0,219700
^HASTC,20060331,178.9,178.9,178.9,178.9,93200
^HASTC,20060329,169.8,169.8,169.8,169.8,284680
^HASTC,20060327,163.6,163.6,163.6,163.6,105300
^HASTC,20060324,155.9,155.9,155.9,155.9,196300
^HASTC,20060322,150.6,150.6,150.6,150.6,185900
^HASTC,20060320,145.8,145.8,145.8,145.8,113700
^HASTC,20060317,144.0,144.0,144.0,144.0,121400
^HASTC,20060315,140.0,140.0,140.0,140.0,97400
^HASTC,20060313,135.4,135.4,135.4,135.4,100000
^HASTC,20060310,133.2,133.2,133.2,133.2,110300
^HASTC,20060308,131.1,131.1,131.1,131.1,77900
^HASTC,20060306,122.6,122.6,122.6,122.6,41400
^HASTC,20060303,112.1,112.1,112.1,112.1,30900
^HASTC,20060301,105.2,105.2,105.2,105.2,21400
^HASTC,20060227,98.8,98.8,98.8,98.8,5900
^HASTC,20060224,94.4,94.4,94.4,94.4,21900
^HASTC,20060222,94.6,94.6,94.6,94.6,21600
^HASTC,20060220,97.2,97.2,97.2,97.2,4000
^HASTC,20060217,97.1,97.1,97.1,97.1,8600
^HASTC,20060215,98.3,98.3,98.3,98.3,14100
^HASTC,20060213,97.4,97.4,97.4,97.4,11600
^HASTC,20060210,97.5,97.5,97.5,97.5,17600
^HASTC,20060208,96.3,96.3,96.3,96.3,24700
^HASTC,20060206,95.7,95.7,95.7,95.7,24100
^HASTC,20060125,94.1,94.1,94.1,94.1,10300
^HASTC,20060123,93.6,93.6,93.6,93.6,4900
^HASTC,20060120,93.6,93.6,93.6,93.6,29000
^HASTC,20060118,93.7,93.7,93.7,93.7,3900
^HASTC,20060116,93.5,93.5,93.5,93.5,9000
^HASTC,20060113,90.5,90.5,90.5,90.5,400
^HASTC,20060111,90.8,90.8,90.8,90.8,400
^HASTC,20060109,90.8,90.8,90.8,90.8,100
^HASTC,20060106,90.9,90.9,90.9,90.9,1600
^HASTC,20060104,91.3,91.3,91.3,91.3,2100