20000103,595.75000000,596.00000000,590.75000000,591.00000000
20000104,591.50000000,593.75000000,591.00000000,593.25000000
20000105,593.00000000,593.50000000,591.25000000,593.25000000
20000106,593.50000000,596.00000000,593.25000000,594.00000000
20000107,593.75000000,598.00000000,593.00000000,597.25000000
20000110,595.75000000,599.50000000,595.00000000,598.75000000
20000111,598.50000000,599.50000000,596.50000000,597.50000000
20000112,603.25000000,607.00000000,602.75000000,605.75000000
20000113,605.75000000,611.75000000,604.75000000,611.00000000
20000114,609.50000000,612.00000000,608.75000000,609.25000000
20000118,606.50000000,610.75000000,605.75000000,610.25000000
20000119,610.25000000,611.25000000,609.00000000,611.00000000
20000120,611.25000000,611.75000000,609.00000000,611.00000000
20000121,611.25000000,613.25000000,610.25000000,613.00000000
20000124,615.00000000,617.75000000,614.00000000,617.50000000
20000125,617.50000000,618.50000000,616.25000000,617.75000000
20000126,616.00000000,616.25000000,613.00000000,613.25000000
20000127,612.00000000,616.75000000,611.50000000,616.00000000
20000128,615.50000000,617.00000000,613.00000000,613.75000000
20000131,611.00000000,611.25000000,608.75000000,610.25000000
20000201,611.25000000,612.50000000,609.75000000,612.25000000
20000202,612.25000000,613.25000000,610.75000000,611.00000000
20000203,610.50000000,610.50000000,607.50000000,608.25000000
20000204,606.00000000,610.50000000,604.75000000,610.00000000
20000207,611.25000000,612.25000000,610.25000000,611.75000000
20000208,610.00000000,612.75000000,609.50000000,611.50000000
20000209,610.00000000,613.00000000,609.75000000,612.75000000
20000210,614.00000000,616.25000000,612.75000000,615.75000000
20000211,615.00000000,616.00000000,611.50000000,612.00000000
20000214,613.25000000,614.50000000,612.25000000,612.50000000
20000215,610.50000000,614.00000000,610.00000000,612.50000000
20000216,613.50000000,614.25000000,611.50000000,613.25000000
20000217,612.75000000,613.25000000,611.50000000,611.75000000
20000218,611.00000000,611.75000000,610.50000000,610.75000000
20000222,611.50000000,611.50000000,609.50000000,610.00000000
20000223,608.25000000,608.50000000,604.75000000,605.25000000
20000224,604.75000000,607.00000000,604.00000000,606.75000000
20000225,606.75000000,607.00000000,603.25000000,603.50000000
20000228,602.25000000,604.75000000,602.00000000,602.75000000
20000229,602.25000000,606.50000000,602.00000000,606.00000000
20000301,605.50000000,606.75000000,604.75000000,605.00000000
20000302,604.75000000,606.50000000,604.00000000,606.00000000
20000303,606.50000000,608.25000000,606.25000000,607.50000000
20000306,607.25000000,611.00000000,606.50000000,610.75000000
20000307,610.75000000,611.00000000,607.00000000,607.25000000
20000308,606.50000000,610.00000000,606.25000000,608.25000000
20000309,610.00000000,611.25000000,609.00000000,609.25000000
20000310,609.25000000,610.00000000,607.50000000,608.75000000
20000313,610.25000000,613.75000000,610.00000000,612.75000000
20000314,614.00000000,620.25000000,613.50000000,620.00000000
20000315,619.25000000,620.75000000,617.75000000,618.00000000
20000316,617.50000000,621.75000000,616.25000000,617.25000000
20000317,622.00000000,623.75000000,620.25000000,622.75000000
20000320,616.75000000,619.25000000,615.50000000,617.75000000
20000321,617.25000000,618.50000000,613.25000000,614.00000000
20000322,615.25000000,616.75000000,613.75000000,616.50000000
20000323,614.25000000,614.75000000,611.50000000,612.25000000
20000324,614.50000000,615.75000000,612.50000000,614.00000000
20000327,615.75000000,616.75000000,611.75000000,614.50000000
20000328,613.00000000,613.00000000,606.75000000,607.00000000
20000329,607.75000000,609.50000000,606.00000000,609.00000000
20000330,612.25000000,615.50000000,611.25000000,615.25000000
20000331,617.25000000,620.50000000,616.25000000,618.00000000
20000403,620.75000000,621.00000000,615.75000000,616.25000000
20000404,615.75000000,617.25000000,612.00000000,614.00000000
20000405,613.50000000,616.00000000,611.75000000,614.00000000
20000406,610.75000000,611.75000000,608.50000000,609.00000000
20000407,607.75000000,611.25000000,607.00000000,611.00000000
20000410,608.00000000,609.25000000,607.75000000,608.75000000
20000411,607.25000000,609.00000000,604.75000000,605.00000000
20000412,605.50000000,608.00000000,605.25000000,607.25000000
20000413,608.50000000,610.25000000,607.00000000,609.50000000
20000414,611.50000000,612.00000000,607.75000000,608.25000000
20000417,607.00000000,609.00000000,605.25000000,605.75000000
20000418,605.75000000,608.00000000,605.25000000,606.75000000
20000419,607.75000000,610.75000000,607.00000000,610.00000000
20000420,607.00000000,609.75000000,606.75000000,609.00000000
20000424,609.00000000,610.75000000,607.00000000,610.00000000
20000425,611.50000000,613.00000000,610.50000000,612.75000000
20000426,613.50000000,614.25000000,609.50000000,609.75000000
20000427,608.75000000,609.25000000,606.75000000,607.50000000
20000428,607.75000000,608.25000000,604.75000000,605.25000000
20000501,610.25000000,617.25000000,609.75000000,617.25000000
20000502,618.25000000,622.25000000,617.75000000,619.50000000
20000503,622.50000000,631.50000000,618.75000000,624.00000000
20000504,622.50000000,624.75000000,621.75000000,623.50000000
20000505,622.25000000,622.75000000,619.25000000,621.50000000
20000508,617.50000000,619.50000000,613.50000000,614.25000000
20000509,612.00000000,613.50000000,611.00000000,612.00000000
20000510,614.25000000,619.25000000,614.00000000,617.50000000
20000511,618.50000000,619.25000000,615.25000000,618.00000000
20000512,614.50000000,619.75000000,614.00000000,619.00000000
20000515,614.00000000,614.25000000,607.25000000,612.00000000
20000516,611.50000000,613.50000000,608.50000000,608.75000000
20000517,605.75000000,610.50000000,605.25000000,608.75000000
20000518,614.00000000,615.25000000,610.25000000,611.25000000
20000519,611.50000000,614.25000000,610.75000000,613.25000000
20000522,612.00000000,616.75000000,611.00000000,614.25000000
20000523,613.00000000,614.50000000,611.25000000,611.50000000
20000524,609.75000000,610.25000000,607.25000000,608.25000000
20000525,607.50000000,609.25000000,602.25000000,603.75000000
20000526,604.00000000,607.25000000,603.75000000,606.75000000
20000530,599.00000000,599.75000000,595.75000000,597.50000000
20000531,598.50000000,599.25000000,596.50000000,598.25000000
20000601,601.50000000,601.75000000,598.00000000,598.75000000
20000602,599.75000000,602.75000000,599.50000000,602.25000000
20000605,600.00000000,601.25000000,596.50000000,597.50000000
20000606,597.75000000,599.25000000,596.00000000,599.00000000
20000607,595.75000000,596.00000000,592.25000000,593.00000000
20000608,592.50000000,593.25000000,590.50000000,592.25000000
20000609,592.00000000,594.25000000,591.75000000,592.50000000
20000612,583.25000000,585.75000000,581.25000000,581.50000000
20000613,582.25000000,583.25000000,580.75000000,581.00000000
20000614,577.50000000,578.75000000,573.50000000,576.50000000
20000615,578.00000000,580.50000000,577.25000000,579.00000000
20000616,582.50000000,583.25000000,580.50000000,580.75000000
20000619,578.50000000,578.75000000,576.75000000,578.50000000
20000620,576.75000000,577.00000000,574.00000000,575.75000000
20000621,575.50000000,578.75000000,575.00000000,577.00000000
20000622,579.25000000,579.50000000,576.25000000,576.50000000
20000623,574.50000000,575.25000000,572.25000000,572.50000000
20000626,568.00000000,569.50000000,566.75000000,568.00000000
20000627,570.25000000,571.50000000,569.75000000,570.50000000
20000628,567.50000000,569.25000000,566.00000000,566.25000000
20000629,569.75000000,570.25000000,568.25000000,569.25000000
20000630,559.25000000,563.75000000,558.25000000,560.75000000
20000703,557.75000000,557.75000000,552.50000000,556.00000000
20000705,554.50000000,558.00000000,554.25000000,557.25000000
20000706,554.75000000,556.00000000,552.50000000,553.25000000
20000707,557.50000000,559.50000000,554.75000000,555.75000000
20000710,550.25000000,552.25000000,549.25000000,552.00000000
20000711,552.75000000,553.00000000,549.75000000,550.00000000
20000712,546.50000000,551.25000000,546.00000000,550.75000000
20000713,552.00000000,552.50000000,549.50000000,551.00000000
20000714,549.50000000,549.75000000,546.25000000,547.50000000
20000717,545.50000000,546.00000000,543.25000000,544.50000000
20000718,546.50000000,548.25000000,545.50000000,545.75000000
20000719,544.00000000,548.25000000,543.75000000,546.75000000
20000720,547.00000000,552.25000000,546.50000000,551.25000000
20000721,550.50000000,553.25000000,550.25000000,553.00000000
20000724,554.25000000,554.50000000,548.75000000,549.50000000
20000725,547.75000000,548.50000000,546.25000000,548.00000000
20000726,547.00000000,547.25000000,544.50000000,545.50000000
20000727,547.75000000,548.00000000,545.50000000,546.00000000
20000728,545.75000000,547.75000000,545.00000000,545.25000000
20000731,542.75000000,547.25000000,542.25000000,545.50000000
20000801,546.50000000,546.75000000,544.25000000,545.25000000
20000802,546.75000000,547.50000000,545.75000000,546.00000000
20000803,544.00000000,547.75000000,543.75000000,545.25000000
20000804,544.75000000,546.00000000,543.75000000,544.00000000
20000807,544.75000000,545.00000000,542.75000000,543.25000000
20000808,544.00000000,545.25000000,543.00000000,545.00000000
20000809,544.00000000,544.50000000,543.00000000,544.00000000
20000810,545.50000000,545.50000000,542.25000000,542.75000000
20000811,539.25000000,541.50000000,538.75000000,540.50000000
20000814,540.50000000,542.00000000,540.00000000,541.25000000
20000815,541.00000000,541.75000000,540.50000000,541.25000000
20000816,541.50000000,545.00000000,541.25000000,544.25000000
20000817,543.75000000,546.25000000,543.50000000,544.25000000
20000818,543.50000000,544.25000000,542.75000000,543.00000000
20000821,542.00000000,542.50000000,541.25000000,542.00000000
20000822,542.00000000,543.25000000,541.00000000,541.25000000
20000823,540.50000000,541.25000000,539.75000000,540.75000000
20000824,540.50000000,542.00000000,540.00000000,541.50000000
20000825,542.50000000,543.75000000,541.50000000,542.00000000
20000828,547.75000000,548.25000000,543.25000000,545.00000000
20000829,547.25000000,550.75000000,546.75000000,549.75000000
20000830,550.00000000,550.25000000,546.75000000,547.00000000
20000831,548.25000000,550.00000000,546.75000000,549.75000000
20000901,548.75000000,549.00000000,547.25000000,547.50000000
20000905,550.00000000,553.00000000,549.25000000,551.25000000
20000906,549.50000000,549.75000000,546.75000000,547.00000000
20000907,546.25000000,547.25000000,545.50000000,546.50000000
20000908,547.75000000,549.75000000,547.50000000,548.75000000
20000911,547.50000000,549.50000000,547.25000000,549.25000000
20000912,546.50000000,547.50000000,544.75000000,547.25000000
20000913,548.50000000,548.50000000,544.50000000,544.75000000
20000914,544.00000000,544.50000000,542.75000000,543.00000000
20000915,542.50000000,542.75000000,540.75000000,541.00000000
20000918,540.50000000,543.75000000,540.00000000,542.75000000
20000919,541.50000000,542.50000000,540.25000000,540.50000000
20000920,541.00000000,543.25000000,540.75000000,541.25000000
20000921,541.00000000,544.25000000,540.50000000,543.50000000
20000922,544.00000000,548.25000000,543.50000000,547.25000000
20000925,546.75000000,548.00000000,545.50000000,546.50000000
20000926,547.75000000,549.50000000,547.00000000,547.75000000
20000927,547.00000000,548.25000000,545.75000000,547.75000000
20000928,549.50000000,550.25000000,548.75000000,549.50000000
20000929,551.75000000,552.25000000,550.50000000,551.00000000
20001002,551.00000000,554.00000000,550.00000000,552.50000000
20001003,553.00000000,557.00000000,552.25000000,556.75000000
20001004,556.50000000,559.50000000,555.75000000,557.50000000
20001005,555.50000000,557.75000000,555.25000000,556.75000000
20001006,556.00000000,559.25000000,555.50000000,556.50000000
20001009,555.50000000,556.00000000,554.25000000,554.75000000
20001010,554.25000000,557.25000000,554.00000000,556.75000000
20001011,556.50000000,558.75000000,556.00000000,557.75000000
20001012,562.75000000,564.25000000,561.00000000,561.25000000
20001013,561.25000000,562.50000000,560.25000000,561.25000000
20001016,561.50000000,561.50000000,559.50000000,560.00000000
20001017,560.50000000,561.50000000,559.75000000,560.75000000
20001018,559.50000000,560.50000000,559.00000000,559.50000000
20001019,560.00000000,561.25000000,559.75000000,560.00000000
20001020,560.00000000,560.75000000,558.25000000,558.50000000
20001023,557.50000000,558.00000000,556.25000000,556.50000000
20001024,556.50000000,557.75000000,555.75000000,557.25000000
20001025,557.00000000,557.25000000,556.25000000,556.50000000
20001026,556.25000000,556.75000000,555.25000000,555.50000000
20001027,554.75000000,556.50000000,553.75000000,554.00000000
20001030,554.00000000,554.75000000,553.50000000,553.75000000
20001031,552.75000000,560.50000000,552.50000000,559.25000000
20001101,558.50000000,562.75000000,558.25000000,559.25000000
20001102,564.25000000,566.25000000,563.75000000,565.25000000
20001103,565.50000000,567.25000000,565.00000000,566.50000000
20001106,567.00000000,569.25000000,566.50000000,566.75000000
20001107,566.50000000,568.25000000,565.50000000,568.00000000
20001108,568.50000000,569.75000000,567.75000000,569.25000000
20001109,568.00000000,568.50000000,565.50000000,567.00000000
20001110,566.00000000,566.75000000,564.00000000,565.25000000
20001113,564.00000000,565.25000000,563.75000000,564.50000000
20001114,564.75000000,564.75000000,561.75000000,562.00000000
20001115,561.75000000,562.25000000,560.50000000,560.75000000
20001116,560.00000000,562.75000000,559.25000000,562.00000000
20001117,564.00000000,565.50000000,563.50000000,564.50000000
20001120,565.50000000,566.50000000,564.00000000,564.25000000
20001121,562.75000000,564.25000000,562.75000000,564.25000000
20001122,564.25000000,564.50000000,563.25000000,563.50000000
20001124,564.00000000,565.50000000,563.75000000,564.25000000
20001127,565.25000000,565.50000000,563.50000000,563.75000000
20001128,563.25000000,563.25000000,560.50000000,561.25000000
20001129,560.50000000,561.00000000,558.25000000,558.50000000
20001130,557.25000000,562.25000000,557.25000000,561.50000000
20001201,561.00000000,563.25000000,559.00000000,562.50000000
20001204,561.50000000,562.50000000,560.50000000,561.25000000
20001205,560.25000000,561.25000000,558.75000000,561.00000000
20001206,560.75000000,561.00000000,559.50000000,559.75000000
20001207,559.50000000,561.00000000,555.25000000,555.75000000
20001208,555.50000000,560.50000000,555.25000000,559.75000000
20001211,557.75000000,558.50000000,557.25000000,558.00000000
20001212,557.75000000,557.75000000,556.75000000,557.25000000
20001213,557.25000000,559.00000000,556.50000000,558.50000000
20001214,560.00000000,561.50000000,559.25000000,559.50000000
20001215,560.50000000,561.25000000,559.00000000,559.25000000
20001218,561.25000000,564.50000000,561.25000000,564.25000000
20001219,564.00000000,567.00000000,563.00000000,566.75000000
20001220,566.50000000,568.00000000,565.25000000,566.00000000
20001221,565.25000000,567.50000000,564.75000000,567.25000000
20001222,568.00000000,568.50000000,567.25000000,567.75000000
20001226,567.75000000,568.25000000,567.00000000,567.75000000
20001227,567.00000000,570.50000000,565.50000000,569.75000000
20001228,570.75000000,573.00000000,570.25000000,571.25000000
20001229,570.50000000,573.00000000,570.00000000,572.75000000
20010102,573.00000000,573.00000000,567.75000000,568.25000000
20010103,567.75000000,571.75000000,567.50000000,571.00000000
20010104,571.00000000,571.25000000,569.25000000,571.00000000
20010105,570.00000000,570.25000000,566.00000000,567.00000000
20010108,566.00000000,567.00000000,565.00000000,566.75000000
20010109,566.50000000,569.50000000,566.25000000,568.50000000
20010110,569.75000000,571.00000000,568.25000000,570.50000000
20010111,563.50000000,566.00000000,563.00000000,563.50000000
20010112,563.00000000,563.25000000,559.25000000,560.25000000
20010116,558.00000000,559.50000000,557.00000000,557.25000000
20010117,556.75000000,559.00000000,556.75000000,558.50000000
20010118,559.50000000,561.00000000,558.75000000,559.00000000
20010119,559.50000000,559.50000000,555.75000000,556.00000000
20010122,554.75000000,556.50000000,553.75000000,556.25000000
20010123,556.75000000,557.00000000,554.75000000,555.00000000
20010124,555.00000000,557.75000000,554.25000000,556.50000000
20010125,556.75000000,556.75000000,554.25000000,554.50000000
20010126,554.00000000,554.00000000,550.25000000,550.50000000
20010129,547.50000000,550.25000000,547.50000000,549.25000000
20010130,550.00000000,551.75000000,549.50000000,550.25000000
20010131,549.50000000,551.00000000,548.50000000,550.00000000
20010201,550.25000000,553.25000000,550.00000000,552.00000000
20010202,552.00000000,554.50000000,551.50000000,554.00000000
20010205,554.00000000,554.00000000,552.00000000,553.00000000
20010206,552.00000000,555.50000000,551.00000000,554.50000000
20010207,554.75000000,555.75000000,553.00000000,553.25000000
20010208,550.25000000,552.50000000,550.25000000,551.00000000
20010209,551.25000000,552.00000000,550.50000000,551.25000000
20010212,551.00000000,552.75000000,551.00000000,551.25000000
20010213,551.00000000,551.50000000,550.25000000,550.75000000
20010214,551.50000000,554.00000000,551.50000000,553.75000000
20010215,554.00000000,555.75000000,552.75000000,553.00000000
20010216,554.00000000,554.25000000,551.50000000,553.00000000
20010220,554.75000000,555.25000000,553.50000000,553.75000000
20010221,553.50000000,554.00000000,551.50000000,551.75000000
20010222,551.00000000,554.25000000,551.00000000,551.25000000
20010223,550.50000000,551.50000000,550.00000000,550.50000000
20010226,550.50000000,551.75000000,550.25000000,550.50000000
20010227,551.00000000,552.25000000,551.00000000,552.00000000
20010228,553.50000000,557.00000000,553.25000000,556.00000000
20010301,557.25000000,558.50000000,554.50000000,557.50000000
20010302,559.25000000,559.25000000,556.00000000,556.25000000
20010305,556.25000000,558.75000000,555.75000000,556.00000000
20010306,556.00000000,557.25000000,555.50000000,556.75000000
20010307,557.25000000,557.75000000,553.50000000,553.75000000
20010308,552.75000000,556.25000000,552.75000000,553.75000000
20010309,554.00000000,554.75000000,553.00000000,553.25000000
20010312,553.25000000,555.75000000,552.50000000,554.75000000
20010313,555.75000000,556.00000000,553.50000000,554.00000000
20010314,553.75000000,553.75000000,551.00000000,551.25000000
20010315,550.25000000,551.00000000,544.00000000,544.25000000
20010316,545.00000000,546.00000000,540.50000000,541.00000000
20010319,542.50000000,543.00000000,541.00000000,542.50000000
20010320,543.25000000,545.50000000,542.50000000,545.00000000
20010321,544.50000000,544.50000000,539.25000000,543.75000000
20010322,542.00000000,542.00000000,538.50000000,538.75000000
20010323,539.00000000,541.00000000,539.00000000,540.50000000
20010326,542.00000000,544.00000000,542.00000000,543.25000000
20010327,543.50000000,544.75000000,542.25000000,544.50000000
20010328,543.25000000,543.50000000,542.00000000,542.75000000
20010329,542.00000000,543.00000000,540.50000000,540.75000000
20010330,544.25000000,547.75000000,536.00000000,536.75000000
20010402,539.00000000,542.00000000,539.00000000,541.75000000
20010403,543.00000000,544.25000000,540.00000000,542.75000000
20010404,543.25000000,545.75000000,542.75000000,545.25000000
20010405,546.50000000,547.50000000,542.75000000,545.75000000
20010406,545.75000000,546.75000000,543.50000000,543.75000000
20010409,545.25000000,546.50000000,544.00000000,544.25000000
20010410,545.00000000,545.50000000,542.25000000,542.50000000
20010411,542.50000000,544.50000000,542.50000000,544.25000000
20010412,544.00000000,548.00000000,542.75000000,545.25000000
20010416,548.25000000,548.25000000,544.75000000,545.75000000
20010417,545.25000000,545.25000000,542.50000000,542.75000000
20010418,542.00000000,543.00000000,541.25000000,542.25000000
20010419,541.50000000,541.50000000,536.50000000,537.25000000
20010420,537.00000000,538.00000000,534.50000000,534.75000000
20010423,534.25000000,534.25000000,529.50000000,529.75000000
20010424,529.75000000,530.75000000,527.00000000,527.75000000
20010425,528.00000000,531.50000000,528.00000000,529.00000000
20010426,530.25000000,533.50000000,530.25000000,533.25000000
20010427,531.75000000,532.00000000,529.50000000,529.75000000
20010430,528.25000000,533.50000000,527.00000000,533.00000000
20010501,533.50000000,536.25000000,531.25000000,533.00000000
20010502,534.00000000,537.00000000,533.25000000,534.00000000
20010503,535.25000000,536.00000000,533.00000000,533.25000000
20010504,533.50000000,535.75000000,533.25000000,535.50000000
20010507,534.50000000,536.25000000,532.00000000,533.50000000
20010508,532.50000000,533.00000000,529.00000000,530.50000000
20010509,531.50000000,531.50000000,530.00000000,530.50000000
20010510,527.75000000,528.50000000,523.50000000,523.75000000
20010511,523.50000000,524.00000000,522.25000000,522.50000000
20010514,523.75000000,529.00000000,523.75000000,527.25000000
20010515,526.75000000,528.50000000,525.25000000,527.25000000
20010516,526.00000000,527.75000000,524.50000000,527.00000000
20010517,526.75000000,527.25000000,525.25000000,526.75000000
20010518,526.50000000,527.00000000,524.75000000,525.25000000
20010521,523.75000000,523.75000000,519.00000000,519.50000000
20010522,520.00000000,520.00000000,516.50000000,516.75000000
20010523,518.25000000,519.00000000,516.75000000,517.75000000
20010524,519.50000000,520.00000000,518.75000000,519.25000000
20010525,518.50000000,519.75000000,516.50000000,516.75000000
20010529,516.00000000,516.00000000,513.25000000,514.75000000
20010530,515.75000000,516.25000000,514.75000000,515.50000000
20010531,516.25000000,518.75000000,516.00000000,518.25000000
20010601,520.50000000,525.00000000,520.50000000,524.25000000
20010604,523.00000000,523.50000000,520.75000000,521.25000000
20010605,523.50000000,524.75000000,520.75000000,521.00000000
20010606,520.25000000,524.50000000,519.75000000,524.00000000
20010607,525.25000000,527.00000000,523.75000000,524.00000000
20010608,522.50000000,523.75000000,522.00000000,522.75000000
20010611,525.25000000,526.50000000,522.00000000,524.25000000
20010612,524.25000000,525.25000000,521.75000000,522.75000000
20010613,522.75000000,524.25000000,521.50000000,522.00000000
20010614,521.75000000,522.50000000,520.00000000,520.25000000
20010615,519.75000000,519.75000000,514.50000000,516.00000000
20010618,516.75000000,516.75000000,512.50000000,515.75000000
20010619,517.25000000,518.75000000,515.00000000,518.00000000
20010620,517.75000000,518.75000000,515.25000000,515.50000000
20010621,515.00000000,515.25000000,512.50000000,513.00000000
20010622,513.25000000,514.75000000,512.00000000,512.25000000
20010625,511.00000000,511.00000000,509.00000000,509.75000000
20010626,510.00000000,510.75000000,509.50000000,510.50000000
20010627,511.50000000,514.00000000,511.50000000,513.25000000
20010628,514.25000000,515.75000000,513.50000000,515.00000000
20010629,519.75000000,520.00000000,514.00000000,515.00000000
20010702,513.00000000,518.00000000,512.00000000,517.50000000
20010703,517.00000000,521.75000000,516.75000000,520.50000000
20010705,519.75000000,526.50000000,519.75000000,524.00000000
20010706,525.75000000,526.25000000,524.00000000,525.25000000
20010709,524.75000000,530.25000000,523.75000000,530.00000000
20010710,533.75000000,536.50000000,532.50000000,535.25000000
20010711,540.75000000,547.75000000,540.75000000,543.25000000
20010712,547.75000000,553.75000000,546.75000000,552.75000000
20010713,549.75000000,549.75000000,541.75000000,543.25000000
20010716,536.75000000,538.75000000,530.75000000,535.25000000
20010717,547.75000000,549.25000000,542.25000000,543.25000000
20010718,534.75000000,539.75000000,533.75000000,535.25000000
20010719,534.75000000,535.25000000,531.75000000,535.00000000
20010720,530.25000000,530.75000000,526.00000000,527.25000000
20010723,523.75000000,527.75000000,522.00000000,527.50000000
20010724,530.75000000,534.50000000,529.25000000,533.25000000
20010725,534.75000000,538.25000000,533.50000000,538.00000000
20010726,540.25000000,542.25000000,533.50000000,536.25000000
20010727,537.75000000,539.25000000,536.25000000,538.50000000
20010730,537.25000000,537.75000000,532.75000000,534.75000000
20010731,532.25000000,537.25000000,531.00000000,537.00000000
20010801,534.25000000,537.25000000,532.75000000,533.50000000
20010802,536.00000000,536.75000000,531.00000000,531.75000000
20010803,531.25000000,531.75000000,527.50000000,528.75000000
20010806,528.25000000,531.75000000,527.00000000,531.00000000
20010807,535.25000000,535.50000000,532.50000000,534.50000000
20010808,535.25000000,537.50000000,534.75000000,536.25000000
20010809,536.25000000,539.75000000,536.25000000,538.25000000
20010810,543.75000000,544.50000000,540.75000000,541.00000000
20010813,541.50000000,544.25000000,540.50000000,543.75000000
20010814,540.75000000,541.50000000,540.00000000,540.75000000
20010815,541.25000000,541.50000000,536.75000000,538.50000000
20010816,539.75000000,539.75000000,535.00000000,536.25000000
20010817,535.25000000,536.25000000,533.50000000,535.00000000
20010820,530.75000000,533.00000000,530.00000000,531.75000000
20010821,534.50000000,535.50000000,532.75000000,534.50000000
20010822,534.50000000,536.25000000,533.75000000,534.75000000
20010823,533.25000000,539.75000000,531.50000000,538.50000000
20010824,536.25000000,539.25000000,534.25000000,535.00000000
20010827,533.00000000,538.25000000,533.00000000,537.75000000
20010828,540.00000000,540.75000000,535.25000000,535.75000000
20010829,535.50000000,538.25000000,535.50000000,538.00000000
20010830,536.75000000,539.00000000,535.75000000,536.75000000
20010831,537.25000000,539.50000000,536.25000000,539.00000000
20010904,538.00000000,538.75000000,536.50000000,538.00000000
20010905,536.75000000,538.00000000,534.50000000,536.50000000
20010906,533.75000000,534.50000000,532.75000000,533.00000000
20010907,533.25000000,534.25000000,532.25000000,532.50000000
20010910,531.50000000,533.75000000,530.75000000,533.25000000
20010913,531.00000000,537.50000000,531.00000000,536.25000000
20010914,532.25000000,533.25000000,530.75000000,531.00000000
20010917,527.75000000,531.25000000,527.75000000,528.50000000
20010918,527.25000000,529.50000000,525.00000000,525.25000000
20010919,524.75000000,525.25000000,520.50000000,522.75000000
20010920,522.50000000,526.75000000,521.75000000,525.50000000
20010921,524.75000000,525.50000000,522.25000000,524.00000000
20010924,524.75000000,525.00000000,522.25000000,522.50000000
20010925,523.00000000,524.75000000,521.50000000,522.25000000
20010926,521.75000000,524.00000000,521.25000000,523.50000000
20010927,523.50000000,523.50000000,521.75000000,522.75000000
20010928,521.25000000,523.00000000,520.75000000,521.25000000
20011001,519.75000000,520.25000000,517.00000000,517.25000000
20011002,517.25000000,518.25000000,515.50000000,516.00000000
20011003,515.50000000,517.75000000,515.00000000,517.50000000
20011004,517.75000000,520.25000000,517.75000000,518.25000000
20011005,516.75000000,521.25000000,516.75000000,521.00000000
20011008,520.75000000,523.50000000,519.75000000,522.25000000
20011009,521.75000000,522.75000000,519.25000000,519.75000000
20011010,519.50000000,521.50000000,519.00000000,521.00000000
20011011,520.75000000,521.75000000,519.75000000,520.00000000
20011012,514.25000000,516.00000000,514.25000000,515.25000000
20011015,515.00000000,515.50000000,512.25000000,512.75000000
20011016,513.00000000,514.00000000,512.50000000,513.50000000
20011017,513.75000000,515.00000000,511.50000000,514.50000000
20011018,515.25000000,515.75000000,511.75000000,512.00000000
20011019,511.50000000,513.75000000,511.25000000,512.25000000
20011022,511.50000000,511.75000000,510.75000000,511.00000000
20011023,510.75000000,512.25000000,510.50000000,511.00000000
20011024,511.25000000,513.50000000,510.75000000,513.25000000
20011025,512.75000000,514.25000000,512.25000000,513.25000000
20011026,513.50000000,513.50000000,511.50000000,512.25000000
20011029,511.00000000,511.75000000,508.75000000,510.25000000
20011030,510.25000000,513.25000000,509.75000000,512.75000000
20011031,511.75000000,513.50000000,511.25000000,512.25000000
20011101,511.00000000,511.50000000,509.25000000,510.75000000
20011102,510.00000000,510.75000000,508.75000000,509.00000000
20011105,508.25000000,510.00000000,508.25000000,509.50000000
20011106,509.00000000,511.50000000,509.00000000,509.25000000
20011107,509.75000000,510.50000000,509.00000000,509.25000000
20011108,510.00000000,510.25000000,508.50000000,509.50000000
20011109,509.25000000,514.75000000,508.50000000,512.75000000
20011112,512.25000000,513.75000000,511.75000000,512.75000000
20011113,512.25000000,513.50000000,511.50000000,511.75000000
20011114,512.00000000,514.50000000,511.75000000,513.25000000
20011115,514.50000000,514.50000000,512.00000000,512.75000000
20011116,512.50000000,514.25000000,512.25000000,514.00000000
20011119,516.50000000,516.75000000,514.75000000,516.25000000
20011120,516.75000000,517.00000000,515.50000000,515.75000000
20011121,516.25000000,516.50000000,515.50000000,515.75000000
20011123,516.25000000,516.75000000,515.25000000,515.50000000
20011126,515.50000000,515.50000000,510.25000000,510.75000000
20011127,510.50000000,511.25000000,509.75000000,511.00000000
20011128,510.75000000,511.25000000,505.50000000,505.75000000
20011129,505.50000000,508.25000000,505.50000000,507.00000000
20011130,514.75000000,517.25000000,512.25000000,515.75000000
20011203,516.50000000,517.00000000,514.25000000,516.25000000
20011204,515.75000000,518.25000000,514.75000000,516.50000000
20011205,515.75000000,515.75000000,513.50000000,514.50000000
20011206,515.25000000,515.25000000,511.50000000,511.75000000
20011207,511.25000000,517.25000000,510.50000000,514.25000000
20011210,514.75000000,515.50000000,514.00000000,514.75000000
20011211,515.25000000,515.75000000,513.25000000,514.75000000
20011212,514.00000000,514.00000000,510.75000000,511.25000000
20011213,511.25000000,512.00000000,509.00000000,511.75000000
20011214,511.75000000,513.25000000,511.50000000,512.00000000
20011217,511.75000000,512.00000000,509.75000000,510.75000000
20011218,511.00000000,512.00000000,508.50000000,509.25000000
20011219,508.50000000,511.00000000,508.00000000,509.50000000
20011220,509.25000000,509.25000000,507.00000000,507.50000000
20011221,507.00000000,508.50000000,505.75000000,506.75000000
20011226,506.75000000,506.75000000,503.50000000,504.00000000
20011227,504.25000000,505.00000000,503.25000000,504.75000000
20011228,505.75000000,506.00000000,504.25000000,505.00000000
20011231,504.25000000,504.75000000,503.50000000,504.25000000
20020102,503.75000000,505.50000000,503.00000000,503.75000000
20020103,504.25000000,506.00000000,503.25000000,505.75000000
20020104,505.75000000,506.50000000,504.75000000,505.75000000
20020107,506.25000000,508.25000000,506.00000000,506.75000000
20020108,506.50000000,507.25000000,505.75000000,506.75000000
20020109,506.75000000,508.00000000,504.00000000,505.25000000
20020110,504.25000000,504.50000000,503.00000000,504.00000000
20020111,508.25000000,509.25000000,506.75000000,508.00000000
20020114,510.00000000,510.50000000,506.00000000,506.25000000
20020115,505.25000000,509.25000000,505.25000000,508.00000000
20020116,508.25000000,510.25000000,507.25000000,510.00000000
20020117,511.50000000,511.50000000,508.25000000,508.75000000
20020118,507.75000000,509.00000000,506.75000000,507.00000000
20020122,506.25000000,506.25000000,504.75000000,505.00000000
20020123,504.50000000,504.50000000,502.00000000,504.00000000
20020124,503.50000000,505.50000000,503.50000000,504.75000000
20020125,505.50000000,506.25000000,504.00000000,504.25000000
20020128,502.25000000,504.25000000,501.75000000,502.75000000
20020129,502.50000000,503.25000000,501.25000000,501.50000000
20020130,501.25000000,502.00000000,500.50000000,501.25000000
20020131,500.75000000,502.75000000,500.75000000,501.25000000
20020201,500.75000000,501.25000000,499.50000000,499.75000000
20020204,499.75000000,501.75000000,499.50000000,501.25000000
20020205,501.50000000,502.25000000,501.00000000,501.50000000
20020206,501.75000000,502.00000000,499.00000000,499.50000000
20020207,499.25000000,500.25000000,499.00000000,499.75000000
20020208,499.75000000,500.75000000,499.50000000,500.00000000
20020211,499.75000000,501.00000000,499.50000000,500.50000000
20020212,500.75000000,501.25000000,500.25000000,501.00000000
20020213,501.25000000,504.50000000,501.00000000,504.00000000
20020214,505.00000000,505.00000000,501.25000000,502.00000000
20020215,501.75000000,502.50000000,500.00000000,500.25000000
20020219,501.50000000,501.75000000,500.25000000,501.00000000
20020220,501.75000000,502.25000000,500.50000000,502.00000000
20020221,502.25000000,503.00000000,501.00000000,502.00000000
20020222,502.75000000,502.75000000,499.75000000,500.00000000
20020225,499.50000000,499.50000000,495.75000000,496.50000000
20020226,495.75000000,497.25000000,493.50000000,493.75000000
20020227,494.25000000,495.50000000,494.00000000,495.25000000
20020228,494.75000000,497.50000000,494.25000000,495.75000000
20020301,496.00000000,497.25000000,494.50000000,496.75000000
20020304,497.50000000,498.25000000,495.75000000,496.00000000
20020305,497.00000000,498.00000000,496.25000000,497.75000000
20020306,497.50000000,497.50000000,495.00000000,496.50000000
20020307,498.25000000,498.50000000,495.75000000,496.00000000
20020308,494.75000000,498.25000000,494.50000000,496.50000000
20020311,495.75000000,498.25000000,495.00000000,497.75000000
20020312,498.50000000,500.50000000,497.75000000,498.75000000
20020313,498.00000000,498.75000000,494.75000000,495.50000000
20020314,497.00000000,497.75000000,495.75000000,496.00000000
20020315,495.00000000,496.75000000,493.75000000,494.00000000
20020318,493.25000000,495.75000000,492.75000000,494.50000000
20020319,493.75000000,495.00000000,492.75000000,494.75000000
20020320,495.00000000,495.50000000,493.50000000,494.00000000
20020321,494.00000000,495.75000000,493.50000000,493.75000000
20020322,493.75000000,494.75000000,492.75000000,493.00000000
20020325,493.00000000,493.25000000,491.75000000,492.00000000
20020326,493.75000000,494.25000000,492.25000000,492.75000000
20020327,493.50000000,494.75000000,493.00000000,494.50000000
20020328,495.25000000,495.25000000,490.00000000,490.75000000
20020401,490.50000000,492.50000000,490.25000000,491.75000000
20020402,492.25000000,493.00000000,491.75000000,492.00000000
20020403,492.25000000,492.25000000,489.25000000,489.50000000
20020404,489.50000000,491.00000000,488.75000000,489.75000000
20020405,490.25000000,490.75000000,488.50000000,488.75000000
20020408,488.50000000,490.75000000,488.25000000,489.75000000
20020409,490.25000000,491.00000000,489.25000000,489.50000000
20020410,489.00000000,491.50000000,487.75000000,488.00000000
20020411,488.00000000,488.25000000,486.75000000,487.00000000
20020412,486.75000000,487.00000000,481.75000000,486.00000000
20020415,486.25000000,487.00000000,484.00000000,484.50000000
20020416,484.50000000,486.50000000,484.50000000,486.25000000
20020417,486.75000000,488.75000000,485.50000000,488.00000000
20020418,488.00000000,489.00000000,486.00000000,486.25000000
20020419,486.25000000,487.00000000,484.50000000,484.75000000
20020422,485.50000000,488.25000000,485.50000000,486.50000000
20020423,486.00000000,487.50000000,485.75000000,486.75000000
20020424,487.25000000,487.75000000,485.25000000,485.75000000
20020425,486.50000000,487.00000000,484.75000000,485.25000000
20020426,486.25000000,487.00000000,485.00000000,485.25000000
20020429,486.25000000,486.50000000,482.25000000,482.50000000
20020430,483.50000000,483.75000000,482.25000000,482.75000000
20020501,483.25000000,486.00000000,482.75000000,485.25000000
20020502,485.25000000,486.25000000,482.50000000,482.75000000
20020503,483.25000000,483.50000000,482.00000000,483.25000000
20020506,481.50000000,483.25000000,480.25000000,482.75000000
20020507,484.75000000,488.50000000,484.25000000,487.00000000
20020508,487.75000000,488.00000000,486.00000000,486.75000000
20020509,488.00000000,489.25000000,487.00000000,487.75000000
20020510,489.75000000,491.00000000,486.25000000,488.25000000
20020513,492.25000000,497.50000000,492.25000000,497.25000000
20020514,497.25000000,498.50000000,495.50000000,497.75000000
20020515,497.75000000,499.00000000,496.75000000,498.50000000
20020516,498.25000000,498.25000000,495.00000000,495.50000000
20020517,494.25000000,494.25000000,490.75000000,491.25000000
20020520,491.00000000,494.00000000,490.25000000,493.75000000
20020521,495.50000000,495.50000000,491.50000000,493.00000000
20020522,493.00000000,493.50000000,489.50000000,489.75000000
20020523,490.00000000,490.75000000,487.00000000,490.00000000
20020524,489.00000000,489.50000000,487.00000000,487.25000000
20020528,486.75000000,490.75000000,486.50000000,489.75000000
20020529,490.25000000,494.75000000,490.25000000,493.75000000
20020530,493.75000000,495.25000000,491.50000000,494.75000000
20020531,494.00000000,496.75000000,494.00000000,496.25000000
20020603,493.25000000,493.25000000,491.50000000,491.75000000
20020604,492.00000000,494.75000000,492.00000000,492.75000000
20020605,492.50000000,493.25000000,491.00000000,492.50000000
20020606,492.25000000,494.50000000,491.00000000,491.25000000
20020607,490.25000000,490.50000000,488.75000000,489.00000000
20020610,486.50000000,489.00000000,486.50000000,489.00000000
20020611,488.25000000,488.25000000,486.25000000,486.50000000
20020612,489.25000000,491.25000000,487.75000000,489.00000000
20020613,489.00000000,495.25000000,489.00000000,494.00000000
20020614,494.00000000,494.00000000,490.75000000,491.50000000
20020617,490.50000000,491.50000000,489.50000000,490.25000000
20020618,491.00000000,491.00000000,488.25000000,489.00000000
20020619,489.50000000,491.75000000,488.75000000,490.50000000
20020620,492.75000000,494.00000000,492.25000000,492.50000000
20020621,493.50000000,494.00000000,492.50000000,493.00000000
20020624,499.25000000,505.75000000,498.75000000,501.75000000
20020625,503.50000000,505.25000000,502.00000000,504.75000000
20020626,504.25000000,507.50000000,503.75000000,506.00000000
20020627,506.50000000,511.25000000,504.75000000,510.75000000
20020628,514.25000000,514.25000000,508.75000000,509.75000000
20020701,515.25000000,518.75000000,514.25000000,517.50000000
20020702,518.75000000,518.75000000,509.75000000,512.25000000
20020703,508.25000000,509.50000000,505.75000000,508.00000000
20020705,507.25000000,513.25000000,506.75000000,512.75000000
20020708,508.25000000,509.00000000,504.75000000,505.75000000
20020709,511.25000000,512.75000000,508.50000000,508.75000000
20020710,503.25000000,505.50000000,502.25000000,504.75000000
20020711,503.75000000,503.75000000,498.50000000,500.00000000
20020712,498.00000000,499.50000000,496.00000000,499.00000000
20020715,503.50000000,505.50000000,502.75000000,503.50000000
20020716,508.25000000,511.25000000,507.75000000,510.75000000
20020717,507.75000000,510.00000000,505.75000000,507.75000000
20020718,507.25000000,509.75000000,505.75000000,508.75000000
20020719,506.50000000,511.25000000,505.75000000,511.00000000
20020722,517.75000000,523.75000000,516.25000000,522.25000000
20020723,518.25000000,521.75000000,516.75000000,517.50000000
20020724,518.25000000,526.25000000,518.25000000,525.50000000
20020725,522.75000000,522.75000000,516.75000000,520.50000000
20020726,521.75000000,522.00000000,517.75000000,519.00000000
20020729,507.25000000,510.25000000,505.75000000,506.50000000
20020730,507.25000000,512.75000000,507.25000000,512.00000000
20020731,519.25000000,524.00000000,519.25000000,522.75000000
20020801,527.75000000,531.75000000,520.25000000,525.00000000
20020802,527.25000000,531.00000000,525.75000000,529.25000000
20020805,522.25000000,531.00000000,521.25000000,530.00000000
20020806,529.25000000,530.75000000,527.75000000,528.25000000
20020807,525.25000000,528.00000000,525.25000000,526.25000000
20020808,525.25000000,525.50000000,522.50000000,523.50000000
20020809,524.25000000,528.25000000,522.25000000,527.75000000
20020812,544.25000000,545.25000000,538.25000000,538.50000000
20020813,541.25000000,546.75000000,538.75000000,545.75000000
20020814,545.75000000,553.75000000,545.75000000,551.00000000
20020815,553.25000000,554.75000000,547.25000000,550.25000000
20020816,547.75000000,549.00000000,545.50000000,548.75000000
20020819,544.25000000,545.75000000,541.75000000,543.75000000
20020820,540.75000000,541.25000000,536.75000000,537.00000000
20020821,539.25000000,539.75000000,534.75000000,538.75000000
20020822,537.00000000,538.25000000,534.00000000,537.75000000
20020823,537.50000000,541.75000000,537.50000000,539.75000000
20020826,541.50000000,542.50000000,539.25000000,541.00000000
20020827,540.25000000,540.50000000,538.00000000,538.50000000
20020828,538.50000000,539.00000000,536.25000000,536.50000000
20020829,534.25000000,535.25000000,532.50000000,533.00000000
20020830,533.25000000,535.00000000,532.00000000,534.25000000
20020903,539.25000000,541.75000000,537.75000000,540.50000000
20020904,541.25000000,546.00000000,540.50000000,544.75000000
20020905,544.25000000,547.25000000,542.50000000,546.75000000
20020906,548.25000000,549.75000000,547.00000000,549.50000000
20020909,554.25000000,562.25000000,554.25000000,555.50000000
20020910,557.25000000,557.25000000,551.25000000,553.75000000
20020911,552.25000000,559.25000000,552.00000000,558.75000000
20020912,555.75000000,557.25000000,548.50000000,549.50000000
20020913,546.25000000,546.25000000,542.25000000,542.50000000
20020916,541.25000000,544.50000000,538.25000000,544.25000000
20020917,542.25000000,544.25000000,538.75000000,542.75000000
20020918,542.50000000,543.25000000,538.00000000,538.75000000
20020919,537.25000000,537.25000000,532.75000000,533.00000000
20020920,531.25000000,532.00000000,526.25000000,527.00000000
20020923,526.00000000,526.00000000,520.00000000,520.50000000
20020924,521.75000000,526.25000000,521.00000000,525.75000000
20020925,526.50000000,528.25000000,523.00000000,524.75000000
20020926,525.75000000,527.25000000,524.75000000,526.75000000
20020927,527.25000000,527.25000000,523.75000000,525.00000000
20020930,525.25000000,525.75000000,515.75000000,517.75000000
20021001,516.25000000,522.75000000,516.25000000,522.00000000
20021002,523.25000000,524.75000000,522.00000000,523.25000000
20021003,521.75000000,521.75000000,518.50000000,520.75000000
20021004,522.25000000,526.50000000,521.25000000,524.00000000
20021007,523.75000000,528.00000000,522.75000000,526.25000000
20021008,524.50000000,526.50000000,523.50000000,523.75000000
20021009,522.75000000,524.00000000,521.75000000,522.25000000
20021010,521.25000000,522.00000000,517.50000000,517.75000000
20021011,517.25000000,517.50000000,512.75000000,513.00000000
20021014,511.25000000,513.25000000,509.50000000,511.75000000
20021015,513.25000000,520.75000000,513.25000000,520.25000000
20021016,523.50000000,523.75000000,517.25000000,519.50000000
20021017,517.50000000,525.75000000,516.75000000,521.75000000
20021018,521.50000000,522.50000000,520.00000000,520.50000000
20021021,521.25000000,523.75000000,520.25000000,520.50000000
20021022,518.25000000,519.00000000,516.75000000,517.75000000
20021023,518.75000000,518.75000000,516.25000000,516.50000000
20021024,516.00000000,518.00000000,514.00000000,516.50000000
20021025,516.25000000,516.75000000,514.75000000,516.50000000
20021028,515.50000000,517.00000000,513.50000000,513.75000000
20021029,512.75000000,516.50000000,512.00000000,515.25000000
20021030,514.75000000,516.75000000,512.00000000,512.25000000
20021031,512.25000000,515.25000000,512.25000000,513.75000000
20021101,512.75000000,515.75000000,512.25000000,513.75000000
20021104,513.25000000,513.75000000,510.25000000,510.50000000
20021105,509.75000000,511.00000000,508.00000000,508.25000000
20021106,508.25000000,511.50000000,506.75000000,509.25000000
20021107,509.00000000,509.25000000,507.00000000,507.25000000
20021108,506.75000000,506.75000000,501.75000000,502.00000000
20021111,502.00000000,503.00000000,500.25000000,502.00000000
20021112,504.25000000,506.50000000,503.75000000,504.50000000
20021113,503.50000000,507.75000000,502.75000000,506.00000000
20021114,506.75000000,508.75000000,506.00000000,507.00000000
20021115,507.75000000,508.25000000,504.50000000,505.50000000
20021118,505.50000000,507.00000000,503.75000000,506.25000000
20021119,506.25000000,509.00000000,505.75000000,508.25000000
20021120,508.00000000,510.75000000,507.75000000,510.25000000
20021121,509.75000000,511.00000000,508.25000000,508.50000000
20021122,508.25000000,510.50000000,507.75000000,509.50000000
20021125,508.75000000,509.25000000,505.25000000,506.50000000
20021126,506.75000000,508.25000000,506.25000000,506.50000000
20021127,507.50000000,507.75000000,505.75000000,506.00000000
20021129,506.50000000,507.00000000,503.00000000,503.25000000
20021202,504.75000000,506.00000000,502.75000000,503.00000000
20021203,501.25000000,502.50000000,500.25000000,500.50000000
20021204,499.25000000,502.25000000,498.75000000,501.00000000
20021205,501.00000000,501.00000000,496.75000000,497.75000000
20021206,498.25000000,500.00000000,496.75000000,499.00000000
20021209,498.25000000,499.75000000,497.50000000,498.50000000
20021210,498.75000000,500.75000000,498.25000000,500.00000000
20021211,500.50000000,502.75000000,500.50000000,502.25000000
20021212,501.75000000,502.50000000,498.50000000,501.00000000
20021213,501.25000000,502.75000000,501.25000000,501.75000000
20021216,502.75000000,503.50000000,500.00000000,500.50000000
20021217,500.25000000,501.25000000,499.25000000,500.00000000
20021218,500.50000000,502.00000000,499.50000000,501.75000000
20021219,502.25000000,502.75000000,500.50000000,501.50000000
20021220,501.25000000,501.75000000,500.25000000,501.00000000
20021223,501.00000000,504.75000000,500.50000000,504.50000000
20021226,503.75000000,505.25000000,503.50000000,504.50000000
20021227,504.75000000,504.75000000,501.00000000,501.50000000
20021230,500.75000000,500.75000000,497.25000000,497.50000000
20021231,497.00000000,498.00000000,496.75000000,497.50000000
20030102,496.50000000,500.50000000,496.50000000,498.75000000
20030103,497.00000000,498.25000000,496.50000000,497.75000000
20030106,498.50000000,499.00000000,496.50000000,497.50000000
20030107,497.75000000,502.00000000,497.75000000,501.75000000
20030108,505.75000000,507.75000000,504.00000000,507.00000000
20030109,506.00000000,506.25000000,504.50000000,505.25000000
20030110,499.25000000,499.75000000,496.25000000,496.50000000
20030113,496.25000000,496.25000000,490.50000000,492.25000000
20030114,493.25000000,494.25000000,491.50000000,493.00000000
20030115,492.00000000,494.25000000,491.50000000,493.00000000
20030116,492.75000000,493.50000000,490.50000000,492.50000000
20030117,491.25000000,494.75000000,490.25000000,494.25000000
20030121,493.25000000,496.25000000,493.00000000,495.50000000
20030122,496.25000000,498.25000000,496.00000000,496.50000000
20030123,496.25000000,499.00000000,496.00000000,497.25000000
20030124,497.25000000,499.25000000,496.25000000,497.25000000
20030127,498.50000000,499.50000000,496.50000000,496.75000000
20030128,497.00000000,500.50000000,496.50000000,500.25000000
20030129,499.50000000,499.75000000,497.00000000,497.25000000
20030130,496.75000000,499.00000000,495.50000000,498.75000000
20030131,498.75000000,501.25000000,498.50000000,500.00000000
20030203,498.00000000,499.25000000,496.75000000,498.50000000
20030204,498.50000000,500.75000000,498.25000000,499.50000000
20030205,499.75000000,500.00000000,497.50000000,498.50000000
20030206,498.00000000,502.00000000,497.25000000,500.75000000
20030207,501.50000000,502.25000000,500.00000000,501.50000000
20030210,503.25000000,504.25000000,503.00000000,503.25000000
20030211,502.75000000,503.75000000,501.50000000,503.25000000
20030212,503.75000000,504.25000000,499.50000000,501.00000000
20030213,501.00000000,502.50000000,501.00000000,501.50000000
20030214,501.00000000,502.50000000,500.50000000,502.00000000
20030218,501.25000000,501.25000000,499.75000000,500.00000000
20030219,499.50000000,499.50000000,496.75000000,497.00000000
20030220,496.25000000,497.50000000,495.50000000,497.25000000
20030221,497.00000000,497.50000000,493.25000000,493.50000000
20030224,493.00000000,493.00000000,491.50000000,492.25000000
20030225,491.50000000,494.50000000,491.50000000,493.25000000
20030226,492.75000000,494.00000000,492.25000000,493.25000000
20030227,493.00000000,493.75000000,491.50000000,491.75000000
20030228,492.50000000,495.50000000,492.50000000,492.75000000
20030303,493.75000000,495.25000000,493.75000000,494.00000000
20030304,493.50000000,496.25000000,490.75000000,495.75000000
20030305,495.50000000,497.50000000,494.75000000,496.75000000
20030306,499.00000000,500.00000000,497.50000000,499.75000000
20030307,500.00000000,500.75000000,498.75000000,499.50000000
20030310,498.00000000,498.25000000,495.50000000,496.50000000
20030311,494.75000000,495.25000000,493.75000000,494.50000000
20030312,493.25000000,495.50000000,493.25000000,495.00000000
20030313,495.25000000,496.25000000,493.75000000,495.00000000
20030314,494.25000000,494.50000000,492.25000000,492.50000000
20030317,491.75000000,492.25000000,489.00000000,489.25000000
20030318,489.50000000,490.25000000,488.25000000,489.25000000
20030319,490.00000000,491.50000000,488.75000000,491.00000000
20030320,492.25000000,493.50000000,492.25000000,493.25000000
20030321,492.50000000,493.25000000,489.75000000,491.00000000
20030324,489.25000000,490.00000000,488.25000000,488.50000000
20030325,487.00000000,489.00000000,486.75000000,487.75000000
20030326,487.75000000,489.00000000,487.25000000,487.50000000
20030327,488.25000000,488.75000000,487.50000000,488.25000000
20030328,487.50000000,489.75000000,487.00000000,487.25000000
20030331,494.00000000,497.25000000,493.50000000,496.00000000
20030401,497.25000000,499.25000000,496.50000000,499.00000000
20030402,500.50000000,501.00000000,498.25000000,499.75000000
20030403,498.00000000,499.00000000,496.50000000,498.25000000
20030404,497.75000000,499.50000000,497.50000000,498.75000000
20030407,501.00000000,504.00000000,501.00000000,503.50000000
20030408,504.00000000,505.50000000,502.00000000,503.50000000
20030409,502.50000000,503.25000000,502.25000000,502.75000000
20030410,502.25000000,502.50000000,498.50000000,499.25000000
20030411,498.25000000,500.75000000,498.00000000,499.25000000
20030414,499.25000000,499.75000000,497.00000000,498.75000000
20030415,499.00000000,501.75000000,498.75000000,501.50000000
20030416,501.75000000,502.00000000,498.50000000,498.75000000
20030417,499.00000000,501.50000000,498.00000000,500.50000000
20030421,498.75000000,499.00000000,497.50000000,498.25000000
20030422,498.75000000,499.50000000,497.75000000,498.00000000
20030423,497.75000000,498.25000000,496.50000000,497.75000000
20030424,497.25000000,497.75000000,495.25000000,495.50000000
20030425,493.50000000,494.00000000,492.75000000,493.00000000
20030428,490.50000000,492.25000000,490.00000000,490.25000000
20030429,489.50000000,491.00000000,488.50000000,490.25000000
20030430,490.50000000,492.25000000,489.50000000,490.25000000
20030501,489.25000000,492.25000000,489.25000000,490.50000000
20030502,490.50000000,492.00000000,489.75000000,491.50000000
20030505,493.50000000,497.00000000,493.00000000,496.25000000
20030506,494.50000000,496.75000000,494.00000000,496.50000000
20030507,498.50000000,502.00000000,497.75000000,501.50000000
20030508,502.25000000,503.50000000,500.50000000,501.50000000
20030509,502.25000000,512.00000000,501.00000000,511.00000000
20030512,508.50000000,518.00000000,508.50000000,511.25000000
20030513,511.25000000,512.00000000,509.50000000,511.75000000
20030514,515.00000000,515.00000000,506.00000000,510.25000000
20030515,511.50000000,515.00000000,510.25000000,514.75000000
20030516,515.00000000,516.50000000,512.75000000,513.25000000
20030519,510.00000000,511.00000000,505.50000000,505.75000000
20030520,507.00000000,509.00000000,503.75000000,505.75000000
20030521,505.50000000,507.50000000,503.50000000,504.50000000
20030522,503.50000000,506.00000000,502.00000000,502.75000000
20030523,501.75000000,503.25000000,501.25000000,502.75000000
20030527,499.00000000,502.50000000,497.25000000,501.00000000
20030528,501.50000000,502.50000000,499.50000000,500.25000000
20030529,500.50000000,504.50000000,499.75000000,504.00000000
20030530,504.00000000,505.25000000,502.25000000,503.25000000
20030602,501.25000000,502.50000000,500.00000000,500.50000000
20030603,499.00000000,500.00000000,498.50000000,499.00000000
20030604,498.50000000,499.25000000,496.25000000,496.50000000
20030605,495.50000000,498.00000000,494.00000000,494.75000000
20030606,495.25000000,498.00000000,495.25000000,497.75000000
20030609,495.50000000,497.00000000,494.25000000,495.25000000
20030610,495.00000000,498.75000000,494.50000000,498.25000000
20030611,496.00000000,504.00000000,496.00000000,503.00000000
20030612,503.00000000,507.25000000,502.75000000,506.00000000
20030613,506.00000000,507.00000000,499.75000000,500.75000000
20030616,499.00000000,500.50000000,497.75000000,499.50000000
20030617,498.00000000,500.00000000,496.75000000,499.75000000
20030618,500.00000000,501.75000000,498.25000000,501.25000000
20030619,503.25000000,504.25000000,500.25000000,501.50000000
20030620,497.75000000,500.50000000,497.75000000,499.50000000
20030623,497.75000000,498.00000000,495.00000000,496.25000000
20030624,494.75000000,497.75000000,493.75000000,494.75000000
20030625,494.75000000,496.25000000,494.75000000,495.00000000
20030626,492.25000000,494.25000000,486.25000000,488.00000000
20030627,487.75000000,490.25000000,487.50000000,489.75000000
20030630,487.00000000,487.75000000,482.75000000,483.50000000
20030701,479.75000000,485.50000000,479.75000000,485.25000000
20030702,484.75000000,485.75000000,483.25000000,483.50000000
20030703,482.75000000,483.50000000,480.75000000,482.00000000
20030707,478.75000000,480.25000000,477.75000000,479.75000000
20030708,480.50000000,484.25000000,480.50000000,483.75000000
20030709,483.75000000,485.00000000,479.75000000,481.25000000
20030710,477.25000000,477.50000000,475.75000000,476.75000000
20030711,475.75000000,477.75000000,474.75000000,475.00000000
20030714,474.00000000,476.00000000,473.25000000,474.50000000
20030715,474.75000000,475.75000000,471.75000000,472.00000000
20030716,471.75000000,472.75000000,471.25000000,471.50000000
20030717,471.75000000,472.50000000,471.00000000,471.50000000
20030718,471.00000000,471.50000000,470.50000000,470.75000000
20030721,471.25000000,474.25000000,469.75000000,473.50000000
20030722,473.25000000,475.25000000,472.25000000,473.25000000
20030723,473.50000000,473.75000000,471.00000000,471.25000000
20030724,470.75000000,474.50000000,470.25000000,471.25000000
20030725,470.25000000,472.75000000,469.25000000,472.00000000
20030728,473.25000000,475.75000000,473.25000000,475.00000000
20030729,477.25000000,477.75000000,474.75000000,475.00000000
20030730,474.50000000,475.00000000,473.00000000,473.50000000
20030731,473.50000000,474.25000000,471.00000000,471.75000000
20030801,472.75000000,476.75000000,472.75000000,473.75000000
20030804,474.75000000,477.75000000,474.25000000,477.00000000
20030805,476.50000000,477.25000000,474.75000000,476.75000000
20030806,476.75000000,479.25000000,476.00000000,478.75000000
20030807,478.75000000,481.25000000,478.50000000,480.00000000
20030808,481.00000000,481.50000000,480.00000000,481.25000000
20030811,480.75000000,482.75000000,477.25000000,478.00000000
20030812,488.25000000,492.25000000,486.50000000,489.50000000
20030813,489.75000000,490.75000000,488.25000000,489.25000000
20030814,490.00000000,491.50000000,487.50000000,489.25000000
20030815,488.50000000,489.25000000,487.25000000,489.25000000
20030818,495.25000000,499.75000000,495.25000000,498.00000000
20030819,497.25000000,497.25000000,492.00000000,492.25000000
20030820,495.25000000,496.25000000,494.00000000,496.00000000
20030821,498.50000000,499.00000000,490.25000000,492.25000000
20030822,493.25000000,496.75000000,492.00000000,495.00000000
20030825,494.75000000,496.25000000,494.25000000,495.25000000
20030826,500.75000000,502.75000000,494.50000000,495.50000000
20030827,496.25000000,497.00000000,493.00000000,496.75000000
20030828,497.75000000,499.00000000,495.75000000,498.50000000
20030829,498.00000000,501.75000000,496.25000000,501.50000000
20030902,496.75000000,500.00000000,496.75000000,499.75000000
20030903,501.75000000,504.50000000,500.25000000,504.00000000
20030904,504.25000000,507.00000000,503.00000000,506.75000000
20030905,506.50000000,506.50000000,502.25000000,502.75000000
20030908,503.25000000,504.25000000,499.25000000,500.00000000
20030909,501.75000000,502.75000000,500.50000000,502.50000000
20030910,501.75000000,502.50000000,501.00000000,502.00000000
20030911,501.75000000,501.75000000,492.25000000,492.75000000
20030912,490.75000000,491.50000000,487.25000000,487.75000000
20030915,487.75000000,488.00000000,485.50000000,486.75000000
20030916,488.00000000,488.00000000,483.75000000,484.00000000
20030917,484.50000000,485.25000000,483.25000000,483.50000000
20030918,484.25000000,484.75000000,483.25000000,483.50000000
20030919,483.00000000,486.75000000,482.25000000,485.75000000
20030922,486.75000000,487.75000000,486.00000000,487.50000000
20030923,486.50000000,486.75000000,483.25000000,483.50000000
20030924,482.50000000,485.00000000,481.25000000,484.00000000
20030925,484.75000000,488.25000000,484.75000000,486.00000000
20030926,486.00000000,487.25000000,485.00000000,486.00000000
20030929,486.75000000,488.00000000,483.50000000,485.75000000
20030930,484.00000000,484.75000000,479.75000000,480.00000000
20031001,479.00000000,480.75000000,478.50000000,480.00000000
20031002,481.75000000,482.25000000,479.75000000,480.00000000
20031003,480.00000000,484.25000000,479.75000000,482.75000000
20031006,481.25000000,482.50000000,480.25000000,481.00000000
20031007,481.00000000,484.50000000,480.50000000,483.25000000
20031008,482.75000000,483.25000000,480.75000000,481.25000000
20031009,481.00000000,482.00000000,480.75000000,481.50000000
20031010,478.50000000,478.75000000,475.25000000,476.00000000
20031013,475.50000000,478.00000000,475.25000000,477.25000000
20031014,477.50000000,479.25000000,475.25000000,478.25000000
20031015,477.00000000,477.25000000,475.50000000,476.25000000
20031016,476.75000000,477.00000000,474.00000000,474.50000000
20031017,475.75000000,476.75000000,473.75000000,474.00000000
20031020,474.25000000,474.50000000,473.00000000,473.50000000
20031021,473.25000000,477.00000000,473.25000000,475.50000000
20031022,477.00000000,481.50000000,477.00000000,480.00000000
20031023,484.75000000,498.25000000,484.75000000,494.75000000
20031024,494.75000000,497.25000000,492.00000000,494.75000000
20031027,501.25000000,502.50000000,494.75000000,495.00000000
20031028,495.75000000,500.75000000,492.50000000,500.00000000
20031029,504.50000000,509.75000000,499.25000000,508.00000000
20031030,510.75000000,510.75000000,505.75000000,507.50000000
20031031,506.50000000,507.50000000,502.75000000,507.00000000
20031103,505.75000000,505.75000000,499.25000000,499.75000000
20031104,499.00000000,499.00000000,491.25000000,492.00000000
20031105,491.00000000,497.75000000,490.00000000,496.50000000
20031106,497.75000000,498.75000000,493.75000000,494.00000000
20031107,492.00000000,497.50000000,491.25000000,495.00000000
20031110,494.25000000,495.00000000,492.00000000,492.50000000
20031111,492.75000000,494.00000000,490.75000000,492.25000000
20031112,494.75000000,501.25000000,494.00000000,500.00000000
20031113,503.00000000,503.75000000,499.00000000,500.50000000
20031114,500.50000000,501.50000000,499.00000000,500.00000000
20031117,501.00000000,501.00000000,496.25000000,498.00000000
20031118,497.50000000,498.50000000,494.00000000,495.25000000
20031119,495.00000000,495.00000000,490.75000000,491.00000000
20031120,490.50000000,495.00000000,490.25000000,494.50000000
20031121,494.75000000,495.50000000,492.00000000,494.50000000
20031124,493.75000000,495.00000000,492.25000000,493.00000000
20031125,493.00000000,498.50000000,491.25000000,498.00000000
20031126,499.00000000,501.50000000,498.50000000,500.75000000
20031128,502.50000000,503.25000000,500.50000000,502.25000000
20031201,504.50000000,504.50000000,501.50000000,502.75000000
20031202,502.50000000,503.00000000,500.75000000,501.75000000
20031203,502.50000000,506.50000000,502.00000000,505.75000000
20031204,505.50000000,507.25000000,502.00000000,502.50000000
20031205,501.50000000,502.50000000,499.25000000,502.00000000
20031208,500.75000000,503.75000000,500.25000000,501.50000000
20031209,503.00000000,503.50000000,500.25000000,503.25000000
20031210,503.50000000,503.50000000,502.00000000,503.25000000
20031211,503.25000000,506.50000000,499.25000000,504.50000000
20031212,504.25000000,506.50000000,503.25000000,506.00000000
20031215,508.00000000,508.00000000,502.00000000,507.00000000
20031216,506.50000000,507.50000000,503.25000000,505.50000000
20031217,505.00000000,505.75000000,503.50000000,505.00000000
20031218,504.50000000,504.50000000,501.75000000,503.00000000
20031219,505.25000000,505.25000000,500.00000000,502.75000000
20031222,501.50000000,501.50000000,499.50000000,499.75000000
20031223,498.50000000,499.00000000,497.00000000,497.25000000
20031224,482.50000000,492.00000000,482.50000000,489.25000000
20031226,487.50000000,494.00000000,486.25000000,493.25000000
20031229,494.50000000,497.50000000,493.00000000,496.25000000
20031230,494.50000000,497.25000000,494.00000000,496.00000000
20031231,497.00000000,500.00000000,496.75000000,499.50000000
20040102,501.50000000,510.50000000,501.25000000,506.75000000
20040105,506.50000000,509.50000000,504.50000000,506.50000000
20040106,508.50000000,508.50000000,504.50000000,505.00000000
20040107,503.75000000,504.25000000,502.25000000,503.50000000
20040108,502.75000000,507.00000000,502.00000000,505.25000000
20040109,505.50000000,506.25000000,503.75000000,504.50000000
20040112,521.50000000,521.50000000,515.50000000,519.00000000
20040113,522.00000000,523.75000000,518.00000000,522.00000000
20040114,521.00000000,523.00000000,519.25000000,522.25000000
20040115,523.50000000,525.00000000,520.00000000,522.25000000
20040116,522.25000000,527.00000000,520.00000000,526.00000000
20040120,526.50000000,532.25000000,525.50000000,528.75000000
20040121,527.00000000,531.75000000,526.00000000,530.75000000
20040122,530.50000000,531.50000000,528.50000000,529.50000000
20040123,530.00000000,532.25000000,527.25000000,530.50000000
20040126,531.50000000,535.00000000,531.50000000,534.75000000
20040127,533.25000000,534.00000000,528.75000000,529.75000000
20040128,526.00000000,527.75000000,523.25000000,524.25000000
20040129,524.75000000,526.00000000,521.75000000,523.50000000
20040130,525.00000000,530.50000000,524.25000000,529.75000000
20040202,527.00000000,527.50000000,522.50000000,524.75000000
20040203,525.75000000,529.25000000,524.75000000,526.50000000
20040204,526.75000000,528.25000000,522.75000000,523.75000000
20040205,522.75000000,530.00000000,522.25000000,528.75000000
20040206,530.00000000,533.00000000,530.00000000,532.50000000
20040209,528.50000000,538.00000000,528.25000000,537.75000000
20040210,539.75000000,540.25000000,533.00000000,533.50000000
20040211,533.00000000,538.50000000,532.25000000,537.75000000
20040212,538.75000000,538.75000000,532.25000000,534.75000000
20040213,535.25000000,536.25000000,531.50000000,535.75000000
20040217,538.00000000,540.00000000,536.00000000,537.50000000
20040218,538.00000000,538.00000000,533.00000000,533.25000000
20040219,532.50000000,538.50000000,532.00000000,538.25000000
20040220,541.50000000,541.50000000,535.75000000,538.00000000
20040223,542.00000000,544.00000000,539.25000000,541.00000000
20040224,540.50000000,545.00000000,538.75000000,544.75000000
20040225,546.25000000,546.50000000,542.50000000,545.50000000
20040226,544.00000000,550.00000000,543.00000000,549.00000000
20040227,548.00000000,551.75000000,547.75000000,550.00000000
20040301,551.50000000,551.50000000,547.50000000,549.75000000
20040302,551.00000000,553.25000000,542.00000000,542.75000000
20040303,541.75000000,546.00000000,541.50000000,544.75000000
20040304,546.00000000,546.00000000,541.50000000,544.00000000
20040305,544.50000000,546.00000000,542.00000000,544.25000000
20040308,541.50000000,541.50000000,538.00000000,539.50000000
20040309,541.25000000,548.75000000,540.75000000,548.50000000
20040310,547.50000000,550.25000000,544.50000000,545.25000000
20040311,546.50000000,549.75000000,545.00000000,546.00000000
20040312,546.00000000,549.00000000,545.75000000,548.25000000
20040315,551.50000000,555.00000000,550.75000000,554.50000000
20040316,554.00000000,555.75000000,551.25000000,552.25000000
20040317,551.00000000,556.25000000,550.25000000,555.25000000
20040318,557.00000000,560.50000000,556.75000000,559.00000000
20040319,557.75000000,561.75000000,556.75000000,559.00000000
20040322,562.50000000,566.00000000,562.50000000,565.50000000
20040323,562.50000000,564.75000000,562.00000000,562.75000000
20040324,565.50000000,565.50000000,554.50000000,556.50000000
20040325,556.25000000,558.75000000,552.50000000,553.75000000
20040326,554.50000000,555.75000000,550.25000000,552.50000000
20040329,553.00000000,553.50000000,548.75000000,552.00000000
20040330,553.25000000,559.75000000,553.25000000,559.25000000
20040331,564.00000000,568.75000000,559.25000000,567.00000000
20040401,570.50000000,578.25000000,568.50000000,572.75000000
20040402,574.50000000,578.25000000,572.50000000,577.50000000
20040405,577.50000000,582.25000000,573.50000000,576.50000000
20040406,574.00000000,576.50000000,572.50000000,573.75000000
20040407,578.50000000,580.00000000,575.00000000,578.00000000
20040408,583.00000000,583.00000000,576.50000000,578.00000000
20040412,569.25000000,572.50000000,567.75000000,568.00000000
20040413,564.00000000,566.50000000,553.50000000,555.50000000
20040414,553.00000000,562.50000000,553.00000000,561.00000000
20040415,562.50000000,562.50000000,541.00000000,546.00000000
20040416,546.50000000,556.00000000,546.50000000,552.50000000
20040419,551.00000000,554.50000000,549.50000000,551.75000000
20040420,549.75000000,551.50000000,547.75000000,549.00000000
20040421,545.00000000,547.25000000,539.00000000,543.50000000
20040422,544.75000000,547.00000000,544.00000000,546.00000000
20040423,546.50000000,549.00000000,543.25000000,547.00000000
20040426,544.50000000,545.50000000,539.50000000,544.50000000
20040427,545.50000000,557.25000000,545.50000000,553.50000000
20040428,551.00000000,552.50000000,547.50000000,551.50000000
20040429,550.75000000,556.75000000,549.75000000,555.00000000
20040430,556.75000000,564.25000000,556.75000000,558.75000000
20040503,561.50000000,563.25000000,558.00000000,561.25000000
20040504,558.50000000,563.75000000,558.50000000,561.50000000
20040505,560.00000000,560.25000000,554.50000000,556.75000000
20040506,553.50000000,553.50000000,544.50000000,545.25000000
20040507,541.00000000,548.00000000,539.50000000,546.25000000
20040510,537.00000000,538.00000000,532.00000000,533.50000000
20040511,533.50000000,535.50000000,531.00000000,535.00000000
20040512,535.50000000,539.00000000,527.50000000,532.25000000
20040513,532.00000000,533.25000000,527.50000000,531.00000000
20040514,527.50000000,529.00000000,524.75000000,526.50000000
20040517,523.00000000,530.00000000,521.75000000,529.50000000
20040518,526.00000000,528.75000000,522.75000000,524.75000000
20040519,526.50000000,531.50000000,526.00000000,531.25000000
20040520,528.00000000,530.00000000,521.00000000,524.00000000
20040521,523.50000000,525.50000000,519.50000000,522.50000000
20040524,525.50000000,531.00000000,524.75000000,530.75000000
20040525,536.00000000,538.50000000,535.00000000,538.00000000
20040526,539.50000000,539.50000000,534.00000000,535.00000000
20040527,537.50000000,539.50000000,531.00000000,532.75000000
20040528,531.50000000,541.25000000,531.50000000,538.75000000
20040601,558.75000000,558.75000000,554.50000000,558.75000000
20040602,562.00000000,563.50000000,558.00000000,560.75000000
20040603,556.00000000,556.00000000,550.50000000,551.50000000
20040604,552.50000000,555.50000000,550.00000000,552.25000000
20040607,539.50000000,546.50000000,538.50000000,545.00000000
20040608,543.25000000,544.25000000,540.00000000,540.75000000
20040609,539.50000000,544.50000000,539.25000000,544.00000000
20040610,539.50000000,539.50000000,531.00000000,532.25000000
20040614,531.50000000,538.00000000,531.50000000,536.00000000
20040615,531.00000000,532.00000000,525.50000000,525.75000000
20040616,529.00000000,530.50000000,525.50000000,527.75000000
20040617,529.50000000,530.00000000,521.75000000,524.75000000
20040618,521.75000000,527.50000000,521.00000000,521.50000000
20040621,517.50000000,525.25000000,517.50000000,523.75000000
20040622,522.50000000,523.25000000,518.00000000,518.75000000
20040623,517.50000000,526.25000000,517.50000000,525.75000000
20040624,525.00000000,527.00000000,522.00000000,524.00000000
20040625,523.75000000,527.50000000,523.75000000,527.00000000
20040628,521.50000000,523.00000000,519.00000000,520.50000000
20040629,523.50000000,523.75000000,517.75000000,519.00000000
20040630,512.50000000,512.50000000,506.25000000,508.50000000
20040701,507.00000000,509.75000000,504.00000000,508.75000000
20040702,505.75000000,506.75000000,503.75000000,504.50000000
20040706,499.50000000,503.00000000,498.25000000,500.00000000
20040707,499.50000000,503.25000000,499.00000000,500.00000000
20040708,496.75000000,498.25000000,494.25000000,495.25000000
20040709,494.50000000,495.25000000,493.25000000,493.75000000
20040712,491.50000000,496.25000000,490.50000000,495.75000000
20040713,495.00000000,495.75000000,492.75000000,493.25000000
20040714,492.50000000,497.50000000,492.50000000,495.50000000
20040715,493.50000000,494.50000000,491.25000000,491.75000000
20040716,488.50000000,490.75000000,488.50000000,489.00000000
20040719,487.00000000,487.75000000,485.00000000,486.50000000
20040720,486.75000000,487.50000000,482.25000000,483.50000000
20040721,480.75000000,481.25000000,475.25000000,476.00000000
20040722,474.75000000,475.75000000,469.00000000,469.25000000
20040723,472.50000000,475.00000000,472.00000000,473.50000000
20040726,469.50000000,473.25000000,467.75000000,473.25000000
20040727,473.00000000,473.75000000,470.50000000,472.25000000
20040728,471.00000000,472.25000000,467.00000000,468.25000000
20040729,470.00000000,473.00000000,468.00000000,468.50000000
20040730,467.50000000,472.00000000,466.50000000,467.00000000
20040802,468.00000000,470.25000000,466.50000000,469.25000000
20040803,468.75000000,470.50000000,467.25000000,470.25000000
20040804,470.25000000,473.75000000,468.75000000,472.75000000
20040805,474.50000000,476.75000000,471.50000000,476.25000000
20040806,478.50000000,478.50000000,475.50000000,478.25000000
20040809,479.25000000,480.50000000,477.50000000,479.50000000
20040810,476.50000000,479.50000000,475.75000000,477.25000000
20040811,478.00000000,478.25000000,472.75000000,473.50000000
20040812,470.75000000,471.75000000,467.50000000,470.50000000
20040813,469.00000000,470.75000000,467.75000000,469.75000000
20040816,467.50000000,474.75000000,466.75000000,474.50000000
20040817,476.75000000,483.00000000,476.25000000,481.25000000
20040818,479.50000000,480.75000000,476.75000000,477.75000000
20040819,478.50000000,482.25000000,477.75000000,481.75000000
20040820,480.00000000,483.50000000,478.75000000,483.25000000
20040823,482.00000000,486.75000000,481.50000000,485.75000000
20040824,485.25000000,485.25000000,482.00000000,483.50000000
20040825,483.75000000,486.25000000,477.00000000,478.50000000
20040826,478.25000000,478.25000000,475.00000000,475.50000000
20040827,476.00000000,476.25000000,470.00000000,470.50000000
20040830,473.00000000,480.50000000,473.00000000,476.75000000
20040831,477.50000000,479.50000000,474.75000000,479.25000000
20040901,482.50000000,486.50000000,479.25000000,484.25000000
20040902,480.75000000,481.00000000,477.00000000,477.75000000
20040903,472.50000000,475.00000000,472.00000000,472.50000000
20040907,466.50000000,470.25000000,466.50000000,468.00000000
20040908,468.00000000,469.50000000,466.75000000,468.25000000
20040909,467.50000000,468.75000000,467.50000000,468.00000000
20040910,465.00000000,465.75000000,462.25000000,463.75000000
20040913,462.25000000,462.75000000,460.25000000,462.00000000
20040914,461.00000000,462.50000000,459.25000000,459.50000000
20040915,459.50000000,461.50000000,458.75000000,460.00000000
20040916,461.00000000,461.25000000,457.50000000,457.75000000
20040917,459.00000000,459.00000000,456.50000000,456.75000000
20040920,456.50000000,456.50000000,454.00000000,454.25000000
20040921,453.75000000,455.50000000,453.75000000,454.25000000
20040922,454.25000000,454.75000000,451.50000000,451.75000000
20040923,451.75000000,452.00000000,448.50000000,449.25000000
20040924,449.00000000,449.00000000,446.50000000,446.75000000
20040927,447.50000000,452.50000000,446.25000000,449.25000000
20040928,448.50000000,451.25000000,448.00000000,450.00000000
20040929,451.00000000,451.75000000,448.25000000,448.75000000
20040930,447.25000000,448.25000000,445.50000000,447.00000000
20041001,448.00000000,448.75000000,447.00000000,447.50000000
20041004,445.50000000,446.00000000,444.00000000,444.25000000
20041005,445.25000000,447.50000000,444.00000000,446.00000000
20041006,444.75000000,450.50000000,444.75000000,448.75000000
20041007,450.00000000,451.00000000,447.25000000,447.50000000
20041008,446.50000000,447.50000000,445.75000000,446.00000000
20041011,446.00000000,447.75000000,445.75000000,446.25000000
20041012,440.50000000,446.00000000,438.50000000,444.00000000
20041013,444.00000000,447.25000000,443.75000000,446.75000000
20041014,448.75000000,448.75000000,444.50000000,445.75000000
20041015,446.00000000,449.00000000,445.75000000,448.25000000
20041018,447.00000000,448.00000000,445.25000000,445.50000000
20041019,445.25000000,449.50000000,444.25000000,448.50000000
20041020,449.00000000,451.00000000,447.00000000,447.50000000
20041021,448.25000000,450.25000000,445.50000000,445.75000000
20041022,444.50000000,445.50000000,443.00000000,443.25000000
20041025,443.25000000,448.00000000,443.25000000,446.75000000
20041026,446.75000000,449.25000000,445.25000000,448.25000000
20041027,447.75000000,449.50000000,447.00000000,447.75000000
20041028,448.00000000,448.75000000,446.75000000,447.75000000
20041029,448.00000000,449.00000000,443.00000000,444.00000000
20041101,444.00000000,444.00000000,440.75000000,441.50000000
20041102,442.50000000,443.00000000,440.75000000,441.25000000
20041103,441.00000000,442.50000000,440.25000000,440.50000000
20041104,440.50000000,440.75000000,438.75000000,439.00000000
20041105,438.75000000,442.25000000,438.75000000,441.00000000
20041108,439.50000000,440.75000000,439.00000000,439.50000000
20041109,439.25000000,440.50000000,439.25000000,439.50000000
20041110,440.50000000,445.50000000,439.50000000,439.75000000
20041111,440.00000000,440.00000000,438.50000000,438.75000000
20041112,437.00000000,442.50000000,437.00000000,441.50000000
20041115,443.50000000,446.50000000,443.50000000,444.00000000
20041116,444.00000000,445.25000000,442.75000000,444.50000000
20041117,447.00000000,449.00000000,446.00000000,447.50000000
20041118,445.00000000,445.75000000,444.00000000,445.00000000
20041119,444.25000000,444.25000000,440.00000000,440.25000000
20041122,440.25000000,440.75000000,438.00000000,438.25000000
20041123,438.25000000,439.00000000,437.75000000,438.25000000
20041124,438.25000000,439.00000000,438.00000000,438.25000000
20041126,439.00000000,439.25000000,436.75000000,437.00000000
20041129,435.50000000,437.50000000,433.75000000,434.75000000
20041130,435.50000000,435.50000000,433.50000000,433.75000000
20041201,434.50000000,435.75000000,433.00000000,433.25000000
20041202,433.00000000,434.50000000,432.50000000,434.00000000
20041203,435.75000000,437.50000000,434.75000000,437.25000000
20041206,439.50000000,439.50000000,438.25000000,439.00000000
20041207,438.75000000,438.75000000,432.00000000,433.25000000
20041208,431.75000000,435.00000000,431.50000000,434.00000000
20041209,434.00000000,434.00000000,432.50000000,433.00000000
20041210,433.00000000,434.50000000,431.00000000,431.25000000
20041213,433.75000000,435.50000000,433.00000000,434.75000000
20041214,434.00000000,436.25000000,433.75000000,436.00000000
20041215,437.00000000,437.75000000,434.50000000,435.00000000
20041216,434.75000000,435.00000000,432.50000000,433.50000000
20041217,432.75000000,434.75000000,432.00000000,434.50000000
20041220,436.50000000,438.00000000,435.50000000,436.50000000
20041221,436.00000000,436.25000000,435.00000000,435.75000000
20041222,435.25000000,436.00000000,434.00000000,435.50000000
20041223,436.25000000,437.25000000,435.50000000,437.00000000
20041227,437.75000000,438.75000000,436.00000000,437.50000000
20041228,436.50000000,437.25000000,435.75000000,437.00000000
20041229,436.50000000,437.00000000,433.00000000,433.25000000
20041230,433.75000000,435.25000000,432.00000000,434.75000000
20050103,433.00000000,433.00000000,431.00000000,431.75000000
20050104,430.50000000,431.75000000,430.50000000,431.00000000
20050105,432.00000000,432.75000000,431.25000000,431.50000000
20050106,432.50000000,439.50000000,432.50000000,438.75000000
20050107,439.50000000,439.75000000,435.75000000,436.75000000
20050110,435.75000000,437.00000000,434.75000000,436.75000000
20050111,437.75000000,437.75000000,436.00000000,436.75000000
20050112,432.50000000,433.00000000,430.00000000,430.50000000
20050113,429.00000000,430.00000000,428.25000000,430.00000000
20050114,428.50000000,429.25000000,427.00000000,427.25000000
20050118,425.50000000,427.25000000,425.50000000,426.00000000
20050119,426.50000000,427.50000000,426.50000000,426.75000000
20050120,427.50000000,428.25000000,426.00000000,427.75000000
20050121,428.00000000,428.25000000,426.25000000,427.00000000
20050124,428.75000000,429.75000000,427.25000000,427.75000000
20050125,427.25000000,429.75000000,427.00000000,429.00000000
20050126,429.50000000,430.75000000,428.50000000,428.75000000
20050127,427.75000000,427.75000000,425.25000000,425.75000000
20050128,426.00000000,426.50000000,425.25000000,425.75000000
20050131,425.75000000,427.50000000,425.25000000,427.00000000
20050201,427.75000000,428.25000000,427.00000000,427.00000000
20050202,426.00000000,426.25000000,425.00000000,425.25000000
20050203,425.25000000,425.25000000,424.25000000,425.00000000
20050204,425.00000000,425.00000000,424.50000000,425.00000000
20050207,424.75000000,427.25000000,424.75000000,426.25000000
20050208,426.50000000,426.75000000,424.50000000,424.75000000
20050209,424.50000000,425.75000000,424.50000000,425.00000000
20050210,426.50000000,429.75000000,426.50000000,428.25000000
20050211,429.00000000,429.00000000,426.25000000,428.25000000
20050214,431.75000000,431.75000000,428.50000000,430.75000000
20050215,429.75000000,430.50000000,428.75000000,429.75000000
20050216,427.75000000,428.00000000,426.25000000,426.50000000
20050217,428.75000000,429.75000000,427.75000000,429.25000000
20050218,428.75000000,431.00000000,428.75000000,430.00000000
20050222,433.75000000,439.25000000,432.50000000,437.50000000
20050223,436.25000000,436.50000000,434.75000000,436.00000000
20050224,435.50000000,437.00000000,434.50000000,435.75000000
20050225,438.25000000,445.25000000,437.00000000,443.75000000
20050228,447.25000000,447.25000000,441.75000000,445.00000000
20050301,443.75000000,444.00000000,441.25000000,441.50000000
20050302,446.25000000,446.25000000,440.00000000,441.25000000
20050303,439.50000000,440.50000000,438.25000000,440.25000000
20050304,440.50000000,441.50000000,439.00000000,439.25000000
20050307,439.75000000,439.75000000,435.00000000,435.50000000
20050308,434.75000000,437.50000000,434.00000000,436.50000000
20050309,437.25000000,438.75000000,435.50000000,438.50000000
20050310,437.75000000,442.75000000,436.75000000,442.25000000
20050311,442.50000000,447.25000000,442.00000000,447.00000000
20050314,445.00000000,445.75000000,442.50000000,443.25000000
20050315,447.25000000,453.25000000,445.50000000,450.75000000
20050316,449.25000000,452.00000000,447.50000000,447.75000000
20050317,445.50000000,446.75000000,443.75000000,445.75000000
20050318,444.25000000,444.25000000,441.50000000,442.00000000
20050321,439.75000000,439.75000000,435.25000000,436.75000000
20050322,436.25000000,438.50000000,436.00000000,436.25000000
20050323,432.25000000,434.00000000,431.50000000,433.00000000
20050324,432.00000000,433.00000000,431.50000000,432.75000000
20050328,432.00000000,435.50000000,431.50000000,435.00000000
20050329,434.25000000,436.75000000,433.75000000,435.25000000
20050330,436.25000000,436.75000000,434.50000000,434.75000000
20050331,436.25000000,440.50000000,433.75000000,435.25000000
20050401,435.00000000,436.00000000,431.25000000,435.00000000
20050404,432.25000000,434.00000000,431.75000000,432.00000000
20050405,429.75000000,430.25000000,427.50000000,427.75000000
20050406,428.25000000,430.50000000,428.25000000,429.50000000
20050407,429.25000000,429.50000000,427.50000000,427.75000000
20050408,427.25000000,427.25000000,425.00000000,426.25000000
20050411,425.75000000,428.25000000,425.00000000,427.75000000
20050412,428.25000000,429.25000000,427.00000000,429.00000000
20050413,427.75000000,428.25000000,425.50000000,428.00000000
20050414,428.00000000,431.00000000,428.00000000,429.50000000
20050415,429.75000000,429.75000000,427.00000000,428.00000000
20050418,427.00000000,428.25000000,425.50000000,426.25000000
20050419,427.00000000,432.00000000,426.75000000,431.50000000
20050420,432.00000000,433.25000000,431.00000000,432.75000000
20050421,431.50000000,433.75000000,431.00000000,433.25000000
20050422,432.50000000,433.25000000,430.75000000,431.25000000
20050425,434.75000000,437.50000000,434.00000000,436.00000000
20050426,436.00000000,436.25000000,434.00000000,435.50000000
20050427,436.00000000,436.00000000,430.00000000,430.75000000
20050428,431.25000000,431.25000000,426.25000000,426.75000000
20050429,426.75000000,428.75000000,426.25000000,427.25000000
20050502,422.25000000,424.25000000,422.25000000,422.75000000
20050503,421.75000000,422.50000000,418.25000000,418.75000000
20050504,419.25000000,421.50000000,419.25000000,419.75000000
20050505,420.75000000,422.25000000,418.75000000,421.75000000
20050506,420.25000000,422.75000000,419.75000000,422.00000000
20050509,423.50000000,423.75000000,420.25000000,421.50000000
20050510,421.75000000,423.50000000,421.25000000,422.00000000
20050511,420.75000000,421.00000000,419.50000000,420.25000000
20050512,418.75000000,419.25000000,416.75000000,418.00000000
20050513,417.00000000,418.00000000,416.75000000,417.25000000
20050516,419.50000000,421.25000000,419.50000000,420.75000000
20050517,420.25000000,421.50000000,419.25000000,421.25000000
20050518,421.50000000,426.25000000,421.50000000,424.50000000
20050519,423.75000000,425.25000000,423.00000000,423.25000000
20050520,425.75000000,428.00000000,425.00000000,427.00000000
20050523,432.75000000,438.75000000,432.75000000,438.25000000
20050524,438.25000000,438.25000000,434.00000000,435.00000000
20050525,438.25000000,441.25000000,432.25000000,436.50000000
20050526,436.25000000,439.25000000,434.25000000,438.75000000
20050527,436.50000000,437.75000000,434.25000000,435.00000000
20050531,440.75000000,441.25000000,433.50000000,435.75000000
20050601,435.75000000,439.25000000,435.00000000,438.25000000
20050602,435.75000000,435.75000000,429.75000000,430.75000000
20050603,431.25000000,432.75000000,430.50000000,432.00000000
20050606,439.00000000,439.25000000,434.25000000,434.50000000
20050607,437.25000000,437.25000000,432.75000000,434.00000000
20050608,431.50000000,432.75000000,428.50000000,429.75000000
20050609,427.50000000,430.50000000,426.75000000,429.25000000
20050610,431.25000000,431.50000000,422.75000000,423.75000000
20050613,424.50000000,430.50000000,424.50000000,428.75000000
20050614,427.25000000,433.00000000,426.50000000,432.25000000
20050615,437.50000000,440.00000000,435.50000000,438.00000000
20050616,439.50000000,440.50000000,436.50000000,439.00000000
20050617,441.00000000,442.75000000,439.50000000,442.50000000
20050620,448.50000000,450.25000000,445.75000000,449.25000000
20050621,445.50000000,448.50000000,445.00000000,445.75000000
20050622,448.50000000,450.00000000,441.75000000,443.25000000
20050623,443.25000000,444.50000000,439.50000000,440.25000000
20050624,445.00000000,446.75000000,443.50000000,446.25000000
20050627,439.50000000,440.75000000,428.50000000,435.00000000
20050628,433.00000000,435.00000000,429.75000000,432.00000000
20050629,434.00000000,435.00000000,429.25000000,430.50000000
20050630,427.00000000,428.50000000,423.00000000,425.25000000
20050701,427.50000000,430.00000000,426.50000000,429.25000000
20050705,434.50000000,448.50000000,434.50000000,444.50000000
20050706,445.50000000,447.50000000,443.00000000,444.50000000
20050707,439.00000000,448.50000000,439.00000000,446.50000000
20050708,443.50000000,443.50000000,436.50000000,439.75000000
20050711,438.00000000,442.50000000,436.00000000,440.25000000
20050712,440.00000000,441.50000000,435.50000000,440.50000000
20050713,440.75000000,451.75000000,440.75000000,449.75000000
20050714,454.00000000,458.50000000,451.50000000,455.25000000
20050715,458.00000000,462.50000000,454.00000000,461.50000000
20050718,460.50000000,466.50000000,456.50000000,463.50000000
20050719,461.00000000,461.00000000,448.00000000,452.50000000
20050720,447.50000000,448.50000000,441.00000000,445.75000000
20050721,439.50000000,440.50000000,436.50000000,438.25000000
20050722,440.00000000,441.50000000,436.50000000,438.25000000
20050725,435.50000000,437.00000000,432.00000000,434.75000000
20050726,438.50000000,442.75000000,437.00000000,438.75000000
20050727,439.50000000,441.75000000,438.00000000,441.25000000
20050728,444.75000000,446.25000000,443.75000000,446.00000000
20050729,445.50000000,446.00000000,441.50000000,441.75000000
20050801,440.50000000,444.50000000,436.75000000,437.75000000
20050802,440.00000000,441.00000000,435.75000000,439.00000000
20050803,439.00000000,439.75000000,430.75000000,433.50000000
20050804,431.75000000,433.00000000,430.50000000,431.00000000
20050805,428.50000000,429.75000000,426.25000000,428.00000000
20050808,428.50000000,433.00000000,428.50000000,429.25000000
20050809,425.00000000,428.00000000,424.00000000,426.25000000
20050810,426.00000000,430.50000000,425.75000000,430.00000000
20050811,430.00000000,432.25000000,429.50000000,431.75000000
20050812,424.50000000,429.50000000,423.50000000,424.50000000
20050815,419.50000000,420.75000000,416.50000000,416.75000000
20050816,417.25000000,419.25000000,415.50000000,415.75000000
20050817,415.00000000,420.25000000,414.75000000,420.00000000
20050818,420.50000000,421.50000000,418.00000000,418.25000000
20050819,417.00000000,419.50000000,415.50000000,417.00000000
20050822,419.00000000,420.25000000,418.00000000,419.50000000
20050823,420.50000000,422.00000000,417.00000000,417.50000000
20050824,416.75000000,418.00000000,415.25000000,415.75000000
20050825,416.00000000,417.00000000,412.25000000,413.25000000
20050826,413.25000000,413.50000000,410.50000000,411.25000000
20050829,414.50000000,415.50000000,412.75000000,413.00000000
20050830,412.25000000,415.25000000,411.50000000,412.00000000
20050831,413.50000000,414.00000000,408.50000000,410.00000000
20050901,411.00000000,416.00000000,410.25000000,415.75000000
20050902,414.00000000,414.00000000,410.25000000,410.75000000
20050906,412.25000000,415.75000000,411.75000000,414.75000000
20050907,413.50000000,413.50000000,410.00000000,411.00000000
20050908,410.00000000,411.75000000,409.25000000,409.75000000
20050909,410.25000000,410.25000000,409.25000000,409.50000000
20050912,403.50000000,405.25000000,400.00000000,405.00000000
20050913,403.75000000,404.00000000,402.00000000,403.50000000
20050914,403.25000000,403.25000000,400.50000000,401.25000000
20050915,400.00000000,401.50000000,399.25000000,400.00000000
20050916,400.00000000,401.50000000,399.00000000,399.75000000
20050919,401.00000000,401.00000000,399.25000000,399.75000000
20050920,400.50000000,401.00000000,399.25000000,400.25000000
20050921,401.00000000,401.00000000,398.50000000,400.00000000
20050922,400.75000000,403.50000000,400.00000000,401.75000000
20050923,403.00000000,403.25000000,400.25000000,400.75000000
20050926,400.25000000,400.25000000,397.75000000,398.00000000
20050927,397.50000000,398.00000000,396.50000000,396.75000000
20050928,396.50000000,398.75000000,396.25000000,396.75000000
20050929,397.50000000,398.25000000,396.00000000,397.00000000
20050930,398.75000000,400.50000000,398.50000000,399.00000000
20051003,400.50000000,403.00000000,398.50000000,402.25000000
20051004,400.25000000,400.25000000,398.25000000,399.25000000
20051005,399.00000000,399.75000000,398.00000000,398.25000000
20051006,398.50000000,399.00000000,397.25000000,397.75000000
20051007,397.75000000,397.75000000,395.75000000,396.00000000
20051010,396.25000000,396.25000000,395.25000000,395.50000000
20051011,397.00000000,397.75000000,395.75000000,396.00000000
20051012,397.25000000,401.00000000,397.25000000,399.25000000
20051013,398.75000000,398.75000000,396.25000000,397.00000000
20051014,396.25000000,397.25000000,394.75000000,397.00000000
20051017,396.25000000,398.00000000,394.75000000,397.25000000
20051018,397.50000000,397.50000000,395.25000000,395.50000000
20051019,395.25000000,395.75000000,394.75000000,395.25000000
20051020,395.25000000,396.50000000,394.75000000,396.25000000
20051021,395.25000000,395.25000000,394.50000000,395.00000000
20051024,394.75000000,395.00000000,392.75000000,393.00000000
20051025,392.50000000,394.00000000,392.25000000,393.00000000
20051026,391.75000000,392.75000000,391.50000000,391.75000000
20051027,391.75000000,391.75000000,391.00000000,391.25000000
20051028,391.75000000,391.75000000,390.25000000,390.50000000
20051031,390.25000000,390.50000000,389.50000000,389.75000000
20051101,389.75000000,392.00000000,389.75000000,390.25000000
20051102,389.50000000,390.25000000,389.25000000,389.50000000
20051103,390.50000000,391.00000000,389.75000000,389.75000000
20051104,389.75000000,390.25000000,388.75000000,389.00000000
20051107,388.75000000,388.75000000,387.75000000,388.25000000
20051108,388.50000000,389.25000000,388.00000000,388.75000000
20051109,388.50000000,389.75000000,388.00000000,388.75000000
20051110,387.25000000,388.50000000,387.00000000,387.25000000
20051111,387.50000000,389.25000000,386.75000000,389.00000000
20051114,389.25000000,392.50000000,389.00000000,390.00000000
20051115,390.75000000,391.25000000,389.00000000,389.25000000
20051116,389.00000000,389.25000000,385.25000000,386.00000000
20051117,384.75000000,385.75000000,384.75000000,385.75000000
20051118,385.00000000,385.75000000,384.25000000,384.50000000
20051121,385.25000000,385.25000000,384.00000000,384.50000000
20051122,384.75000000,385.25000000,384.00000000,384.50000000
20051123,384.50000000,384.50000000,383.25000000,383.50000000
20051125,383.00000000,383.50000000,381.75000000,382.00000000
20051128,380.50000000,382.00000000,380.50000000,381.00000000
20051129,380.25000000,381.00000000,379.50000000,379.75000000
20051130,380.75000000,381.25000000,380.00000000,381.00000000
20051201,381.75000000,383.25000000,379.75000000,383.00000000
20051202,383.75000000,384.00000000,382.00000000,382.50000000
20051205,382.75000000,387.50000000,382.50000000,386.00000000
20051206,386.00000000,386.00000000,382.50000000,383.50000000
20051207,383.00000000,383.00000000,379.50000000,380.25000000
20051208,380.75000000,381.75000000,379.50000000,381.00000000
20051209,380.00000000,383.25000000,378.75000000,383.00000000
20051212,385.75000000,388.50000000,385.00000000,387.00000000
20051213,387.25000000,388.25000000,383.50000000,388.00000000
20051214,389.25000000,389.25000000,385.75000000,386.50000000
20051215,386.00000000,386.00000000,383.75000000,384.00000000
20051216,385.50000000,388.00000000,385.50000000,386.75000000
20051219,388.75000000,389.00000000,385.75000000,388.00000000
20051220,388.00000000,391.25000000,387.50000000,389.00000000
20051221,388.00000000,389.50000000,387.00000000,389.25000000
20051222,390.50000000,392.25000000,389.75000000,392.00000000
20051223,392.00000000,393.50000000,391.50000000,393.25000000
20051227,394.75000000,395.25000000,391.75000000,394.75000000
20051228,394.50000000,396.25000000,394.00000000,395.50000000
20051229,394.75000000,394.75000000,389.50000000,390.25000000
20051230,390.00000000,396.25000000,388.50000000,395.00000000
20060103,395.50000000,400.25000000,394.75000000,399.25000000
20060104,399.00000000,399.00000000,395.50000000,397.50000000
20060105,396.00000000,396.00000000,392.25000000,394.75000000
20060106,395.25000000,395.75000000,392.75000000,393.50000000
20060109,391.25000000,391.25000000,389.00000000,390.25000000
20060110,391.25000000,392.75000000,389.25000000,392.50000000
20060111,392.75000000,394.00000000,391.75000000,393.75000000
20060112,389.00000000,392.25000000,388.75000000,392.00000000
20060113,391.75000000,393.25000000,391.50000000,392.75000000
20060117,392.00000000,392.00000000,387.50000000,388.00000000
20060118,386.25000000,386.25000000,384.25000000,385.00000000
20060119,385.00000000,386.25000000,384.00000000,384.25000000
20060120,384.00000000,385.00000000,382.75000000,384.25000000
20060123,385.75000000,387.75000000,384.75000000,387.50000000
20060124,387.50000000,392.75000000,387.00000000,392.50000000
20060125,395.75000000,397.50000000,394.25000000,395.75000000
20060126,396.00000000,396.50000000,393.00000000,396.25000000
20060127,398.25000000,400.00000000,396.00000000,398.00000000
20060130,401.25000000,401.25000000,396.00000000,397.00000000
20060131,397.25000000,398.50000000,395.50000000,398.00000000
20060201,395.50000000,397.00000000,394.50000000,395.75000000
20060202,396.50000000,400.25000000,394.75000000,399.75000000
20060203,401.75000000,405.00000000,400.00000000,404.50000000
20060206,406.75000000,406.75000000,401.00000000,402.00000000
20060207,402.75000000,403.00000000,397.00000000,397.25000000
20060208,397.00000000,403.75000000,396.50000000,400.50000000
20060209,402.00000000,405.25000000,400.25000000,404.75000000
20060210,402.00000000,403.25000000,399.00000000,400.25000000
20060213,399.00000000,400.25000000,397.50000000,399.75000000
20060214,399.00000000,399.50000000,396.00000000,397.50000000
20060215,396.50000000,401.00000000,396.00000000,400.75000000
20060216,401.50000000,403.50000000,400.00000000,402.75000000
20060217,403.25000000,406.25000000,402.75000000,405.75000000
20060221,404.00000000,405.75000000,403.50000000,405.50000000
20060222,405.25000000,405.50000000,400.50000000,401.00000000
20060223,400.25000000,403.75000000,398.50000000,402.25000000
20060224,403.75000000,407.75000000,403.75000000,407.25000000
20060227,405.75000000,407.75000000,405.00000000,407.50000000
20060228,406.50000000,408.25000000,406.25000000,407.25000000
20060301,406.50000000,406.50000000,402.50000000,403.25000000
20060302,402.25000000,408.25000000,401.50000000,407.75000000
20060303,407.25000000,408.50000000,406.25000000,408.00000000
20060306,403.50000000,404.25000000,400.25000000,401.25000000
20060307,400.50000000,402.25000000,398.75000000,399.00000000
20060308,398.25000000,398.75000000,396.25000000,396.50000000
20060309,397.50000000,401.00000000,397.50000000,400.50000000
20060310,398.50000000,404.25000000,398.50000000,403.00000000
20060313,399.50000000,400.25000000,396.50000000,397.25000000
20060314,396.25000000,400.50000000,394.25000000,400.25000000
20060315,400.00000000,401.50000000,396.00000000,397.75000000
20060316,397.25000000,398.00000000,392.50000000,393.00000000
20060317,392.75000000,393.50000000,389.25000000,390.00000000
20060320,388.25000000,390.25000000,385.50000000,386.75000000
20060321,386.25000000,392.50000000,386.00000000,392.00000000
20060322,392.25000000,393.75000000,389.50000000,391.00000000
20060323,390.50000000,390.50000000,387.25000000,387.75000000
20060324,388.50000000,389.75000000,386.75000000,387.25000000
20060327,388.75000000,391.50000000,388.25000000,390.25000000
20060328,390.50000000,391.50000000,389.00000000,390.75000000
20060329,391.50000000,393.50000000,391.25000000,392.75000000
20060330,394.25000000,396.50000000,393.75000000,396.25000000
20060331,408.50000000,411.50000000,403.50000000,404.50000000
20060403,406.75000000,407.00000000,403.75000000,405.00000000
20060404,403.75000000,404.25000000,402.00000000,403.00000000
20060405,403.00000000,405.25000000,402.75000000,404.75000000
20060406,406.25000000,410.25000000,406.00000000,410.00000000
20060407,407.50000000,412.00000000,406.50000000,411.50000000
20060410,411.75000000,411.75000000,407.75000000,409.75000000
20060411,408.00000000,411.00000000,407.25000000,410.75000000
20060412,410.00000000,410.25000000,405.25000000,405.75000000
20060413,404.75000000,406.25000000,403.50000000,405.50000000
20060417,409.50000000,409.50000000,404.25000000,405.25000000
20060418,408.00000000,409.00000000,406.00000000,407.75000000
20060419,410.00000000,410.25000000,406.50000000,407.00000000
20060420,407.00000000,407.00000000,402.25000000,404.50000000
20060421,403.00000000,406.50000000,402.25000000,405.00000000
20060424,406.50000000,406.75000000,400.75000000,401.25000000
20060425,400.50000000,402.25000000,398.00000000,399.25000000
20060426,399.25000000,401.75000000,398.50000000,400.25000000
20060427,398.25000000,400.25000000,397.25000000,399.75000000
20060428,403.00000000,407.25000000,401.25000000,406.00000000
20060501,407.25000000,408.25000000,404.50000000,405.00000000
20060502,403.75000000,404.50000000,400.25000000,400.50000000
20060503,402.50000000,402.50000000,397.50000000,399.50000000
20060504,399.00000000,400.75000000,395.75000000,396.25000000
20060505,398.00000000,401.00000000,397.00000000,397.50000000
20060508,392.75000000,395.25000000,392.50000000,394.00000000
20060509,395.50000000,397.00000000,394.50000000,395.00000000
20060510,397.00000000,400.00000000,396.25000000,397.00000000
20060511,399.75000000,404.50000000,399.25000000,404.00000000
20060512,419.00000000,419.00000000,413.00000000,415.25000000
20060515,416.00000000,417.50000000,412.75000000,417.00000000
20060516,416.00000000,417.00000000,414.00000000,416.00000000
20060517,417.25000000,420.50000000,414.50000000,420.00000000
20060518,420.00000000,420.50000000,416.50000000,417.25000000
20060519,414.50000000,414.50000000,409.50000000,409.75000000
20060522,405.50000000,412.00000000,405.50000000,411.50000000
20060523,411.75000000,413.00000000,407.50000000,410.00000000
20060524,408.75000000,408.75000000,405.00000000,406.50000000
20060525,406.25000000,410.75000000,405.75000000,410.25000000
20060526,412.00000000,414.50000000,410.75000000,411.00000000
20060530,414.25000000,414.75000000,410.25000000,411.50000000
20060531,407.25000000,411.00000000,407.25000000,408.25000000
20060601,404.50000000,412.75000000,404.50000000,411.50000000
20060602,411.25000000,417.00000000,411.25000000,416.50000000
20060605,414.00000000,414.75000000,409.00000000,410.00000000
20060606,408.00000000,408.00000000,404.50000000,404.75000000
20060607,405.00000000,408.75000000,401.50000000,408.00000000
20060608,405.75000000,406.00000000,401.75000000,402.50000000
20060609,403.50000000,405.00000000,397.75000000,399.25000000
20060612,405.50000000,408.50000000,404.50000000,405.00000000
20060613,401.00000000,403.75000000,399.50000000,400.25000000
20060614,399.75000000,401.50000000,393.25000000,393.75000000
20060615,393.25000000,395.50000000,389.00000000,390.00000000
20060616,393.00000000,394.00000000,390.75000000,392.75000000
20060619,388.75000000,389.75000000,386.50000000,387.25000000
20060620,387.00000000,388.00000000,385.00000000,387.50000000
20060621,388.25000000,391.00000000,387.25000000,390.50000000
20060622,390.00000000,391.50000000,387.50000000,388.50000000
20060623,388.00000000,388.75000000,386.25000000,386.75000000
20060626,383.50000000,383.50000000,379.25000000,380.50000000
20060627,379.75000000,383.25000000,379.50000000,382.75000000
20060628,386.25000000,386.50000000,383.25000000,383.50000000
20060629,384.00000000,387.75000000,384.00000000,386.00000000
20060630,392.00000000,393.25000000,389.00000000,391.75000000
20060703,394.75000000,401.50000000,393.50000000,400.00000000
20060705,399.50000000,399.75000000,394.50000000,396.00000000
20060706,398.50000000,403.50000000,398.50000000,401.75000000
20060707,396.00000000,398.75000000,394.50000000,397.25000000
20060710,402.25000000,408.50000000,401.50000000,404.00000000
20060711,411.00000000,411.50000000,407.00000000,410.75000000
20060712,412.00000000,416.00000000,406.00000000,415.50000000
20060713,411.50000000,412.50000000,407.25000000,407.50000000
20060714,406.00000000,410.75000000,405.75000000,408.25000000
20060717,406.00000000,407.00000000,399.00000000,399.50000000
20060718,399.50000000,400.00000000,391.50000000,394.00000000
20060719,389.50000000,394.75000000,386.25000000,393.25000000
20060720,393.00000000,396.00000000,388.75000000,390.75000000
20060721,386.00000000,386.50000000,382.50000000,385.00000000
20060724,385.50000000,388.25000000,385.25000000,386.75000000
20060725,390.25000000,392.25000000,387.25000000,387.50000000
20060726,387.25000000,387.50000000,384.00000000,384.25000000
20060727,384.75000000,386.75000000,383.50000000,385.75000000
20060728,387.50000000,387.50000000,384.50000000,385.00000000
20060731,388.50000000,388.50000000,385.25000000,387.50000000
20060801,387.00000000,390.50000000,385.50000000,389.25000000
20060802,390.75000000,397.00000000,390.00000000,395.75000000
20060803,394.75000000,395.75000000,392.50000000,393.50000000
20060804,397.25000000,397.25000000,392.00000000,393.75000000
20060807,390.50000000,390.75000000,387.50000000,388.50000000
20060808,385.50000000,387.00000000,383.50000000,384.50000000
20060809,385.50000000,388.50000000,385.00000000,388.25000000
20060810,387.75000000,389.00000000,387.00000000,387.25000000
20060811,381.00000000,381.00000000,372.75000000,373.25000000
20060814,370.00000000,370.75000000,365.75000000,369.75000000
20060815,369.50000000,370.75000000,367.00000000,370.00000000
20060816,372.25000000,373.50000000,369.25000000,369.50000000
20060817,369.75000000,370.75000000,365.50000000,367.00000000
20060818,365.00000000,367.50000000,365.00000000,367.25000000
20060821,367.00000000,369.25000000,367.00000000,369.00000000
20060822,368.75000000,369.00000000,366.25000000,367.50000000
20060823,367.50000000,373.25000000,367.25000000,371.50000000
20060824,373.50000000,376.25000000,372.00000000,375.75000000
20060825,374.00000000,376.25000000,371.50000000,373.25000000
20060828,374.00000000,375.25000000,372.00000000,372.50000000
20060829,371.25000000,373.25000000,370.00000000,370.25000000
20060830,369.75000000,376.75000000,369.75000000,376.25000000
20060831,377.50000000,379.75000000,374.50000000,379.50000000
20060901,378.75000000,379.25000000,376.75000000,377.25000000
20060905,380.25000000,381.25000000,375.00000000,375.75000000
20060906,375.00000000,375.50000000,372.00000000,372.25000000
20060907,371.25000000,377.75000000,369.75000000,377.25000000
20060908,376.50000000,379.75000000,376.00000000,377.50000000
20060911,375.25000000,376.00000000,371.25000000,375.00000000
20060912,371.25000000,372.50000000,368.75000000,369.25000000
20060913,368.75000000,372.00000000,368.50000000,369.25000000
20060914,371.50000000,371.75000000,368.25000000,368.75000000
20060915,368.75000000,374.00000000,367.50000000,373.25000000
20060918,375.50000000,380.25000000,375.50000000,379.25000000
20060919,378.50000000,381.00000000,376.25000000,378.00000000
20060920,379.25000000,381.00000000,378.00000000,380.50000000
20060921,382.50000000,389.25000000,382.25000000,388.75000000
20060922,386.50000000,389.25000000,386.25000000,386.75000000
20060925,384.25000000,387.25000000,384.00000000,386.25000000
20060926,387.50000000,391.50000000,387.50000000,390.50000000
20060927,391.25000000,391.75000000,385.00000000,385.25000000
20060928,385.50000000,396.25000000,385.50000000,395.75000000
20060929,397.00000000,399.25000000,393.00000000,394.00000000
20061002,401.00000000,401.00000000,396.75000000,399.25000000
20061003,396.50000000,396.50000000,393.25000000,395.50000000
20061004,396.75000000,407.50000000,393.25000000,405.75000000
20061005,406.50000000,407.75000000,401.00000000,403.25000000
20061006,404.25000000,407.25000000,401.75000000,402.50000000
20061009,407.50000000,422.50000000,407.50000000,421.00000000
20061010,420.00000000,420.00000000,406.50000000,407.00000000
20061011,408.50000000,421.00000000,408.50000000,415.50000000
20061012,435.50000000,435.50000000,429.00000000,429.75000000
20061013,432.50000000,448.50000000,432.50000000,446.00000000
20061016,447.00000000,449.25000000,441.00000000,448.25000000
20061017,456.00000000,456.00000000,448.00000000,452.50000000
20061018,449.00000000,450.00000000,445.00000000,447.00000000
20061019,452.25000000,453.00000000,445.75000000,447.50000000
20061020,449.00000000,449.00000000,443.00000000,444.25000000
20061023,439.50000000,451.75000000,438.75000000,449.75000000
20061024,449.50000000,458.25000000,447.75000000,455.75000000
20061025,459.00000000,465.25000000,456.50000000,458.50000000
20061026,456.00000000,460.00000000,453.25000000,458.50000000
20061027,463.00000000,465.50000000,459.00000000,464.00000000
20061030,462.00000000,464.00000000,458.75000000,461.00000000
20061031,456.50000000,458.25000000,451.50000000,452.25000000
20061101,453.75000000,465.50000000,452.25000000,465.00000000
20061102,477.50000000,485.00000000,475.00000000,476.25000000
20061103,472.00000000,479.50000000,472.00000000,473.75000000
20061106,476.25000000,477.00000000,470.75000000,475.00000000
20061107,474.25000000,484.00000000,472.75000000,482.50000000
20061108,488.75000000,496.75000000,486.75000000,489.25000000
20061109,492.25000000,492.25000000,480.75000000,481.75000000
20061110,479.75000000,479.75000000,474.00000000,475.25000000
20061113,481.75000000,481.75000000,473.25000000,474.25000000
20061114,473.50000000,490.75000000,472.75000000,487.25000000
20061115,488.75000000,495.75000000,485.75000000,488.25000000
20061116,489.25000000,494.75000000,480.75000000,481.75000000
20061117,481.25000000,487.75000000,476.75000000,486.25000000
20061120,496.75000000,501.00000000,488.25000000,490.75000000
20061121,490.75000000,493.75000000,488.25000000,493.00000000
20061122,496.25000000,497.75000000,489.00000000,494.00000000
20061124,495.50000000,502.25000000,493.75000000,501.75000000
20061127,504.25000000,507.50000000,499.25000000,504.00000000
20061128,501.75000000,501.75000000,496.25000000,500.50000000
20061129,494.75000000,501.75000000,492.75000000,501.00000000
20061130,506.75000000,508.75000000,493.75000000,506.25000000
20061201,504.75000000,505.25000000,500.50000000,502.75000000
20061204,497.75000000,497.75000000,488.00000000,491.25000000
20061205,489.25000000,494.75000000,487.00000000,493.75000000
20061206,489.25000000,489.25000000,480.75000000,481.75000000
20061207,482.25000000,489.50000000,480.75000000,488.25000000
20061208,486.25000000,490.75000000,483.75000000,484.25000000
20061211,486.25000000,490.25000000,479.25000000,486.50000000
20061212,488.75000000,491.75000000,486.75000000,488.50000000
20061213,485.50000000,486.75000000,481.25000000,484.00000000
20061214,482.75000000,489.75000000,482.00000000,487.50000000
20061215,485.75000000,487.75000000,482.25000000,484.75000000
20061218,480.75000000,481.75000000,477.75000000,481.50000000
20061219,481.25000000,489.00000000,481.25000000,488.75000000
20061220,491.25000000,491.50000000,486.25000000,488.50000000
20061221,492.25000000,494.25000000,491.00000000,493.50000000
20061222,495.50000000,500.00000000,493.75000000,499.75000000
20061226,500.75000000,504.75000000,500.50000000,503.75000000
20061227,503.25000000,503.50000000,499.25000000,502.50000000
20061228,506.25000000,507.75000000,502.50000000,504.25000000
20061229,506.25000000,506.75000000,503.25000000,506.00000000
20070103,497.75000000,498.00000000,486.00000000,486.25000000
20070104,480.75000000,488.25000000,476.25000000,478.00000000
20070105,480.00000000,484.50000000,474.75000000,484.00000000
20070108,478.75000000,482.25000000,477.00000000,479.25000000
20070109,473.75000000,475.25000000,469.75000000,470.25000000
20070110,470.00000000,479.25000000,468.25000000,476.00000000
20070111,483.25000000,496.00000000,483.25000000,492.25000000
20070112,512.25000000,512.25000000,512.25000000,512.25000000
20070116,532.25000000,532.25000000,518.25000000,518.75000000
20070117,524.25000000,536.25000000,521.00000000,523.75000000
20070118,533.75000000,533.75000000,521.00000000,528.00000000
20070119,524.75000000,530.25000000,521.50000000,522.50000000
20070122,519.75000000,524.75000000,516.75000000,520.00000000
20070123,525.50000000,526.25000000,520.75000000,524.75000000
20070124,517.75000000,518.75000000,513.25000000,516.50000000
20070125,520.00000000,523.25000000,514.75000000,522.75000000
20070126,523.25000000,523.75000000,517.75000000,521.25000000
20070129,520.00000000,520.00000000,511.75000000,515.75000000
20070130,513.00000000,521.25000000,511.75000000,520.50000000
20070131,520.75000000,525.00000000,519.00000000,519.75000000
20070201,522.25000000,524.00000000,512.75000000,513.75000000
20070202,513.75000000,521.50000000,510.75000000,517.75000000
20070205,519.75000000,520.25000000,513.50000000,517.75000000
20070206,518.25000000,518.25000000,512.00000000,512.25000000
20070207,513.50000000,515.50000000,507.25000000,508.00000000
20070208,508.75000000,516.75000000,508.50000000,515.50000000
20070209,520.00000000,525.50000000,512.50000000,522.00000000
20070212,523.50000000,523.50000000,518.75000000,520.00000000
20070213,520.50000000,527.75000000,520.50000000,527.25000000
20070214,529.75000000,529.75000000,521.50000000,524.75000000
20070215,528.00000000,528.75000000,521.50000000,524.00000000
20070216,524.25000000,534.00000000,522.50000000,533.50000000
20070220,533.75000000,534.50000000,530.75000000,532.25000000
20070221,531.00000000,545.25000000,530.25000000,543.00000000
20070222,544.75000000,552.25000000,543.25000000,551.50000000
20070223,549.00000000,551.25000000,545.25000000,546.50000000
20070226,553.00000000,553.00000000,542.00000000,542.50000000
20070227,534.00000000,536.00000000,524.00000000,528.25000000
20070228,532.25000000,540.25000000,528.50000000,539.50000000
20070301,532.00000000,533.00000000,521.00000000,532.00000000
20070302,524.00000000,533.50000000,522.50000000,525.00000000
20070305,518.50000000,531.50000000,517.00000000,530.75000000
20070306,532.00000000,532.50000000,525.25000000,526.00000000
20070307,524.00000000,532.00000000,523.00000000,528.50000000
20070308,530.50000000,533.50000000,524.75000000,525.50000000
20070309,527.50000000,527.50000000,520.25000000,521.50000000
20070312,520.50000000,522.50000000,511.25000000,513.25000000
20070313,512.50000000,516.50000000,506.00000000,510.75000000
20070314,506.00000000,508.75000000,500.50000000,508.75000000
20070315,512.00000000,512.00000000,501.25000000,501.75000000
20070316,497.50000000,509.00000000,496.25000000,503.50000000
20070319,505.00000000,505.50000000,497.25000000,502.00000000
20070320,501.50000000,509.75000000,499.00000000,509.25000000
20070321,510.50000000,515.50000000,508.00000000,513.75000000
20070322,513.00000000,514.25000000,510.00000000,513.50000000
20070323,514.50000000,516.25000000,506.75000000,507.25000000
20070326,503.50000000,503.50000000,489.00000000,495.00000000
20070327,491.00000000,498.00000000,491.00000000,496.50000000
20070328,499.00000000,499.75000000,489.00000000,492.50000000
20070329,493.25000000,501.50000000,489.50000000,498.50000000
20070330,478.50000000,478.50000000,478.50000000,478.50000000
20070402,458.50000000,463.00000000,458.50000000,459.50000000
20070403,463.00000000,463.00000000,448.50000000,451.25000000
20070404,456.00000000,468.00000000,456.00000000,464.50000000
20070405,465.00000000,472.00000000,465.00000000,471.00000000
20070409,481.50000000,486.00000000,465.50000000,469.25000000
20070410,465.00000000,478.50000000,464.00000000,474.25000000
20070411,474.50000000,474.50000000,464.25000000,465.75000000
20070412,463.00000000,466.00000000,454.25000000,464.50000000
20070413,466.50000000,475.00000000,466.50000000,474.50000000
20070416,468.50000000,473.50000000,465.50000000,469.00000000
20070417,472.00000000,474.25000000,457.50000000,458.25000000
20070418,459.00000000,471.00000000,456.50000000,468.25000000
20070419,473.00000000,476.75000000,465.50000000,475.25000000
20070420,471.75000000,471.75000000,462.75000000,465.00000000
20070423,459.00000000,460.50000000,454.00000000,457.00000000
20070424,456.50000000,465.50000000,456.50000000,464.25000000
20070425,468.00000000,484.25000000,468.00000000,474.75000000
20070426,482.00000000,482.00000000,462.50000000,468.25000000
20070427,464.00000000,468.00000000,460.25000000,466.75000000
20070430,457.00000000,465.00000000,456.00000000,460.50000000
20070501,459.00000000,471.00000000,457.50000000,470.50000000
20070502,471.50000000,476.50000000,468.00000000,475.00000000
20070503,478.50000000,489.50000000,478.50000000,482.25000000
20070504,485.00000000,486.00000000,479.00000000,483.75000000
20070507,487.00000000,487.00000000,470.00000000,472.00000000
20070508,460.00000000,460.75000000,455.50000000,456.50000000
20070509,459.50000000,460.75000000,454.00000000,459.25000000
20070510,460.50000000,460.50000000,447.00000000,447.50000000
20070511,451.50000000,463.00000000,451.00000000,462.25000000
20070514,460.50000000,465.25000000,455.75000000,456.25000000
20070515,449.00000000,467.50000000,449.00000000,464.50000000
20070516,463.00000000,470.50000000,461.50000000,469.00000000
20070517,469.50000000,472.50000000,465.50000000,466.00000000
20070518,469.00000000,469.00000000,461.50000000,462.00000000
20070521,467.50000000,477.00000000,466.00000000,475.75000000
20070522,469.50000000,474.00000000,463.25000000,464.75000000
20070523,471.00000000,471.00000000,464.75000000,466.00000000
20070524,467.00000000,471.50000000,465.50000000,468.25000000
20070525,470.00000000,471.25000000,465.25000000,470.50000000
20070529,465.00000000,466.25000000,461.00000000,463.00000000
20070530,464.50000000,478.00000000,464.50000000,476.75000000
20070531,478.75000000,485.00000000,475.75000000,480.25000000
20070601,475.50000000,482.00000000,475.00000000,478.50000000
20070604,480.00000000,482.75000000,477.50000000,478.50000000
20070605,482.50000000,487.50000000,475.50000000,478.25000000
20070606,479.50000000,480.25000000,473.00000000,476.75000000
20070607,476.50000000,489.50000000,475.25000000,489.00000000
20070608,484.00000000,491.25000000,481.50000000,487.75000000
20070611,497.50000000,503.75000000,495.50000000,501.50000000
20070612,500.00000000,504.00000000,494.75000000,501.00000000
20070613,499.50000000,512.00000000,498.50000000,510.50000000
20070614,515.50000000,516.25000000,506.50000000,513.00000000
20070615,514.00000000,520.50000000,514.00000000,519.75000000
20070618,526.50000000,526.50000000,514.75000000,519.00000000
20070619,514.75000000,516.50000000,499.00000000,499.00000000
20070620,495.00000000,507.75000000,494.50000000,501.75000000
20070621,503.50000000,503.50000000,490.50000000,494.50000000
20070622,489.00000000,489.00000000,474.50000000,477.00000000
20070625,469.50000000,477.00000000,468.50000000,469.50000000
20070626,472.00000000,477.50000000,469.75000000,470.50000000
20070627,472.50000000,472.50000000,453.50000000,457.50000000
20070628,460.50000000,460.50000000,453.00000000,453.75000000
20070629,449.50000000,458.50000000,439.50000000,446.25000000
20070702,446.50000000,448.50000000,440.00000000,445.50000000
20070703,442.50000000,442.50000000,431.50000000,433.50000000
20070705,440.00000000,441.00000000,435.00000000,438.00000000
20070706,442.50000000,448.00000000,440.50000000,447.50000000
20070709,444.00000000,447.25000000,440.00000000,445.75000000
20070710,446.00000000,454.50000000,446.00000000,452.50000000
20070711,453.50000000,454.75000000,449.25000000,451.00000000
20070712,455.50000000,461.00000000,449.00000000,460.75000000
20070713,459.00000000,466.50000000,456.00000000,464.00000000
20070716,446.50000000,446.50000000,444.00000000,444.00000000
20070717,441.75000000,443.00000000,427.00000000,432.25000000
20070718,431.00000000,438.50000000,431.00000000,438.00000000
20070719,432.50000000,435.00000000,427.00000000,431.75000000
20070720,436.50000000,438.00000000,426.00000000,429.00000000
20070723,425.50000000,425.50000000,420.00000000,421.00000000
20070724,426.00000000,427.75000000,421.00000000,422.25000000
20070725,424.50000000,427.25000000,421.75000000,422.75000000
20070726,427.50000000,436.00000000,424.50000000,428.50000000
20070727,428.50000000,433.00000000,426.50000000,432.00000000
20070730,435.00000000,436.00000000,424.50000000,435.50000000
20070731,436.50000000,438.25000000,433.50000000,437.75000000
20070801,437.75000000,439.75000000,428.50000000,431.50000000
20070802,438.50000000,440.00000000,434.50000000,436.75000000
20070803,438.50000000,441.50000000,434.00000000,438.50000000
20070806,430.00000000,439.50000000,428.50000000,438.50000000
20070807,436.00000000,448.00000000,435.50000000,447.50000000
20070808,449.00000000,454.75000000,449.00000000,453.50000000
20070809,455.50000000,455.50000000,443.50000000,444.25000000
20070810,441.75000000,449.00000000,436.75000000,446.00000000
20070813,449.75000000,450.50000000,443.50000000,444.50000000
20070814,444.50000000,448.00000000,437.25000000,440.50000000
20070815,442.50000000,446.50000000,437.00000000,440.75000000
20070816,435.00000000,435.75000000,422.00000000,434.50000000
20070817,438.00000000,441.50000000,431.75000000,441.25000000
20070820,440.50000000,444.75000000,437.75000000,444.25000000
20070821,443.00000000,452.75000000,443.00000000,450.50000000
20070822,454.50000000,460.50000000,453.25000000,459.75000000
20070823,465.50000000,467.50000000,456.00000000,457.50000000
20070824,458.00000000,458.00000000,453.50000000,454.25000000
20070827,447.50000000,449.75000000,444.00000000,448.50000000
20070828,448.50000000,449.25000000,438.50000000,440.25000000
20070829,439.75000000,442.25000000,434.50000000,435.75000000
20070830,437.50000000,443.50000000,433.75000000,435.25000000
20070831,441.50000000,441.50000000,434.50000000,435.50000000
20070904,439.50000000,452.75000000,439.50000000,448.75000000
20070905,450.50000000,452.50000000,440.50000000,441.25000000
20070906,437.00000000,437.00000000,433.00000000,434.75000000
20070907,431.50000000,444.75000000,431.00000000,443.00000000
20070910,444.25000000,444.75000000,438.00000000,441.50000000
20070911,438.75000000,440.50000000,434.00000000,436.75000000
20070912,437.00000000,454.25000000,434.00000000,452.00000000
20070913,451.00000000,454.00000000,439.25000000,442.25000000
20070914,444.50000000,449.75000000,440.75000000,444.50000000
20070917,446.00000000,449.75000000,444.75000000,447.75000000
20070918,447.50000000,449.50000000,439.75000000,447.75000000
20070919,445.50000000,454.25000000,442.75000000,453.75000000
20070920,461.50000000,470.50000000,461.50000000,464.75000000
20070921,468.50000000,472.50000000,466.75000000,472.00000000
20070924,475.50000000,475.50000000,466.25000000,469.00000000
20070925,467.00000000,471.00000000,466.75000000,467.25000000
20070926,466.25000000,471.50000000,466.25000000,470.50000000
20070927,475.50000000,485.00000000,475.50000000,482.25000000
20070928,481.00000000,481.00000000,465.50000000,468.50000000
20071001,470.00000000,471.25000000,463.50000000,464.25000000
20071002,456.00000000,456.00000000,444.25000000,444.25000000
20071003,438.50000000,446.75000000,437.75000000,440.00000000
20071004,444.00000000,444.00000000,436.50000000,437.75000000
20071005,437.00000000,439.25000000,435.25000000,437.75000000
20071008,435.00000000,435.50000000,430.50000000,435.25000000
20071009,435.75000000,444.00000000,435.00000000,438.00000000
20071010,443.00000000,444.00000000,440.25000000,442.75000000
20071011,443.50000000,443.50000000,437.00000000,439.25000000
20071012,448.50000000,453.00000000,443.25000000,446.50000000
20071015,452.50000000,458.00000000,449.50000000,457.50000000
20071016,455.00000000,457.25000000,450.25000000,456.00000000
20071017,453.50000000,455.75000000,451.00000000,453.50000000
20071018,460.00000000,463.00000000,458.00000000,462.75000000
20071019,464.00000000,466.50000000,459.50000000,465.75000000
20071022,457.50000000,462.25000000,454.50000000,460.00000000
20071023,462.00000000,464.00000000,455.00000000,456.50000000
20071024,453.75000000,456.75000000,451.25000000,452.00000000
20071025,456.50000000,462.50000000,454.75000000,461.75000000
20071026,465.00000000,470.00000000,465.00000000,467.50000000
20071029,471.50000000,474.25000000,470.50000000,471.50000000
20071030,467.25000000,469.00000000,464.25000000,465.75000000
20071031,466.00000000,475.50000000,466.00000000,471.00000000
20071101,470.00000000,470.00000000,462.50000000,464.25000000
20071102,467.00000000,476.25000000,466.25000000,472.50000000
20071105,468.75000000,473.00000000,467.50000000,470.75000000
20071106,474.50000000,483.00000000,474.50000000,481.25000000
20071107,485.50000000,486.00000000,477.75000000,479.75000000
20071108,482.00000000,485.50000000,480.50000000,485.00000000
20071109,483.50000000,484.50000000,476.00000000,482.25000000
20071112,474.50000000,477.25000000,473.50000000,474.50000000
20071113,476.25000000,477.00000000,470.00000000,470.50000000
20071114,472.50000000,480.25000000,472.50000000,478.50000000
20071115,475.00000000,476.25000000,470.00000000,470.25000000
20071116,472.75000000,476.75000000,472.75000000,475.00000000
20071119,479.00000000,479.00000000,472.00000000,473.00000000
20071120,473.50000000,481.50000000,473.50000000,476.75000000
20071121,475.50000000,477.75000000,473.00000000,477.25000000
20071123,479.50000000,485.00000000,479.50000000,484.25000000
20071126,487.50000000,487.50000000,477.75000000,481.75000000
20071127,478.50000000,479.50000000,477.00000000,479.25000000
20071128,477.25000000,483.50000000,476.25000000,483.00000000
20071129,485.00000000,485.75000000,478.25000000,479.25000000
20071130,476.50000000,483.50000000,474.00000000,480.00000000
20071203,478.75000000,488.25000000,478.25000000,482.00000000
20071204,484.50000000,492.25000000,484.50000000,489.75000000
20071205,491.00000000,491.50000000,486.75000000,489.75000000
20071206,487.25000000,491.50000000,487.25000000,490.50000000
20071207,491.00000000,496.25000000,490.00000000,495.75000000
20071210,496.00000000,498.00000000,494.00000000,496.25000000
20071211,497.50000000,503.50000000,494.25000000,502.50000000
20071212,503.50000000,512.25000000,502.50000000,511.75000000
20071213,511.00000000,517.25000000,507.50000000,513.50000000
20071214,513.50000000,518.50000000,511.75000000,516.75000000
20071217,520.00000000,520.00000000,510.00000000,517.25000000
20071218,513.50000000,514.50000000,509.75000000,510.50000000
20071219,512.75000000,514.75000000,511.00000000,513.25000000
20071220,515.00000000,516.50000000,510.25000000,516.00000000
20071221,517.00000000,526.50000000,517.00000000,522.00000000
20071224,520.75000000,523.00000000,519.50000000,522.50000000
20071226,525.50000000,533.50000000,525.50000000,530.75000000
20071227,531.00000000,533.50000000,529.25000000,533.25000000
20071228,534.00000000,535.50000000,530.25000000,530.50000000
20071231,529.25000000,535.25000000,527.75000000,534.00000000
20080102,538.50000000,548.00000000,538.50000000,541.00000000
20080103,547.50000000,547.50000000,539.25000000,544.50000000
20080104,541.00000000,547.50000000,537.50000000,545.25000000
20080107,543.50000000,546.75000000,540.50000000,544.75000000
20080108,549.50000000,558.25000000,549.50000000,557.25000000
20080109,558.75000000,560.00000000,554.50000000,555.75000000
20080110,554.50000000,556.75000000,549.50000000,553.50000000
20080111,573.50000000,573.50000000,573.50000000,573.50000000
20080114,590.00000000,593.50000000,586.50000000,590.50000000
20080115,586.50000000,597.50000000,584.50000000,587.50000000
20080116,584.00000000,584.00000000,575.25000000,581.00000000
20080117,587.50000000,592.25000000,578.75000000,580.50000000
20080118,577.00000000,581.00000000,573.25000000,576.75000000
20080122,563.00000000,577.00000000,559.00000000,567.50000000
20080123,567.50000000,567.50000000,547.50000000,547.75000000
20080124,559.50000000,567.75000000,558.25000000,567.75000000
20080125,576.50000000,583.00000000,572.00000000,576.75000000
20080128,572.50000000,581.75000000,568.75000000,580.75000000
20080129,583.50000000,585.25000000,575.50000000,579.50000000
20080130,578.00000000,580.00000000,573.00000000,577.00000000
20080131,573.50000000,583.50000000,570.50000000,579.75000000
20080201,584.50000000,588.00000000,577.75000000,579.00000000
20080204,584.00000000,589.50000000,581.50000000,589.00000000
20080205,585.75000000,589.75000000,583.50000000,587.75000000
20080206,592.50000000,607.25000000,578.50000000,580.00000000
20080207,581.00000000,582.00000000,569.50000000,578.00000000
20080208,585.50000000,597.50000000,581.50000000,586.50000000
20080211,579.00000000,583.00000000,571.00000000,582.00000000
20080212,579.25000000,582.25000000,572.75000000,576.25000000
20080213,571.25000000,576.25000000,570.50000000,575.00000000
20080214,579.50000000,589.25000000,579.50000000,588.00000000
20080215,591.25000000,593.25000000,587.50000000,592.25000000
20080219,598.25000000,602.00000000,592.75000000,597.75000000
20080220,597.25000000,601.75000000,591.25000000,601.25000000
20080221,603.75000000,603.75000000,594.75000000,602.75000000
20080222,600.75000000,602.50000000,597.25000000,600.25000000
20080225,604.75000000,620.25000000,603.75000000,612.25000000
20080226,606.25000000,612.25000000,595.75000000,609.25000000
20080227,599.25000000,608.25000000,598.25000000,603.25000000
20080228,605.25000000,622.25000000,600.75000000,621.50000000
20080229,620.25000000,625.00000000,617.25000000,621.75000000
20080303,632.75000000,638.75000000,629.50000000,631.75000000
20080304,632.25000000,634.25000000,611.75000000,619.75000000
20080305,627.75000000,639.50000000,621.25000000,632.25000000
20080306,635.25000000,636.25000000,622.75000000,632.50000000
20080307,621.75000000,622.75000000,612.50000000,612.50000000
20080310,598.25000000,631.75000000,592.50000000,631.00000000
20080311,635.25000000,644.75000000,624.75000000,637.75000000
20080312,634.25000000,637.25000000,630.75000000,632.50000000
20080313,633.50000000,644.75000000,632.50000000,634.75000000
20080314,638.75000000,640.25000000,614.75000000,624.50000000
20080317,615.25000000,615.25000000,604.50000000,604.50000000
20080318,601.25000000,614.75000000,601.25000000,612.50000000
20080319,596.75000000,600.25000000,592.50000000,592.50000000
20080320,573.25000000,586.25000000,572.50000000,572.75000000
20080324,580.25000000,590.75000000,580.00000000,590.00000000
20080325,600.25000000,610.00000000,600.25000000,610.00000000
20080326,618.75000000,626.25000000,611.25000000,617.50000000
20080327,614.25000000,622.75000000,612.25000000,620.75000000
20080328,616.25000000,627.25000000,612.75000000,625.75000000
20080331,644.25000000,653.25000000,622.75000000,632.50000000
20080401,635.25000000,653.00000000,627.25000000,649.25000000
20080402,652.25000000,664.25000000,652.25000000,661.00000000
20080403,662.00000000,666.75000000,655.75000000,665.25000000
20080404,663.75000000,666.25000000,660.75000000,663.00000000
20080407,665.00000000,665.00000000,652.25000000,655.00000000
20080408,655.75000000,658.75000000,653.75000000,656.00000000
20080409,665.25000000,680.00000000,657.75000000,669.75000000
20080410,675.25000000,675.25000000,658.25000000,659.25000000
20080411,659.25000000,659.25000000,648.50000000,649.25000000
20080414,656.25000000,658.75000000,652.25000000,656.50000000
20080415,662.75000000,674.25000000,661.75000000,671.25000000
20080416,671.75000000,673.75000000,665.25000000,668.75000000
20080417,674.25000000,674.25000000,663.75000000,668.75000000
20080418,658.75000000,668.25000000,655.75000000,664.75000000
20080421,654.75000000,654.75000000,634.75000000,645.50000000
20080422,651.75000000,666.75000000,651.75000000,659.50000000
20080423,653.75000000,662.25000000,651.25000000,653.25000000
20080424,651.75000000,654.75000000,637.50000000,641.25000000
20080425,641.75000000,657.75000000,640.75000000,642.50000000
20080428,657.75000000,666.25000000,648.75000000,665.25000000
20080429,671.75000000,672.25000000,652.75000000,656.25000000
20080430,658.75000000,667.50000000,655.25000000,664.00000000
20080501,661.75000000,669.50000000,655.25000000,669.00000000
20080502,666.25000000,675.75000000,663.25000000,665.25000000
20080505,665.25000000,668.00000000,636.75000000,645.75000000
20080506,653.75000000,673.75000000,653.25000000,658.00000000
20080507,661.75000000,669.75000000,659.75000000,664.75000000
20080508,667.75000000,685.75000000,667.75000000,682.00000000
20080509,689.25000000,689.25000000,675.00000000,681.00000000
20080512,676.75000000,676.75000000,665.50000000,666.50000000
20080513,659.75000000,659.75000000,646.75000000,659.00000000
20080514,651.75000000,654.25000000,647.00000000,648.00000000
20080515,647.75000000,651.50000000,637.50000000,650.75000000
20080516,656.75000000,659.75000000,639.75000000,642.75000000
20080519,637.75000000,645.25000000,635.25000000,638.50000000
20080520,644.75000000,654.50000000,640.25000000,641.50000000
20080521,644.25000000,660.75000000,642.75000000,659.00000000
20080522,655.75000000,657.50000000,646.75000000,647.50000000
20080523,650.75000000,653.50000000,645.25000000,651.50000000
20080527,648.75000000,652.25000000,645.25000000,649.75000000
20080528,640.25000000,648.25000000,637.50000000,644.25000000
20080529,639.25000000,645.75000000,624.50000000,634.25000000
20080530,631.75000000,654.75000000,631.75000000,651.25000000
20080602,649.75000000,669.50000000,649.75000000,668.00000000
20080603,662.75000000,670.75000000,654.75000000,661.00000000
20080604,661.25000000,668.00000000,657.75000000,667.75000000
20080605,675.75000000,695.75000000,675.25000000,695.50000000
20080606,701.75000000,715.25000000,698.25000000,702.50000000
20080609,717.75000000,718.25000000,709.25000000,710.00000000
20080610,717.75000000,728.25000000,709.25000000,727.50000000
20080611,739.75000000,757.50000000,739.75000000,757.50000000
20080612,757.75000000,779.75000000,751.75000000,764.25000000
20080613,763.25000000,793.75000000,756.75000000,789.75000000
20080616,815.75000000,815.75000000,782.75000000,789.75000000
20080617,790.75000000,802.25000000,783.75000000,800.75000000
20080618,801.75000000,809.75000000,791.00000000,804.75000000
20080619,784.75000000,796.25000000,776.00000000,786.25000000
20080620,790.75000000,796.25000000,776.25000000,780.25000000
20080623,769.75000000,785.75000000,764.25000000,784.00000000
20080624,785.25000000,788.75000000,768.75000000,772.25000000
20080625,779.25000000,790.75000000,770.75000000,789.75000000
20080626,802.75000000,819.75000000,802.75000000,812.75000000
20080627,818.75000000,820.75000000,806.75000000,811.75000000
20080630,793.75000000,800.75000000,781.75000000,781.75000000
20080701,768.75000000,779.25000000,761.00000000,776.75000000
20080702,771.75000000,806.75000000,771.75000000,805.25000000
20080703,792.75000000,807.25000000,786.75000000,801.75000000
20080707,771.75000000,771.75000000,771.75000000,771.75000000
20080708,740.75000000,753.25000000,726.75000000,747.25000000
20080709,739.75000000,741.25000000,729.50000000,737.50000000
20080710,732.25000000,735.75000000,725.75000000,729.00000000
20080711,735.75000000,738.75000000,719.75000000,734.00000000
20080714,708.75000000,718.00000000,705.25000000,707.00000000
20080715,711.75000000,713.25000000,686.25000000,691.50000000
20080716,686.75000000,703.75000000,682.25000000,702.00000000
20080717,697.25000000,703.75000000,672.75000000,674.75000000
20080718,671.75000000,679.25000000,651.75000000,653.25000000
20080721,647.75000000,648.75000000,627.75000000,633.00000000
20080722,628.75000000,629.25000000,614.75000000,617.00000000
20080723,593.75000000,631.75000000,587.75000000,615.25000000
20080724,621.75000000,623.75000000,605.50000000,616.75000000
20080725,614.25000000,628.75000000,613.75000000,621.25000000
20080728,629.25000000,629.25000000,619.25000000,626.00000000
20080729,615.75000000,641.00000000,614.75000000,638.25000000
20080730,636.25000000,646.75000000,632.75000000,646.00000000
20080731,642.25000000,644.25000000,630.75000000,632.25000000
20080801,632.75000000,632.75000000,606.75000000,609.75000000
20080804,602.25000000,602.25000000,579.75000000,580.25000000
20080805,569.75000000,591.25000000,563.75000000,569.75000000
20080806,572.25000000,573.75000000,547.50000000,552.50000000
20080807,560.75000000,569.25000000,557.25000000,566.75000000
20080808,549.25000000,551.00000000,538.75000000,543.00000000
20080811,544.25000000,548.75000000,540.75000000,541.75000000
20080812,529.75000000,555.75000000,529.75000000,553.25000000
20080813,557.25000000,583.25000000,557.25000000,583.25000000
20080814,587.75000000,603.75000000,574.75000000,602.00000000
20080815,579.75000000,585.25000000,572.00000000,574.25000000
20080818,589.25000000,603.75000000,584.75000000,597.50000000
20080819,587.25000000,616.75000000,586.50000000,609.25000000
20080820,622.25000000,622.25000000,610.75000000,619.75000000
20080821,633.75000000,649.75000000,633.75000000,642.25000000
20080822,634.25000000,636.75000000,626.75000000,631.25000000
20080825,647.25000000,647.75000000,623.75000000,624.75000000
20080826,624.75000000,624.75000000,614.50000000,618.75000000
20080827,626.25000000,627.25000000,610.50000000,620.75000000
20080828,612.75000000,615.75000000,606.00000000,612.50000000
20080829,610.75000000,624.25000000,606.75000000,609.75000000
20080902,582.75000000,595.75000000,580.75000000,594.00000000
20080903,589.25000000,589.25000000,575.00000000,587.00000000
20080904,581.75000000,594.75000000,581.25000000,589.25000000
20080905,571.25000000,576.75000000,567.50000000,573.25000000
20080908,578.75000000,579.75000000,568.75000000,573.75000000
20080909,560.75000000,574.25000000,556.25000000,569.25000000
20080910,569.25000000,569.25000000,560.25000000,561.50000000
20080911,558.25000000,563.00000000,556.25000000,558.00000000
20080912,575.75000000,588.00000000,572.75000000,588.00000000
20080915,572.75000000,599.25000000,572.75000000,586.75000000
20080916,576.75000000,580.75000000,556.75000000,557.00000000
20080917,562.25000000,584.50000000,551.75000000,578.75000000
20080918,582.25000000,582.25000000,548.75000000,552.00000000
20080919,563.25000000,572.75000000,557.75000000,567.00000000
20080922,583.25000000,589.25000000,578.75000000,583.25000000
20080923,575.75000000,585.75000000,575.75000000,585.00000000
20080924,595.75000000,597.25000000,580.25000000,587.75000000
20080925,581.75000000,589.75000000,580.75000000,583.00000000
20080926,578.25000000,578.25000000,564.25000000,567.75000000
20080929,548.75000000,548.75000000,537.75000000,537.75000000
20080930,537.75000000,537.75000000,510.25000000,512.25000000
20081001,515.75000000,521.25000000,507.75000000,508.75000000
20081002,502.75000000,502.75000000,478.75000000,478.75000000
20081003,482.75000000,492.50000000,477.75000000,478.75000000
20081006,449.25000000,455.50000000,448.75000000,448.75000000
20081007,453.25000000,454.25000000,437.75000000,441.75000000
20081008,442.75000000,454.25000000,432.75000000,452.25000000
20081009,460.75000000,467.25000000,455.25000000,463.00000000
20081010,434.75000000,434.75000000,433.00000000,433.00000000
20081013,442.25000000,447.25000000,433.75000000,436.25000000
20081014,445.75000000,448.25000000,435.25000000,436.00000000
20081015,426.25000000,430.75000000,409.75000000,412.75000000
20081016,407.75000000,416.25000000,396.25000000,409.25000000
20081017,414.75000000,433.75000000,413.75000000,427.75000000
20081020,437.25000000,444.75000000,431.25000000,443.25000000
20081021,437.25000000,442.75000000,431.50000000,435.75000000
20081022,414.75000000,415.75000000,406.75000000,409.75000000
20081023,408.25000000,426.25000000,408.25000000,415.00000000
20081024,398.75000000,416.75000000,397.25000000,397.50000000
20081027,398.75000000,411.50000000,393.50000000,410.00000000
20081028,431.75000000,431.75000000,410.75000000,415.50000000
20081029,429.25000000,445.50000000,426.75000000,445.50000000
20081030,441.25000000,441.25000000,427.00000000,434.25000000
20081031,425.75000000,430.25000000,420.50000000,426.25000000
20081103,422.75000000,442.25000000,422.75000000,427.75000000
20081104,436.75000000,446.25000000,436.75000000,437.75000000
20081105,440.25000000,440.25000000,414.75000000,415.00000000
20081106,404.75000000,409.25000000,399.25000000,402.75000000
20081107,406.75000000,411.75000000,399.75000000,400.25000000
20081110,408.75000000,410.25000000,397.50000000,408.25000000
20081111,397.75000000,400.75000000,385.00000000,399.00000000
20081112,392.75000000,408.25000000,388.00000000,394.25000000
20081113,399.25000000,402.50000000,388.25000000,401.75000000
20081114,401.75000000,406.75000000,396.25000000,405.25000000
20081117,406.25000000,414.25000000,405.25000000,411.25000000
20081118,408.25000000,410.75000000,404.25000000,404.75000000
20081119,407.25000000,409.25000000,399.75000000,403.50000000
20081120,391.25000000,394.00000000,385.25000000,388.25000000
20081121,384.25000000,384.25000000,361.25000000,362.50000000
20081124,370.25000000,386.00000000,370.25000000,379.25000000
20081125,376.25000000,379.25000000,372.00000000,378.75000000
20081126,381.75000000,382.75000000,375.25000000,379.25000000
20081128,374.75000000,377.00000000,370.75000000,374.00000000
20081201,364.75000000,365.75000000,353.75000000,357.00000000
20081202,359.75000000,361.75000000,354.25000000,356.50000000
20081203,354.25000000,362.50000000,353.25000000,356.50000000
20081204,354.25000000,354.75000000,341.50000000,342.25000000
20081205,332.75000000,332.75000000,314.25000000,317.50000000
20081208,331.75000000,341.25000000,331.75000000,338.25000000
20081209,335.25000000,344.50000000,333.50000000,336.00000000
20081210,350.75000000,352.50000000,341.25000000,350.25000000
20081211,350.25000000,365.75000000,347.25000000,359.75000000
20081212,349.25000000,387.75000000,348.75000000,381.75000000
20081215,395.75000000,399.25000000,381.75000000,383.50000000
20081216,384.25000000,407.25000000,384.25000000,402.25000000
20081217,410.25000000,410.25000000,390.25000000,397.75000000
20081218,395.25000000,399.25000000,388.75000000,397.75000000
20081219,392.25000000,392.25000000,383.75000000,389.00000000
20081222,389.25000000,391.00000000,386.00000000,390.00000000
20081223,390.50000000,403.25000000,388.75000000,403.00000000
20081224,400.50000000,406.25000000,400.50000000,406.25000000
20081226,408.25000000,422.75000000,407.25000000,420.50000000
20081229,428.25000000,429.25000000,399.25000000,401.75000000
20081230,404.75000000,405.75000000,394.25000000,404.50000000
20081231,399.25000000,416.25000000,398.25000000,415.25000000
20090102,411.75000000,423.25000000,408.25000000,420.50000000
20090105,415.00000000,423.25000000,412.25000000,419.50000000
20090106,421.25000000,436.50000000,421.25000000,435.75000000
20090107,429.25000000,429.25000000,421.50000000,424.75000000
20090108,416.75000000,426.75000000,414.00000000,415.00000000
20090109,419.25000000,426.25000000,416.00000000,419.00000000
20090112,397.75000000,397.75000000,389.00000000,389.00000000
20090113,380.00000000,387.50000000,370.25000000,370.75000000
20090114,371.25000000,377.50000000,367.00000000,374.75000000
20090115,372.25000000,376.75000000,368.25000000,373.50000000
20090116,382.25000000,400.75000000,381.25000000,399.25000000
20090120,406.25000000,410.25000000,384.75000000,391.75000000
20090121,390.25000000,399.50000000,386.25000000,398.50000000
20090122,397.25000000,397.25000000,387.00000000,395.75000000
20090123,392.25000000,408.75000000,392.25000000,398.75000000
20090126,408.25000000,410.25000000,400.25000000,402.00000000
20090127,394.25000000,396.00000000,385.25000000,385.75000000
20090128,381.25000000,394.25000000,381.25000000,392.75000000
20090129,387.25000000,391.25000000,386.75000000,390.00000000
20090130,388.75000000,393.50000000,386.75000000,387.25000000
20090202,381.25000000,381.25000000,371.75000000,378.75000000
20090203,373.75000000,374.25000000,364.25000000,370.00000000
20090204,373.25000000,377.25000000,364.25000000,366.50000000
20090205,369.25000000,380.25000000,366.75000000,379.50000000
20090206,383.75000000,388.75000000,379.75000000,385.50000000
20090209,385.75000000,391.25000000,384.75000000,385.75000000
20090210,387.25000000,387.75000000,376.75000000,385.00000000
20090211,381.25000000,384.25000000,376.25000000,376.75000000
20090212,377.50000000,384.50000000,374.50000000,374.50000000
20090213,374.50000000,376.50000000,371.00000000,371.75000000
20090217,365.50000000,365.50000000,354.50000000,357.50000000
20090218,354.50000000,359.50000000,353.75000000,356.50000000
20090219,359.50000000,363.00000000,359.00000000,360.50000000
20090220,357.00000000,359.00000000,349.00000000,357.50000000
20090223,363.50000000,365.00000000,357.00000000,359.25000000
20090224,356.50000000,361.75000000,353.00000000,361.50000000
20090225,362.00000000,376.00000000,358.00000000,370.75000000
20090226,372.00000000,378.75000000,364.25000000,369.00000000
20090227,362.50000000,366.00000000,356.00000000,357.50000000
20090302,349.50000000,350.75000000,343.25000000,348.75000000
20090303,350.00000000,352.50000000,345.50000000,349.00000000
20090304,354.50000000,363.00000000,354.50000000,362.00000000
20090305,356.50000000,359.50000000,354.00000000,357.00000000
20090306,361.50000000,364.00000000,358.50000000,360.00000000
20090309,366.50000000,368.25000000,363.50000000,364.00000000
20090310,372.50000000,380.00000000,372.50000000,374.00000000
20090311,374.50000000,379.25000000,360.50000000,363.00000000
20090312,366.50000000,385.00000000,366.50000000,383.75000000
20090313,385.50000000,387.50000000,381.50000000,387.00000000
20090316,388.00000000,395.50000000,386.00000000,390.00000000
20090317,391.50000000,393.50000000,387.50000000,389.00000000
20090318,387.50000000,389.50000000,383.50000000,386.75000000
20090319,396.50000000,400.50000000,392.00000000,395.00000000
20090320,396.00000000,396.50000000,393.50000000,395.00000000
20090323,400.50000000,401.50000000,391.50000000,394.00000000
20090324,392.50000000,396.00000000,390.50000000,392.25000000
20090325,388.50000000,389.00000000,383.00000000,384.25000000
20090326,388.00000000,390.50000000,386.25000000,389.25000000
20090327,384.50000000,386.50000000,384.00000000,385.50000000
20090330,379.50000000,385.50000000,378.25000000,384.75000000
20090331,392.50000000,404.00000000,380.00000000,403.25000000
20090401,398.50000000,400.50000000,391.50000000,394.50000000
20090402,402.00000000,405.75000000,398.00000000,401.00000000
20090403,399.00000000,403.50000000,396.25000000,403.00000000
20090406,400.50000000,405.00000000,399.50000000,404.00000000
20090407,400.25000000,401.50000000,394.25000000,394.75000000
20090408,391.25000000,400.25000000,390.75000000,395.00000000
20090409,401.25000000,402.25000000,387.75000000,388.00000000
20090413,381.75000000,386.75000000,381.25000000,385.50000000
20090414,386.25000000,395.25000000,386.25000000,391.75000000
20090415,389.75000000,390.25000000,381.50000000,382.25000000
20090416,382.75000000,383.75000000,378.25000000,383.50000000
20090417,383.75000000,384.25000000,373.50000000,374.00000000
20090420,364.25000000,368.50000000,358.25000000,367.00000000
20090421,367.00000000,376.00000000,367.00000000,371.25000000
20090422,375.25000000,375.25000000,367.25000000,370.75000000
20090423,374.25000000,378.75000000,373.25000000,378.25000000
20090424,378.75000000,383.25000000,371.50000000,374.00000000
20090427,363.75000000,372.00000000,363.25000000,369.00000000
20090428,368.25000000,374.25000000,367.75000000,371.75000000
20090429,377.25000000,390.25000000,375.25000000,389.50000000
20090430,393.50000000,396.50000000,384.50000000,391.75000000
20090501,392.25000000,403.75000000,392.25000000,402.00000000
20090504,399.25000000,400.50000000,388.75000000,393.75000000
20090505,395.25000000,395.25000000,385.25000000,393.50000000
20090506,393.75000000,397.25000000,391.25000000,395.75000000
20090507,398.75000000,408.25000000,396.75000000,400.25000000
20090508,404.25000000,409.75000000,404.25000000,409.25000000
20090511,406.25000000,410.00000000,406.00000000,409.50000000
20090512,416.25000000,419.50000000,415.25000000,415.75000000
20090513,420.25000000,420.25000000,409.75000000,414.75000000
20090514,413.25000000,417.25000000,412.25000000,416.50000000
20090515,415.25000000,418.25000000,404.25000000,405.50000000
20090518,399.25000000,414.25000000,399.25000000,409.75000000
20090519,412.25000000,417.00000000,410.25000000,414.00000000
20090520,418.50000000,423.00000000,411.25000000,414.25000000
20090521,410.25000000,415.75000000,405.75000000,412.25000000
20090522,417.75000000,422.00000000,414.75000000,418.50000000
20090526,417.75000000,420.75000000,410.00000000,415.75000000
20090527,418.25000000,420.50000000,412.75000000,414.25000000
20090528,412.25000000,423.00000000,411.25000000,417.00000000
20090529,422.00000000,425.25000000,419.75000000,424.50000000
20090601,431.25000000,434.25000000,428.25000000,434.00000000
20090602,431.00000000,438.25000000,430.00000000,437.75000000
20090603,434.25000000,434.25000000,419.75000000,420.75000000
20090604,425.25000000,437.25000000,424.75000000,436.75000000
20090605,428.75000000,434.75000000,428.75000000,432.25000000
20090608,427.75000000,428.75000000,421.25000000,422.75000000
20090609,427.25000000,432.75000000,427.25000000,431.00000000
20090610,432.75000000,436.25000000,421.75000000,422.75000000
20090611,428.75000000,434.00000000,426.75000000,428.00000000
20090612,423.25000000,423.50000000,408.00000000,412.50000000
20090615,402.25000000,402.75000000,392.00000000,392.50000000
20090616,396.25000000,397.25000000,389.00000000,390.00000000
20090617,388.75000000,394.50000000,384.00000000,393.50000000
20090618,392.25000000,392.75000000,387.25000000,388.50000000
20090619,390.25000000,392.50000000,383.25000000,384.25000000
20090622,372.75000000,373.25000000,365.25000000,370.25000000
20090623,370.25000000,374.50000000,365.75000000,373.75000000
20090624,373.75000000,375.75000000,366.25000000,372.00000000
20090625,369.00000000,373.00000000,365.25000000,366.25000000
20090626,368.25000000,371.00000000,363.75000000,369.00000000
20090629,367.25000000,367.75000000,360.75000000,362.00000000
20090630,339.75000000,339.75000000,332.00000000,332.00000000
20090701,335.25000000,338.25000000,326.75000000,334.00000000
20090702,326.50000000,328.75000000,321.75000000,322.25000000
20090706,311.25000000,314.50000000,308.50000000,309.00000000
20090707,309.25000000,315.00000000,299.75000000,300.50000000
20090708,300.25000000,305.00000000,296.75000000,299.00000000
20090709,303.25000000,305.75000000,300.50000000,304.75000000
20090710,302.25000000,303.25000000,293.25000000,302.75000000
20090713,297.50000000,304.50000000,294.25000000,304.25000000
20090714,307.75000000,310.75000000,304.25000000,310.25000000
20090715,313.25000000,314.00000000,300.75000000,302.25000000
20090716,297.00000000,299.50000000,289.50000000,290.00000000
20090717,294.25000000,296.75000000,289.50000000,296.25000000
20090720,298.25000000,298.75000000,293.25000000,298.50000000
20090721,295.25000000,297.25000000,285.25000000,286.75000000
20090722,285.25000000,285.50000000,279.50000000,284.00000000
20090723,294.75000000,304.25000000,291.50000000,303.50000000
20090724,303.25000000,303.25000000,290.25000000,292.00000000
20090727,289.75000000,299.25000000,289.75000000,298.50000000
20090728,297.25000000,300.75000000,294.50000000,294.50000000
20090729,290.75000000,293.00000000,287.50000000,292.75000000
20090730,299.75000000,308.75000000,299.75000000,307.00000000
20090731,307.75000000,314.75000000,304.25000000,314.25000000
20090803,325.75000000,340.00000000,325.25000000,333.75000000
20090804,331.25000000,336.75000000,328.75000000,330.50000000
20090805,330.50000000,332.25000000,313.75000000,321.75000000
20090806,314.00000000,316.00000000,303.75000000,305.00000000
20090807,303.75000000,304.75000000,290.75000000,291.25000000
20090810,292.75000000,301.00000000,292.25000000,295.25000000
20090811,296.50000000,298.00000000,293.25000000,295.75000000
20090812,290.25000000,303.75000000,286.75000000,301.00000000
20090813,305.75000000,307.25000000,296.00000000,296.75000000
20090814,291.25000000,294.00000000,290.50000000,292.50000000
20090817,283.00000000,287.25000000,276.50000000,286.50000000
20090818,285.00000000,287.75000000,283.25000000,287.25000000
20090819,285.75000000,293.75000000,284.25000000,292.25000000
20090820,292.25000000,293.00000000,287.50000000,288.75000000
20090821,294.75000000,296.75000000,286.75000000,291.00000000
20090824,295.25000000,300.25000000,294.25000000,300.25000000
20090825,297.75000000,302.25000000,287.50000000,291.50000000
20090826,290.75000000,294.00000000,288.50000000,291.00000000
20090827,292.50000000,295.00000000,285.75000000,294.00000000
20090828,295.00000000,296.75000000,289.25000000,293.75000000
20090831,286.25000000,295.25000000,284.75000000,294.50000000
20090901,290.25000000,291.00000000,281.50000000,284.00000000
20090902,282.25000000,284.25000000,280.25000000,284.00000000
20090903,284.75000000,284.75000000,276.25000000,280.50000000
20090904,277.00000000,277.25000000,270.75000000,271.00000000
20090908,271.00000000,275.25000000,270.00000000,272.25000000
20090909,270.75000000,276.75000000,270.75000000,274.50000000
20090910,274.25000000,283.25000000,274.25000000,280.00000000
20090911,282.25000000,285.00000000,273.75000000,284.50000000
20090914,281.75000000,284.75000000,280.25000000,282.50000000
20090915,287.25000000,312.50000000,287.25000000,311.25000000
20090916,306.75000000,306.75000000,289.75000000,301.00000000
20090917,295.75000000,296.25000000,287.75000000,293.75000000
20090918,289.00000000,292.00000000,281.50000000,282.75000000
20090921,275.75000000,281.25000000,275.25000000,280.75000000
20090922,285.75000000,290.75000000,281.50000000,290.50000000
20090923,285.25000000,299.75000000,284.00000000,295.00000000
20090924,287.75000000,302.50000000,287.75000000,301.25000000
20090925,301.25000000,305.25000000,293.50000000,298.75000000
20090928,301.25000000,304.25000000,297.00000000,303.50000000
20090929,308.75000000,311.00000000,301.25000000,305.75000000
20090930,303.75000000,309.00000000,300.25000000,308.75000000
20091001,305.25000000,310.75000000,302.25000000,305.25000000
20091002,302.50000000,305.00000000,296.50000000,298.25000000
20091005,296.00000000,314.75000000,295.25000000,306.25000000
20091006,320.25000000,334.50000000,320.25000000,323.00000000
20091007,328.25000000,328.75000000,319.00000000,324.50000000
20091008,326.75000000,334.75000000,326.75000000,328.75000000
20091009,330.75000000,337.75000000,323.75000000,327.00000000
20091012,337.75000000,348.25000000,336.25000000,346.00000000
20091013,343.75000000,351.00000000,339.75000000,346.50000000
20091014,349.75000000,353.25000000,342.50000000,347.75000000
20091015,342.25000000,342.75000000,333.75000000,337.75000000
20091016,336.75000000,339.75000000,333.50000000,336.75000000
20091019,341.25000000,352.25000000,340.25000000,351.00000000
20091020,348.00000000,352.25000000,344.25000000,349.25000000
20091021,351.75000000,368.25000000,351.75000000,363.00000000
20091022,360.25000000,369.75000000,360.00000000,368.25000000
20091023,375.25000000,377.75000000,359.75000000,362.50000000
20091026,364.50000000,364.75000000,341.50000000,342.75000000
20091027,339.25000000,343.25000000,334.25000000,335.50000000
20091028,331.75000000,336.75000000,330.00000000,333.75000000
20091029,338.75000000,346.50000000,337.25000000,344.25000000
20091030,337.25000000,338.75000000,328.75000000,330.75000000
20091102,335.75000000,348.25000000,331.50000000,347.00000000
20091103,340.25000000,361.00000000,340.25000000,354.75000000
20091104,359.50000000,363.50000000,348.25000000,348.75000000
20091105,347.75000000,350.75000000,341.00000000,341.25000000
20091106,337.25000000,337.25000000,330.75000000,331.75000000
20091109,337.25000000,352.75000000,334.00000000,350.75000000
20091110,346.25000000,361.75000000,345.25000000,359.25000000
20091111,362.75000000,367.25000000,356.75000000,358.75000000
20091112,349.00000000,360.75000000,349.00000000,355.25000000
20091113,353.50000000,358.00000000,350.50000000,355.25000000
20091116,363.50000000,367.50000000,361.25000000,367.00000000
20091117,362.00000000,369.00000000,361.50000000,367.00000000
20091118,370.00000000,374.00000000,362.50000000,363.25000000
20091119,355.50000000,365.50000000,355.50000000,360.25000000
20091120,357.00000000,359.75000000,354.50000000,356.50000000
20091123,364.50000000,368.00000000,351.00000000,352.75000000
20091124,348.25000000,348.25000000,340.25000000,341.50000000
20091125,349.00000000,359.00000000,346.75000000,357.50000000
20091127,349.50000000,364.25000000,348.50000000,363.00000000
20091130,362.00000000,369.75000000,356.75000000,367.00000000
20091201,367.00000000,370.50000000,361.50000000,364.00000000
20091202,361.25000000,362.00000000,354.00000000,356.00000000
20091203,355.25000000,356.75000000,350.00000000,350.25000000
20091204,348.75000000,349.50000000,337.50000000,338.00000000
20091207,335.50000000,338.50000000,332.00000000,333.25000000
20091208,335.00000000,336.00000000,332.25000000,334.50000000
20091209,337.00000000,337.75000000,328.50000000,333.00000000
20091210,331.25000000,345.00000000,330.00000000,342.50000000
20091211,343.00000000,355.50000000,340.00000000,354.00000000
20091214,352.00000000,359.50000000,351.25000000,358.00000000
20091215,356.50000000,359.25000000,354.50000000,357.00000000
20091216,361.00000000,362.75000000,353.00000000,359.75000000
20091217,353.50000000,354.25000000,342.75000000,346.50000000
20091218,349.50000000,349.50000000,340.50000000,347.25000000
20091221,347.50000000,356.00000000,345.75000000,349.50000000
20091222,349.25000000,351.50000000,343.00000000,348.25000000
20091223,350.50000000,354.50000000,350.00000000,354.25000000
20091224,357.00000000,358.25000000,354.75000000,358.00000000
20091228,365.00000000,368.00000000,362.75000000,365.50000000
20091229,365.50000000,367.25000000,363.00000000,366.50000000
20091230,364.50000000,366.00000000,355.50000000,363.25000000
20091231,365.50000000,367.00000000,363.25000000,364.00000000
20100104,372.75000000,375.50000000,363.00000000,368.00000000
20100105,368.00000000,369.00000000,365.25000000,368.25000000
20100106,370.50000000,371.25000000,365.50000000,371.25000000
20100107,366.25000000,373.25000000,365.00000000,367.00000000
20100108,369.25000000,373.00000000,364.50000000,372.50000000
20100111,373.00000000,373.00000000,367.50000000,372.00000000
20100112,349.50000000,349.50000000,342.00000000,342.00000000
20100113,323.75000000,334.00000000,318.25000000,333.50000000
20100114,326.50000000,332.00000000,326.50000000,330.50000000
20100115,326.75000000,326.75000000,319.00000000,321.00000000
20100119,318.50000000,323.50000000,317.50000000,318.75000000
20100120,313.50000000,318.75000000,312.00000000,317.50000000
20100121,317.00000000,321.50000000,313.75000000,321.50000000
20100122,317.75000000,320.25000000,313.25000000,314.25000000
20100125,316.50000000,318.50000000,315.00000000,317.25000000
20100126,312.50000000,318.00000000,309.75000000,311.75000000
20100127,310.00000000,311.25000000,307.75000000,307.75000000
20100128,308.50000000,312.25000000,307.25000000,311.25000000
20100129,311.25000000,312.00000000,304.75000000,306.00000000
20100201,306.00000000,309.75000000,305.25000000,308.50000000
20100202,311.25000000,316.75000000,311.25000000,314.50000000
20100203,313.00000000,313.00000000,302.00000000,302.50000000
20100204,301.50000000,305.00000000,298.50000000,303.50000000
20100205,303.50000000,304.75000000,297.25000000,301.00000000
20100208,305.50000000,311.50000000,304.25000000,305.50000000
20100209,311.25000000,312.25000000,305.75000000,308.00000000
20100210,306.25000000,314.00000000,305.25000000,311.00000000
20100211,312.50000000,313.00000000,308.75000000,312.75000000
20100212,307.75000000,312.00000000,307.25000000,311.00000000
20100216,313.75000000,317.75000000,313.75000000,316.75000000
20100217,313.75000000,314.75000000,309.00000000,309.50000000
20100218,310.25000000,310.25000000,305.00000000,306.75000000
20100219,305.75000000,309.75000000,304.25000000,309.50000000
20100222,312.25000000,325.00000000,311.00000000,320.50000000
20100223,316.75000000,321.75000000,316.00000000,316.50000000
20100224,319.75000000,324.25000000,319.00000000,324.00000000
20100225,319.75000000,321.50000000,318.25000000,321.00000000
20100226,326.00000000,328.50000000,326.00000000,326.75000000
20100301,326.75000000,328.75000000,318.25000000,319.50000000
20100302,320.25000000,322.00000000,314.00000000,319.25000000
20100303,321.50000000,326.50000000,320.25000000,324.50000000
20100304,321.25000000,321.25000000,318.25000000,320.75000000
20100305,324.75000000,325.25000000,312.75000000,313.25000000
20100308,314.50000000,316.25000000,310.50000000,312.75000000
20100309,309.25000000,309.75000000,306.25000000,306.75000000
20100310,302.75000000,308.25000000,300.25000000,303.25000000
20100311,300.75000000,303.50000000,299.25000000,303.00000000
20100312,304.50000000,304.50000000,299.75000000,302.00000000
20100315,300.25000000,303.25000000,300.00000000,301.00000000
20100316,302.50000000,306.50000000,302.50000000,304.50000000
20100317,305.75000000,312.00000000,303.25000000,311.75000000
20100318,307.50000000,314.25000000,307.25000000,313.75000000
20100319,310.75000000,313.25000000,309.50000000,312.25000000
20100322,309.75000000,312.50000000,308.25000000,308.50000000
20100323,308.50000000,308.50000000,300.25000000,300.50000000
20100324,297.75000000,303.75000000,296.75000000,302.75000000
20100325,302.50000000,302.50000000,292.00000000,292.75000000
20100326,294.25000000,295.75000000,293.25000000,294.00000000
20100329,295.75000000,297.25000000,292.50000000,294.75000000
20100330,295.25000000,296.25000000,289.75000000,292.25000000
20100331,288.25000000,288.25000000,282.25000000,282.75000000
20100401,283.50000000,285.00000000,281.25000000,282.25000000
20100405,282.75000000,284.75000000,281.75000000,283.50000000
20100406,284.00000000,287.25000000,283.50000000,284.25000000
20100407,283.25000000,295.75000000,282.00000000,294.25000000
20100408,289.50000000,290.25000000,284.25000000,286.00000000
20100409,289.75000000,289.75000000,282.00000000,283.75000000
20100412,286.75000000,287.50000000,283.50000000,286.00000000
20100413,283.75000000,290.00000000,283.00000000,289.75000000
20100414,293.00000000,300.00000000,291.50000000,295.00000000
20100415,293.50000000,300.00000000,293.50000000,300.25000000
20100416,298.00000000,301.00000000,295.50000000,300.50000000
20100419,294.50000000,294.50000000,283.50000000,283.75000000
20100420,287.00000000,292.50000000,285.00000000,291.75000000
20100421,292.50000000,299.25000000,292.00000000,295.50000000
20100422,294.00000000,298.50000000,292.25000000,298.00000000
20100423,296.25000000,296.25000000,286.75000000,287.50000000
20100426,290.50000000,293.00000000,285.50000000,286.00000000
20100427,282.75000000,284.75000000,278.50000000,280.25000000
20100428,287.00000000,294.00000000,286.00000000,290.50000000
20100429,295.50000000,304.00000000,294.75000000,295.50000000
20100430,295.50000000,303.25000000,295.25000000,301.75000000
20100503,302.75000000,302.75000000,295.50000000,298.00000000
20100504,293.50000000,296.50000000,289.00000000,295.50000000
20100505,290.50000000,299.75000000,289.00000000,299.50000000
20100506,297.50000000,306.00000000,294.75000000,297.75000000
20100507,296.00000000,301.50000000,294.00000000,298.50000000
20100510,301.25000000,302.75000000,295.75000000,297.00000000
20100511,296.50000000,304.00000000,296.50000000,303.50000000
20100512,309.50000000,311.50000000,301.50000000,304.75000000
20100513,305.00000000,305.25000000,298.50000000,299.50000000
20100514,295.00000000,295.00000000,288.50000000,289.50000000
20100517,287.25000000,288.00000000,282.00000000,282.50000000
20100518,287.75000000,289.00000000,284.25000000,286.25000000
20100519,287.50000000,289.50000000,280.25000000,285.75000000
20100520,282.25000000,289.50000000,281.00000000,288.50000000
20100521,288.00000000,298.50000000,287.75000000,295.50000000
20100524,295.00000000,299.00000000,294.50000000,297.50000000
20100525,291.50000000,295.00000000,289.25000000,290.75000000
20100526,296.00000000,298.50000000,295.25000000,298.00000000
20100527,299.75000000,300.25000000,298.00000000,299.75000000
20100528,296.75000000,298.00000000,285.00000000,285.50000000
20100601,284.00000000,285.50000000,280.50000000,280.50000000
20100602,282.25000000,284.00000000,274.25000000,275.00000000
20100603,275.25000000,277.50000000,271.00000000,276.00000000
20100604,272.50000000,273.50000000,266.50000000,266.50000000
20100607,264.50000000,265.00000000,262.00000000,262.25000000
20100608,262.50000000,266.50000000,262.25000000,263.75000000
20100609,264.25000000,266.25000000,264.00000000,264.75000000
20100610,271.75000000,273.25000000,266.25000000,270.75000000
20100611,272.25000000,277.25000000,272.25000000,277.25000000
20100614,278.75000000,280.75000000,278.00000000,281.25000000
20100615,279.25000000,282.00000000,278.00000000,281.25000000
20100616,281.00000000,287.25000000,280.25000000,283.50000000
20100617,285.75000000,286.50000000,281.75000000,284.50000000
20100618,283.75000000,290.50000000,283.75000000,286.75000000
20100621,292.00000000,292.75000000,277.75000000,281.00000000
20100622,279.00000000,280.50000000,274.50000000,278.25000000
20100623,274.75000000,276.50000000,271.25000000,271.75000000
20100624,272.75000000,274.50000000,267.75000000,270.75000000
20100625,270.75000000,272.00000000,266.00000000,266.75000000
20100628,263.75000000,263.75000000,257.75000000,259.00000000
20100629,255.25000000,255.25000000,249.50000000,250.25000000
20100630,279.25000000,280.25000000,273.50000000,279.75000000
20100701,280.25000000,292.75000000,277.25000000,290.75000000
20100702,288.00000000,293.00000000,288.00000000,290.75000000
20100706,295.25000000,297.25000000,285.50000000,285.50000000
20100707,290.75000000,296.25000000,290.75000000,295.50000000
20100708,296.75000000,303.50000000,296.75000000,302.50000000
20100709,301.75000000,304.25000000,298.75000000,301.50000000
20100712,300.00000000,301.25000000,296.75000000,298.00000000
20100713,296.50000000,301.00000000,292.50000000,293.25000000
20100714,295.25000000,303.00000000,295.25000000,302.50000000
20100715,305.75000000,316.00000000,305.75000000,311.50000000
20100716,309.25000000,314.50000000,306.75000000,313.50000000
20100719,305.00000000,305.00000000,295.75000000,300.25000000
20100720,293.75000000,296.75000000,292.50000000,293.75000000
20100721,297.50000000,301.25000000,296.25000000,299.75000000
20100722,304.75000000,306.25000000,294.50000000,296.50000000
20100723,296.75000000,298.00000000,289.75000000,290.75000000
20100726,288.25000000,288.25000000,282.00000000,284.25000000
20100727,288.00000000,288.75000000,282.75000000,283.25000000
20100728,289.75000000,300.00000000,288.50000000,297.00000000
20100729,303.00000000,305.25000000,296.50000000,300.00000000
20100730,303.00000000,313.25000000,303.00000000,313.00000000
20100802,322.25000000,324.25000000,309.75000000,310.75000000
20100803,309.75000000,315.00000000,305.75000000,310.25000000
20100804,316.25000000,322.75000000,313.25000000,321.25000000
20100805,339.25000000,345.25000000,320.25000000,324.25000000
20100806,324.25000000,326.25000000,313.25000000,326.25000000
20100809,325.25000000,331.75000000,322.25000000,324.25000000
20100810,318.25000000,323.50000000,314.75000000,315.25000000
20100811,315.25000000,321.25000000,312.25000000,317.25000000
20100812,323.25000000,335.50000000,318.75000000,328.00000000
20100813,332.75000000,335.25000000,331.25000000,333.50000000
20100816,334.50000000,338.75000000,327.75000000,329.00000000
20100817,330.75000000,337.50000000,328.50000000,336.25000000
20100818,332.75000000,340.25000000,330.25000000,339.50000000
20100819,341.75000000,343.75000000,332.25000000,335.50000000
20100820,331.25000000,343.50000000,331.25000000,342.50000000
20100823,343.00000000,343.50000000,336.75000000,339.00000000
20100824,329.25000000,331.00000000,321.75000000,326.75000000
20100825,326.25000000,330.25000000,321.75000000,326.25000000
20100826,331.75000000,341.00000000,331.75000000,338.25000000
20100827,342.00000000,346.75000000,340.50000000,342.25000000
20100830,348.75000000,351.25000000,347.50000000,347.75000000
20100831,346.75000000,350.75000000,344.25000000,345.50000000
20100901,352.75000000,353.50000000,348.25000000,353.00000000
20100902,352.75000000,354.25000000,349.75000000,353.75000000
20100903,353.50000000,373.00000000,352.25000000,370.75000000
20100907,367.50000000,373.00000000,366.00000000,372.50000000
20100908,372.75000000,374.50000000,368.00000000,368.75000000
20100909,368.25000000,378.00000000,367.25000000,377.00000000
20100910,378.75000000,385.75000000,374.25000000,384.50000000
20100913,389.75000000,392.25000000,387.75000000,389.75000000
20100914,387.50000000,401.75000000,386.50000000,401.25000000
20100915,403.50000000,403.75000000,398.25000000,401.50000000
20100916,398.25000000,403.25000000,396.00000000,402.25000000
20100917,413.25000000,423.50000000,408.75000000,419.50000000
20100920,428.75000000,428.75000000,413.75000000,414.50000000
20100921,414.25000000,423.25000000,409.75000000,411.50000000
20100922,416.75000000,417.75000000,406.50000000,411.25000000
20100923,404.00000000,410.00000000,401.50000000,405.50000000
20100924,412.50000000,429.75000000,412.50000000,428.00000000
20100927,428.25000000,428.25000000,417.25000000,419.00000000
20100928,414.75000000,419.25000000,406.00000000,406.25000000
20100929,395.75000000,412.00000000,393.00000000,411.25000000
20100930,393.75000000,402.75000000,384.50000000,402.00000000
20101001,392.00000000,392.50000000,372.00000000,372.00000000
20101004,362.75000000,379.25000000,362.25000000,377.75000000
20101005,384.50000000,398.50000000,384.50000000,397.25000000
20101006,397.25000000,399.25000000,393.75000000,394.75000000
20101007,399.25000000,408.75000000,398.50000000,404.50000000
20101008,434.50000000,434.50000000,434.50000000,434.50000000
20101011,477.25000000,477.25000000,461.25000000,462.00000000
20101012,464.00000000,490.25000000,461.75000000,485.25000000
20101013,491.75000000,491.75000000,472.00000000,475.50000000
20101014,481.25000000,485.25000000,472.00000000,473.50000000
20101015,471.75000000,476.25000000,467.25000000,469.25000000
20101018,467.75000000,469.00000000,459.25000000,463.50000000
20101019,453.25000000,461.25000000,449.25000000,452.25000000
20101020,463.25000000,481.25000000,462.75000000,479.75000000
20101021,479.75000000,480.00000000,468.25000000,470.50000000
20101022,473.00000000,477.25000000,465.75000000,466.25000000
20101025,478.75000000,480.50000000,471.25000000,475.00000000
20101026,469.50000000,483.25000000,469.50000000,477.25000000
20101027,470.25000000,485.25000000,468.25000000,483.50000000
20101028,489.00000000,491.25000000,483.00000000,485.25000000
20101029,480.25000000,489.00000000,479.50000000,488.25000000
20101101,492.50000000,494.50000000,483.00000000,483.50000000
20101102,489.25000000,489.25000000,478.75000000,482.00000000
20101103,484.25000000,488.25000000,475.25000000,487.25000000
20101104,497.00000000,501.00000000,495.25000000,496.25000000
20101105,491.50000000,497.50000000,491.25000000,494.25000000
20101108,493.00000000,497.50000000,491.50000000,491.75000000
20101109,510.00000000,510.00000000,478.50000000,482.75000000
20101110,475.50000000,479.00000000,472.00000000,473.50000000
20101111,476.00000000,476.00000000,465.50000000,470.50000000
20101112,458.50000000,461.50000000,440.50000000,440.50000000
20101115,449.50000000,471.50000000,449.50000000,461.50000000
20101116,449.75000000,449.75000000,431.50000000,432.50000000
20101117,432.00000000,440.50000000,430.50000000,431.75000000
20101118,448.00000000,451.50000000,444.00000000,448.25000000
20101119,440.75000000,446.00000000,425.00000000,427.25000000
20101122,429.50000000,430.00000000,418.50000000,421.75000000
20101123,416.25000000,437.50000000,413.25000000,435.50000000
20101124,442.50000000,446.50000000,440.50000000,446.25000000
20101126,444.50000000,447.75000000,443.50000000,445.50000000
20101129,445.75000000,448.25000000,443.00000000,445.75000000
20101130,444.50000000,445.25000000,436.00000000,436.50000000
20101201,447.50000000,459.25000000,446.50000000,458.75000000
20101202,458.50000000,460.25000000,447.75000000,448.00000000
20101203,456.75000000,466.00000000,453.50000000,466.00000000
20101206,460.00000000,461.75000000,455.25000000,460.50000000
20101207,467.50000000,467.75000000,450.00000000,454.25000000
20101208,448.50000000,467.50000000,448.50000000,467.00000000
20101209,464.00000000,470.75000000,463.50000000,466.75000000
20101210,462.50000000,469.00000000,460.00000000,466.75000000
20101213,473.25000000,481.50000000,472.00000000,481.00000000
20101214,477.50000000,481.25000000,476.25000000,479.75000000
20101215,481.50000000,486.75000000,473.00000000,476.75000000
20101216,478.25000000,482.00000000,475.00000000,480.00000000
20101217,481.00000000,490.75000000,480.50000000,489.00000000
20101220,492.50000000,496.50000000,490.00000000,492.00000000
20101221,492.75000000,496.50000000,490.50000000,494.75000000
20101222,498.00000000,502.00000000,496.75000000,501.50000000
20101223,499.50000000,507.00000000,499.50000000,506.50000000
20101227,505.25000000,511.25000000,505.25000000,507.75000000
20101228,511.50000000,516.50000000,511.00000000,515.75000000
20101229,513.50000000,518.50000000,512.50000000,516.50000000
20101230,513.25000000,514.75000000,505.00000000,508.50000000
20101231,514.00000000,522.50000000,513.50000000,521.50000000
20110103,525.25000000,526.25000000,512.75000000,513.00000000
20110104,509.50000000,509.50000000,496.50000000,501.00000000
20110105,494.50000000,512.00000000,494.50000000,511.75000000
20110106,507.25000000,510.25000000,493.00000000,494.50000000
20110107,494.25000000,496.50000000,487.50000000,487.50000000
20110110,493.00000000,506.25000000,492.00000000,499.50000000
20110111,505.00000000,508.00000000,496.00000000,499.50000000
20110112,523.50000000,529.50000000,520.50000000,523.50000000
20110113,532.00000000,541.50000000,530.00000000,535.00000000
20110114,532.00000000,544.50000000,529.00000000,541.25000000
20110118,547.00000000,554.75000000,545.00000000,552.00000000
20110119,555.50000000,555.50000000,530.25000000,533.75000000
20110120,524.00000000,546.75000000,520.50000000,546.50000000
20110121,547.00000000,559.50000000,546.00000000,549.75000000
20110124,549.50000000,550.75000000,543.00000000,547.75000000
20110125,538.50000000,539.00000000,532.00000000,536.50000000
20110126,544.00000000,554.50000000,540.50000000,550.25000000
20110127,549.50000000,549.50000000,540.50000000,543.25000000
20110128,546.50000000,550.00000000,535.00000000,536.50000000
20110131,543.50000000,552.00000000,542.50000000,552.00000000
20110201,553.00000000,559.25000000,553.00000000,558.50000000
20110202,561.50000000,565.00000000,556.50000000,561.75000000
20110203,557.00000000,565.75000000,551.50000000,555.00000000
20110204,558.50000000,571.25000000,552.00000000,571.00000000
20110207,572.50000000,573.75000000,562.25000000,567.25000000
20110208,564.00000000,567.50000000,561.25000000,566.25000000
20110209,587.75000000,592.25000000,580.25000000,590.50000000
20110210,590.50000000,596.75000000,589.25000000,591.25000000
20110211,590.75000000,599.25000000,589.75000000,599.00000000
20110214,599.00000000,599.25000000,587.75000000,588.25000000
20110215,588.00000000,588.00000000,573.25000000,582.75000000
20110216,581.25000000,584.75000000,574.75000000,582.75000000
20110217,592.25000000,606.25000000,592.25000000,604.75000000
20110218,597.75000000,607.00000000,594.75000000,602.00000000
20110222,591.25000000,591.25000000,572.00000000,572.00000000
20110223,557.75000000,586.75000000,557.75000000,584.00000000
20110224,581.00000000,584.25000000,572.25000000,578.25000000
20110225,586.00000000,608.25000000,586.00000000,603.75000000
20110228,603.25000000,613.25000000,598.75000000,612.75000000
20110301,612.75000000,617.75000000,607.25000000,617.25000000
20110302,620.75000000,621.75000000,589.25000000,603.25000000
20110303,608.25000000,618.75000000,607.25000000,618.50000000
20110304,622.25000000,623.75000000,605.00000000,609.75000000
20110307,610.75000000,610.75000000,592.25000000,599.25000000
20110308,593.75000000,595.75000000,582.25000000,587.25000000
20110309,592.75000000,592.75000000,573.25000000,582.75000000
20110310,566.75000000,579.75000000,563.75000000,564.50000000
20110311,548.75000000,555.50000000,540.25000000,546.00000000
20110314,537.75000000,555.75000000,537.00000000,547.75000000
20110315,528.75000000,530.75000000,517.75000000,517.75000000
20110316,527.75000000,529.50000000,490.25000000,498.25000000
20110317,516.75000000,528.25000000,516.75000000,528.25000000
20110318,558.25000000,573.25000000,551.75000000,565.25000000
20110321,570.75000000,570.75000000,557.75000000,568.25000000
20110322,556.75000000,568.75000000,555.50000000,568.50000000
20110323,567.25000000,570.00000000,560.00000000,562.75000000
20110324,564.25000000,585.25000000,558.75000000,584.25000000
20110325,597.75000000,598.75000000,570.75000000,571.25000000
20110328,574.00000000,574.00000000,550.50000000,552.75000000
20110329,552.75000000,557.50000000,543.25000000,553.50000000
20110330,552.75000000,554.75000000,541.75000000,545.00000000
20110331,575.00000000,575.00000000,575.00000000,575.00000000
20110401,616.75000000,620.00000000,610.75000000,617.75000000
20110404,630.25000000,646.00000000,627.75000000,642.00000000
20110405,638.25000000,652.00000000,637.25000000,648.50000000
20110406,646.75000000,646.75000000,639.25000000,644.75000000
20110407,654.00000000,654.00000000,635.50000000,640.75000000
20110408,635.50000000,649.75000000,633.50000000,648.50000000
20110411,649.50000000,656.75000000,646.50000000,655.75000000
20110412,644.00000000,644.00000000,625.75000000,632.00000000
20110413,639.00000000,646.00000000,626.75000000,635.50000000
20110414,628.00000000,635.75000000,623.00000000,635.50000000
20110415,629.00000000,630.50000000,621.50000000,624.00000000
20110418,618.00000000,635.25000000,615.50000000,634.00000000
20110419,637.00000000,639.25000000,630.50000000,631.50000000
20110420,645.50000000,650.00000000,611.50000000,615.00000000
20110421,618.50000000,623.50000000,610.50000000,619.00000000
20110425,632.50000000,645.00000000,628.00000000,643.00000000
20110426,639.00000000,651.75000000,637.00000000,647.25000000
20110427,636.50000000,646.50000000,633.00000000,633.75000000
20110428,634.50000000,635.50000000,603.75000000,603.75000000
20110429,609.50000000,635.50000000,605.00000000,631.00000000
20110502,630.50000000,635.00000000,606.50000000,609.00000000
20110503,605.00000000,611.50000000,596.50000000,598.25000000
20110504,597.50000000,609.00000000,591.00000000,604.00000000
20110505,589.50000000,592.00000000,575.75000000,583.25000000
20110506,583.50000000,592.50000000,555.50000000,560.75000000
20110509,570.00000000,584.50000000,568.00000000,582.00000000
20110510,592.00000000,597.50000000,580.00000000,581.75000000
20110511,554.50000000,559.50000000,551.75000000,551.75000000
20110512,541.50000000,565.50000000,540.50000000,555.00000000
20110513,560.50000000,564.00000000,551.50000000,556.50000000
20110516,571.50000000,582.50000000,569.25000000,572.00000000
20110517,576.00000000,595.50000000,572.00000000,594.75000000
20110518,606.00000000,624.75000000,606.00000000,624.25000000
20110519,634.50000000,634.50000000,618.00000000,622.75000000
20110520,618.50000000,639.50000000,617.75000000,634.00000000
20110523,633.00000000,641.25000000,624.50000000,628.50000000
20110524,627.25000000,630.50000000,601.75000000,607.75000000
20110525,614.50000000,621.25000000,610.75000000,616.75000000
20110526,624.25000000,632.50000000,619.00000000,620.00000000
20110527,619.00000000,633.25000000,616.50000000,633.00000000
20110531,633.25000000,637.50000000,617.75000000,622.00000000
20110601,621.00000000,635.00000000,618.75000000,633.00000000
20110602,633.00000000,644.50000000,633.00000000,641.00000000
20110603,639.50000000,640.00000000,626.50000000,628.50000000
20110606,620.00000000,621.50000000,606.00000000,606.50000000
20110607,606.75000000,612.00000000,604.00000000,611.00000000
20110608,616.50000000,641.00000000,616.50000000,638.50000000
20110609,666.00000000,666.50000000,655.00000000,660.00000000
20110610,649.50000000,660.00000000,649.50000000,658.50000000
20110613,654.00000000,654.00000000,646.00000000,650.50000000
20110614,638.50000000,639.00000000,621.00000000,631.00000000
20110615,628.00000000,633.00000000,605.00000000,612.00000000
20110616,607.00000000,616.00000000,596.00000000,599.00000000
20110617,605.50000000,609.75000000,595.50000000,606.00000000
20110620,605.00000000,611.00000000,599.50000000,606.50000000
20110621,622.50000000,629.50000000,621.00000000,626.25000000
20110622,619.50000000,620.50000000,596.25000000,596.25000000
20110623,578.50000000,598.00000000,568.00000000,592.00000000
20110624,597.75000000,597.75000000,575.00000000,578.00000000
20110627,573.00000000,578.50000000,566.50000000,572.75000000
20110628,583.75000000,602.50000000,582.00000000,599.00000000
20110629,617.00000000,617.50000000,592.00000000,596.50000000
20110630,566.50000000,566.50000000,566.50000000,566.50000000
20110701,529.50000000,548.50000000,522.00000000,542.75000000
20110705,552.50000000,561.00000000,546.50000000,558.50000000
20110706,552.50000000,562.75000000,550.00000000,554.50000000
20110707,564.00000000,566.50000000,559.25000000,561.50000000
20110708,563.50000000,583.50000000,563.00000000,583.00000000
20110711,571.75000000,580.50000000,571.00000000,578.75000000
20110712,584.00000000,606.50000000,582.25000000,604.00000000
20110713,615.00000000,633.25000000,615.00000000,625.75000000
20110714,629.50000000,629.50000000,612.00000000,624.50000000
20110715,632.75000000,641.50000000,624.00000000,631.00000000
20110718,616.00000000,625.00000000,612.50000000,623.00000000
20110719,646.50000000,649.00000000,631.50000000,633.25000000
20110720,638.50000000,638.50000000,622.75000000,623.75000000
20110721,621.00000000,623.00000000,609.50000000,619.00000000
20110722,615.25000000,632.00000000,613.50000000,631.50000000
20110725,621.00000000,622.75000000,612.25000000,620.50000000
20110726,623.50000000,633.50000000,619.00000000,632.75000000
20110727,624.50000000,638.50000000,621.00000000,637.50000000
20110728,633.50000000,638.00000000,629.00000000,632.25000000
20110729,622.00000000,622.00000000,612.00000000,614.75000000
20110801,623.50000000,633.00000000,621.50000000,631.75000000
20110802,631.00000000,661.75000000,631.00000000,661.75000000
20110803,657.00000000,661.75000000,652.00000000,659.00000000
20110804,643.50000000,653.00000000,635.75000000,647.50000000
20110805,643.50000000,654.50000000,634.00000000,649.00000000
20110808,633.50000000,637.00000000,627.00000000,632.00000000
20110809,637.00000000,643.00000000,633.00000000,634.50000000
20110810,639.50000000,642.00000000,632.25000000,634.50000000
20110811,664.00000000,664.50000000,655.75000000,660.00000000
20110812,660.25000000,666.75000000,656.50000000,660.50000000
20110815,668.00000000,670.00000000,661.75000000,666.00000000
20110816,661.00000000,674.00000000,660.50000000,673.50000000
20110817,676.00000000,679.00000000,668.75000000,671.50000000
20110818,656.00000000,662.50000000,655.75000000,659.00000000
20110819,666.00000000,674.50000000,665.75000000,671.25000000
20110822,680.25000000,682.00000000,675.50000000,680.50000000
20110823,683.00000000,690.00000000,680.25000000,689.50000000
20110824,689.00000000,694.50000000,685.25000000,689.00000000
20110825,683.00000000,692.25000000,681.50000000,689.50000000
20110826,688.50000000,714.50000000,688.50000000,713.00000000
20110829,720.25000000,721.25000000,713.00000000,716.00000000
20110830,709.00000000,723.00000000,708.25000000,721.25000000
20110831,716.75000000,721.50000000,713.00000000,713.50000000
20110901,706.00000000,712.00000000,683.75000000,684.50000000
20110902,687.00000000,710.25000000,686.25000000,706.00000000
20110906,698.00000000,704.00000000,690.00000000,701.75000000
20110907,710.75000000,710.75000000,690.00000000,694.00000000
20110908,691.50000000,693.50000000,678.50000000,680.00000000
20110909,679.50000000,686.00000000,676.25000000,682.50000000
20110912,678.00000000,694.00000000,675.00000000,691.50000000
20110913,687.00000000,688.75000000,663.00000000,669.00000000
20110914,664.25000000,674.25000000,664.25000000,670.25000000
20110915,666.50000000,666.50000000,646.25000000,647.00000000
20110916,650.75000000,651.50000000,637.75000000,638.00000000
20110919,630.00000000,640.50000000,623.00000000,638.25000000
20110920,648.00000000,649.00000000,636.25000000,636.25000000
20110921,638.00000000,643.00000000,631.00000000,631.75000000
20110922,609.75000000,619.50000000,593.50000000,596.00000000
20110923,592.50000000,601.25000000,584.00000000,584.50000000
20110926,587.00000000,599.00000000,585.50000000,594.00000000
20110927,610.00000000,611.75000000,592.00000000,598.25000000
20110928,591.50000000,596.00000000,575.00000000,576.75000000
20110929,578.00000000,583.00000000,573.50000000,578.50000000
20110930,547.00000000,547.00000000,538.50000000,538.50000000
20111003,526.25000000,544.75000000,524.00000000,538.50000000
20111004,526.50000000,538.50000000,523.00000000,533.75000000
20111005,543.25000000,553.50000000,543.00000000,551.50000000
20111006,559.50000000,561.00000000,550.75000000,551.50000000
20111007,546.50000000,549.75000000,543.50000000,546.00000000
20111010,560.00000000,564.50000000,550.00000000,551.00000000
20111011,553.50000000,591.00000000,553.50000000,591.00000000
20111012,585.00000000,590.00000000,575.00000000,586.75000000
20111013,579.50000000,587.00000000,568.50000000,584.25000000
20111014,591.25000000,594.00000000,580.00000000,586.00000000
20111017,582.00000000,591.00000000,582.00000000,586.50000000
20111018,580.00000000,592.50000000,578.50000000,590.00000000
20111019,592.50000000,597.00000000,584.00000000,584.50000000
20111020,583.75000000,597.00000000,581.25000000,595.50000000
20111021,606.00000000,610.00000000,592.50000000,595.25000000
20111024,604.50000000,606.00000000,593.00000000,597.00000000
20111025,598.00000000,601.25000000,593.25000000,596.75000000
20111026,595.50000000,596.00000000,579.00000000,583.25000000
20111027,593.25000000,602.00000000,585.00000000,597.50000000
20111028,594.00000000,602.50000000,593.00000000,601.00000000
20111031,591.25000000,596.00000000,584.50000000,593.00000000
20111101,581.50000000,604.00000000,578.00000000,600.25000000
20111102,603.00000000,605.00000000,586.50000000,591.00000000
20111103,595.00000000,604.00000000,595.00000000,599.50000000
20111104,595.50000000,603.00000000,590.50000000,601.75000000
20111107,599.50000000,601.00000000,594.00000000,599.25000000
20111108,601.50000000,610.00000000,601.00000000,606.50000000
20111109,596.00000000,611.00000000,593.00000000,602.00000000
20111110,604.75000000,605.25000000,591.25000000,591.50000000
20111111,594.25000000,594.25000000,582.25000000,584.50000000
20111114,582.75000000,585.00000000,576.00000000,580.00000000
20111115,582.25000000,592.00000000,577.75000000,591.50000000
20111116,586.75000000,593.00000000,583.75000000,588.75000000
20111117,582.50000000,583.25000000,555.75000000,560.00000000
20111118,559.50000000,559.50000000,546.00000000,554.75000000
20111121,544.25000000,545.00000000,537.25000000,541.75000000
20111122,542.75000000,543.75000000,538.25000000,542.50000000
20111123,529.75000000,535.50000000,527.75000000,532.25000000
20111125,531.50000000,537.25000000,523.75000000,526.75000000
20111128,537.50000000,539.50000000,531.75000000,535.25000000
20111129,536.25000000,549.00000000,535.25000000,542.25000000
20111130,550.75000000,552.00000000,540.00000000,544.75000000
20111201,549.00000000,549.00000000,534.25000000,538.25000000
20111202,540.25000000,541.75000000,530.75000000,532.00000000
20111205,537.25000000,538.75000000,526.25000000,527.75000000
20111206,519.25000000,533.75000000,517.25000000,533.25000000
20111207,531.25000000,532.25000000,525.25000000,529.50000000
20111208,523.25000000,538.50000000,521.75000000,537.00000000
20111209,530.25000000,531.75000000,522.25000000,531.00000000
20111212,523.25000000,533.75000000,522.25000000,530.75000000
20111213,534.75000000,538.25000000,528.50000000,531.25000000
20111214,528.00000000,528.50000000,515.25000000,517.50000000
20111215,518.75000000,520.25000000,513.25000000,515.75000000
20111216,517.75000000,523.75000000,517.25000000,519.75000000
20111219,532.50000000,539.75000000,530.50000000,537.75000000
20111220,541.75000000,545.00000000,537.75000000,543.75000000
20111221,538.75000000,554.75000000,538.50000000,553.25000000
20111222,554.25000000,561.75000000,552.75000000,554.25000000
20111223,556.50000000,558.25000000,551.75000000,556.25000000
20111227,562.75000000,573.25000000,562.75000000,570.00000000
20111228,571.25000000,582.75000000,569.25000000,579.25000000
20111229,578.50000000,581.75000000,572.25000000,574.75000000
20111230,582.50000000,584.75000000,578.50000000,583.25000000
20120103,597.75000000,600.75000000,590.75000000,595.25000000
20120104,596.25000000,596.25000000,590.75000000,595.25000000
20120105,587.75000000,589.00000000,576.75000000,580.25000000
20120106,584.75000000,586.25000000,579.75000000,580.25000000
20120109,588.75000000,599.25000000,587.75000000,588.75000000
20120110,589.75000000,592.25000000,584.75000000,588.75000000
20120111,584.25000000,590.75000000,583.25000000,588.25000000
20120112,550.75000000,551.25000000,548.25000000,548.25000000
20120113,544.75000000,547.75000000,535.25000000,536.25000000
20120117,544.75000000,545.50000000,538.75000000,540.75000000
20120118,536.75000000,537.75000000,529.25000000,530.25000000
20120119,535.25000000,543.75000000,532.75000000,542.75000000
20120120,543.25000000,550.25000000,538.00000000,548.25000000
20120123,556.75000000,557.25000000,548.75000000,556.75000000
20120124,554.25000000,571.75000000,553.75000000,567.00000000
20120125,568.50000000,574.75000000,562.50000000,571.25000000
20120126,579.25000000,582.25000000,570.00000000,571.25000000
20120127,575.75000000,579.00000000,572.25000000,578.50000000
20120130,570.25000000,571.25000000,564.75000000,568.50000000
20120131,577.50000000,578.25000000,568.50000000,575.75000000
20120201,586.25000000,586.25000000,576.50000000,578.75000000
20120202,573.75000000,583.25000000,572.75000000,579.75000000
20120203,581.50000000,582.25000000,575.25000000,581.25000000
20120206,581.50000000,581.75000000,576.75000000,581.00000000
20120207,578.75000000,580.00000000,576.25000000,579.00000000
20120208,583.75000000,585.25000000,569.75000000,579.25000000
20120209,577.75000000,588.75000000,569.75000000,573.75000000
20120210,570.50000000,573.75000000,566.50000000,568.50000000
20120213,573.00000000,579.00000000,571.50000000,576.00000000
20120214,572.25000000,576.00000000,569.00000000,571.00000000
20120215,571.75000000,575.00000000,562.25000000,564.00000000
20120216,563.50000000,573.00000000,562.50000000,572.75000000
20120217,577.50000000,582.75000000,574.00000000,578.25000000
20120221,572.25000000,573.00000000,562.00000000,566.50000000
20120222,566.50000000,575.50000000,565.75000000,574.25000000
20120223,575.00000000,577.00000000,568.25000000,575.50000000
20120224,572.00000000,577.00000000,570.00000000,577.00000000
20120227,571.50000000,582.00000000,569.50000000,581.50000000
20120228,584.00000000,590.75000000,581.00000000,590.25000000
20120229,590.50000000,594.25000000,586.50000000,591.00000000
20120301,587.50000000,591.00000000,583.75000000,587.00000000
20120302,583.50000000,588.50000000,580.00000000,588.00000000
20120305,589.50000000,598.00000000,587.75000000,593.75000000
20120306,583.50000000,591.50000000,583.00000000,587.00000000
20120307,585.50000000,588.00000000,570.50000000,571.75000000
20120308,575.75000000,576.25000000,564.75000000,568.50000000
20120309,568.50000000,585.00000000,565.00000000,578.00000000
20120312,576.50000000,593.75000000,576.50000000,592.50000000
20120313,596.50000000,598.50000000,589.00000000,595.00000000
20120314,594.00000000,598.00000000,587.50000000,591.75000000
20120315,595.50000000,605.50000000,595.50000000,602.00000000
20120316,602.00000000,606.75000000,599.75000000,606.00000000
20120319,599.50000000,603.50000000,595.25000000,596.50000000
20120320,587.75000000,587.75000000,576.50000000,580.50000000
20120321,579.00000000,583.50000000,574.50000000,575.00000000
20120322,572.00000000,578.25000000,570.75000000,577.50000000
20120323,583.00000000,584.00000000,575.50000000,579.50000000
20120326,580.25000000,588.00000000,570.50000000,570.75000000
20120327,574.75000000,575.50000000,563.50000000,563.75000000
20120328,566.50000000,567.00000000,552.50000000,553.25000000
20120329,550.50000000,554.00000000,536.25000000,537.00000000
20120330,558.00000000,577.00000000,558.00000000,577.00000000
20120402,584.00000000,592.00000000,580.00000000,588.00000000
20120403,590.00000000,599.00000000,589.50000000,591.25000000
20120404,591.50000000,595.50000000,584.50000000,589.75000000
20120405,590.50000000,596.25000000,587.75000000,591.25000000
20120409,591.00000000,591.00000000,581.75000000,582.00000000
20120410,578.50000000,582.50000000,567.50000000,567.75000000
20120411,570.00000000,571.00000000,565.50000000,569.00000000
20120412,572.00000000,576.00000000,570.75000000,571.00000000
20120413,568.50000000,569.00000000,559.00000000,562.75000000
20120416,555.00000000,558.75000000,553.00000000,555.25000000
20120417,556.75000000,560.00000000,548.50000000,549.25000000
20120418,548.50000000,548.50000000,533.75000000,536.00000000
20120419,549.00000000,556.00000000,549.00000000,554.00000000
20120420,559.00000000,560.75000000,541.75000000,545.00000000
20120423,546.50000000,554.50000000,545.00000000,554.50000000
20120424,560.50000000,563.75000000,547.00000000,550.00000000
20120425,558.25000000,558.50000000,543.00000000,543.00000000
20120426,546.50000000,551.50000000,541.25000000,549.50000000
20120427,558.00000000,571.25000000,558.00000000,567.50000000
20120430,568.00000000,577.00000000,563.00000000,576.25000000
20120501,570.75000000,576.00000000,567.00000000,571.00000000
20120502,569.50000000,570.00000000,552.25000000,553.50000000
20120503,555.00000000,558.50000000,549.50000000,556.50000000
20120504,557.00000000,567.75000000,546.00000000,562.25000000
20120507,560.00000000,563.00000000,554.50000000,562.00000000
20120508,567.00000000,574.25000000,563.00000000,565.00000000
20120509,560.00000000,560.00000000,548.00000000,549.25000000
20120510,538.00000000,545.00000000,527.50000000,529.50000000
20120511,529.00000000,534.00000000,515.00000000,523.00000000
20120514,522.25000000,528.25000000,521.50000000,525.00000000
20120515,530.25000000,539.75000000,525.25000000,539.25000000
20120516,542.00000000,562.50000000,541.00000000,562.00000000
20120517,562.25000000,568.25000000,558.00000000,567.00000000
20120518,573.00000000,580.25000000,572.25000000,577.50000000
20120521,579.00000000,581.25000000,571.00000000,575.00000000
20120522,568.00000000,571.00000000,538.25000000,539.00000000
20120523,535.50000000,552.00000000,534.75000000,545.50000000
20120524,550.00000000,550.25000000,519.50000000,520.50000000
20120525,526.75000000,530.00000000,515.50000000,520.50000000
20120529,523.25000000,524.00000000,499.50000000,504.50000000
20120530,499.75000000,508.75000000,499.00000000,501.50000000
20120531,501.50000000,504.75000000,496.00000000,497.25000000
20120601,501.00000000,521.50000000,493.00000000,493.50000000
20120604,507.50000000,511.50000000,503.00000000,510.00000000
20120605,510.75000000,516.50000000,502.75000000,509.50000000
20120606,522.75000000,528.50000000,519.50000000,528.25000000
20120607,533.00000000,543.00000000,528.25000000,536.00000000
20120608,534.50000000,547.00000000,534.00000000,540.00000000
20120611,537.00000000,538.00000000,531.75000000,534.00000000
20120612,526.25000000,526.50000000,517.75000000,522.50000000
20120613,514.75000000,516.25000000,510.50000000,510.50000000
20120614,518.00000000,518.50000000,514.00000000,516.00000000
20120615,520.00000000,520.00000000,506.75000000,506.00000000
20120618,520.25000000,538.50000000,520.25000000,534.00000000
20120619,554.00000000,564.00000000,552.75000000,563.50000000
20120620,554.50000000,567.25000000,552.50000000,566.50000000
20120621,565.25000000,568.00000000,548.25000000,550.00000000
20120622,565.75000000,567.50000000,554.00000000,554.00000000
20120625,592.50000000,594.00000000,589.00000000,594.00000000
20120626,623.25000000,624.00000000,606.00000000,624.00000000
20120627,649.00000000,649.50000000,630.25000000,633.00000000
20120628,642.50000000,648.75000000,630.00000000,632.25000000
20120629,639.00000000,654.50000000,631.50000000,634.75000000
20120702,656.50000000,658.00000000,650.75000000,655.75000000
20120703,669.00000000,676.00000000,668.00000000,674.50000000
