20000104,483.50000000,484.40000000,480.30000000,484.00000000
20000105,483.10000000,483.30000000,481.30000000,482.40000000
20000106,481.60000000,483.10000000,480.50000000,482.70000000
20000107,484.50000000,484.80000000,482.30000000,483.20000000
20000110,483.10000000,484.20000000,482.70000000,483.00000000
20000111,482.60000000,485.60000000,482.20000000,484.70000000
20000112,483.50000000,484.40000000,482.80000000,484.00000000
20000113,483.50000000,486.20000000,483.30000000,485.40000000
20000114,485.50000000,485.60000000,484.30000000,485.20000000
20000118,488.20000000,490.10000000,486.20000000,489.90000000
20000119,489.60000000,491.00000000,487.80000000,490.60000000
20000120,489.30000000,490.40000000,489.00000000,489.60000000
20000121,488.20000000,490.60000000,487.70000000,490.00000000
20000124,488.00000000,488.60000000,487.20000000,488.40000000
20000125,491.00000000,491.30000000,486.90000000,486.90000000
20000126,486.00000000,487.80000000,485.40000000,486.80000000
20000127,487.70000000,487.70000000,486.10000000,487.60000000
20000128,486.90000000,488.40000000,480.70000000,483.70000000
20000131,484.50000000,485.10000000,483.30000000,483.90000000
20000201,483.90000000,484.10000000,482.70000000,483.10000000
20000202,484.30000000,486.90000000,484.20000000,485.40000000
20000203,485.90000000,488.60000000,485.10000000,487.60000000
20000204,489.00000000,516.20000000,488.70000000,510.70000000
20000207,519.90000000,520.70000000,499.70000000,502.20000000
20000208,499.70000000,500.70000000,496.20000000,499.40000000
20000209,507.70000000,511.70000000,505.30000000,506.30000000
20000210,511.70000000,516.70000000,509.20000000,516.40000000
20000211,515.50000000,515.90000000,508.70000000,511.30000000
20000214,509.30000000,511.30000000,506.00000000,508.70000000
20000215,506.70000000,507.00000000,501.50000000,501.80000000
20000216,499.70000000,503.70000000,499.40000000,502.70000000
20000217,508.20000000,510.20000000,497.70000000,501.50000000
20000218,502.20000000,505.50000000,501.00000000,505.00000000
20000222,504.20000000,505.50000000,501.90000000,505.40000000
20000223,504.50000000,504.70000000,500.00000000,500.10000000
20000224,499.30000000,501.10000000,497.90000000,498.60000000
20000225,496.00000000,496.70000000,491.20000000,492.30000000
20000228,491.70000000,493.00000000,491.20000000,491.90000000
20000229,492.90000000,494.20000000,491.40000000,491.90000000
20000301,493.10000000,493.50000000,490.50000000,491.00000000
20000302,488.50000000,491.00000000,487.10000000,487.40000000
20000303,487.20000000,489.00000000,486.90000000,488.00000000
20000306,487.90000000,488.90000000,486.90000000,487.10000000
20000307,487.40000000,493.10000000,487.30000000,491.40000000
20000308,491.70000000,492.10000000,487.50000000,488.10000000
20000309,488.30000000,490.70000000,487.70000000,490.40000000
20000310,489.80000000,490.20000000,487.10000000,487.70000000
20000313,488.40000000,490.60000000,488.30000000,489.20000000
20000314,489.30000000,489.90000000,486.90000000,487.40000000
20000315,487.50000000,488.70000000,487.00000000,487.30000000
20000316,486.70000000,487.10000000,484.00000000,484.70000000
20000317,484.40000000,484.50000000,481.30000000,482.70000000
20000320,483.30000000,484.60000000,483.00000000,484.20000000
20000321,482.10000000,489.70000000,481.90000000,488.10000000
20000322,487.00000000,487.90000000,485.80000000,486.00000000
20000323,483.90000000,484.00000000,481.50000000,483.10000000
20000324,483.00000000,483.80000000,482.30000000,482.80000000
20000327,481.80000000,482.70000000,477.80000000,478.20000000
20000328,478.20000000,479.50000000,477.00000000,477.20000000
20000329,477.20000000,478.20000000,472.80000000,473.70000000
20000330,474.00000000,474.50000000,472.90000000,474.10000000
20000331,473.20000000,478.00000000,472.50000000,476.40000000
20000403,475.70000000,476.50000000,474.70000000,475.40000000
20000404,474.50000000,486.50000000,473.40000000,481.60000000
20000405,480.30000000,481.20000000,478.20000000,478.80000000
20000406,476.50000000,478.80000000,476.30000000,477.70000000
20000407,477.80000000,478.60000000,476.90000000,477.50000000
20000410,479.70000000,479.90000000,478.90000000,479.00000000
20000411,478.70000000,481.00000000,478.30000000,478.70000000
20000412,477.60000000,480.70000000,476.70000000,478.50000000
20000413,478.60000000,479.40000000,477.00000000,478.20000000
20000414,477.90000000,483.50000000,477.60000000,479.60000000
20000417,479.90000000,481.00000000,477.80000000,479.20000000
20000418,478.60000000,479.70000000,477.40000000,478.00000000
20000419,478.40000000,478.90000000,477.20000000,477.50000000
20000420,477.60000000,477.70000000,475.80000000,476.50000000
20000424,477.10000000,477.90000000,475.90000000,476.20000000
20000425,476.30000000,477.00000000,474.50000000,474.80000000
20000426,474.00000000,474.20000000,471.40000000,472.10000000
20000427,472.90000000,474.10000000,471.80000000,473.40000000
20000428,472.00000000,472.20000000,469.20000000,469.70000000
20000501,469.80000000,471.10000000,468.60000000,469.80000000
20000502,471.60000000,472.90000000,470.90000000,472.00000000
20000503,472.90000000,474.40000000,471.60000000,474.10000000
20000504,473.70000000,479.00000000,473.60000000,476.20000000
20000505,476.70000000,478.80000000,473.50000000,475.10000000
20000508,474.00000000,474.70000000,472.30000000,472.60000000
20000509,472.30000000,473.90000000,471.70000000,473.20000000
20000510,474.00000000,474.70000000,473.30000000,473.70000000
20000511,472.80000000,473.30000000,471.10000000,471.50000000
20000512,472.30000000,472.90000000,471.50000000,471.90000000
20000515,471.30000000,471.60000000,469.80000000,471.40000000
20000516,471.60000000,473.00000000,471.00000000,471.20000000
20000517,469.30000000,470.10000000,467.70000000,468.80000000
20000518,468.20000000,469.80000000,467.70000000,468.70000000
20000519,469.20000000,469.90000000,468.30000000,469.60000000
20000522,469.70000000,472.50000000,469.30000000,471.20000000
20000523,471.30000000,471.50000000,468.80000000,469.70000000
20000524,469.20000000,469.60000000,468.20000000,468.80000000
20000525,468.60000000,470.30000000,464.50000000,465.70000000
20000526,465.80000000,468.20000000,465.60000000,467.30000000
20000530,469.10000000,469.30000000,467.40000000,467.80000000
20000531,467.50000000,468.00000000,466.80000000,467.10000000
20000601,467.60000000,468.30000000,467.20000000,467.70000000
20000602,468.80000000,478.20000000,468.30000000,476.50000000
20000605,478.40000000,481.40000000,477.90000000,480.50000000
20000606,479.30000000,486.80000000,479.10000000,484.10000000
20000607,481.10000000,482.70000000,479.20000000,482.30000000
20000608,480.50000000,482.10000000,478.60000000,479.10000000
20000609,480.00000000,481.60000000,478.40000000,478.70000000
20000612,478.90000000,481.50000000,478.30000000,481.40000000
20000613,488.30000000,488.80000000,479.10000000,480.40000000
20000614,481.30000000,486.80000000,480.60000000,486.50000000
20000615,484.00000000,484.80000000,481.30000000,484.40000000
20000616,486.00000000,486.70000000,482.90000000,483.50000000
20000619,482.60000000,483.10000000,479.80000000,480.30000000
20000620,481.10000000,482.00000000,479.30000000,480.40000000
20000621,481.40000000,481.90000000,479.80000000,480.40000000
20000622,480.40000000,483.40000000,478.80000000,479.50000000
20000623,479.60000000,480.30000000,476.30000000,477.10000000
20000626,476.90000000,478.80000000,476.70000000,477.80000000
20000627,477.90000000,479.90000000,477.10000000,479.80000000
20000628,480.50000000,487.10000000,480.10000000,486.60000000
20000629,485.10000000,486.30000000,481.70000000,483.00000000
20000630,483.20000000,484.00000000,481.40000000,483.80000000
20000705,481.10000000,481.50000000,477.40000000,477.60000000
20000706,478.60000000,479.30000000,475.70000000,476.90000000
20000707,477.40000000,478.00000000,474.90000000,476.90000000
20000710,477.80000000,478.70000000,477.00000000,477.20000000
20000711,477.10000000,477.50000000,475.30000000,475.60000000
20000712,473.60000000,474.80000000,472.90000000,473.70000000
20000713,474.30000000,475.10000000,473.00000000,473.20000000
20000714,473.80000000,474.30000000,472.90000000,474.20000000
20000717,475.70000000,477.00000000,474.90000000,476.50000000
20000718,476.20000000,476.50000000,474.90000000,475.40000000
20000719,473.80000000,474.40000000,470.30000000,471.90000000
20000720,470.80000000,473.80000000,470.60000000,472.70000000
20000721,473.50000000,474.00000000,471.50000000,472.90000000
20000724,472.70000000,472.70000000,471.50000000,471.60000000
20000725,471.20000000,473.90000000,470.90000000,471.60000000
20000726,472.10000000,472.60000000,471.60000000,472.00000000
20000727,472.30000000,472.60000000,470.20000000,470.90000000
20000728,471.00000000,471.30000000,469.80000000,470.30000000
20000731,469.30000000,469.60000000,468.50000000,469.30000000
20000801,469.50000000,470.50000000,469.30000000,469.30000000
20000802,468.80000000,471.10000000,468.60000000,468.90000000
20000803,467.00000000,468.00000000,464.50000000,465.60000000
20000804,464.30000000,466.60000000,463.90000000,464.70000000
20000807,465.20000000,465.70000000,464.50000000,465.20000000
20000808,465.60000000,465.70000000,463.30000000,464.80000000
20000809,463.90000000,464.60000000,462.60000000,463.40000000
20000810,463.30000000,464.60000000,463.00000000,463.70000000
20000811,464.40000000,466.60000000,463.80000000,466.40000000
20000814,466.30000000,467.10000000,465.20000000,465.70000000
20000815,465.70000000,466.10000000,465.20000000,465.70000000
20000816,466.70000000,468.90000000,466.20000000,468.40000000
20000817,468.50000000,470.00000000,467.70000000,468.70000000
20000818,468.20000000,468.30000000,466.40000000,467.80000000
20000821,466.40000000,466.60000000,465.30000000,466.10000000
20000822,464.40000000,465.20000000,464.00000000,464.40000000
20000823,462.50000000,464.80000000,461.40000000,461.80000000
20000824,462.20000000,463.90000000,462.10000000,463.60000000
20000825,464.60000000,465.40000000,463.60000000,464.70000000
20000828,464.60000000,464.90000000,463.80000000,464.60000000
20000829,464.30000000,465.60000000,462.80000000,463.60000000
20000830,463.30000000,464.50000000,463.10000000,464.30000000
20000831,465.40000000,468.80000000,464.80000000,468.20000000
20000901,467.30000000,467.60000000,466.80000000,467.00000000
20000905,466.80000000,467.10000000,465.00000000,465.80000000
20000906,465.30000000,465.40000000,463.60000000,464.00000000
20000907,462.50000000,464.30000000,462.40000000,463.80000000
20000908,464.20000000,464.50000000,461.20000000,462.90000000
20000911,462.70000000,463.40000000,462.00000000,462.90000000
20000912,462.60000000,465.60000000,462.50000000,462.70000000
20000913,462.90000000,463.50000000,462.00000000,462.60000000
20000914,463.30000000,464.20000000,461.60000000,462.10000000
20000915,462.30000000,462.50000000,460.40000000,461.90000000
20000918,461.70000000,464.10000000,460.80000000,461.00000000
20000919,461.40000000,462.40000000,460.70000000,461.50000000
20000920,460.70000000,461.80000000,458.40000000,458.60000000
20000921,459.00000000,460.30000000,458.40000000,459.60000000
20000922,464.10000000,465.30000000,460.70000000,461.20000000
20000925,462.20000000,463.50000000,461.60000000,463.40000000
20000926,463.40000000,464.80000000,462.90000000,463.40000000
20000927,463.90000000,468.60000000,463.40000000,467.70000000
20000928,466.90000000,467.40000000,464.30000000,465.00000000
20000929,462.70000000,463.90000000,461.60000000,463.00000000
20001002,463.00000000,463.50000000,461.70000000,462.40000000
20001003,461.80000000,462.10000000,460.60000000,460.90000000
20001004,460.40000000,460.90000000,458.90000000,459.30000000
20001005,460.60000000,460.80000000,458.40000000,459.50000000
20001006,459.30000000,459.70000000,457.70000000,458.20000000
20001009,458.30000000,459.30000000,458.10000000,459.00000000
20001010,459.40000000,461.90000000,458.80000000,461.20000000
20001011,462.20000000,463.60000000,458.90000000,459.10000000
20001012,459.60000000,465.40000000,459.40000000,464.90000000
20001013,463.80000000,464.10000000,459.90000000,460.90000000
20001016,460.40000000,460.80000000,459.50000000,460.00000000
20001017,458.20000000,459.80000000,457.50000000,459.50000000
20001018,459.70000000,462.20000000,457.90000000,458.70000000
20001019,458.70000000,459.10000000,458.20000000,458.40000000
20001020,459.30000000,459.60000000,458.20000000,459.40000000
20001023,459.50000000,460.10000000,457.90000000,458.10000000
20001024,458.30000000,458.90000000,457.70000000,458.20000000
20001025,456.40000000,456.70000000,453.80000000,454.00000000
20001026,454.30000000,454.60000000,451.90000000,452.70000000
20001027,451.10000000,452.90000000,449.60000000,452.00000000
20001030,453.20000000,453.40000000,451.80000000,451.90000000
20001031,451.60000000,453.20000000,451.30000000,452.50000000
20001101,453.30000000,453.90000000,450.70000000,451.50000000
20001102,453.20000000,454.30000000,451.90000000,452.00000000
20001103,453.20000000,453.50000000,451.20000000,452.20000000
20001106,452.90000000,453.50000000,451.70000000,452.10000000
20001107,453.50000000,454.10000000,451.20000000,451.50000000
20001108,451.80000000,452.30000000,450.90000000,452.20000000
20001109,451.10000000,453.70000000,451.10000000,453.00000000
20001110,452.20000000,452.40000000,451.20000000,451.60000000
20001113,451.40000000,452.90000000,451.10000000,451.40000000
20001114,451.70000000,452.30000000,451.00000000,451.50000000
20001115,451.60000000,452.70000000,451.40000000,451.70000000
20001116,452.70000000,455.30000000,451.40000000,452.40000000
20001117,453.00000000,453.40000000,451.70000000,452.30000000
20001120,452.80000000,453.50000000,452.40000000,452.90000000
20001121,453.10000000,453.70000000,452.00000000,452.20000000
20001122,452.70000000,453.00000000,452.30000000,452.80000000
20001127,452.30000000,457.30000000,452.20000000,456.40000000
20001128,456.40000000,457.40000000,455.20000000,456.00000000
20001129,456.10000000,456.30000000,452.90000000,453.00000000
20001130,453.70000000,456.90000000,453.60000000,456.70000000
20001201,457.40000000,457.90000000,455.00000000,455.30000000
20001204,457.20000000,458.40000000,456.40000000,457.20000000
20001205,456.60000000,457.30000000,456.00000000,456.70000000
20001206,457.10000000,460.90000000,456.80000000,460.70000000
20001207,460.40000000,461.20000000,458.80000000,459.50000000
20001208,459.10000000,459.40000000,458.10000000,458.50000000
20001211,457.70000000,458.10000000,455.70000000,456.50000000
20001212,456.60000000,457.30000000,455.90000000,456.60000000
20001213,455.40000000,456.40000000,453.70000000,454.60000000
20001214,455.00000000,455.80000000,454.00000000,454.90000000
20001215,455.40000000,456.40000000,455.10000000,456.30000000
20001218,455.70000000,456.00000000,455.10000000,455.40000000
20001219,454.60000000,455.70000000,454.60000000,455.40000000
20001220,456.20000000,459.10000000,455.90000000,458.10000000
20001221,458.30000000,460.10000000,457.60000000,459.10000000
20001222,459.20000000,459.80000000,458.40000000,458.90000000
20001226,459.10000000,459.90000000,459.00000000,459.30000000
20001227,459.60000000,460.90000000,459.30000000,460.30000000
20001228,459.50000000,460.00000000,456.00000000,457.10000000
20001229,457.00000000,457.60000000,455.70000000,457.00000000
20010102,456.80000000,457.20000000,452.40000000,453.40000000
20010103,452.60000000,454.10000000,451.00000000,452.70000000
20010104,452.90000000,453.20000000,451.20000000,451.80000000
20010105,452.00000000,453.10000000,450.90000000,452.40000000
20010108,453.10000000,453.50000000,452.00000000,452.40000000
20010109,451.40000000,452.20000000,451.10000000,451.90000000
20010110,450.20000000,451.00000000,448.90000000,449.00000000
20010111,448.50000000,448.90000000,447.30000000,448.20000000
20010112,447.50000000,448.70000000,447.40000000,448.00000000
20010116,448.60000000,449.50000000,446.80000000,447.30000000
20010117,447.20000000,447.90000000,446.40000000,447.20000000
20010118,448.40000000,449.00000000,447.60000000,448.20000000
20010119,449.30000000,449.70000000,447.90000000,448.30000000
20010122,449.80000000,452.00000000,448.90000000,450.40000000
20010123,450.80000000,451.30000000,448.90000000,450.10000000
20010124,447.10000000,448.50000000,447.10000000,448.00000000
20010125,448.10000000,448.90000000,447.70000000,448.20000000
20010126,446.60000000,447.50000000,445.40000000,446.20000000
20010129,446.00000000,447.20000000,445.60000000,446.20000000
20010130,446.80000000,450.00000000,446.60000000,449.00000000
20010131,448.60000000,449.30000000,447.20000000,449.00000000
20010201,450.30000000,451.80000000,449.60000000,451.70000000
20010202,450.70000000,451.10000000,449.50000000,450.30000000
20010205,448.30000000,449.10000000,448.10000000,448.40000000
20010206,447.00000000,447.40000000,444.80000000,446.40000000
20010207,446.10000000,447.10000000,445.40000000,445.90000000
20010208,445.40000000,446.40000000,443.10000000,443.20000000
20010209,443.50000000,444.00000000,441.70000000,443.00000000
20010212,443.50000000,444.40000000,443.30000000,443.70000000
20010213,443.80000000,444.20000000,442.50000000,443.20000000
20010214,443.00000000,443.30000000,442.10000000,442.20000000
20010215,440.60000000,441.40000000,437.30000000,437.90000000
20010216,437.00000000,441.50000000,437.00000000,440.80000000
20010220,440.20000000,440.40000000,438.30000000,438.60000000
20010221,439.00000000,441.30000000,438.40000000,440.40000000
20010222,439.60000000,442.70000000,439.40000000,440.80000000
20010223,441.70000000,443.70000000,441.30000000,443.10000000
20010226,444.70000000,448.00000000,443.60000000,447.80000000
20010227,449.80000000,450.70000000,448.40000000,449.40000000
20010228,447.20000000,449.40000000,447.20000000,448.80000000
20010301,449.00000000,449.60000000,446.50000000,447.20000000
20010302,445.40000000,446.20000000,443.70000000,444.10000000
20010305,443.80000000,444.60000000,443.50000000,444.50000000
20010306,443.10000000,443.70000000,441.20000000,441.90000000
20010307,443.00000000,443.70000000,441.10000000,443.40000000
20010308,443.80000000,447.50000000,443.30000000,447.10000000
20010309,448.90000000,452.70000000,448.40000000,452.50000000
20010312,450.50000000,453.90000000,450.00000000,453.30000000
20010313,449.50000000,450.90000000,448.30000000,448.50000000
20010314,446.90000000,447.70000000,443.60000000,443.90000000
20010315,443.30000000,444.30000000,440.50000000,441.30000000
20010316,441.90000000,442.20000000,439.00000000,439.40000000
20010319,441.00000000,442.40000000,440.30000000,441.10000000
20010320,442.30000000,443.50000000,441.30000000,441.80000000
20010321,441.70000000,443.90000000,441.40000000,443.20000000
20010322,442.60000000,443.60000000,441.50000000,442.40000000
20010323,443.60000000,444.50000000,442.30000000,442.70000000
20010326,442.40000000,443.70000000,442.40000000,443.10000000
20010327,443.10000000,443.60000000,441.70000000,442.10000000
20010328,441.40000000,442.10000000,440.10000000,440.60000000
20010329,440.60000000,441.30000000,438.90000000,439.50000000
20010330,439.10000000,439.60000000,437.60000000,438.30000000
20010402,437.30000000,437.90000000,434.90000000,435.70000000
20010403,437.60000000,438.50000000,436.30000000,437.00000000
20010404,438.80000000,440.60000000,437.10000000,438.50000000
20010405,437.70000000,438.50000000,437.50000000,438.20000000
20010406,437.60000000,440.20000000,437.50000000,440.00000000
20010409,439.80000000,440.10000000,438.10000000,438.30000000
20010410,437.40000000,438.70000000,436.30000000,437.30000000
20010411,437.10000000,439.70000000,436.70000000,438.70000000
20010412,439.40000000,440.80000000,439.00000000,440.00000000
20010416,439.60000000,444.10000000,439.60000000,443.20000000
20010417,441.30000000,441.60000000,439.90000000,440.90000000
20010418,438.90000000,442.30000000,438.30000000,441.10000000
20010419,441.10000000,445.20000000,441.10000000,445.10000000
20010420,443.90000000,445.10000000,443.30000000,444.50000000
20010423,442.70000000,443.50000000,442.20000000,443.40000000
20010424,444.10000000,444.80000000,442.60000000,443.80000000
20010425,443.80000000,444.10000000,441.30000000,441.70000000
20010426,442.20000000,444.00000000,442.00000000,443.60000000
20010427,446.10000000,446.60000000,443.20000000,443.40000000
20010430,442.90000000,443.60000000,442.60000000,443.50000000
20010501,443.50000000,444.10000000,443.20000000,443.90000000
20010502,444.30000000,445.10000000,443.40000000,444.90000000
20010503,444.80000000,447.10000000,444.70000000,445.80000000
20010504,446.20000000,447.00000000,445.30000000,445.60000000
20010507,445.20000000,446.10000000,445.00000000,445.60000000
20010508,444.70000000,445.10000000,444.40000000,444.60000000
20010509,446.40000000,450.10000000,446.20000000,449.50000000
20010510,449.70000000,450.00000000,447.60000000,448.60000000
20010511,449.00000000,449.30000000,447.30000000,447.40000000
20010514,446.90000000,448.20000000,446.90000000,447.80000000
20010515,447.20000000,447.70000000,445.70000000,447.60000000
20010516,449.40000000,451.90000000,449.00000000,451.50000000
20010517,451.90000000,454.00000000,451.80000000,453.10000000
20010518,452.10000000,467.60000000,451.70000000,466.90000000
20010521,471.10000000,472.60000000,462.20000000,464.90000000
20010522,462.70000000,464.80000000,461.30000000,464.60000000
20010523,463.40000000,464.20000000,461.90000000,463.10000000
20010524,464.70000000,468.20000000,454.20000000,458.50000000
20010525,459.20000000,459.70000000,454.70000000,457.30000000
20010529,454.80000000,456.30000000,452.70000000,453.30000000
20010530,451.70000000,452.40000000,444.20000000,445.60000000
20010531,445.50000000,447.80000000,444.90000000,445.10000000
20010601,445.30000000,446.90000000,444.40000000,446.20000000
20010604,445.60000000,446.50000000,444.40000000,444.70000000
20010605,445.30000000,445.70000000,444.20000000,445.30000000
20010606,445.80000000,446.00000000,444.50000000,445.20000000
20010607,444.90000000,445.70000000,444.80000000,445.50000000
20010608,446.10000000,453.70000000,446.00000000,452.70000000
20010611,450.90000000,451.40000000,445.70000000,447.10000000
20010612,447.50000000,451.60000000,447.50000000,450.80000000
20010613,451.40000000,452.70000000,448.40000000,451.30000000
20010614,450.80000000,456.10000000,449.70000000,454.60000000
20010615,453.40000000,454.00000000,449.00000000,450.50000000
20010618,450.10000000,453.30000000,450.10000000,451.60000000
20010619,452.40000000,454.00000000,451.60000000,452.60000000
20010620,450.40000000,452.10000000,450.00000000,451.60000000
20010621,451.50000000,452.10000000,450.30000000,451.80000000
20010622,452.20000000,454.90000000,450.70000000,451.50000000
20010625,452.60000000,454.10000000,451.60000000,452.90000000
20010626,453.20000000,458.00000000,452.20000000,455.20000000
20010627,454.20000000,454.80000000,450.40000000,451.00000000
20010628,449.20000000,450.10000000,446.60000000,448.20000000
20010629,449.40000000,450.90000000,448.90000000,449.50000000
20010702,447.90000000,448.70000000,446.70000000,448.30000000
20010703,447.80000000,448.10000000,446.30000000,446.50000000
20010705,445.40000000,445.80000000,443.50000000,444.00000000
20010706,443.30000000,445.90000000,443.00000000,444.80000000
20010709,445.20000000,445.60000000,444.10000000,445.20000000
20010710,445.60000000,446.30000000,444.80000000,444.90000000
20010711,445.50000000,448.40000000,445.50000000,447.00000000
20010712,446.00000000,446.40000000,444.20000000,445.30000000
20010713,445.00000000,446.10000000,444.50000000,445.80000000
20010716,446.70000000,447.80000000,445.20000000,445.60000000
20010717,445.40000000,446.90000000,445.40000000,446.80000000
20010718,446.90000000,449.70000000,446.60000000,449.00000000
20010719,448.90000000,449.70000000,446.20000000,447.90000000
20010720,448.20000000,449.30000000,447.20000000,448.40000000
20010723,447.50000000,447.90000000,447.00000000,447.30000000
20010724,446.80000000,448.50000000,446.80000000,448.20000000
20010725,447.30000000,448.00000000,445.20000000,446.00000000
20010726,445.00000000,446.00000000,443.60000000,444.50000000
20010727,443.80000000,445.90000000,443.50000000,445.70000000
20010730,444.30000000,445.00000000,442.80000000,443.10000000
20010731,443.20000000,445.00000000,443.20000000,444.70000000
20010801,445.00000000,446.50000000,444.50000000,445.80000000
20010802,445.10000000,446.10000000,444.70000000,445.80000000
20010803,445.50000000,446.90000000,444.40000000,446.30000000
20010806,445.50000000,445.80000000,444.80000000,445.40000000
20010807,444.50000000,445.80000000,443.90000000,445.40000000
20010808,444.40000000,446.70000000,444.20000000,446.20000000
20010809,447.50000000,452.10000000,447.50000000,451.70000000
20010810,452.60000000,455.30000000,451.30000000,452.30000000
20010813,454.10000000,455.70000000,452.40000000,454.10000000
20010814,452.60000000,454.90000000,451.60000000,454.60000000
20010815,455.30000000,456.00000000,452.70000000,453.90000000
20010816,453.60000000,454.90000000,453.00000000,453.40000000
20010817,454.80000000,459.30000000,454.60000000,457.50000000
20010820,455.80000000,455.90000000,453.90000000,454.10000000
20010821,454.00000000,454.90000000,451.70000000,452.90000000
20010822,455.30000000,455.80000000,452.50000000,452.80000000
20010823,452.30000000,453.90000000,452.30000000,453.20000000
20010824,451.80000000,452.50000000,449.80000000,450.40000000
20010827,450.20000000,450.50000000,449.00000000,450.40000000
20010828,449.10000000,450.10000000,448.10000000,449.90000000
20010829,450.70000000,451.90000000,450.20000000,451.30000000
20010830,450.80000000,453.20000000,449.80000000,453.00000000
20010831,452.80000000,453.10000000,450.00000000,452.00000000
20010904,450.10000000,450.70000000,448.80000000,449.20000000
20010905,449.60000000,450.30000000,448.70000000,449.60000000
20010906,449.70000000,451.10000000,449.00000000,450.50000000
20010907,450.30000000,452.10000000,449.90000000,450.60000000
20010910,450.70000000,451.00000000,448.20000000,449.20000000
20010914,467.80000000,467.80000000,467.80000000,467.80000000
20010917,466.50000000,468.50000000,462.50000000,467.00000000
20010918,466.00000000,467.50000000,463.10000000,465.20000000
20010919,466.50000000,469.50000000,465.00000000,467.80000000
20010920,466.70000000,467.50000000,464.50000000,465.30000000
20010921,470.50000000,471.50000000,465.80000000,468.40000000
20010924,464.30000000,466.60000000,464.00000000,466.40000000
20010925,464.50000000,467.50000000,464.30000000,467.30000000
20010926,468.70000000,470.70000000,467.80000000,470.30000000
20010927,466.50000000,469.90000000,466.10000000,468.70000000
20010928,468.80000000,471.00000000,468.80000000,469.50000000
20011001,468.20000000,469.40000000,467.40000000,468.70000000
20011002,468.10000000,468.70000000,465.80000000,466.40000000
20011003,466.40000000,468.30000000,466.40000000,467.10000000
20011004,467.50000000,468.80000000,466.60000000,467.10000000
20011005,468.20000000,469.00000000,467.30000000,468.00000000
20011008,469.50000000,470.30000000,467.60000000,468.90000000
20011009,467.00000000,467.60000000,464.80000000,465.20000000
20011010,464.50000000,465.30000000,460.60000000,462.20000000
20011011,459.00000000,459.30000000,456.80000000,458.10000000
20011012,459.70000000,462.00000000,458.10000000,461.20000000
20011015,459.80000000,460.00000000,458.00000000,458.20000000
20011016,457.70000000,459.10000000,457.50000000,458.40000000
20011017,458.00000000,460.30000000,457.90000000,459.50000000
20011018,458.60000000,459.00000000,454.70000000,455.30000000
20011019,454.50000000,456.90000000,454.30000000,456.20000000
20011022,453.50000000,454.00000000,451.30000000,451.60000000
20011023,451.80000000,452.90000000,451.70000000,452.00000000
20011024,452.30000000,452.60000000,451.60000000,451.80000000
20011025,452.10000000,453.90000000,451.80000000,453.70000000
20011026,453.70000000,454.50000000,453.00000000,453.80000000
20011029,454.80000000,455.80000000,454.30000000,455.20000000
20011030,456.80000000,457.20000000,456.10000000,456.70000000
20011031,456.50000000,456.90000000,454.60000000,456.00000000
20011101,456.00000000,457.80000000,455.70000000,456.20000000
20011102,456.60000000,457.00000000,455.90000000,456.30000000
20011105,454.00000000,455.40000000,454.00000000,455.00000000
20011106,455.10000000,456.20000000,454.50000000,455.70000000
20011107,456.30000000,456.90000000,455.70000000,456.80000000
20011108,456.20000000,456.60000000,452.30000000,452.60000000
20011109,453.10000000,453.70000000,452.70000000,453.20000000
20011112,453.60000000,458.00000000,453.30000000,454.10000000
20011113,452.50000000,453.70000000,451.70000000,453.50000000
20011114,454.20000000,454.60000000,453.10000000,453.50000000
20011115,451.80000000,452.50000000,450.20000000,450.80000000
20011116,449.90000000,450.70000000,449.30000000,450.40000000
20011119,449.30000000,449.50000000,447.80000000,448.40000000
20011120,448.70000000,449.50000000,448.30000000,448.70000000
20011121,447.80000000,448.90000000,447.40000000,448.60000000
20011126,447.90000000,448.30000000,447.70000000,448.00000000
20011127,447.80000000,449.00000000,447.80000000,448.90000000
20011128,449.60000000,450.50000000,449.30000000,449.70000000
20011129,450.40000000,451.00000000,449.10000000,449.30000000
20011130,450.20000000,451.20000000,449.40000000,449.50000000
20011203,450.40000000,453.30000000,450.10000000,452.50000000
20011204,451.30000000,452.00000000,450.70000000,450.90000000
20011205,450.50000000,450.80000000,448.70000000,449.20000000
20011206,449.10000000,450.00000000,448.60000000,449.60000000
20011207,449.80000000,450.10000000,448.70000000,449.30000000
20011210,447.90000000,448.30000000,446.30000000,447.60000000
20011211,447.10000000,448.00000000,446.70000000,447.50000000
20011212,448.50000000,449.40000000,448.20000000,449.10000000
20011213,449.10000000,449.60000000,448.90000000,449.20000000
20011214,450.00000000,453.80000000,449.80000000,453.20000000
20011217,452.40000000,453.20000000,452.10000000,452.90000000
20011218,453.80000000,456.00000000,453.50000000,455.50000000
20011219,453.60000000,454.40000000,450.20000000,450.60000000
20011220,451.10000000,451.60000000,450.40000000,451.10000000
20011221,453.10000000,453.40000000,451.90000000,452.90000000
20011226,453.00000000,454.50000000,452.90000000,454.20000000
20011227,452.70000000,453.70000000,452.00000000,452.30000000
20011228,451.60000000,452.20000000,450.90000000,451.40000000
20011231,451.40000000,454.10000000,451.10000000,453.60000000
20020102,453.00000000,454.40000000,453.00000000,453.80000000
20020103,453.80000000,455.00000000,451.80000000,453.10000000
20020104,453.40000000,454.40000000,452.20000000,453.80000000
20020107,454.70000000,455.20000000,452.60000000,453.50000000
20020108,453.40000000,454.10000000,453.10000000,453.80000000
20020109,453.90000000,459.60000000,453.60000000,458.30000000
20020110,462.90000000,463.30000000,460.20000000,462.00000000
20020111,461.80000000,463.00000000,460.30000000,462.30000000
20020114,461.20000000,461.80000000,460.10000000,460.30000000
20020115,458.30000000,459.90000000,457.60000000,459.30000000
20020116,459.10000000,462.80000000,458.10000000,462.20000000
20020117,459.60000000,460.90000000,458.70000000,459.30000000
20020118,458.00000000,458.90000000,457.40000000,458.00000000
20020122,457.50000000,458.50000000,455.80000000,456.40000000
20020123,455.40000000,455.80000000,452.80000000,453.50000000
20020124,453.60000000,454.30000000,452.10000000,453.00000000
20020125,453.30000000,454.20000000,452.90000000,453.70000000
20020128,452.80000000,453.70000000,452.60000000,453.10000000
20020129,452.20000000,456.30000000,452.00000000,456.00000000
20020130,456.00000000,457.30000000,455.00000000,456.50000000
20020131,456.30000000,457.30000000,455.40000000,456.50000000
20020201,456.90000000,461.50000000,456.80000000,460.40000000
20020204,460.60000000,464.10000000,460.40000000,463.70000000
20020205,465.10000000,473.40000000,464.60000000,472.70000000
20020206,476.30000000,481.10000000,470.60000000,471.90000000
20020207,474.10000000,475.10000000,472.60000000,474.20000000
20020208,477.60000000,480.90000000,476.30000000,478.00000000
20020211,473.40000000,474.40000000,472.10000000,474.40000000
20020212,471.70000000,475.10000000,471.40000000,474.90000000
20020213,471.90000000,474.20000000,469.60000000,473.60000000
20020214,473.40000000,474.70000000,472.50000000,473.80000000
20020215,475.20000000,476.10000000,472.10000000,472.50000000
20020219,471.00000000,472.70000000,466.60000000,467.20000000
20020220,467.40000000,467.90000000,464.70000000,466.20000000
20020221,464.10000000,468.10000000,464.10000000,467.10000000
20020222,467.60000000,468.60000000,465.60000000,467.10000000
20020225,466.00000000,466.90000000,464.70000000,466.50000000
20020226,467.20000000,472.10000000,466.60000000,471.80000000
20020227,472.20000000,472.60000000,469.70000000,470.20000000
20020228,469.90000000,472.10000000,469.90000000,470.70000000
20020301,469.90000000,473.60000000,469.10000000,472.00000000
20020304,472.20000000,472.60000000,470.60000000,470.70000000
20020305,470.40000000,473.00000000,467.80000000,468.00000000
20020306,468.00000000,468.50000000,466.20000000,467.50000000
20020307,465.20000000,466.40000000,463.10000000,464.10000000
20020308,463.20000000,464.10000000,462.30000000,463.90000000
20020311,465.30000000,466.00000000,464.80000000,464.90000000
20020312,466.30000000,468.60000000,466.30000000,467.40000000
20020313,467.40000000,468.00000000,466.70000000,467.40000000
20020314,466.40000000,466.80000000,464.30000000,464.80000000
20020315,464.80000000,465.00000000,462.90000000,463.70000000
20020318,465.40000000,466.60000000,464.60000000,465.90000000
20020319,466.50000000,467.60000000,466.20000000,466.60000000
20020320,466.20000000,466.60000000,465.20000000,466.00000000
20020321,466.00000000,467.20000000,465.60000000,466.70000000
20020322,467.40000000,471.40000000,467.30000000,471.20000000
20020325,470.90000000,472.10000000,470.50000000,471.30000000
20020326,470.60000000,471.10000000,469.40000000,470.40000000
20020327,470.90000000,476.80000000,470.90000000,475.70000000
20020328,476.40000000,477.10000000,473.90000000,476.10000000
20020401,475.50000000,476.70000000,474.30000000,476.60000000
20020402,476.50000000,480.20000000,476.00000000,479.40000000
20020403,477.90000000,478.40000000,474.50000000,475.90000000
20020404,474.60000000,475.80000000,472.40000000,474.40000000
20020405,474.20000000,475.60000000,471.40000000,473.40000000
20020408,472.50000000,474.70000000,472.50000000,473.70000000
20020409,472.70000000,473.10000000,471.60000000,471.90000000
20020410,471.00000000,475.30000000,470.50000000,474.90000000
20020411,475.20000000,476.60000000,474.40000000,475.40000000
20020412,473.80000000,475.60000000,473.50000000,475.30000000
20020415,475.60000000,476.10000000,472.80000000,473.10000000
20020416,471.90000000,473.00000000,470.70000000,471.90000000
20020417,473.90000000,475.80000000,473.60000000,475.20000000
20020418,476.00000000,479.40000000,475.70000000,477.60000000
20020419,475.10000000,475.90000000,474.30000000,475.40000000
20020422,476.50000000,478.10000000,475.90000000,476.00000000
20020423,475.40000000,477.60000000,475.10000000,477.00000000
20020424,477.50000000,478.60000000,477.00000000,477.20000000
20020425,481.20000000,482.20000000,479.50000000,481.00000000
20020426,481.00000000,484.90000000,479.10000000,484.50000000
20020429,483.20000000,484.10000000,482.40000000,483.90000000
20020430,481.70000000,482.40000000,479.90000000,481.60000000
20020501,480.80000000,484.00000000,479.90000000,481.80000000
20020502,480.00000000,481.50000000,479.50000000,481.00000000
20020503,481.60000000,486.20000000,481.60000000,484.90000000
20020506,483.70000000,484.70000000,483.30000000,483.90000000
20020507,484.30000000,485.40000000,481.70000000,484.30000000
20020508,482.20000000,485.90000000,480.70000000,480.90000000
20020509,481.10000000,483.00000000,481.10000000,482.20000000
20020510,482.90000000,484.60000000,482.80000000,483.70000000
20020513,483.20000000,484.00000000,481.90000000,483.30000000
20020514,481.80000000,482.30000000,479.50000000,480.00000000
20020515,479.80000000,481.70000000,478.90000000,481.40000000
20020516,481.20000000,483.20000000,481.20000000,482.50000000
20020517,482.30000000,484.80000000,481.90000000,483.30000000
20020520,484.20000000,489.10000000,483.50000000,488.40000000
20020521,487.10000000,489.70000000,486.40000000,488.50000000
20020522,491.00000000,491.60000000,488.90000000,490.70000000
20020523,488.50000000,495.70000000,488.00000000,495.20000000
20020524,492.80000000,494.50000000,491.80000000,493.10000000
20020528,493.90000000,498.40000000,492.60000000,496.60000000
20020529,498.80000000,499.80000000,495.70000000,497.90000000
20020530,496.60000000,499.00000000,495.80000000,497.80000000
20020531,499.60000000,500.00000000,496.50000000,498.60000000
20020603,498.20000000,500.60000000,497.00000000,498.80000000
20020604,500.10000000,501.80000000,499.60000000,499.90000000
20020605,495.30000000,496.90000000,492.20000000,493.20000000
20020606,494.40000000,497.70000000,492.90000000,496.90000000
20020607,497.70000000,499.90000000,495.40000000,496.50000000
20020610,494.10000000,496.20000000,489.60000000,490.60000000
20020611,489.70000000,492.00000000,487.70000000,491.60000000
20020612,490.90000000,493.80000000,490.70000000,492.20000000
20020613,489.40000000,491.60000000,488.70000000,489.60000000
20020614,491.90000000,495.10000000,490.00000000,490.90000000
20020617,489.40000000,490.60000000,488.80000000,489.20000000
20020618,490.40000000,491.30000000,489.90000000,490.80000000
20020619,493.00000000,493.50000000,490.90000000,491.40000000
20020620,492.90000000,496.50000000,492.80000000,494.80000000
20020621,494.40000000,496.90000000,493.90000000,496.20000000
20020624,497.40000000,498.70000000,495.40000000,495.80000000
20020625,494.40000000,494.90000000,489.40000000,491.60000000
20020626,495.40000000,496.10000000,491.20000000,491.90000000
20020627,489.10000000,492.20000000,488.00000000,490.70000000
20020628,492.10000000,492.40000000,481.60000000,485.00000000
20020701,482.70000000,486.20000000,482.70000000,485.50000000
20020702,485.40000000,486.80000000,484.20000000,484.30000000
20020703,483.80000000,484.20000000,481.60000000,482.40000000
20020708,483.10000000,484.20000000,482.10000000,483.60000000
20020709,484.80000000,487.80000000,484.80000000,487.60000000
20020710,486.30000000,489.60000000,485.30000000,486.20000000
20020711,484.80000000,489.40000000,484.80000000,488.70000000
20020712,486.70000000,488.40000000,486.30000000,487.00000000
20020715,488.40000000,491.40000000,488.30000000,491.00000000
20020716,490.70000000,491.00000000,487.90000000,488.60000000
20020717,487.60000000,489.20000000,486.80000000,488.80000000
20020718,487.90000000,489.20000000,487.80000000,488.20000000
20020719,490.00000000,497.10000000,490.00000000,495.00000000
20020722,493.80000000,495.50000000,493.30000000,494.60000000
20020723,490.60000000,491.80000000,482.60000000,483.70000000
20020724,482.00000000,483.20000000,477.20000000,482.50000000
20020725,480.70000000,482.30000000,480.10000000,480.90000000
20020726,478.20000000,479.10000000,471.20000000,474.40000000
20020729,474.00000000,474.80000000,472.90000000,473.70000000
20020730,475.00000000,476.70000000,474.50000000,475.20000000
20020731,476.00000000,476.70000000,473.00000000,474.40000000
20020801,471.20000000,476.00000000,469.50000000,475.20000000
20020802,476.00000000,479.00000000,475.40000000,478.20000000
20020805,477.90000000,480.70000000,477.70000000,478.80000000
20020806,476.00000000,477.20000000,475.70000000,476.50000000
20020807,479.40000000,486.40000000,479.40000000,485.30000000
20020808,483.80000000,484.30000000,481.10000000,481.40000000
20020809,481.40000000,485.90000000,481.40000000,485.20000000
20020812,487.20000000,488.90000000,484.20000000,485.00000000
20020813,485.50000000,486.10000000,484.30000000,485.10000000
20020814,486.80000000,487.70000000,481.70000000,482.70000000
20020815,482.80000000,487.00000000,482.20000000,485.30000000
20020816,484.30000000,486.10000000,483.00000000,484.60000000
20020819,482.70000000,483.20000000,475.20000000,476.90000000
20020820,478.40000000,480.40000000,477.10000000,479.60000000
20020821,476.80000000,479.40000000,476.70000000,478.50000000
20020822,476.20000000,478.20000000,475.30000000,477.50000000
20020823,475.50000000,477.90000000,474.80000000,477.50000000
20020826,477.40000000,481.20000000,477.40000000,480.20000000
20020827,480.80000000,483.70000000,478.80000000,483.10000000
20020828,482.00000000,483.20000000,479.90000000,480.10000000
20020829,481.50000000,484.00000000,481.20000000,483.60000000
20020830,483.60000000,484.80000000,482.50000000,483.10000000
20020903,484.10000000,485.10000000,483.30000000,484.20000000
20020904,483.30000000,486.30000000,483.00000000,485.70000000
20020905,487.30000000,490.00000000,487.30000000,489.00000000
20020906,489.50000000,492.10000000,489.00000000,490.70000000
20020909,492.10000000,494.70000000,491.60000000,492.00000000
20020910,488.70000000,490.70000000,487.90000000,488.60000000
20020911,485.20000000,487.50000000,485.20000000,487.30000000
20020912,488.30000000,490.50000000,487.80000000,489.60000000
20020913,489.50000000,490.60000000,486.20000000,487.30000000
20020916,485.70000000,488.60000000,485.60000000,487.70000000
20020917,485.80000000,487.70000000,484.40000000,487.40000000
20020918,488.30000000,491.70000000,488.30000000,491.00000000
20020919,492.50000000,493.90000000,491.80000000,493.10000000
20020920,491.20000000,494.50000000,490.80000000,492.40000000
20020923,494.30000000,495.20000000,491.80000000,493.30000000
20020924,494.70000000,498.50000000,494.70000000,496.40000000
20020925,494.70000000,496.10000000,492.60000000,492.80000000
20020926,491.90000000,492.60000000,489.00000000,490.90000000
20020927,490.00000000,492.30000000,489.30000000,490.30000000
20020930,493.20000000,495.40000000,493.00000000,494.40000000
20021001,492.00000000,493.00000000,490.80000000,491.40000000
20021002,490.70000000,492.80000000,490.70000000,492.00000000
20021003,493.20000000,493.80000000,491.20000000,491.60000000
20021004,491.80000000,492.60000000,489.20000000,492.50000000
20021007,492.20000000,492.80000000,491.40000000,492.30000000
20021008,490.00000000,490.50000000,488.00000000,488.60000000
20021009,488.50000000,490.50000000,488.50000000,490.00000000
20021010,488.80000000,489.50000000,486.00000000,486.60000000
20021011,487.00000000,487.40000000,485.80000000,486.40000000
20021014,487.20000000,488.40000000,487.20000000,487.80000000
20021015,486.00000000,486.40000000,482.20000000,482.60000000
20021016,483.20000000,484.80000000,483.20000000,483.90000000
20021017,480.50000000,482.10000000,479.30000000,481.40000000
20021018,482.50000000,483.00000000,481.50000000,482.50000000
20021021,482.90000000,483.30000000,480.10000000,480.70000000
20021022,481.10000000,483.10000000,481.10000000,482.80000000
20021023,482.80000000,483.10000000,481.40000000,481.80000000
20021024,480.00000000,482.20000000,478.30000000,480.40000000
20021025,482.20000000,484.00000000,482.00000000,483.10000000
20021028,483.50000000,485.10000000,483.50000000,484.80000000
20021029,486.60000000,488.00000000,486.00000000,487.30000000
20021030,486.10000000,486.90000000,485.60000000,486.10000000
20021031,485.80000000,487.90000000,485.70000000,487.60000000
20021101,489.60000000,491.20000000,487.90000000,488.40000000
20021104,486.70000000,488.50000000,486.70000000,487.90000000
20021105,488.60000000,489.40000000,487.50000000,487.80000000
20021106,486.40000000,487.50000000,486.40000000,487.10000000
20021107,489.00000000,490.70000000,488.50000000,490.10000000
20021108,491.70000000,492.50000000,489.80000000,490.90000000
20021111,489.80000000,491.40000000,489.50000000,490.80000000
20021112,490.90000000,494.20000000,490.70000000,493.90000000
20021113,492.90000000,494.60000000,486.20000000,488.10000000
20021114,488.60000000,488.80000000,486.50000000,487.30000000
20021115,487.70000000,490.50000000,487.70000000,490.10000000
20021118,487.80000000,489.30000000,487.30000000,488.60000000
20021119,489.40000000,489.60000000,487.80000000,488.00000000
20021120,488.40000000,488.90000000,486.70000000,486.80000000
20021121,487.30000000,487.70000000,486.40000000,486.80000000
20021122,487.10000000,491.20000000,485.70000000,490.10000000
20021125,488.20000000,488.70000000,486.10000000,487.10000000
20021126,487.10000000,488.00000000,486.30000000,486.90000000
20021127,487.10000000,487.70000000,485.90000000,486.00000000
20021202,485.20000000,487.20000000,484.80000000,486.70000000
20021203,487.40000000,489.90000000,487.40000000,489.40000000
20021204,490.00000000,492.70000000,490.00000000,491.30000000
20021205,490.50000000,494.00000000,490.20000000,493.80000000
20021206,494.70000000,498.20000000,493.50000000,495.30000000
20021209,493.90000000,495.40000000,493.90000000,494.70000000
20021210,494.80000000,495.20000000,491.30000000,492.40000000
20021211,492.50000000,494.20000000,492.50000000,493.70000000
20021212,496.00000000,501.70000000,494.80000000,500.30000000
20021213,503.00000000,504.50000000,498.90000000,502.00000000
20021216,501.80000000,506.20000000,501.30000000,505.80000000
20021217,507.70000000,511.20000000,504.50000000,506.20000000
20021218,504.70000000,511.00000000,504.70000000,510.90000000
20021219,514.70000000,517.20000000,512.00000000,514.70000000
20021220,510.70000000,511.60000000,507.20000000,509.20000000
20021223,511.40000000,514.00000000,510.40000000,513.80000000
20021224,513.70000000,516.30000000,513.40000000,515.50000000
20021226,514.70000000,518.80000000,514.50000000,517.60000000
20021227,516.50000000,519.70000000,515.50000000,517.90000000
20021230,516.70000000,517.30000000,510.70000000,512.30000000
20021231,511.90000000,516.70000000,509.90000000,516.40000000
20030102,512.20000000,516.40000000,511.40000000,514.70000000
20030103,513.50000000,521.70000000,512.60000000,519.80000000
20030106,522.70000000,523.50000000,518.70000000,520.30000000
20030107,518.50000000,519.80000000,513.20000000,515.90000000
20030108,513.50000000,524.20000000,513.50000000,522.50000000
20030109,522.20000000,523.20000000,519.70000000,521.90000000
20030110,521.80000000,524.70000000,518.70000000,523.10000000
20030113,520.00000000,523.60000000,519.80000000,523.30000000
20030114,521.20000000,523.20000000,519.70000000,520.60000000
20030115,518.70000000,520.40000000,516.90000000,519.30000000
20030116,519.10000000,527.20000000,518.80000000,526.30000000
20030117,526.20000000,526.90000000,523.50000000,525.00000000
20030121,523.70000000,526.30000000,521.60000000,525.70000000
20030122,527.50000000,528.30000000,526.10000000,528.10000000
20030123,531.50000000,535.90000000,530.80000000,532.90000000
20030124,532.50000000,538.40000000,532.20000000,536.60000000
20030127,538.10000000,541.10000000,535.90000000,537.60000000
20030128,536.60000000,538.50000000,535.60000000,538.20000000
20030129,538.00000000,539.60000000,533.60000000,534.50000000
20030130,531.10000000,538.30000000,531.10000000,536.80000000
20030131,537.10000000,537.60000000,535.10000000,536.20000000
20030203,536.90000000,539.70000000,536.70000000,538.70000000
20030204,542.60000000,547.10000000,542.30000000,547.00000000
20030205,548.60000000,551.60000000,540.10000000,544.30000000
20030206,541.60000000,544.40000000,537.60000000,537.80000000
20030207,538.80000000,542.70000000,535.10000000,537.60000000
20030210,538.60000000,540.10000000,530.60000000,531.30000000
20030211,531.10000000,533.30000000,528.10000000,530.10000000
20030212,528.10000000,530.20000000,519.60000000,520.10000000
20030213,520.30000000,526.20000000,519.30000000,524.80000000
20030214,523.60000000,524.80000000,516.10000000,519.30000000
20030218,515.20000000,516.10000000,510.10000000,511.40000000
20030219,514.00000000,517.40000000,511.80000000,517.10000000
20030220,516.90000000,522.10000000,516.90000000,520.20000000
20030221,520.10000000,522.10000000,518.10000000,518.90000000
20030224,519.30000000,525.20000000,519.30000000,523.50000000
20030225,524.50000000,526.50000000,518.10000000,519.50000000
20030226,519.10000000,523.60000000,518.80000000,521.20000000
20030227,521.50000000,522.50000000,512.80000000,513.30000000
20030228,513.90000000,518.60000000,513.90000000,517.40000000
20030303,515.30000000,516.80000000,512.30000000,516.40000000
20030304,519.90000000,522.00000000,519.20000000,520.40000000
20030305,521.10000000,523.80000000,519.40000000,520.30000000
20030306,520.30000000,524.50000000,520.30000000,524.00000000
20030307,523.90000000,525.80000000,514.10000000,518.00000000
20030310,520.30000000,522.60000000,520.30000000,521.90000000
20030311,519.60000000,520.40000000,515.80000000,517.70000000
20030312,515.80000000,516.50000000,513.00000000,513.70000000
20030313,505.60000000,508.10000000,499.10000000,503.10000000
20030314,501.70000000,506.60000000,501.10000000,503.70000000
20030317,509.10000000,510.60000000,501.90000000,504.30000000
20030318,502.80000000,507.50000000,502.80000000,504.80000000
20030319,502.30000000,505.10000000,501.40000000,503.30000000
20030320,500.40000000,505.10000000,499.70000000,500.10000000
20030321,499.10000000,501.10000000,492.90000000,493.20000000
20030324,496.90000000,497.80000000,496.10000000,496.60000000
20030325,499.60000000,500.40000000,494.40000000,495.40000000
20030326,497.00000000,498.70000000,496.20000000,497.20000000
20030327,499.60000000,500.20000000,495.40000000,495.50000000
20030328,497.20000000,499.70000000,496.60000000,498.60000000
20030331,501.70000000,503.70000000,501.70000000,503.10000000
20030401,501.30000000,503.10000000,500.80000000,501.40000000
20030402,496.50000000,497.70000000,494.20000000,496.60000000
20030403,491.20000000,494.10000000,490.20000000,491.90000000
20030404,489.80000000,492.60000000,489.80000000,492.20000000
20030407,486.80000000,489.90000000,486.30000000,488.40000000
20030408,487.40000000,491.10000000,487.20000000,489.10000000
20030409,489.80000000,493.90000000,487.90000000,492.40000000
20030410,491.80000000,493.80000000,491.10000000,493.50000000
20030411,491.40000000,495.20000000,489.70000000,494.70000000
20030414,491.90000000,493.20000000,490.80000000,491.10000000
20030415,490.80000000,493.00000000,488.80000000,491.70000000
20030416,490.80000000,493.20000000,489.40000000,492.50000000
20030417,493.00000000,494.90000000,493.00000000,493.80000000
20030421,495.70000000,500.70000000,495.70000000,500.10000000
20030422,501.20000000,503.00000000,499.60000000,501.00000000
20030423,499.90000000,501.80000000,497.70000000,498.10000000
20030424,498.30000000,501.70000000,498.00000000,501.30000000
20030425,499.20000000,500.90000000,499.10000000,499.90000000
20030428,501.10000000,501.80000000,495.70000000,501.00000000
20030429,499.10000000,500.80000000,497.50000000,500.20000000
20030430,504.20000000,506.60000000,503.30000000,505.60000000
20030501,505.00000000,510.00000000,505.00000000,508.60000000
20030502,508.00000000,510.20000000,505.40000000,507.50000000
20030505,508.00000000,509.80000000,507.60000000,508.80000000
20030506,510.70000000,511.60000000,508.40000000,509.00000000
20030507,510.20000000,511.10000000,505.80000000,508.40000000
20030508,509.90000000,516.20000000,509.90000000,514.90000000
20030509,514.00000000,515.70000000,513.40000000,515.10000000
20030512,517.20000000,519.00000000,515.90000000,518.10000000
20030513,517.80000000,518.30000000,515.30000000,516.40000000
20030514,515.90000000,521.30000000,515.90000000,518.70000000
20030515,520.20000000,521.80000000,518.00000000,519.00000000
20030516,520.40000000,523.60000000,520.30000000,521.10000000
20030519,524.20000000,531.20000000,523.50000000,530.60000000
20030520,534.20000000,536.70000000,531.40000000,532.70000000
20030521,530.70000000,539.40000000,530.70000000,538.40000000
20030522,538.00000000,538.70000000,532.90000000,534.30000000
20030523,536.20000000,537.40000000,533.00000000,535.00000000
20030527,539.20000000,539.90000000,531.90000000,534.00000000
20030528,527.70000000,531.70000000,524.60000000,531.40000000
20030529,527.20000000,536.20000000,527.20000000,535.90000000
20030530,531.70000000,532.20000000,526.70000000,530.80000000
20030602,526.50000000,533.50000000,526.50000000,532.30000000
20030603,531.30000000,532.80000000,529.50000000,531.50000000
20030604,530.80000000,531.90000000,527.90000000,528.80000000
20030605,529.90000000,535.70000000,529.90000000,534.70000000
20030606,532.20000000,533.00000000,527.40000000,529.70000000
20030609,529.40000000,532.00000000,527.00000000,527.80000000
20030610,524.70000000,525.20000000,517.20000000,518.00000000
20030611,520.20000000,523.20000000,519.50000000,521.40000000
20030612,517.80000000,519.40000000,516.70000000,519.10000000
20030613,519.10000000,522.90000000,517.10000000,522.40000000
20030616,523.20000000,525.50000000,521.70000000,524.90000000
20030617,525.00000000,530.90000000,525.00000000,529.00000000
20030618,524.80000000,526.70000000,522.20000000,523.00000000
20030619,522.40000000,528.80000000,522.30000000,527.00000000
20030620,524.70000000,525.00000000,521.00000000,521.90000000
20030623,521.50000000,522.70000000,516.20000000,518.60000000
20030624,519.20000000,519.70000000,511.50000000,511.90000000
20030625,513.00000000,515.50000000,512.80000000,514.80000000
20030626,509.40000000,510.70000000,508.70000000,509.40000000
20030627,509.10000000,512.50000000,508.50000000,510.70000000
20030630,510.90000000,513.30000000,509.70000000,511.50000000
20030701,513.70000000,519.00000000,513.70000000,516.90000000
20030702,515.90000000,518.50000000,515.90000000,516.80000000
20030703,514.80000000,517.60000000,514.50000000,516.50000000
20030707,514.00000000,515.00000000,513.00000000,513.60000000
20030708,511.70000000,513.40000000,507.80000000,509.60000000
20030709,510.70000000,511.50000000,508.70000000,509.10000000
20030710,507.70000000,511.20000000,507.60000000,509.80000000
20030711,507.50000000,510.70000000,507.50000000,510.30000000
20030714,511.20000000,513.40000000,511.20000000,513.00000000
20030715,513.70000000,514.20000000,506.20000000,507.40000000
20030716,507.10000000,509.70000000,507.10000000,508.40000000
20030717,509.30000000,510.70000000,506.00000000,509.50000000
20030718,508.70000000,513.00000000,508.20000000,512.50000000
20030721,512.90000000,517.50000000,512.60000000,516.20000000
20030722,516.70000000,518.10000000,514.80000000,515.90000000
20030723,519.40000000,524.30000000,519.40000000,523.90000000
20030724,523.40000000,529.10000000,521.20000000,527.50000000
20030725,526.30000000,529.90000000,525.90000000,528.00000000
20030728,527.60000000,533.10000000,527.60000000,530.10000000
20030729,529.10000000,529.40000000,526.20000000,527.00000000
20030730,523.70000000,524.40000000,520.00000000,521.50000000
20030731,522.10000000,522.80000000,518.40000000,519.20000000
20030801,517.20000000,519.10000000,509.40000000,511.20000000
20030804,512.40000000,515.20000000,511.40000000,514.30000000
20030805,513.40000000,514.90000000,512.70000000,514.60000000
20030806,516.50000000,517.40000000,513.60000000,515.80000000
20030807,514.40000000,518.40000000,514.40000000,517.50000000
20030808,517.90000000,522.40000000,517.30000000,521.30000000
20030811,522.30000000,526.90000000,522.30000000,526.70000000
20030812,524.40000000,526.20000000,523.10000000,523.40000000
20030813,522.40000000,529.40000000,520.60000000,527.10000000
20030814,527.40000000,532.20000000,527.40000000,530.90000000
20030815,528.90000000,530.90000000,527.70000000,528.10000000
20030818,525.50000000,525.90000000,522.40000000,523.30000000
20030819,520.90000000,527.20000000,520.70000000,526.40000000
20030820,526.20000000,531.60000000,526.20000000,530.40000000
20030821,528.10000000,529.30000000,522.90000000,525.20000000
20030822,523.70000000,528.70000000,522.70000000,527.70000000
20030825,527.50000000,528.20000000,525.00000000,525.80000000
20030826,525.20000000,530.50000000,523.70000000,530.20000000
20030827,529.40000000,538.80000000,529.40000000,537.50000000
20030828,535.70000000,537.40000000,533.40000000,535.00000000
20030829,537.40000000,542.40000000,537.40000000,540.20000000
20030902,538.00000000,541.30000000,536.90000000,537.70000000
20030903,535.10000000,540.10000000,534.30000000,538.40000000
20030904,534.60000000,538.30000000,534.10000000,537.40000000
20030905,536.60000000,544.30000000,536.00000000,542.10000000
20030908,539.90000000,541.20000000,538.10000000,539.60000000
20030909,545.70000000,548.20000000,544.80000000,546.20000000
20030910,543.40000000,546.20000000,543.20000000,544.50000000
20030911,543.80000000,545.60000000,539.10000000,544.20000000
20030912,544.30000000,546.40000000,539.60000000,540.30000000
20030915,540.30000000,540.80000000,536.90000000,539.00000000
20030916,539.10000000,540.80000000,535.90000000,538.00000000
20030917,538.40000000,541.40000000,538.40000000,540.70000000
20030918,541.80000000,544.40000000,539.60000000,541.10000000
20030919,542.90000000,547.90000000,542.20000000,546.30000000
20030922,549.90000000,552.40000000,548.30000000,551.70000000
20030923,550.40000000,551.50000000,547.70000000,550.40000000
20030924,550.10000000,551.90000000,549.10000000,551.80000000
20030925,555.50000000,558.20000000,548.90000000,549.30000000
20030926,549.40000000,550.00000000,543.50000000,545.20000000
20030929,544.60000000,549.50000000,544.60000000,546.60000000
20030930,548.50000000,552.80000000,548.50000000,549.50000000
20031001,549.50000000,550.30000000,547.00000000,548.40000000
20031002,548.60000000,549.00000000,545.40000000,547.10000000
20031003,548.90000000,550.40000000,530.40000000,533.40000000
20031006,535.20000000,537.70000000,533.90000000,536.70000000
20031007,538.70000000,541.40000000,538.50000000,541.20000000
20031008,539.80000000,540.60000000,538.70000000,539.40000000
20031009,538.20000000,538.90000000,532.00000000,533.20000000
20031010,536.10000000,537.90000000,535.40000000,537.50000000
20031013,534.40000000,539.20000000,533.50000000,539.10000000
20031014,536.80000000,540.80000000,536.40000000,539.60000000
20031015,538.10000000,538.70000000,535.40000000,536.50000000
20031016,535.40000000,539.10000000,534.60000000,536.60000000
20031017,533.40000000,535.70000000,529.90000000,535.60000000
20031020,534.90000000,538.50000000,534.90000000,537.80000000
20031021,540.20000000,545.90000000,540.20000000,545.40000000
20031022,547.10000000,551.40000000,547.10000000,550.20000000
20031023,549.60000000,550.00000000,546.70000000,548.40000000
20031024,549.00000000,556.40000000,548.90000000,552.60000000
20031027,550.90000000,552.40000000,549.70000000,551.60000000
20031028,549.10000000,549.60000000,546.40000000,546.80000000
20031029,543.70000000,551.60000000,543.70000000,550.40000000
20031030,553.90000000,554.50000000,545.90000000,547.80000000
20031031,548.30000000,553.20000000,545.60000000,548.00000000
20031103,546.90000000,548.90000000,539.90000000,540.50000000
20031104,542.90000000,544.80000000,540.70000000,543.40000000
20031105,545.30000000,548.30000000,542.50000000,546.10000000
20031106,545.40000000,546.60000000,543.10000000,544.10000000
20031107,543.90000000,547.40000000,539.90000000,546.80000000
20031110,546.90000000,551.20000000,546.60000000,550.10000000
20031111,550.60000000,552.70000000,549.60000000,551.60000000
20031112,552.90000000,560.40000000,552.20000000,558.40000000
20031113,558.50000000,561.80000000,556.80000000,557.70000000
20031114,559.30000000,562.80000000,557.80000000,561.40000000
20031117,560.60000000,561.30000000,549.40000000,554.90000000
20031118,556.40000000,562.00000000,555.90000000,561.00000000
20031119,559.90000000,561.60000000,556.10000000,558.30000000
20031120,559.60000000,560.90000000,555.40000000,557.10000000
20031121,560.20000000,561.40000000,556.20000000,559.40000000
20031124,557.50000000,558.00000000,553.80000000,554.90000000
20031125,553.20000000,556.60000000,552.70000000,554.60000000
20031126,555.30000000,564.20000000,555.00000000,560.20000000
20031201,561.30000000,566.20000000,560.00000000,566.00000000
20031202,565.20000000,569.20000000,562.50000000,566.80000000
20031203,565.70000000,567.20000000,564.40000000,567.00000000
20031204,564.20000000,568.20000000,563.00000000,566.40000000
20031205,564.70000000,569.70000000,562.70000000,569.50000000
20031208,571.50000000,572.00000000,567.90000000,569.70000000
20031209,571.70000000,572.70000000,568.60000000,571.10000000
20031210,571.70000000,575.50000000,568.70000000,569.20000000
20031211,567.50000000,569.60000000,565.50000000,567.60000000
20031212,570.00000000,572.60000000,568.70000000,572.30000000
20031215,567.50000000,574.10000000,567.50000000,572.10000000
20031216,572.70000000,573.40000000,570.30000000,570.60000000
20031217,570.70000000,575.00000000,570.50000000,574.90000000
20031218,573.20000000,574.90000000,570.70000000,573.30000000
20031219,573.20000000,573.70000000,570.50000000,572.10000000
20031222,574.00000000,574.50000000,572.50000000,573.50000000
20031223,572.20000000,574.10000000,571.80000000,573.80000000
20031224,573.50000000,575.70000000,573.50000000,575.00000000
20031229,577.80000000,578.70000000,575.20000000,577.50000000
20031230,578.50000000,580.10000000,578.20000000,579.40000000
20031231,580.10000000,580.60000000,577.10000000,578.30000000
20040105,580.70000000,587.90000000,580.20000000,587.00000000
20040106,589.50000000,590.50000000,583.70000000,585.40000000
20040107,585.20000000,587.60000000,582.70000000,584.50000000
20040108,582.70000000,588.20000000,582.70000000,586.60000000
20040109,583.80000000,590.20000000,583.50000000,589.00000000
20040112,588.70000000,589.90000000,585.80000000,588.80000000
20040113,588.20000000,588.90000000,585.20000000,586.20000000
20040114,583.80000000,585.00000000,580.20000000,584.20000000
20040115,576.20000000,579.00000000,570.20000000,570.90000000
20040116,571.00000000,573.40000000,567.90000000,569.20000000
20040120,571.70000000,575.60000000,570.60000000,575.10000000
20040121,572.70000000,573.70000000,569.70000000,573.40000000
20040122,574.80000000,575.50000000,570.50000000,572.30000000
20040123,572.40000000,574.00000000,568.70000000,570.20000000
20040126,568.70000000,571.50000000,568.50000000,568.90000000
20040127,566.10000000,574.40000000,566.10000000,572.30000000
20040128,572.10000000,577.10000000,571.40000000,576.90000000
20040129,570.60000000,571.20000000,558.60000000,560.50000000
20040130,560.50000000,564.40000000,560.50000000,564.00000000
20040202,563.20000000,564.40000000,556.10000000,560.40000000
20040203,562.40000000,565.00000000,560.20000000,561.00000000
20040204,561.10000000,562.90000000,560.60000000,562.80000000
20040205,560.20000000,562.40000000,558.90000000,559.90000000
20040206,558.20000000,571.30000000,557.60000000,565.30000000
20040209,567.30000000,569.00000000,566.60000000,568.50000000
20040210,571.10000000,572.20000000,567.90000000,568.10000000
20040211,568.20000000,573.60000000,566.90000000,571.80000000
20040212,572.10000000,575.50000000,571.40000000,575.30000000
20040213,573.90000000,579.10000000,568.20000000,571.90000000
20040217,575.80000000,578.10000000,574.30000000,577.60000000
20040218,576.60000000,577.70000000,572.70000000,573.90000000
20040219,572.80000000,573.30000000,569.70000000,571.40000000
20040220,568.90000000,570.10000000,555.60000000,559.10000000
20040223,560.30000000,561.60000000,559.20000000,560.40000000
20040224,562.80000000,566.10000000,562.70000000,565.90000000
20040225,563.40000000,564.50000000,554.10000000,557.20000000
20040226,556.10000000,557.90000000,552.10000000,556.60000000
20040227,554.60000000,559.50000000,553.60000000,557.90000000
20040301,559.80000000,564.60000000,559.70000000,560.70000000
20040302,559.90000000,560.40000000,552.30000000,554.90000000
20040303,552.50000000,554.60000000,549.30000000,553.80000000
20040304,553.30000000,556.30000000,552.80000000,554.30000000
20040305,554.30000000,563.10000000,554.10000000,562.70000000
20040308,560.30000000,562.80000000,560.30000000,562.00000000
20040309,561.90000000,567.50000000,561.60000000,565.60000000
20040310,563.90000000,564.40000000,558.80000000,561.40000000
20040311,561.10000000,562.60000000,558.30000000,562.10000000
20040312,561.80000000,562.40000000,556.20000000,556.70000000
20040315,559.90000000,562.10000000,558.40000000,560.70000000
20040316,561.40000000,565.80000000,561.00000000,563.70000000
20040317,563.30000000,568.60000000,563.10000000,568.20000000
20040318,568.20000000,575.50000000,568.20000000,572.40000000
20040319,572.60000000,574.70000000,570.20000000,573.80000000
20040322,576.80000000,580.10000000,576.80000000,578.70000000
20040323,577.30000000,581.90000000,576.90000000,581.10000000
20040324,577.60000000,580.50000000,576.00000000,578.50000000
20040325,579.10000000,579.60000000,576.70000000,578.00000000
20040326,579.60000000,585.10000000,579.60000000,583.30000000
20040329,582.70000000,582.90000000,577.70000000,578.30000000
20040330,581.90000000,583.50000000,580.60000000,582.90000000
20040331,585.50000000,588.60000000,584.50000000,588.40000000
20040401,589.60000000,593.10000000,586.00000000,588.90000000
20040402,590.10000000,590.60000000,578.60000000,582.60000000
20040405,581.60000000,582.30000000,574.60000000,576.40000000
20040406,579.80000000,580.80000000,577.90000000,579.90000000
20040407,579.60000000,585.20000000,578.60000000,583.80000000
20040408,580.80000000,582.40000000,579.60000000,580.80000000
20040412,582.80000000,583.20000000,578.10000000,581.00000000
20040413,575.90000000,576.80000000,565.60000000,567.80000000
20040414,563.60000000,564.60000000,557.10000000,560.60000000
20040415,556.30000000,561.10000000,556.30000000,558.40000000
20040416,557.60000000,563.40000000,557.60000000,561.70000000
20040419,564.20000000,564.90000000,560.90000000,561.30000000
20040420,558.60000000,559.70000000,556.40000000,558.40000000
20040421,550.60000000,556.30000000,550.40000000,551.50000000
20040422,551.60000000,554.60000000,550.80000000,554.00000000
20040423,556.00000000,556.00000000,553.30000000,555.80000000
20040426,556.60000000,558.90000000,556.40000000,556.70000000
20040427,557.50000000,559.90000000,556.40000000,559.20000000
20040428,555.10000000,556.10000000,544.10000000,546.00000000
20040429,540.70000000,548.60000000,540.70000000,547.20000000
20040430,546.20000000,551.40000000,546.10000000,547.60000000
20040503,547.90000000,550.10000000,546.20000000,547.60000000
20040504,551.40000000,554.10000000,551.10000000,551.90000000
20040505,552.40000000,554.10000000,550.60000000,553.90000000
20040506,550.60000000,551.70000000,547.10000000,548.50000000
20040507,547.40000000,551.10000000,537.80000000,539.20000000
20040510,534.30000000,539.90000000,532.10000000,538.80000000
20040511,536.60000000,539.00000000,534.70000000,537.30000000
20040512,540.60000000,544.60000000,537.60000000,537.80000000
20040513,534.80000000,537.90000000,533.10000000,535.00000000
20040514,534.10000000,538.00000000,533.90000000,537.20000000
20040517,540.40000000,543.80000000,538.60000000,539.70000000
20040518,538.60000000,539.30000000,535.60000000,536.00000000
20040519,539.10000000,543.60000000,539.10000000,543.10000000
20040520,538.60000000,541.80000000,538.30000000,538.60000000
20040521,541.90000000,547.40000000,541.90000000,545.00000000
20040524,543.60000000,546.90000000,543.50000000,545.80000000
20040525,548.60000000,550.10000000,547.40000000,548.50000000
20040526,550.70000000,552.20000000,547.70000000,548.40000000
20040527,552.00000000,555.50000000,552.00000000,555.10000000
20040528,554.00000000,555.30000000,552.50000000,553.90000000
20040601,556.00000000,558.80000000,553.30000000,554.50000000
20040602,556.20000000,557.00000000,550.00000000,551.50000000
20040603,551.00000000,552.70000000,547.30000000,547.90000000
20040604,546.70000000,551.50000000,544.50000000,550.70000000
20040607,551.80000000,554.20000000,551.60000000,553.50000000
20040608,553.30000000,554.70000000,550.10000000,550.80000000
20040609,547.80000000,548.40000000,542.80000000,544.20000000
20040610,544.70000000,547.40000000,543.30000000,545.60000000
20040614,542.50000000,545.90000000,542.50000000,543.20000000
20040615,542.80000000,549.00000000,542.00000000,547.70000000
20040616,544.70000000,546.40000000,542.90000000,544.20000000
20040617,546.40000000,548.90000000,544.70000000,548.50000000
20040618,552.30000000,555.90000000,552.30000000,554.70000000
20040621,556.20000000,556.90000000,552.30000000,553.50000000
20040622,554.20000000,556.40000000,553.30000000,554.50000000
20040623,554.80000000,555.90000000,552.50000000,554.50000000
20040624,560.00000000,563.00000000,559.20000000,562.50000000
20040625,561.50000000,562.90000000,560.50000000,562.20000000
20040628,564.30000000,564.60000000,559.20000000,560.30000000
20040629,557.50000000,558.00000000,550.00000000,551.80000000
20040630,553.50000000,556.30000000,551.40000000,552.00000000
20040701,554.20000000,555.60000000,552.70000000,555.40000000
20040702,551.80000000,560.50000000,551.60000000,557.70000000
20040706,558.30000000,558.80000000,548.00000000,552.00000000
20040707,556.80000000,563.00000000,556.80000000,561.70000000
20040708,563.50000000,568.60000000,561.80000000,567.20000000
20040709,566.80000000,567.60000000,565.70000000,566.90000000
20040712,566.00000000,567.80000000,565.00000000,567.40000000
20040713,562.30000000,563.40000000,559.80000000,561.30000000
20040714,563.30000000,565.80000000,562.00000000,564.60000000
20040715,564.00000000,565.30000000,560.80000000,563.40000000
20040716,564.20000000,567.10000000,563.20000000,565.80000000
20040719,564.50000000,566.20000000,563.80000000,564.80000000
20040720,562.50000000,563.20000000,558.70000000,561.10000000
20040721,559.00000000,560.90000000,554.00000000,556.30000000
20040722,556.30000000,557.80000000,554.00000000,554.30000000
20040723,551.30000000,551.70000000,546.40000000,549.50000000
20040726,550.30000000,551.80000000,548.30000000,549.30000000
20040727,550.50000000,551.30000000,544.80000000,546.10000000
20040728,545.50000000,549.30000000,544.90000000,548.10000000
20040729,543.80000000,549.20000000,543.80000000,546.10000000
20040730,547.60000000,551.20000000,547.60000000,550.00000000
20040802,551.80000000,552.10000000,549.80000000,550.70000000
20040803,547.90000000,553.50000000,547.50000000,552.80000000
20040804,549.50000000,552.20000000,549.30000000,551.00000000
20040805,550.00000000,551.30000000,549.40000000,551.10000000
20040806,551.00000000,560.30000000,550.40000000,558.40000000
20040809,557.10000000,559.50000000,556.60000000,559.30000000
20040810,557.90000000,559.70000000,557.50000000,558.60000000
20040811,555.30000000,556.80000000,551.60000000,554.20000000
20040812,555.10000000,556.80000000,552.40000000,552.90000000
20040813,552.50000000,558.30000000,551.80000000,557.50000000
20040816,557.00000000,562.60000000,557.00000000,561.50000000
20040817,560.50000000,564.00000000,558.90000000,563.00000000
20040818,562.80000000,563.90000000,560.10000000,562.90000000
20040819,565.50000000,566.70000000,564.90000000,565.60000000
20040820,564.00000000,573.10000000,563.90000000,571.80000000
20040823,569.80000000,570.60000000,567.30000000,569.10000000
20040824,565.70000000,566.40000000,560.90000000,561.30000000
20040825,563.80000000,566.70000000,563.30000000,566.30000000
20040826,567.40000000,568.10000000,562.90000000,565.90000000
20040827,566.10000000,567.00000000,559.60000000,561.70000000
20040830,564.10000000,567.70000000,563.50000000,566.30000000
20040831,566.10000000,569.60000000,565.30000000,568.70000000
20040901,567.70000000,568.50000000,565.40000000,567.10000000
20040902,566.30000000,567.00000000,564.10000000,564.30000000
20040903,564.30000000,564.90000000,557.30000000,558.80000000
20040907,557.70000000,558.80000000,555.00000000,555.70000000
20040908,553.80000000,558.60000000,553.20000000,557.70000000
20040909,556.90000000,557.80000000,555.50000000,556.70000000
20040910,559.30000000,561.20000000,557.30000000,560.10000000
20040913,557.90000000,563.10000000,557.20000000,562.30000000
20040914,561.60000000,565.30000000,561.60000000,563.80000000
20040915,562.30000000,563.30000000,561.00000000,563.10000000
20040916,563.60000000,564.10000000,560.50000000,562.80000000
20040917,563.30000000,565.30000000,561.30000000,563.90000000
20040920,561.60000000,563.70000000,561.60000000,563.30000000
20040921,567.30000000,568.30000000,565.90000000,566.40000000
20040922,563.40000000,565.50000000,562.10000000,565.30000000
20040923,566.40000000,570.30000000,566.40000000,568.90000000
20040924,568.40000000,570.00000000,564.80000000,566.00000000
20040927,566.50000000,568.30000000,566.20000000,567.00000000
20040928,570.30000000,571.20000000,568.90000000,570.50000000
20040929,570.30000000,572.50000000,569.60000000,571.00000000
20040930,573.60000000,577.10000000,573.10000000,576.70000000
20041001,576.30000000,577.60000000,574.80000000,577.50000000
20041004,573.30000000,573.80000000,569.60000000,571.90000000
20041005,573.80000000,577.80000000,573.00000000,576.10000000
20041006,576.30000000,578.00000000,573.80000000,576.30000000
20041007,577.30000000,578.00000000,575.10000000,575.80000000
20041008,575.70000000,582.30000000,575.40000000,580.80000000
20041011,579.40000000,580.80000000,578.80000000,579.70000000
20041012,576.80000000,577.40000000,570.50000000,572.90000000
20041013,568.80000000,571.10000000,566.80000000,570.90000000
20041014,573.80000000,576.80000000,571.90000000,575.80000000
20041015,577.60000000,579.30000000,575.30000000,576.40000000
20041018,576.10000000,578.00000000,573.80000000,573.90000000
20041019,574.50000000,578.50000000,574.10000000,577.90000000
20041020,580.50000000,583.60000000,580.30000000,581.10000000
20041021,582.70000000,583.10000000,579.30000000,581.90000000
20041022,579.50000000,582.80000000,579.50000000,581.90000000
20041025,587.50000000,588.30000000,585.50000000,586.20000000
20041026,584.00000000,586.10000000,582.00000000,583.90000000
20041027,584.60000000,586.40000000,580.50000000,581.90000000
20041028,579.10000000,584.70000000,578.00000000,582.40000000
20041029,582.00000000,586.10000000,581.40000000,585.70000000
20041101,585.50000000,587.80000000,583.30000000,584.50000000
20041102,582.70000000,583.10000000,574.30000000,577.10000000
20041103,581.10000000,582.70000000,579.00000000,581.70000000
20041104,585.10000000,590.30000000,584.90000000,587.10000000
20041105,586.40000000,591.30000000,581.80000000,590.60000000
20041108,588.60000000,590.90000000,588.20000000,589.70000000
20041109,590.60000000,593.80000000,589.60000000,592.50000000
20041110,593.80000000,594.40000000,589.10000000,590.80000000
20041111,590.50000000,592.50000000,590.40000000,591.70000000
20041112,593.80000000,595.80000000,591.30000000,594.60000000
20041115,595.70000000,596.50000000,592.60000000,593.60000000
20041116,594.50000000,597.70000000,593.80000000,596.80000000
20041117,599.30000000,601.70000000,598.60000000,601.40000000
20041118,600.00000000,600.40000000,596.50000000,599.20000000
20041119,600.30000000,604.80000000,600.30000000,603.30000000
20041122,603.00000000,605.40000000,602.40000000,605.30000000
20041123,605.00000000,606.00000000,603.30000000,604.20000000
20041124,604.50000000,605.80000000,603.80000000,605.50000000
20041129,606.30000000,611.00000000,605.50000000,609.80000000
20041130,609.10000000,610.00000000,604.00000000,607.20000000
20041201,606.80000000,611.70000000,606.40000000,609.90000000
20041202,609.60000000,611.70000000,602.70000000,606.30000000
20041203,606.20000000,612.20000000,604.10000000,611.80000000
20041206,609.80000000,610.70000000,606.70000000,609.90000000
20041207,610.10000000,610.90000000,607.20000000,607.70000000
20041208,598.00000000,599.50000000,589.00000000,592.70000000
20041209,590.70000000,593.90000000,588.00000000,591.20000000
20041210,590.00000000,591.40000000,587.50000000,589.30000000
20041213,592.00000000,595.60000000,590.50000000,594.30000000
20041214,593.00000000,593.80000000,590.50000000,591.30000000
20041215,594.80000000,597.20000000,594.60000000,596.20000000
20041216,596.70000000,597.80000000,591.00000000,592.20000000
20041217,593.80000000,597.60000000,592.70000000,596.90000000
20041220,597.50000000,599.60000000,596.30000000,597.60000000
20041221,597.20000000,597.80000000,595.70000000,596.90000000
20041222,597.20000000,597.70000000,594.10000000,595.40000000
20041223,597.40000000,597.70000000,595.80000000,596.90000000
20041227,597.80000000,600.70000000,597.70000000,600.20000000
20041228,600.00000000,600.20000000,598.00000000,599.30000000
20041229,597.30000000,598.00000000,588.40000000,591.00000000
20041230,590.00000000,593.80000000,588.70000000,592.40000000
20050103,589.80000000,590.30000000,581.80000000,583.70000000
20050104,581.40000000,583.70000000,578.80000000,583.20000000
20050105,580.30000000,583.30000000,580.10000000,581.30000000
20050106,579.70000000,581.00000000,575.10000000,575.60000000
20050107,575.20000000,579.80000000,571.10000000,573.50000000
20050110,573.70000000,575.30000000,573.50000000,573.70000000
20050111,575.30000000,577.30000000,575.10000000,576.40000000
20050112,575.70000000,582.30000000,575.10000000,580.60000000
20050113,578.10000000,579.50000000,577.60000000,579.10000000
20050114,575.50000000,577.50000000,575.20000000,577.00000000
20050118,576.80000000,578.20000000,575.70000000,577.50000000
20050119,579.00000000,581.20000000,576.70000000,577.30000000
20050120,575.80000000,577.30000000,574.30000000,576.60000000
20050121,577.00000000,582.50000000,576.80000000,580.90000000
20050124,580.80000000,582.20000000,580.70000000,581.10000000
20050125,579.20000000,579.70000000,575.00000000,576.10000000
20050126,577.30000000,581.80000000,577.30000000,580.90000000
20050127,578.80000000,580.50000000,577.80000000,580.20000000
20050128,580.00000000,581.50000000,577.90000000,579.90000000
20050131,578.00000000,578.40000000,573.30000000,575.90000000
20050201,575.30000000,575.90000000,573.20000000,574.70000000
20050202,575.40000000,575.90000000,573.70000000,574.80000000
20050203,570.30000000,571.00000000,568.00000000,570.30000000
20050204,569.30000000,571.30000000,567.30000000,567.70000000
20050207,568.20000000,569.50000000,565.80000000,567.20000000
20050208,565.60000000,567.60000000,563.80000000,566.10000000
20050209,564.40000000,566.60000000,563.30000000,566.30000000
20050210,566.30000000,571.90000000,564.90000000,570.50000000
20050211,573.00000000,575.20000000,569.50000000,573.80000000
20050214,575.80000000,579.50000000,575.80000000,579.10000000
20050215,578.60000000,580.50000000,576.80000000,579.10000000
20050216,577.40000000,578.80000000,575.20000000,578.70000000
20050217,578.80000000,581.60000000,577.70000000,580.40000000
20050218,579.80000000,581.20000000,578.80000000,580.20000000
20050222,585.80000000,588.20000000,584.60000000,587.60000000
20050223,586.30000000,588.80000000,584.80000000,587.90000000
20050224,589.40000000,590.00000000,585.30000000,587.50000000
20050225,586.10000000,588.70000000,585.50000000,587.90000000
20050228,589.30000000,591.10000000,588.40000000,589.40000000
20050301,588.10000000,588.50000000,583.80000000,585.70000000
20050302,582.30000000,586.80000000,582.30000000,585.60000000
20050303,585.60000000,586.10000000,581.90000000,582.60000000
20050304,582.80000000,588.10000000,582.30000000,586.90000000
20050307,585.80000000,588.10000000,585.10000000,587.60000000
20050308,588.70000000,593.10000000,588.50000000,592.90000000
20050309,592.60000000,595.30000000,591.70000000,594.70000000
20050310,593.00000000,595.50000000,593.00000000,595.20000000
20050311,593.80000000,599.80000000,593.40000000,598.60000000
20050314,595.40000000,596.80000000,592.50000000,593.40000000
20050315,595.30000000,596.70000000,592.10000000,593.20000000
20050316,594.10000000,596.50000000,594.10000000,596.00000000
20050317,594.60000000,595.00000000,589.50000000,590.90000000
20050318,588.80000000,592.20000000,587.90000000,591.50000000
20050321,585.30000000,586.40000000,581.00000000,583.20000000
20050322,582.70000000,584.60000000,582.60000000,583.40000000
20050323,576.30000000,580.20000000,576.30000000,577.20000000
20050324,576.50000000,578.20000000,576.00000000,576.60000000
20050328,576.00000000,578.10000000,575.20000000,577.80000000
20050329,578.00000000,578.40000000,577.70000000,577.80000000
20050330,577.80000000,579.90000000,577.80000000,578.70000000
20050331,579.20000000,580.60000000,578.90000000,580.30000000
20050401,578.30000000,580.20000000,576.30000000,577.50000000
20050404,577.00000000,577.30000000,573.90000000,575.20000000
20050405,574.70000000,577.00000000,574.70000000,575.80000000
20050406,575.80000000,578.80000000,575.50000000,578.40000000
20050407,578.40000000,579.70000000,577.30000000,577.60000000
20050408,576.00000000,578.60000000,575.60000000,578.00000000
20050411,579.80000000,580.90000000,579.00000000,579.60000000
20050412,580.20000000,581.60000000,577.50000000,578.50000000
20050413,578.70000000,580.70000000,578.00000000,580.20000000
20050414,576.40000000,577.10000000,572.70000000,574.80000000
20050415,575.40000000,577.00000000,574.50000000,575.70000000
20050418,576.20000000,578.90000000,575.70000000,578.20000000
20050419,578.00000000,584.40000000,577.90000000,583.60000000
20050420,584.20000000,586.60000000,582.20000000,585.90000000
20050421,584.40000000,586.00000000,582.80000000,583.60000000
20050422,584.60000000,586.20000000,584.30000000,584.80000000
20050425,583.50000000,585.50000000,583.30000000,585.00000000
20050426,587.50000000,588.30000000,586.20000000,588.20000000
20050427,585.70000000,587.40000000,582.40000000,583.30000000
20050428,583.10000000,584.50000000,581.40000000,581.60000000
20050429,583.40000000,587.20000000,582.40000000,585.30000000
20050502,583.20000000,583.70000000,578.70000000,579.70000000
20050503,579.10000000,579.60000000,576.50000000,576.90000000
20050504,578.70000000,580.10000000,578.40000000,579.20000000
20050505,580.00000000,580.90000000,578.00000000,579.90000000
20050506,579.70000000,580.00000000,573.70000000,576.10000000
20050509,575.30000000,576.50000000,574.60000000,576.10000000
20050510,576.90000000,578.00000000,576.80000000,577.10000000
20050511,577.80000000,578.50000000,575.20000000,577.10000000
20050512,575.10000000,575.60000000,570.10000000,571.40000000
20050513,569.70000000,571.90000000,568.50000000,569.90000000
20050516,568.80000000,569.30000000,567.40000000,568.50000000
20050517,569.00000000,570.70000000,568.50000000,569.00000000
20050518,569.70000000,571.20000000,568.50000000,571.10000000
20050519,570.50000000,571.40000000,568.70000000,570.00000000
20050520,569.20000000,569.70000000,566.00000000,566.90000000
20050523,566.50000000,567.70000000,566.00000000,566.10000000
20050524,567.70000000,568.50000000,566.60000000,566.90000000
20050525,566.10000000,568.20000000,566.10000000,568.10000000
20050526,567.20000000,568.10000000,566.20000000,567.20000000
20050527,567.30000000,569.40000000,567.00000000,569.00000000
20050531,563.60000000,566.40000000,562.40000000,565.50000000
20050601,565.10000000,566.10000000,563.30000000,564.30000000
20050602,565.60000000,572.40000000,565.40000000,571.40000000
20050603,571.00000000,573.60000000,571.00000000,572.40000000
20050606,574.60000000,576.10000000,574.20000000,575.00000000
20050607,574.80000000,575.10000000,572.80000000,573.30000000
20050608,573.60000000,575.30000000,573.00000000,573.20000000
20050609,571.90000000,573.70000000,569.60000000,572.70000000
20050610,571.30000000,577.10000000,570.70000000,575.90000000
20050613,575.60000000,579.20000000,574.20000000,577.70000000
20050614,575.30000000,576.80000000,575.00000000,575.90000000
20050615,576.20000000,578.40000000,575.70000000,577.50000000
20050616,580.60000000,585.10000000,580.30000000,584.50000000
20050617,585.80000000,587.90000000,585.10000000,586.60000000
20050620,588.90000000,589.40000000,585.90000000,586.60000000
20050621,584.10000000,587.40000000,583.10000000,587.10000000
20050622,585.10000000,586.40000000,584.60000000,586.30000000
20050623,586.10000000,590.80000000,585.90000000,589.80000000
20050624,590.00000000,590.60000000,586.60000000,588.60000000
20050627,587.60000000,588.50000000,586.70000000,588.30000000
20050628,585.60000000,585.90000000,583.80000000,584.30000000
20050629,582.80000000,586.20000000,582.80000000,585.20000000
20050630,584.90000000,586.90000000,583.30000000,583.70000000
20050701,583.90000000,584.80000000,574.60000000,575.40000000
20050705,572.90000000,573.40000000,569.20000000,570.50000000
20050706,570.90000000,572.40000000,570.70000000,571.10000000
20050707,573.10000000,574.00000000,569.10000000,570.80000000
20050708,570.30000000,572.40000000,568.90000000,570.40000000
20050711,571.60000000,574.00000000,570.90000000,572.90000000
20050712,573.70000000,574.50000000,572.10000000,573.70000000
20050713,572.70000000,573.40000000,570.60000000,571.20000000
20050714,569.70000000,571.60000000,565.80000000,566.80000000
20050715,565.80000000,568.10000000,564.80000000,567.90000000
20050718,567.60000000,569.40000000,567.00000000,567.60000000
20050719,566.20000000,567.60000000,565.50000000,566.80000000
20050720,567.20000000,569.90000000,567.20000000,568.70000000
20050721,570.90000000,572.60000000,570.80000000,572.30000000
20050722,571.70000000,572.40000000,571.10000000,571.60000000
20050725,570.70000000,573.10000000,570.70000000,572.50000000
20050726,569.20000000,571.10000000,569.00000000,570.00000000
20050727,569.00000000,572.50000000,568.40000000,571.30000000
20050728,571.70000000,575.40000000,571.70000000,574.00000000
20050729,573.80000000,577.20000000,573.60000000,576.50000000
20050801,577.60000000,579.00000000,577.20000000,578.40000000
20050802,578.30000000,579.50000000,577.30000000,578.40000000
20050803,580.30000000,583.70000000,580.30000000,583.40000000
20050804,582.10000000,585.70000000,582.10000000,584.40000000
20050805,585.20000000,585.50000000,583.10000000,583.50000000
20050808,583.70000000,583.90000000,580.30000000,581.00000000
20050809,580.10000000,580.70000000,579.10000000,580.50000000
20050810,582.40000000,583.30000000,581.60000000,582.70000000
20050811,584.50000000,593.40000000,584.50000000,591.60000000
20050812,593.40000000,594.10000000,589.80000000,592.10000000
20050815,589.30000000,591.10000000,587.00000000,588.30000000
20050816,586.90000000,592.50000000,586.90000000,592.20000000
20050817,588.80000000,590.70000000,584.10000000,585.90000000
20050818,584.90000000,588.40000000,583.90000000,585.40000000
20050819,585.50000000,585.90000000,581.70000000,582.90000000
20050822,585.10000000,586.40000000,583.30000000,583.70000000
20050823,585.30000000,585.70000000,584.00000000,585.00000000
20050824,584.10000000,586.40000000,581.30000000,582.90000000
20050825,584.00000000,585.00000000,582.70000000,583.80000000
20050826,583.80000000,585.50000000,581.20000000,582.80000000
20050829,583.80000000,585.50000000,581.80000000,582.10000000
20050830,577.80000000,578.20000000,574.20000000,576.20000000
20050831,576.30000000,579.50000000,576.00000000,578.80000000
20050901,580.70000000,590.20000000,580.70000000,587.20000000
20050902,590.70000000,591.70000000,586.50000000,589.20000000
20050906,588.90000000,591.00000000,587.70000000,589.30000000
20050907,588.00000000,590.90000000,588.00000000,589.70000000
20050908,589.80000000,594.60000000,589.80000000,591.40000000
20050909,591.40000000,594.30000000,591.40000000,593.70000000
20050912,593.10000000,594.60000000,591.90000000,594.40000000
20050913,593.10000000,594.10000000,589.00000000,590.70000000
20050914,594.20000000,595.10000000,592.10000000,594.40000000
20050915,597.70000000,600.40000000,597.00000000,600.00000000
20050916,603.20000000,604.40000000,601.10000000,604.00000000
20050919,608.00000000,613.10000000,607.40000000,611.10000000
20050920,612.20000000,612.60000000,608.50000000,610.70000000
20050921,610.70000000,614.30000000,610.50000000,613.30000000
20050922,616.20000000,617.00000000,607.50000000,611.00000000
20050923,607.70000000,609.30000000,605.00000000,607.90000000
20050926,604.40000000,611.20000000,603.00000000,610.20000000
20050927,607.00000000,608.70000000,601.90000000,606.90000000
20050928,607.70000000,614.40000000,607.00000000,613.80000000
20050929,613.70000000,617.70000000,612.10000000,616.50000000
20050930,616.70000000,618.50000000,611.80000000,613.00000000
20051003,610.40000000,612.40000000,608.90000000,610.00000000
20051004,612.50000000,612.70000000,608.10000000,610.00000000
20051005,608.70000000,610.30000000,606.60000000,610.00000000
20051006,609.70000000,616.60000000,609.70000000,615.70000000
20051007,615.00000000,619.80000000,613.20000000,618.40000000
20051010,619.80000000,620.20000000,615.90000000,618.70000000
20051011,618.10000000,622.20000000,618.10000000,620.50000000
20051012,622.00000000,622.90000000,615.00000000,617.30000000
20051013,613.70000000,615.90000000,611.00000000,614.50000000
20051014,613.20000000,614.90000000,609.00000000,612.50000000
20051017,614.30000000,618.70000000,614.20000000,617.30000000
20051018,614.70000000,616.60000000,613.50000000,615.30000000
20051019,610.90000000,611.70000000,604.70000000,606.50000000
20051020,607.00000000,608.00000000,602.70000000,603.90000000
20051021,604.80000000,610.30000000,603.40000000,609.80000000
20051024,607.70000000,611.50000000,606.30000000,607.70000000
20051025,609.60000000,616.50000000,609.60000000,615.40000000
20051026,613.90000000,616.20000000,613.40000000,613.70000000
20051027,616.00000000,618.50000000,615.20000000,616.30000000
20051028,614.90000000,616.10000000,611.90000000,615.50000000
20051031,614.60000000,615.00000000,607.20000000,607.60000000
20051101,608.20000000,608.70000000,600.20000000,601.30000000
20051102,601.70000000,606.20000000,601.70000000,605.30000000
20051103,605.70000000,606.20000000,600.90000000,602.60000000
20051104,603.00000000,606.40000000,596.80000000,598.60000000
20051107,598.70000000,601.30000000,598.00000000,601.10000000
20051108,600.50000000,604.50000000,600.50000000,603.00000000
20051109,603.90000000,609.70000000,603.40000000,608.20000000
20051110,608.70000000,611.60000000,606.70000000,608.40000000
20051111,607.30000000,610.70000000,607.30000000,610.10000000
20051114,609.50000000,611.30000000,608.20000000,609.80000000
20051115,609.70000000,611.50000000,608.40000000,609.70000000
20051116,614.20000000,620.10000000,614.20000000,619.80000000
20051117,623.30000000,628.50000000,621.20000000,627.60000000
20051118,628.40000000,630.20000000,625.00000000,626.90000000
20051121,629.00000000,630.90000000,627.80000000,630.20000000
20051122,633.60000000,635.10000000,631.30000000,633.60000000
20051123,630.30000000,633.20000000,628.10000000,633.00000000
20051128,636.60000000,639.40000000,633.80000000,639.20000000
20051129,636.60000000,640.80000000,635.90000000,640.10000000
20051130,635.10000000,637.30000000,633.90000000,635.30000000
20051201,637.60000000,643.20000000,637.20000000,642.90000000
20051202,642.10000000,645.50000000,640.40000000,643.60000000
20051205,645.90000000,649.50000000,644.00000000,649.20000000
20051206,647.10000000,650.60000000,644.30000000,650.40000000
20051207,650.80000000,656.90000000,650.60000000,654.40000000
20051208,654.80000000,660.50000000,652.40000000,659.30000000
20051209,660.90000000,670.90000000,660.90000000,666.80000000
20051212,675.80000000,679.60000000,667.50000000,668.10000000
20051213,667.50000000,669.60000000,659.50000000,660.70000000
20051214,649.80000000,653.80000000,645.10000000,646.10000000
20051215,642.60000000,649.10000000,640.40000000,643.20000000
20051216,644.30000000,647.10000000,641.10000000,642.50000000
20051219,646.60000000,648.70000000,642.60000000,642.70000000
20051220,645.10000000,646.10000000,633.30000000,633.60000000
20051221,631.90000000,634.30000000,628.90000000,631.90000000
20051222,635.30000000,643.90000000,634.40000000,641.60000000
20051223,640.40000000,645.40000000,638.80000000,641.80000000
20051227,645.30000000,647.30000000,643.90000000,646.70000000
20051228,649.50000000,656.80000000,649.50000000,652.90000000
20051229,655.00000000,656.00000000,649.40000000,654.10000000
20051230,652.60000000,656.10000000,652.10000000,655.50000000
20060103,659.60000000,669.40000000,659.40000000,669.10000000
20060104,670.70000000,673.10000000,663.60000000,672.20000000
20060105,667.00000000,669.00000000,660.60000000,664.40000000
20060106,667.80000000,678.40000000,667.60000000,677.80000000
20060109,677.10000000,687.60000000,673.10000000,687.10000000
20060110,680.80000000,684.60000000,677.30000000,682.30000000
20060111,682.60000000,687.40000000,680.30000000,686.70000000
20060112,685.60000000,686.30000000,679.80000000,685.90000000
20060113,684.00000000,695.40000000,683.20000000,693.60000000
20060117,690.20000000,698.10000000,689.10000000,690.90000000
20060118,685.10000000,686.50000000,679.90000000,681.10000000
20060119,686.60000000,695.90000000,685.30000000,695.60000000
20060120,695.70000000,705.10000000,689.30000000,690.60000000
20060123,693.90000000,697.60000000,691.30000000,695.30000000
20060124,691.30000000,695.60000000,689.70000000,694.70000000
20060125,701.00000000,703.50000000,695.50000000,699.10000000
20060126,693.50000000,697.50000000,690.50000000,696.50000000
20060127,697.50000000,701.50000000,693.10000000,695.20000000
20060130,698.00000000,702.50000000,697.30000000,702.10000000
20060131,706.10000000,708.80000000,701.50000000,707.00000000
20060201,704.50000000,707.90000000,699.10000000,705.50000000
20060202,707.90000000,711.00000000,704.80000000,708.30000000
20060203,706.70000000,709.50000000,700.50000000,703.10000000
20060206,704.50000000,709.50000000,703.90000000,705.80000000
20060207,700.70000000,701.40000000,685.20000000,686.30000000
20060208,682.00000000,687.90000000,680.00000000,685.30000000
20060209,693.00000000,699.90000000,692.00000000,699.60000000
20060210,694.00000000,695.30000000,681.50000000,685.00000000
20060213,682.90000000,686.50000000,673.30000000,673.60000000
20060214,677.00000000,682.00000000,674.00000000,680.40000000
20060215,678.70000000,681.30000000,670.50000000,674.20000000
20060216,672.30000000,680.70000000,670.50000000,680.30000000
20060217,681.30000000,688.50000000,680.50000000,686.10000000
20060221,687.00000000,690.20000000,685.40000000,688.10000000
20060222,682.70000000,689.00000000,681.30000000,688.10000000
20060223,686.10000000,688.20000000,681.80000000,682.40000000
20060224,685.50000000,693.50000000,685.50000000,692.70000000
20060227,688.50000000,689.90000000,686.30000000,688.50000000
20060228,690.00000000,695.60000000,689.40000000,695.40000000
20060301,697.30000000,700.50000000,695.10000000,697.30000000
20060302,696.30000000,702.30000000,695.50000000,701.90000000
20060303,700.00000000,702.50000000,697.70000000,699.50000000
20060306,698.50000000,700.10000000,685.00000000,688.30000000
20060307,686.70000000,689.30000000,681.10000000,686.00000000
20060308,678.30000000,679.70000000,671.00000000,675.80000000
20060309,679.30000000,683.20000000,677.00000000,678.50000000
20060310,672.80000000,674.20000000,666.00000000,672.80000000
20060313,675.10000000,679.30000000,674.30000000,679.00000000
20060314,675.70000000,685.10000000,675.70000000,684.50000000
20060315,684.30000000,689.80000000,683.50000000,685.90000000
20060316,685.50000000,689.10000000,679.60000000,686.90000000
20060317,688.00000000,690.10000000,684.00000000,686.60000000
20060320,685.70000000,688.60000000,682.00000000,687.60000000
20060321,684.20000000,687.10000000,679.10000000,684.70000000
20060322,679.00000000,684.20000000,678.80000000,683.20000000
20060323,679.80000000,682.50000000,676.60000000,682.30000000
20060324,683.50000000,693.00000000,683.00000000,692.00000000
20060327,694.50000000,700.30000000,694.50000000,699.10000000
20060328,697.20000000,701.50000000,697.00000000,698.70000000
20060329,694.00000000,706.00000000,694.00000000,705.10000000
20060330,709.70000000,718.50000000,709.10000000,718.30000000
20060331,716.20000000,717.40000000,710.50000000,713.20000000
20060403,717.50000000,723.30000000,717.00000000,720.80000000
20060404,719.80000000,721.80000000,716.20000000,717.10000000
20060405,717.10000000,721.20000000,714.00000000,719.00000000
20060406,724.50000000,726.50000000,722.60000000,726.20000000
20060407,724.30000000,725.80000000,716.00000000,719.20000000
20060410,726.10000000,729.30000000,723.20000000,728.30000000
20060411,727.70000000,732.10000000,723.60000000,725.90000000
20060412,726.60000000,730.50000000,724.90000000,727.80000000
20060413,725.10000000,727.40000000,720.50000000,726.60000000
20060417,734.00000000,745.80000000,734.00000000,745.30000000
20060418,744.50000000,750.30000000,742.40000000,749.80000000
20060419,753.50000000,763.00000000,751.20000000,762.50000000
20060420,768.60000000,771.50000000,737.00000000,749.60000000
20060421,749.60000000,762.50000000,749.60000000,762.00000000
20060424,755.50000000,758.50000000,748.60000000,750.40000000
20060425,756.70000000,764.50000000,754.70000000,760.70000000
20060426,759.80000000,769.40000000,757.50000000,768.50000000
20060427,755.90000000,772.70000000,753.50000000,762.80000000
20060428,766.50000000,784.70000000,766.50000000,781.00000000
20060501,783.50000000,790.30000000,782.00000000,786.70000000
20060502,788.50000000,795.80000000,786.50000000,793.90000000
20060503,800.50000000,806.30000000,786.50000000,795.00000000
20060504,791.50000000,806.30000000,791.50000000,803.00000000
20060505,805.00000000,813.00000000,803.30000000,810.80000000
20060508,804.50000000,809.00000000,799.50000000,806.40000000
20060509,810.50000000,828.30000000,810.00000000,828.00000000
20060510,826.50000000,832.50000000,822.00000000,832.20000000
20060511,838.00000000,854.50000000,836.20000000,848.00000000
20060512,851.50000000,854.50000000,836.00000000,838.30000000
20060515,818.50000000,826.50000000,805.50000000,811.50000000
20060516,809.50000000,820.30000000,809.50000000,819.40000000
20060517,834.50000000,839.00000000,812.80000000,818.30000000
20060518,814.50000000,821.50000000,806.70000000,807.40000000
20060519,803.00000000,804.50000000,777.50000000,784.00000000
20060522,772.50000000,784.50000000,770.00000000,784.20000000
20060523,785.00000000,800.50000000,785.00000000,800.20000000
20060524,784.50000000,786.50000000,763.50000000,764.00000000
20060525,767.10000000,777.10000000,766.40000000,775.00000000
20060526,775.60000000,781.10000000,767.10000000,777.50000000
20060530,778.10000000,791.60000000,777.10000000,780.60000000
20060531,780.10000000,785.90000000,764.10000000,769.10000000
20060601,753.60000000,758.80000000,745.80000000,753.60000000
20060602,755.10000000,764.10000000,754.10000000,761.10000000
20060605,768.20000000,770.10000000,764.40000000,768.80000000
20060606,754.50000000,758.10000000,750.60000000,754.80000000
20060607,744.10000000,754.60000000,741.60000000,752.70000000
20060608,742.60000000,745.60000000,733.10000000,733.90000000
20060609,733.90000000,742.10000000,732.10000000,732.90000000
20060612,728.10000000,736.40000000,728.10000000,731.40000000
20060613,710.60000000,715.10000000,685.60000000,686.90000000
20060614,690.10000000,695.60000000,685.50000000,686.60000000
20060615,693.60000000,699.60000000,689.60000000,690.40000000
20060616,701.30000000,702.60000000,690.60000000,701.80000000
20060619,692.90000000,698.50000000,691.10000000,692.50000000
20060620,692.10000000,701.10000000,687.90000000,700.60000000
20060621,697.10000000,711.60000000,693.60000000,711.10000000
20060622,708.10000000,713.60000000,704.60000000,705.50000000
20060623,694.60000000,709.10000000,694.60000000,708.10000000
20060626,706.30000000,709.60000000,700.10000000,707.80000000
20060627,709.60000000,719.10000000,703.80000000,704.50000000
20060628,707.10000000,709.50000000,699.20000000,701.10000000
20060629,704.10000000,715.00000000,704.10000000,709.00000000
20060630,722.10000000,738.10000000,722.10000000,736.10000000
20060705,750.10000000,752.00000000,739.60000000,749.80000000
20060706,746.10000000,757.10000000,745.90000000,756.40000000
20060707,753.60000000,759.60000000,749.60000000,754.90000000
20060710,744.50000000,750.10000000,742.00000000,746.20000000
20060711,752.90000000,764.00000000,751.90000000,763.20000000
20060712,767.60000000,777.10000000,763.20000000,771.30000000
20060713,771.10000000,776.60000000,766.60000000,774.50000000
20060714,782.10000000,789.10000000,782.10000000,788.10000000
20060717,782.60000000,784.90000000,766.10000000,772.00000000
20060718,772.10000000,775.60000000,749.10000000,749.60000000
20060719,746.60000000,767.60000000,745.20000000,762.90000000
20060720,761.30000000,764.10000000,749.70000000,752.60000000
20060721,749.10000000,758.10000000,736.10000000,740.30000000
20060724,734.50000000,736.00000000,722.50000000,733.30000000
20060725,740.50000000,743.00000000,730.00000000,738.20000000
20060726,735.50000000,743.50000000,733.50000000,742.20000000
20060727,752.50000000,761.30000000,750.50000000,753.00000000
20060728,746.50000000,757.30000000,745.50000000,755.30000000
20060731,754.50000000,756.50000000,748.00000000,754.30000000
20060801,753.20000000,766.80000000,749.70000000,766.30000000
20060802,767.00000000,775.70000000,765.90000000,771.60000000
20060803,764.50000000,768.00000000,758.00000000,764.50000000
20060804,764.50000000,773.50000000,763.00000000,763.50000000
20060807,764.60000000,771.00000000,764.50000000,767.00000000
20060808,761.30000000,766.30000000,759.80000000,764.80000000
20060809,763.80000000,774.00000000,763.50000000,769.50000000
20060810,768.00000000,769.00000000,753.00000000,753.50000000
20060811,756.20000000,763.20000000,744.00000000,751.90000000
20060814,741.70000000,751.00000000,741.70000000,746.80000000
20060815,742.50000000,744.50000000,738.00000000,740.40000000
20060816,743.00000000,750.50000000,743.00000000,746.50000000
20060817,747.10000000,749.50000000,731.00000000,732.80000000
20060818,731.50000000,736.30000000,724.00000000,729.20000000
20060821,739.00000000,743.50000000,738.80000000,742.70000000
20060822,740.30000000,742.70000000,737.10000000,741.50000000
20060823,741.80000000,747.30000000,738.70000000,740.50000000
20060824,741.70000000,743.00000000,735.00000000,736.00000000
20060825,738.00000000,741.00000000,736.00000000,738.30000000
20060828,738.70000000,739.40000000,728.50000000,731.40000000
20060829,732.00000000,733.50000000,723.00000000,726.60000000
20060830,729.30000000,737.20000000,729.20000000,733.60000000
20060831,739.50000000,742.50000000,737.20000000,741.70000000
20060901,739.80000000,741.30000000,735.50000000,740.10000000
20060905,747.50000000,756.00000000,747.50000000,754.40000000
20060906,749.70000000,754.50000000,748.50000000,749.30000000
20060907,744.20000000,745.00000000,728.50000000,732.40000000
20060908,728.50000000,730.10000000,721.00000000,724.80000000
20060911,709.50000000,712.50000000,697.10000000,704.80000000
20060912,707.00000000,710.00000000,701.00000000,701.80000000
20060913,699.50000000,708.00000000,697.50000000,703.80000000
20060914,707.00000000,707.80000000,691.50000000,693.50000000
20060915,689.20000000,696.00000000,684.10000000,690.50000000
20060918,694.00000000,701.90000000,691.80000000,700.30000000
20060919,695.00000000,698.80000000,690.50000000,690.70000000
20060920,688.30000000,700.00000000,688.30000000,693.70000000
20060921,695.50000000,698.30000000,690.00000000,695.80000000
20060922,703.30000000,705.50000000,697.50000000,702.90000000
20060925,702.00000000,704.50000000,695.00000000,703.40000000
20060926,700.00000000,707.00000000,699.10000000,704.60000000
20060927,707.30000000,712.30000000,704.50000000,710.80000000
20060928,715.20000000,719.90000000,713.00000000,718.40000000
20060929,713.20000000,715.00000000,707.00000000,711.70000000
20061002,713.70000000,716.70000000,709.50000000,710.80000000
20061003,701.50000000,702.50000000,688.50000000,689.00000000
20061004,692.00000000,693.20000000,671.00000000,674.20000000
20061005,683.00000000,686.30000000,679.10000000,683.00000000
20061006,681.00000000,685.80000000,672.00000000,684.30000000
20061009,687.50000000,690.90000000,683.00000000,690.30000000
20061010,684.50000000,688.30000000,680.50000000,683.70000000
20061011,684.70000000,690.90000000,683.60000000,684.00000000
20061012,684.10000000,690.50000000,682.00000000,687.80000000
20061013,696.10000000,701.70000000,695.10000000,700.20000000
20061016,703.00000000,706.40000000,702.50000000,706.00000000
20061017,706.70000000,707.30000000,696.50000000,701.00000000
20061018,704.00000000,705.50000000,699.70000000,700.10000000
20061019,696.70000000,711.50000000,696.70000000,710.00000000
20061020,709.30000000,710.30000000,702.00000000,703.90000000
20061023,696.00000000,697.00000000,690.00000000,690.40000000
20061024,690.20000000,696.50000000,683.50000000,695.10000000
20061025,693.50000000,701.80000000,690.00000000,698.30000000
20061026,700.70000000,709.00000000,700.50000000,707.30000000
20061027,704.00000000,710.00000000,703.60000000,708.50000000
20061030,713.30000000,720.70000000,711.80000000,714.90000000
20061031,709.80000000,716.80000000,708.00000000,714.30000000
20061101,719.10000000,727.20000000,718.50000000,726.80000000
20061102,725.70000000,735.80000000,724.50000000,735.30000000
20061103,734.50000000,738.80000000,727.00000000,736.70000000
20061106,733.30000000,737.40000000,732.00000000,735.40000000
20061107,735.00000000,738.70000000,733.70000000,735.20000000
20061108,728.80000000,734.30000000,725.50000000,725.80000000
20061109,730.50000000,744.50000000,730.50000000,744.30000000
20061110,740.00000000,743.30000000,734.00000000,737.60000000
20061113,730.00000000,734.80000000,729.00000000,733.30000000
20061114,734.30000000,737.90000000,727.50000000,732.80000000
20061115,726.20000000,733.30000000,723.50000000,731.30000000
20061116,734.50000000,736.50000000,728.60000000,729.20000000
20061117,723.70000000,730.40000000,722.00000000,730.00000000
20061120,731.70000000,735.00000000,728.00000000,729.60000000
20061121,733.10000000,736.60000000,732.60000000,736.20000000
20061122,737.10000000,742.50000000,734.60000000,736.50000000
20061127,746.10000000,748.50000000,745.10000000,748.20000000
20061128,745.60000000,748.90000000,740.10000000,744.80000000
20061129,743.40000000,745.40000000,741.70000000,742.90000000
20061130,747.60000000,755.60000000,747.60000000,754.00000000
20061201,751.70000000,756.60000000,750.60000000,751.70000000
20061204,751.60000000,752.80000000,746.80000000,752.00000000
20061205,750.90000000,755.30000000,745.10000000,749.00000000
20061206,741.50000000,745.40000000,736.60000000,737.00000000
20061207,736.60000000,738.60000000,730.50000000,738.10000000
20061208,734.60000000,743.90000000,731.30000000,732.10000000
20061211,729.20000000,736.30000000,729.20000000,735.90000000
20061212,735.50000000,735.90000000,732.10000000,732.80000000
20061213,733.30000000,735.80000000,728.60000000,733.50000000
20061214,733.80000000,734.50000000,730.30000000,732.00000000
20061215,729.60000000,734.30000000,719.50000000,720.20000000
20061218,719.60000000,722.20000000,716.20000000,719.00000000
20061219,720.10000000,726.80000000,719.40000000,726.50000000
20061220,727.60000000,728.30000000,723.40000000,725.40000000
20061221,723.60000000,726.10000000,721.70000000,722.70000000
20061222,722.60000000,724.70000000,722.10000000,723.40000000
20061226,728.10000000,733.40000000,727.60000000,728.00000000
20061227,730.60000000,733.10000000,730.10000000,731.40000000
20061228,734.60000000,739.10000000,734.60000000,738.00000000
20061229,738.40000000,739.40000000,736.80000000,739.10000000
20070103,738.30000000,748.30000000,728.40000000,730.90000000
20070104,730.10000000,732.90000000,727.10000000,727.30000000
20070105,724.10000000,725.90000000,704.10000000,708.00000000
20070108,709.60000000,712.20000000,706.20000000,710.50000000
20070109,709.70000000,718.40000000,708.30000000,716.10000000
20070110,713.60000000,714.90000000,708.10000000,714.50000000
20070111,716.90000000,718.10000000,712.60000000,715.00000000
20070112,713.80000000,729.90000000,713.40000000,728.00000000
20070116,726.60000000,730.10000000,724.30000000,727.00000000
20070117,722.60000000,735.90000000,721.90000000,734.40000000
20070118,734.60000000,738.30000000,728.50000000,729.20000000
20070119,730.60000000,738.10000000,729.30000000,737.50000000
20070122,735.90000000,741.30000000,734.10000000,735.20000000
20070123,740.00000000,748.00000000,740.00000000,747.00000000
20070124,744.50000000,750.30000000,739.60000000,749.30000000
20070125,752.30000000,755.80000000,748.00000000,749.20000000
20070126,744.80000000,749.30000000,743.80000000,745.50000000
20070129,743.40000000,748.60000000,741.40000000,743.90000000
20070130,745.20000000,747.30000000,744.00000000,745.00000000
20070131,744.60000000,755.10000000,742.30000000,752.70000000
20070201,755.80000000,761.80000000,755.50000000,757.80000000
20070202,755.80000000,760.10000000,742.80000000,746.30000000
20070205,748.30000000,752.30000000,748.30000000,750.90000000
20070206,754.70000000,758.50000000,750.60000000,753.50000000
20070207,752.10000000,756.60000000,751.30000000,752.10000000
20070208,748.30000000,760.10000000,748.30000000,757.60000000
20070209,757.30000000,768.30000000,757.10000000,767.10000000
20070212,764.50000000,766.10000000,759.10000000,762.10000000
20070213,766.10000000,768.50000000,760.60000000,763.30000000
20070214,767.20000000,771.20000000,764.50000000,766.80000000
20070215,766.30000000,769.00000000,761.30000000,766.20000000
20070216,763.30000000,767.80000000,761.60000000,767.60000000
20070220,764.60000000,765.50000000,753.80000000,755.80000000
20070221,757.10000000,781.20000000,755.30000000,778.80000000
20070222,777.80000000,779.50000000,773.60000000,777.80000000
20070223,777.10000000,786.70000000,777.10000000,781.50000000
20070226,783.20000000,786.60000000,780.30000000,784.60000000
20070227,776.80000000,787.30000000,772.30000000,782.00000000
20070228,771.10000000,772.80000000,758.80000000,767.30000000
20070301,764.80000000,770.90000000,759.30000000,759.90000000
20070302,745.80000000,751.30000000,737.00000000,738.90000000
20070305,733.40000000,740.10000000,730.00000000,734.00000000
20070306,738.80000000,743.60000000,736.80000000,741.00000000
20070307,742.80000000,748.30000000,740.60000000,747.70000000
20070308,749.10000000,752.30000000,746.80000000,750.30000000
20070309,749.60000000,754.60000000,744.80000000,746.80000000
20070312,747.40000000,749.10000000,741.80000000,745.10000000
20070313,744.50000000,748.30000000,743.60000000,744.20000000
20070314,734.80000000,741.70000000,732.50000000,737.30000000
20070315,740.80000000,746.10000000,739.80000000,741.90000000
20070316,746.40000000,751.30000000,745.80000000,748.70000000
20070319,749.50000000,750.80000000,747.60000000,749.10000000
20070320,750.30000000,756.80000000,750.30000000,753.80000000
20070321,756.10000000,757.30000000,752.30000000,754.80000000
20070322,758.50000000,762.10000000,757.20000000,759.00000000
20070323,758.80000000,760.10000000,750.30000000,752.10000000
20070326,754.30000000,759.50000000,754.30000000,758.70000000
20070327,759.50000000,760.50000000,756.70000000,757.30000000
20070328,762.30000000,765.00000000,758.40000000,761.40000000
20070329,759.80000000,760.50000000,749.50000000,756.10000000
20070330,757.50000000,762.30000000,755.30000000,757.50000000
20070402,757.00000000,760.30000000,750.20000000,760.00000000
20070403,756.50000000,761.70000000,756.20000000,758.20000000
20070404,759.80000000,769.50000000,759.30000000,765.90000000
20070405,765.70000000,769.50000000,765.30000000,767.90000000
20070409,768.20000000,771.50000000,764.30000000,765.40000000
20070410,771.30000000,775.30000000,769.50000000,770.00000000
20070411,771.30000000,774.30000000,767.50000000,770.20000000
20070412,769.80000000,771.80000000,764.00000000,768.20000000
20070413,773.40000000,779.00000000,771.10000000,778.40000000
20070416,780.00000000,783.50000000,776.20000000,783.00000000
20070417,781.80000000,784.00000000,780.30000000,781.00000000
20070418,780.00000000,783.80000000,778.70000000,781.80000000
20070419,778.70000000,779.50000000,771.00000000,776.80000000
20070420,784.30000000,786.50000000,782.50000000,784.30000000
20070423,782.60000000,785.30000000,779.00000000,782.70000000
20070424,783.30000000,783.70000000,773.00000000,776.20000000
20070425,777.00000000,778.50000000,774.70000000,775.90000000
20070426,771.50000000,772.70000000,763.00000000,766.50000000
20070427,766.50000000,770.50000000,766.30000000,770.30000000
20070430,769.50000000,772.70000000,768.50000000,772.00000000
20070501,767.50000000,767.90000000,763.20000000,765.80000000
20070502,759.80000000,764.70000000,758.50000000,763.60000000
20070503,765.50000000,773.70000000,764.30000000,772.90000000
20070504,774.10000000,781.50000000,774.10000000,778.20000000
20070507,781.00000000,781.70000000,778.00000000,778.90000000
20070508,776.00000000,777.50000000,772.70000000,775.90000000
20070509,775.00000000,775.50000000,766.00000000,771.00000000
20070510,767.50000000,768.00000000,754.50000000,755.50000000
20070511,757.70000000,762.60000000,757.40000000,760.80000000
20070514,762.50000000,763.10000000,756.20000000,758.60000000
20070515,754.50000000,763.50000000,754.50000000,763.00000000
20070516,758.80000000,760.00000000,749.20000000,750.00000000
20070517,750.30000000,752.30000000,742.80000000,745.70000000
20070518,745.60000000,752.50000000,745.00000000,750.50000000
20070521,747.90000000,752.70000000,746.00000000,752.30000000
20070522,752.30000000,753.50000000,748.30000000,748.40000000
20070523,750.50000000,753.80000000,749.70000000,751.10000000
20070524,748.90000000,749.70000000,739.90000000,741.80000000
20070525,744.40000000,745.20000000,742.40000000,743.80000000
20070529,744.90000000,750.60000000,744.40000000,745.80000000
20070530,742.40000000,743.30000000,740.40000000,741.70000000
20070531,746.10000000,749.90000000,746.00000000,749.10000000
20070601,751.40000000,759.70000000,750.90000000,759.30000000
20070604,759.20000000,761.90000000,757.20000000,758.70000000
20070605,760.70000000,761.20000000,756.80000000,757.50000000
20070606,754.90000000,759.40000000,752.70000000,757.00000000
20070607,756.10000000,757.90000000,744.90000000,747.60000000
20070608,742.20000000,743.60000000,730.90000000,732.70000000
20070611,736.20000000,741.60000000,736.20000000,741.40000000
20070612,737.90000000,738.40000000,732.40000000,735.50000000
20070613,732.20000000,738.60000000,731.70000000,735.10000000
20070614,733.60000000,740.40000000,732.60000000,738.30000000
20070615,736.40000000,741.90000000,736.40000000,741.10000000
20070618,744.30000000,744.90000000,740.40000000,742.30000000
20070619,739.70000000,748.20000000,739.70000000,747.10000000
20070620,746.10000000,747.40000000,742.00000000,742.40000000
20070621,739.70000000,741.90000000,732.90000000,736.60000000
20070622,740.90000000,741.90000000,736.40000000,739.40000000
20070625,735.90000000,738.80000000,734.00000000,737.10000000
20070626,733.60000000,734.20000000,725.20000000,727.70000000
20070627,727.20000000,729.90000000,725.30000000,727.20000000
20070628,730.90000000,734.70000000,730.40000000,732.80000000
20070629,733.90000000,737.40000000,732.60000000,733.30000000
20070702,736.40000000,743.70000000,736.40000000,741.60000000
20070703,741.10000000,741.40000000,736.40000000,737.80000000
20070705,740.20000000,740.90000000,729.90000000,733.00000000
20070706,732.40000000,739.20000000,729.60000000,737.20000000
20070709,740.20000000,747.40000000,740.20000000,744.90000000
20070710,747.10000000,749.40000000,744.10000000,746.80000000
20070711,747.90000000,748.50000000,743.80000000,744.50000000
20070712,748.60000000,753.40000000,746.70000000,750.70000000
20070713,750.40000000,752.10000000,746.90000000,749.70000000
20070716,751.40000000,751.90000000,747.40000000,748.70000000
20070717,746.50000000,750.60000000,746.40000000,748.30000000
20070718,751.10000000,757.70000000,748.70000000,756.10000000
20070719,756.10000000,760.90000000,755.90000000,760.50000000
20070720,760.70000000,769.40000000,760.70000000,767.10000000
20070723,767.20000000,768.20000000,762.90000000,763.90000000
20070724,766.30000000,770.50000000,765.50000000,767.20000000
20070725,760.50000000,762.00000000,753.00000000,756.00000000
20070726,753.20000000,755.80000000,741.50000000,744.60000000
20070727,741.00000000,745.00000000,738.50000000,741.80000000
20070730,741.50000000,746.20000000,741.50000000,746.10000000
20070731,750.20000000,750.30000000,745.00000000,748.80000000
20070801,743.00000000,748.20000000,740.60000000,745.40000000
20070802,747.00000000,748.30000000,743.70000000,746.10000000
20070803,746.50000000,754.00000000,746.50000000,753.90000000
20070806,753.70000000,754.50000000,749.50000000,752.80000000
20070807,748.80000000,752.50000000,747.00000000,751.80000000
20070808,754.60000000,757.50000000,754.20000000,755.80000000
20070809,746.00000000,747.50000000,739.30000000,742.30000000
20070810,741.20000000,756.50000000,741.20000000,751.10000000
20070813,751.00000000,752.00000000,749.00000000,750.40000000
20070814,749.50000000,751.50000000,747.00000000,749.20000000
20070815,743.30000000,750.70000000,742.00000000,749.20000000
20070816,742.50000000,745.20000000,721.50000000,727.50000000
20070817,730.50000000,743.80000000,730.50000000,736.30000000
20070820,735.50000000,740.00000000,734.00000000,736.00000000
20070821,738.00000000,738.60000000,733.50000000,735.70000000
20070822,737.50000000,741.10000000,737.00000000,738.20000000
20070823,742.50000000,744.00000000,737.20000000,737.90000000
20070824,740.50000000,748.00000000,739.00000000,747.00000000
20070827,745.80000000,746.40000000,744.50000000,745.70000000
20070828,745.50000000,746.10000000,740.50000000,743.00000000
20070829,743.90000000,747.50000000,742.80000000,744.90000000
20070830,743.40000000,746.00000000,741.30000000,743.40000000
20070831,751.90000000,753.40000000,750.00000000,751.40000000
20070904,752.00000000,761.50000000,751.00000000,761.00000000
20070905,757.50000000,761.70000000,757.30000000,760.20000000
20070906,765.30000000,776.50000000,764.50000000,774.10000000
20070907,777.50000000,786.00000000,775.70000000,779.20000000
20070910,784.00000000,785.00000000,777.50000000,781.70000000
20070911,784.00000000,793.00000000,781.40000000,790.60000000
20070912,789.50000000,791.80000000,784.00000000,790.20000000
20070913,785.50000000,788.80000000,781.50000000,787.40000000
20070914,784.30000000,796.00000000,784.30000000,787.30000000
20070917,789.50000000,797.80000000,789.30000000,793.30000000
20070918,797.50000000,797.70000000,789.80000000,793.20000000
20070919,800.50000000,802.80000000,797.50000000,799.00000000
20070920,807.30000000,815.80000000,806.00000000,809.40000000
20070921,810.50000000,815.00000000,803.50000000,808.40000000
20070924,810.20000000,811.10000000,803.50000000,808.80000000
20070925,801.90000000,810.50000000,800.30000000,808.30000000
20070926,806.50000000,813.50000000,803.00000000,805.00000000
20070927,811.00000000,812.50000000,806.10000000,809.40000000
20070928,816.00000000,822.00000000,815.50000000,819.50000000
20071001,818.00000000,824.50000000,817.30000000,823.60000000
20071002,806.50000000,810.50000000,800.30000000,805.80000000
20071003,806.10000000,810.50000000,802.00000000,805.20000000
20071004,802.00000000,814.00000000,796.00000000,813.30000000
20071005,810.50000000,820.20000000,802.50000000,816.70000000
20071008,809.00000000,812.00000000,806.70000000,808.20000000
20071009,805.50000000,815.50000000,804.00000000,812.60000000
20071010,817.70000000,821.30000000,813.70000000,815.50000000
20071011,821.80000000,828.50000000,819.50000000,826.20000000
20071012,821.30000000,827.00000000,820.40000000,823.30000000
20071015,832.00000000,835.00000000,829.50000000,831.70000000
20071016,830.80000000,837.20000000,828.00000000,831.50000000
20071017,835.00000000,838.70000000,830.50000000,831.80000000
20071018,836.20000000,840.80000000,836.20000000,838.20000000
20071019,842.50000000,844.00000000,832.50000000,837.90000000
20071022,822.30000000,830.00000000,820.50000000,829.50000000
20071023,832.70000000,835.00000000,828.50000000,832.60000000
20071024,828.50000000,836.50000000,828.50000000,835.10000000
20071025,840.00000000,843.00000000,839.00000000,840.50000000
20071026,850.50000000,857.30000000,848.50000000,857.00000000
20071029,862.00000000,864.50000000,858.50000000,862.10000000
20071030,857.00000000,857.90000000,851.70000000,857.30000000
20071031,858.30000000,865.50000000,857.00000000,864.80000000
20071101,863.70000000,865.10000000,856.40000000,863.20000000
20071102,866.00000000,880.20000000,863.30000000,878.00000000
20071105,876.30000000,883.30000000,874.50000000,880.30000000
20071106,890.30000000,897.50000000,890.00000000,892.90000000
20071107,912.30000000,913.00000000,900.50000000,903.00000000
20071108,903.70000000,917.00000000,902.00000000,907.00000000
20071109,898.00000000,906.90000000,898.00000000,904.20000000
20071112,883.50000000,884.50000000,868.50000000,877.20000000
20071113,874.50000000,878.80000000,865.20000000,868.50000000
20071114,880.50000000,886.90000000,879.50000000,884.20000000
20071115,872.20000000,873.00000000,853.50000000,856.80000000
20071116,863.00000000,867.50000000,856.20000000,856.50000000
20071119,857.30000000,858.60000000,845.50000000,847.50000000
20071120,859.50000000,868.60000000,858.10000000,860.90000000
20071121,869.50000000,874.50000000,865.00000000,868.10000000
20071123,879.30000000,894.50000000,879.30000000,894.20000000
20071126,901.30000000,901.80000000,891.00000000,896.00000000
20071127,884.30000000,887.60000000,878.10000000,883.50000000
20071128,871.10000000,876.80000000,866.00000000,869.60000000
20071129,870.30000000,871.70000000,864.30000000,864.60000000
20071130,861.90000000,862.80000000,847.30000000,851.40000000
20071203,851.80000000,857.30000000,851.10000000,857.00000000
20071204,863.30000000,873.50000000,863.10000000,869.90000000
20071205,866.80000000,869.10000000,860.30000000,866.00000000
20071206,855.30000000,873.80000000,855.30000000,869.40000000
20071207,867.80000000,872.30000000,859.10000000,862.50000000
20071210,868.80000000,879.80000000,868.80000000,875.80000000
20071211,873.80000000,880.10000000,872.30000000,879.40000000
20071212,877.20000000,884.60000000,877.00000000,881.10000000
20071213,875.20000000,877.80000000,859.10000000,866.30000000
20071214,861.80000000,863.30000000,855.10000000,860.30000000
20071217,856.90000000,862.80000000,854.80000000,861.60000000
20071218,868.40000000,873.30000000,864.80000000,869.70000000
20071219,865.20000000,871.40000000,865.10000000,867.70000000
20071220,865.30000000,866.80000000,860.00000000,865.50000000
20071221,869.10000000,878.60000000,869.10000000,877.70000000
20071224,879.20000000,881.50000000,876.00000000,878.80000000
20071226,881.20000000,892.30000000,881.20000000,891.80000000
20071227,893.30000000,897.80000000,889.80000000,894.10000000
20071228,898.10000000,905.80000000,897.40000000,905.00000000
20071231,904.30000000,905.00000000,895.50000000,900.30000000
20080102,913.30000000,926.80000000,910.20000000,922.30000000
20080103,926.30000000,934.30000000,919.80000000,931.40000000
20080104,926.10000000,933.80000000,919.80000000,928.00000000
20080107,928.80000000,930.00000000,920.80000000,924.30000000
20080108,937.30000000,946.10000000,936.30000000,942.60000000
20080109,939.80000000,946.30000000,936.30000000,944.00000000
20080110,933.60000000,959.30000000,932.50000000,955.90000000
20080111,954.30000000,962.40000000,953.80000000,960.00000000
20080114,973.80000000,974.30000000,965.40000000,965.70000000
20080115,968.10000000,977.60000000,957.80000000,964.90000000
20080116,953.30000000,960.50000000,937.30000000,944.30000000
20080117,950.30000000,952.30000000,939.30000000,942.80000000
20080118,946.30000000,951.20000000,938.80000000,944.00000000
20080122,926.30000000,957.80000000,926.30000000,952.60000000
20080123,943.30000000,958.30000000,939.30000000,945.40000000
20080124,962.30000000,973.30000000,962.30000000,968.10000000
20080125,979.30000000,983.80000000,968.30000000,973.00000000
20080128,983.80000000,991.80000000,980.60000000,989.60000000
20080129,988.80000000,990.30000000,981.80000000,987.60000000
20080130,985.20000000,986.80000000,978.80000000,983.10000000
20080131,988.50000000,990.00000000,981.70000000,984.80000000
20080201,993.50000000,997.10000000,965.30000000,970.30000000
20080204,965.80000000,966.80000000,952.80000000,966.20000000
20080205,949.80000000,958.80000000,945.30000000,947.10000000
20080206,957.30000000,967.80000000,955.30000000,961.80000000
20080207,962.90000000,971.30000000,957.80000000,966.80000000
20080208,973.30000000,981.30000000,970.80000000,979.10000000
20080211,982.80000000,986.30000000,976.80000000,983.50000000
20080212,973.80000000,981.30000000,964.80000000,967.90000000
20080213,959.80000000,970.30000000,958.30000000,967.00000000
20080214,965.60000000,972.60000000,962.50000000,967.60000000
20080215,971.50000000,975.80000000,958.00000000,962.90000000
20080219,981.80000000,990.80000000,981.80000000,986.60000000
20080220,983.90000000,996.20000000,973.30000000,994.60000000
20080221,1002.80000000,1013.90000000,1002.30000000,1006.00000000
20080222,1008.80000000,1009.30000000,995.80000000,1004.60000000
20080225,1006.80000000,1008.30000000,992.80000000,997.30000000
20080226,993.10000000,1007.30000000,992.80000000,1005.70000000
20080227,1013.30000000,1020.80000000,1010.80000000,1017.80000000
20080228,1018.20000000,1026.30000000,1016.80000000,1024.30000000
20080229,1024.30000000,1033.80000000,1023.30000000,1031.80000000
20080303,1039.00000000,1048.80000000,1038.40000000,1041.00000000
20080304,1044.80000000,1045.30000000,1019.80000000,1023.10000000
20080305,1022.80000000,1051.80000000,1022.80000000,1045.30000000
20080306,1040.60000000,1046.80000000,1023.80000000,1033.90000000
20080307,1043.30000000,1046.80000000,1027.80000000,1031.00000000
20080310,1023.30000000,1032.30000000,1019.30000000,1028.60000000
20080311,1041.80000000,1042.70000000,1023.80000000,1032.80000000
20080312,1033.60000000,1040.30000000,1032.60000000,1037.30000000
20080313,1053.30000000,1057.80000000,1049.60000000,1050.60000000
20080314,1052.80000000,1064.30000000,1049.10000000,1056.30000000
20080317,1074.30000000,1074.30000000,1056.80000000,1059.40000000
20080318,1064.30000000,1069.80000000,1057.80000000,1061.10000000
20080319,1040.80000000,1042.30000000,996.80000000,1002.10000000
20080320,975.30000000,985.80000000,971.30000000,976.80000000
20080324,970.80000000,983.80000000,970.80000000,975.50000000
20080325,988.10000000,993.10000000,986.60000000,991.80000000
20080326,1002.10000000,1007.60000000,999.90000000,1006.30000000
20080327,1004.20000000,1006.60000000,998.10000000,1006.10000000
20080328,1001.30000000,1002.10000000,981.10000000,988.60000000
20080331,992.90000000,997.10000000,973.10000000,973.60000000
20080401,954.90000000,955.60000000,929.90000000,939.90000000
20080402,943.10000000,953.10000000,939.60000000,952.30000000
20080403,948.50000000,964.90000000,946.30000000,961.70000000
20080404,961.60000000,966.10000000,955.60000000,965.30000000
20080407,971.40000000,985.10000000,968.90000000,978.90000000
20080408,969.30000000,972.10000000,964.30000000,970.10000000
20080409,963.10000000,990.10000000,963.10000000,989.60000000
20080410,990.10000000,991.60000000,977.10000000,983.90000000
20080411,984.40000000,987.10000000,972.60000000,979.10000000
20080414,981.90000000,986.60000000,979.10000000,980.80000000
20080415,990.10000000,991.90000000,982.10000000,984.10000000
20080416,994.10000000,1004.30000000,994.10000000,1000.40000000
20080417,997.80000000,1002.60000000,994.10000000,995.00000000
20080418,972.10000000,972.10000000,959.60000000,967.30000000
20080421,975.60000000,983.50000000,966.80000000,969.70000000
20080422,975.10000000,980.50000000,971.80000000,977.30000000
20080423,962.60000000,963.30000000,951.40000000,961.10000000
20080424,956.50000000,959.60000000,937.40000000,941.50000000
20080425,940.10000000,950.80000000,939.10000000,941.80000000
20080428,943.90000000,950.10000000,942.60000000,947.60000000
20080429,937.10000000,938.10000000,926.10000000,928.90000000
20080430,923.60000000,929.60000000,916.80000000,917.20000000
20080501,916.40000000,917.60000000,901.10000000,903.00000000
20080502,907.10000000,912.60000000,898.60000000,910.10000000
20080505,919.10000000,926.80000000,918.10000000,926.20000000
20080506,929.10000000,936.60000000,926.40000000,929.80000000
20080507,921.10000000,923.80000000,917.60000000,923.30000000
20080508,925.60000000,938.60000000,925.60000000,934.20000000
20080509,939.10000000,940.60000000,923.10000000,937.90000000
20080512,933.10000000,940.90000000,931.40000000,937.00000000
20080513,931.10000000,932.50000000,913.10000000,921.70000000
20080514,919.70000000,922.60000000,916.10000000,918.60000000
20080515,918.10000000,940.10000000,918.10000000,932.10000000
20080516,948.10000000,956.60000000,946.60000000,952.00000000
20080519,964.60000000,964.80000000,952.70000000,957.90000000
20080520,959.60000000,974.50000000,958.40000000,972.30000000
20080521,975.40000000,983.10000000,969.10000000,980.70000000
20080522,978.10000000,980.10000000,970.40000000,970.40000000
20080523,978.80000000,979.30000000,974.30000000,977.90000000
20080527,974.60000000,974.60000000,956.30000000,960.10000000
20080528,940.30000000,955.30000000,940.30000000,952.30000000
20080529,943.30000000,945.80000000,924.30000000,929.00000000
20080530,935.30000000,939.80000000,933.70000000,938.80000000
20080602,937.30000000,948.30000000,937.30000000,944.30000000
20080603,943.50000000,944.30000000,925.30000000,932.80000000
20080604,933.80000000,937.30000000,929.80000000,931.10000000
20080605,915.80000000,928.10000000,915.30000000,922.80000000
20080606,934.80000000,949.30000000,934.80000000,946.30000000
20080609,950.30000000,954.50000000,941.30000000,945.40000000
20080610,937.80000000,938.30000000,914.80000000,918.50000000
20080611,925.60000000,932.80000000,925.60000000,930.20000000
20080612,914.30000000,920.30000000,907.30000000,919.30000000
20080613,914.10000000,920.90000000,913.60000000,920.40000000
20080616,928.00000000,944.30000000,928.00000000,933.60000000
20080617,927.30000000,936.40000000,924.00000000,934.20000000
20080618,940.80000000,943.30000000,934.30000000,940.80000000
20080619,940.80000000,956.80000000,940.80000000,951.50000000
20080620,955.50000000,957.30000000,948.90000000,951.00000000
20080623,950.30000000,950.30000000,926.30000000,934.50000000
20080624,939.10000000,943.30000000,932.40000000,938.90000000
20080625,935.30000000,936.80000000,923.30000000,929.60000000
20080626,949.80000000,963.80000000,949.80000000,962.40000000
20080627,970.30000000,979.10000000,967.80000000,978.60000000
20080630,981.30000000,981.30000000,967.80000000,975.60000000
20080701,979.80000000,995.80000000,979.80000000,991.80000000
20080702,987.80000000,994.80000000,983.80000000,993.80000000
20080703,993.30000000,993.40000000,975.30000000,980.90000000
20080707,967.80000000,976.30000000,963.90000000,976.10000000
20080708,968.30000000,973.30000000,961.30000000,970.60000000
20080709,967.80000000,977.30000000,967.30000000,975.90000000
20080710,976.30000000,992.70000000,976.30000000,989.30000000
20080711,1008.30000000,1014.60000000,1004.30000000,1007.90000000
20080714,1005.30000000,1022.50000000,1004.30000000,1021.00000000
20080715,1029.80000000,1035.90000000,1016.60000000,1026.00000000
20080716,1021.80000000,1028.80000000,1006.30000000,1010.00000000
20080717,1010.30000000,1025.30000000,1000.80000000,1018.00000000
20080718,998.90000000,1010.30000000,997.50000000,1005.30000000
20080721,1012.20000000,1013.80000000,1006.30000000,1011.00000000
20080722,1020.30000000,1020.30000000,991.80000000,995.80000000
20080723,984.10000000,991.30000000,969.30000000,970.10000000
20080724,971.30000000,971.30000000,968.30000000,969.60000000
20080725,967.30000000,977.20000000,967.30000000,974.20000000
20080728,972.30000000,979.30000000,972.30000000,975.10000000
20080729,969.30000000,970.30000000,960.80000000,963.70000000
20080730,952.10000000,952.70000000,940.30000000,949.60000000
20080731,954.30000000,971.00000000,953.80000000,960.00000000
20080801,956.80000000,963.30000000,947.80000000,954.80000000
20080804,947.30000000,954.80000000,940.30000000,945.20000000
20080805,928.30000000,933.40000000,921.30000000,923.40000000
20080806,927.30000000,928.80000000,918.80000000,920.30000000
20080807,926.30000000,928.80000000,914.80000000,915.20000000
20080808,908.30000000,909.30000000,895.30000000,902.10000000
20080811,901.80000000,903.30000000,865.30000000,865.60000000
20080812,864.30000000,868.70000000,851.30000000,851.90000000
20080813,861.30000000,871.80000000,858.70000000,868.80000000
20080814,872.30000000,874.50000000,847.30000000,851.80000000
20080815,836.30000000,842.30000000,821.30000000,829.40000000
20080818,833.30000000,844.80000000,833.30000000,843.00000000
20080819,836.30000000,857.30000000,829.30000000,854.10000000
20080820,858.10000000,859.70000000,844.10000000,853.60000000
20080821,872.30000000,881.30000000,866.80000000,876.30000000
20080822,869.10000000,872.80000000,864.50000000,870.80000000
20080825,864.60000000,867.80000000,859.30000000,863.00000000
20080826,853.80000000,872.30000000,853.80000000,865.40000000
20080827,876.60000000,876.60000000,865.30000000,871.30000000
20080828,881.80000000,886.50000000,869.30000000,874.50000000
20080829,875.30000000,879.70000000,871.30000000,872.50000000
20080902,846.30000000,851.80000000,834.50000000,847.80000000
20080903,842.00000000,849.80000000,837.80000000,845.50000000
20080904,851.80000000,854.30000000,835.80000000,840.50000000
20080905,838.30000000,860.40000000,835.30000000,840.10000000
20080908,852.50000000,860.30000000,838.80000000,839.80000000
20080909,838.80000000,838.80000000,817.80000000,829.30000000
20080910,813.30000000,824.30000000,799.30000000,799.80000000
20080911,784.80000000,791.80000000,777.60000000,782.80000000
20080912,791.80000000,802.30000000,787.30000000,801.80000000
20080915,812.30000000,824.80000000,806.80000000,824.30000000
20080916,830.80000000,831.30000000,815.30000000,817.80000000
20080917,823.30000000,888.30000000,821.30000000,887.80000000
20080918,919.80000000,959.20000000,899.30000000,934.30000000
20080919,891.30000000,911.30000000,891.30000000,902.00000000
20080922,920.30000000,946.80000000,920.30000000,946.30000000
20080923,934.30000000,946.10000000,926.30000000,928.50000000
20080924,935.30000000,944.30000000,928.80000000,932.30000000
20080925,929.90000000,932.30000000,907.50000000,919.30000000
20080926,923.30000000,945.30000000,923.30000000,925.80000000
20080929,925.10000000,946.80000000,918.30000000,931.70000000
20080930,936.00000000,936.80000000,916.30000000,918.10000000
20081001,913.80000000,935.80000000,913.80000000,924.60000000
20081002,908.30000000,910.10000000,872.30000000,881.60000000
20081003,879.30000000,884.30000000,862.30000000,870.50000000
20081006,902.30000000,914.80000000,896.30000000,903.50000000
20081007,920.80000000,926.80000000,911.30000000,919.30000000
20081008,945.30000000,961.30000000,942.50000000,943.80000000
20081009,927.80000000,933.30000000,922.30000000,923.80000000
20081010,946.30000000,958.80000000,892.30000000,896.30000000
20081013,897.80000000,900.30000000,862.30000000,879.80000000
20081014,891.30000000,892.30000000,871.30000000,876.80000000
20081015,879.30000000,893.30000000,871.30000000,876.30000000
20081016,873.30000000,876.80000000,828.30000000,841.80000000
20081017,824.80000000,829.30000000,812.30000000,825.00000000
20081020,833.10000000,834.80000000,826.40000000,827.30000000
20081021,812.80000000,816.30000000,804.30000000,805.30000000
20081022,789.30000000,795.50000000,770.30000000,772.50000000
20081023,742.80000000,768.30000000,735.80000000,752.00000000
20081024,738.80000000,784.30000000,738.80000000,767.60000000
20081027,760.30000000,783.30000000,752.80000000,780.20000000
20081028,783.30000000,783.80000000,768.30000000,777.80000000
20081029,786.80000000,809.50000000,786.80000000,791.30000000
20081030,802.30000000,802.30000000,774.50000000,775.80000000
20081031,765.10000000,776.50000000,754.80000000,755.50000000
20081103,769.30000000,769.80000000,762.80000000,764.10000000
20081104,776.80000000,800.30000000,776.80000000,794.60000000
20081105,793.30000000,797.80000000,773.80000000,779.70000000
20081106,777.30000000,795.30000000,767.30000000,769.50000000
20081107,776.30000000,778.80000000,770.30000000,771.50000000
20081110,790.80000000,803.30000000,779.30000000,783.80000000
20081111,773.30000000,774.40000000,762.80000000,770.10000000
20081112,763.50000000,766.30000000,752.30000000,755.60000000
20081113,755.30000000,762.30000000,736.30000000,742.30000000
20081114,772.30000000,784.30000000,771.50000000,779.80000000
20081117,776.30000000,784.30000000,768.30000000,779.30000000
20081118,772.20000000,779.80000000,768.30000000,770.00000000
20081119,774.30000000,799.80000000,769.20000000,773.30000000
20081120,781.80000000,787.30000000,774.10000000,786.00000000
20081121,800.20000000,834.70000000,800.20000000,829.10000000
20081124,857.70000000,867.60000000,850.30000000,857.10000000
20081125,859.00000000,859.00000000,856.40000000,857.20000000
20081126,848.20000000,858.30000000,846.70000000,848.00000000
20081128,850.20000000,857.20000000,849.20000000,855.70000000
20081201,830.20000000,830.20000000,805.70000000,813.50000000
20081202,818.70000000,822.20000000,816.20000000,820.00000000
20081203,803.20000000,816.90000000,801.50000000,807.20000000
20081204,801.20000000,814.70000000,801.20000000,802.20000000
20081205,799.70000000,801.70000000,778.70000000,788.90000000
20081208,810.70000000,813.60000000,804.70000000,806.00000000
20081209,807.20000000,816.30000000,800.70000000,810.90000000
20081210,827.50000000,850.50000000,827.50000000,845.50000000
20081211,867.50000000,868.00000000,859.20000000,863.30000000
20081212,854.20000000,864.60000000,854.20000000,857.20000000
20081215,862.20000000,879.70000000,858.50000000,873.20000000
20081216,870.20000000,879.70000000,870.20000000,879.40000000
20081217,894.70000000,918.20000000,894.70000000,905.20000000
20081218,909.70000000,909.70000000,887.10000000,897.30000000
20081219,870.70000000,878.90000000,870.70000000,874.10000000
20081222,883.40000000,888.70000000,881.40000000,883.90000000
20081223,883.40000000,883.40000000,867.10000000,874.80000000
20081224,875.20000000,880.70000000,875.20000000,884.70000000
20081226,885.30000000,908.70000000,883.20000000,907.90000000
20081229,920.70000000,922.70000000,911.70000000,912.00000000
20081230,904.70000000,910.80000000,904.70000000,906.70000000
20081231,895.70000000,922.20000000,894.70000000,921.00000000
20090102,907.20000000,916.70000000,907.20000000,916.20000000
20090105,890.70000000,896.20000000,882.70000000,894.50000000
20090106,880.20000000,903.20000000,880.20000000,902.70000000
20090107,889.20000000,889.20000000,873.20000000,878.40000000
20090108,879.20000000,901.70000000,879.20000000,891.20000000
20090109,891.70000000,903.70000000,882.20000000,891.70000000
20090112,871.90000000,871.90000000,855.20000000,857.70000000
20090113,858.70000000,866.70000000,854.70000000,857.40000000
20090114,861.70000000,861.70000000,844.70000000,845.50000000
20090115,849.20000000,856.20000000,841.90000000,844.00000000
20090116,866.70000000,877.70000000,866.70000000,876.60000000
20090120,885.70000000,902.30000000,885.70000000,891.90000000
20090121,889.20000000,892.20000000,881.20000000,886.80000000
20090122,891.50000000,895.70000000,891.50000000,895.50000000
20090123,916.30000000,935.00000000,914.00000000,932.70000000
20090126,940.00000000,946.00000000,940.00000000,945.70000000
20090127,937.50000000,938.50000000,935.50000000,936.40000000
20090128,929.00000000,934.50000000,922.80000000,925.00000000
20090129,918.00000000,942.50000000,915.50000000,941.50000000
20090130,956.80000000,965.80000000,951.00000000,963.40000000
20090202,946.50000000,955.20000000,941.50000000,942.20000000
20090203,944.00000000,947.50000000,926.50000000,927.50000000
20090204,934.50000000,943.50000000,934.50000000,937.20000000
20090205,953.40000000,960.00000000,945.80000000,949.20000000
20090206,953.50000000,953.50000000,943.50000000,949.30000000
20090209,933.80000000,935.90000000,927.20000000,927.80000000
20090210,943.00000000,954.50000000,943.00000000,949.20000000
20090211,959.90000000,981.80000000,954.80000000,979.50000000
20090212,977.90000000,985.00000000,974.80000000,984.20000000
20090213,976.00000000,978.30000000,968.80000000,977.20000000
20090217,998.00000000,1009.00000000,998.00000000,1002.50000000
20090218,999.80000000,1014.00000000,997.80000000,1013.20000000
20090219,1016.40000000,1018.00000000,1008.80000000,1011.50000000
20090220,1031.00000000,1040.00000000,1024.50000000,1037.20000000
20090223,1023.00000000,1032.00000000,1012.00000000,1030.00000000
20090224,1025.00000000,1026.00000000,999.00000000,1004.50000000
20090225,999.70000000,1012.70000000,999.70000000,1001.20000000
20090226,974.80000000,981.40000000,968.00000000,977.60000000
20090227,994.00000000,996.50000000,969.10000000,977.50000000
20090302,986.50000000,987.00000000,967.50000000,975.00000000
20090303,962.00000000,964.50000000,941.00000000,948.60000000
20090304,948.50000000,958.00000000,940.50000000,941.70000000
20090305,952.80000000,963.00000000,946.00000000,962.80000000
20090306,970.50000000,978.30000000,969.30000000,977.70000000
20090309,969.50000000,975.00000000,950.10000000,953.00000000
20090310,947.00000000,947.00000000,928.50000000,930.90000000
20090311,935.00000000,947.00000000,930.50000000,945.70000000
20090312,947.50000000,964.50000000,944.00000000,959.00000000
20090313,970.50000000,970.50000000,963.00000000,965.10000000
20090316,953.00000000,958.00000000,951.40000000,957.00000000
20090317,949.00000000,953.00000000,949.00000000,951.80000000
20090318,941.00000000,941.00000000,920.00000000,924.10000000
20090319,986.90000000,994.00000000,983.00000000,993.80000000
20090320,986.00000000,992.50000000,983.50000000,991.20000000
20090323,986.70000000,986.90000000,985.10000000,987.50000000
20090324,958.20000000,958.40000000,957.90000000,958.70000000
20090325,969.20000000,970.70000000,969.20000000,970.70000000
20090326,975.70000000,976.10000000,974.50000000,974.90000000
20090327,961.70000000,961.70000000,957.00000000,958.00000000
20090330,960.20000000,964.20000000,948.90000000,950.40000000
20090331,954.70000000,958.70000000,947.70000000,957.70000000
20090401,960.70000000,966.70000000,959.60000000,960.40000000
20090402,947.70000000,947.90000000,931.70000000,941.60000000
20090403,934.20000000,942.70000000,929.20000000,930.00000000
20090406,911.90000000,912.70000000,901.30000000,905.50000000
20090407,911.20000000,917.20000000,910.50000000,916.00000000
20090408,917.70000000,921.20000000,912.70000000,918.60000000
20090409,911.30000000,917.00000000,911.30000000,916.00000000
20090413,927.50000000,930.40000000,927.50000000,928.50000000
20090414,921.80000000,927.20000000,921.70000000,924.70000000
20090415,924.70000000,926.70000000,922.70000000,926.20000000
20090416,927.20000000,927.20000000,911.80000000,912.50000000
20090417,906.20000000,906.70000000,899.30000000,900.60000000
20090420,909.90000000,920.70000000,909.90000000,920.20000000
20090421,925.20000000,927.70000000,915.00000000,915.40000000
20090422,920.90000000,926.70000000,918.50000000,925.20000000
20090423,926.70000000,941.50000000,926.10000000,939.30000000
20090424,941.90000000,947.70000000,939.90000000,946.80000000
20090427,940.20000000,944.20000000,940.20000000,940.90000000
20090428,922.70000000,926.70000000,918.20000000,926.30000000
20090429,933.20000000,934.20000000,929.40000000,933.20000000
20090430,921.20000000,925.20000000,914.60000000,923.90000000
20090501,915.20000000,923.10000000,914.80000000,920.90000000
20090504,937.70000000,938.70000000,934.50000000,934.90000000
20090505,944.70000000,948.70000000,935.20000000,937.00000000
20090506,939.40000000,944.70000000,938.20000000,943.70000000
20090507,955.70000000,956.20000000,944.00000000,948.20000000
20090508,950.50000000,950.50000000,939.90000000,947.60000000
20090511,942.90000000,946.70000000,942.90000000,946.20000000
20090512,954.70000000,957.00000000,949.50000000,956.60000000
20090513,951.10000000,961.70000000,950.70000000,958.60000000
20090514,957.20000000,961.20000000,956.50000000,961.10000000
20090515,957.50000000,967.20000000,957.50000000,964.00000000
20090518,961.70000000,964.90000000,953.20000000,954.40000000
20090519,958.10000000,960.70000000,953.70000000,959.40000000
20090520,965.70000000,972.70000000,960.70000000,970.10000000
20090521,970.70000000,984.20000000,969.70000000,983.90000000
20090522,990.10000000,992.00000000,990.10000000,991.60000000
20090526,982.90000000,987.10000000,982.90000000,986.20000000
20090527,985.10000000,991.10000000,984.00000000,986.30000000
20090528,992.20000000,997.70000000,990.10000000,994.30000000
20090529,1007.30000000,1012.60000000,1007.30000000,1011.40000000
20090601,1015.10000000,1015.30000000,1008.10000000,1011.10000000
20090602,1013.30000000,1018.40000000,1011.90000000,1015.50000000
20090603,1007.60000000,1011.10000000,996.30000000,996.70000000
20090604,997.10000000,1014.10000000,997.10000000,1013.40000000
20090605,1012.00000000,1012.00000000,987.80000000,993.70000000
20090608,980.40000000,984.10000000,977.30000000,983.60000000
20090609,990.10000000,993.10000000,985.60000000,985.80000000
20090610,995.90000000,995.90000000,978.60000000,985.80000000
20090611,981.60000000,993.60000000,976.60000000,993.10000000
20090612,974.60000000,975.60000000,969.70000000,971.80000000
20090615,967.20000000,967.20000000,958.10000000,958.60000000
20090616,968.80000000,969.10000000,962.70000000,963.30000000
20090617,961.80000000,969.30000000,961.80000000,967.10000000
20090618,970.10000000,970.90000000,964.10000000,965.70000000
20090619,969.40000000,970.10000000,965.60000000,967.30000000
20090622,956.10000000,956.10000000,950.80000000,952.10000000
20090623,954.60000000,957.10000000,948.50000000,955.40000000
20090624,959.10000000,971.10000000,959.10000000,965.50000000
20090625,967.90000000,970.90000000,966.70000000,970.60000000
20090626,978.90000000,979.00000000,969.10000000,972.10000000
20090629,967.60000000,972.10000000,967.60000000,971.80000000
20090630,972.30000000,972.30000000,957.60000000,958.50000000
20090701,966.10000000,977.80000000,966.10000000,972.40000000
20090702,961.10000000,963.10000000,959.60000000,962.10000000
20090706,954.10000000,955.90000000,952.60000000,955.40000000
20090707,961.10000000,961.10000000,953.30000000,960.20000000
20090708,948.80000000,950.30000000,937.00000000,940.40000000
20090709,941.10000000,948.10000000,941.10000000,947.30000000
20090710,939.60000000,943.90000000,939.60000000,943.60000000
20090713,942.90000000,954.10000000,938.90000000,953.60000000
20090714,954.60000000,957.90000000,953.60000000,953.90000000
20090715,968.10000000,972.10000000,968.10000000,970.50000000
20090716,970.60000000,970.60000000,964.60000000,966.50000000
20090717,963.90000000,970.10000000,962.90000000,968.60000000
20090720,985.10000000,986.10000000,977.60000000,979.90000000
20090721,982.80000000,982.80000000,975.90000000,978.00000000
20090722,977.80000000,985.60000000,977.30000000,984.40000000
20090723,985.60000000,987.60000000,985.60000000,985.90000000
20090724,983.30000000,984.50000000,982.30000000,984.20000000
20090727,983.70000000,985.50000000,983.70000000,984.60000000
20090728,973.10000000,973.10000000,968.80000000,970.00000000
20090729,961.70000000,962.80000000,957.60000000,958.00000000
20090730,964.30000000,967.30000000,962.80000000,965.60000000
20090731,964.80000000,984.30000000,963.50000000,984.10000000
20090803,990.10000000,992.30000000,986.30000000,987.10000000
20090804,986.30000000,998.10000000,986.30000000,998.00000000
20090805,995.30000000,995.30000000,990.30000000,994.60000000
20090806,1001.30000000,1001.30000000,990.70000000,991.20000000
20090807,993.30000000,995.40000000,985.80000000,987.80000000
20090810,976.10000000,977.30000000,974.80000000,975.20000000
20090811,979.80000000,979.80000000,974.20000000,975.90000000
20090812,973.80000000,982.30000000,973.80000000,980.80000000
20090813,988.00000000,988.80000000,984.10000000,984.80000000
20090814,985.80000000,986.30000000,975.00000000,977.00000000
20090817,963.30000000,964.30000000,960.30000000,964.10000000
20090818,966.50000000,968.10000000,965.10000000,967.50000000
20090819,963.30000000,974.30000000,963.30000000,973.10000000
20090820,972.30000000,973.30000000,969.80000000,970.00000000
20090821,978.70000000,985.10000000,978.70000000,983.00000000
20090824,985.30000000,985.30000000,970.30000000,972.00000000
20090825,981.60000000,982.30000000,974.00000000,974.30000000
20090826,977.40000000,977.80000000,970.30000000,974.10000000
20090827,977.40000000,978.00000000,973.20000000,975.60000000
20090828,985.30000000,989.30000000,984.60000000,987.10000000
20090831,974.10000000,982.30000000,974.10000000,981.80000000
20090901,981.70000000,985.30000000,978.60000000,984.80000000
20090902,1006.70000000,1008.30000000,985.80000000,1006.80000000
20090903,1012.00000000,1026.30000000,1011.60000000,1026.00000000
20090904,1022.80000000,1025.30000000,1015.80000000,1025.00000000
20090908,1034.30000000,1036.40000000,1026.80000000,1028.10000000
20090909,1028.10000000,1028.50000000,1025.10000000,1025.40000000
20090910,1020.30000000,1027.80000000,1019.80000000,1025.10000000
20090911,1032.30000000,1040.30000000,1032.30000000,1034.70000000
20090914,1030.30000000,1031.80000000,1029.00000000,1029.40000000
20090915,1028.30000000,1034.60000000,1023.30000000,1034.60000000
20090916,1046.30000000,1048.60000000,1044.30000000,1048.50000000
20090917,1045.60000000,1046.40000000,1041.30000000,1041.80000000
20090918,1043.60000000,1045.30000000,1038.30000000,1038.60000000
20090921,1026.90000000,1033.20000000,1026.30000000,1033.20000000
20090922,1048.00000000,1048.00000000,1043.00000000,1043.80000000
20090923,1042.60000000,1042.80000000,1036.50000000,1042.70000000
20090924,1041.40000000,1041.40000000,1025.30000000,1027.20000000
20090925,1025.30000000,1025.30000000,1018.30000000,1019.90000000
20090928,1023.80000000,1023.80000000,1022.10000000,1022.40000000
20090929,1017.30000000,1025.30000000,1016.10000000,1022.70000000
20090930,1032.10000000,1038.10000000,1025.00000000,1037.60000000
20091001,1033.30000000,1036.70000000,1027.30000000,1029.00000000
20091002,1023.80000000,1036.40000000,1018.30000000,1032.60000000
20091005,1032.50000000,1046.30000000,1031.10000000,1046.10000000
20091006,1058.70000000,1073.00000000,1058.30000000,1068.00000000
20091007,1070.10000000,1073.00000000,1069.80000000,1072.70000000
20091008,1085.30000000,1085.80000000,1073.30000000,1084.60000000
20091009,1076.80000000,1080.30000000,1076.80000000,1076.90000000
20091012,1084.30000000,1086.80000000,1082.80000000,1085.80000000
20091013,1093.60000000,1093.80000000,1086.70000000,1093.30000000
20091014,1087.80000000,1093.10000000,1087.80000000,1093.00000000
20091015,1080.90000000,1088.80000000,1077.90000000,1078.90000000
20091016,1073.80000000,1085.80000000,1073.80000000,1079.80000000
20091019,1083.30000000,1086.50000000,1078.10000000,1086.40000000
20091020,1094.30000000,1094.30000000,1082.10000000,1086.90000000
20091021,1078.30000000,1093.10000000,1077.30000000,1092.80000000
20091022,1087.30000000,1087.30000000,1082.70000000,1086.90000000
20091023,1095.00000000,1095.30000000,1081.30000000,1084.70000000
20091026,1082.80000000,1086.30000000,1070.80000000,1071.10000000
20091027,1067.70000000,1070.70000000,1063.10000000,1063.70000000
20091028,1060.30000000,1066.30000000,1056.60000000,1058.80000000
20091029,1064.30000000,1075.80000000,1064.30000000,1075.40000000
20091030,1071.30000000,1074.30000000,1064.80000000,1068.70000000
20091102,1086.20000000,1090.70000000,1082.10000000,1082.30000000
20091103,1089.80000000,1113.50000000,1086.30000000,1113.20000000
20091104,1121.10000000,1123.30000000,1115.30000000,1115.60000000
20091105,1117.50000000,1121.30000000,1117.30000000,1117.60000000
20091106,1123.30000000,1128.30000000,1115.80000000,1124.00000000
20091109,1136.70000000,1136.70000000,1129.40000000,1129.70000000
20091110,1131.00000000,1135.10000000,1127.80000000,1130.80000000
20091111,1143.70000000,1146.80000000,1142.40000000,1142.90000000
20091112,1142.00000000,1145.80000000,1132.90000000,1134.90000000
20091113,1137.50000000,1145.80000000,1133.30000000,1145.00000000
20091116,1154.00000000,1167.90000000,1154.00000000,1167.50000000
20091117,1159.50000000,1167.80000000,1159.30000000,1167.70000000
20091118,1175.10000000,1179.50000000,1169.30000000,1169.50000000
20091119,1166.80000000,1171.30000000,1160.80000000,1170.20000000
20091120,1165.30000000,1176.80000000,1165.30000000,1175.10000000
20091123,1193.00000000,1193.00000000,1193.00000000,1193.00000000
20091124,1194.80000000,1195.00000000,1194.30000000,1194.20000000
20091125,1209.30000000,1214.80000000,1207.10000000,1215.40000000
20091127,1191.30000000,1207.10000000,1182.30000000,1202.30000000
20091130,1201.10000000,1209.80000000,1195.60000000,1209.10000000
20091201,1218.80000000,1227.30000000,1218.80000000,1227.00000000
20091202,1237.30000000,1241.80000000,1235.10000000,1239.80000000
20091203,1242.80000000,1245.20000000,1233.30000000,1245.10000000
20091204,1231.30000000,1237.80000000,1195.80000000,1196.30000000
20091207,1172.80000000,1191.80000000,1167.80000000,1190.80000000
20091208,1177.80000000,1180.80000000,1168.80000000,1170.20000000
20091209,1165.30000000,1166.60000000,1147.50000000,1147.70000000
20091210,1152.80000000,1157.60000000,1151.60000000,1153.00000000
20091211,1161.30000000,1161.30000000,1137.30000000,1146.70000000
20091214,1149.30000000,1153.30000000,1148.80000000,1150.60000000
20091215,1155.00000000,1156.80000000,1138.80000000,1149.80000000
20091216,1157.60000000,1166.70000000,1157.30000000,1163.00000000
20091217,1143.80000000,1147.10000000,1133.90000000,1134.20000000
20091218,1134.60000000,1144.80000000,1124.50000000,1138.30000000
20091221,1143.80000000,1145.80000000,1120.30000000,1122.80000000
20091222,1121.90000000,1121.90000000,1102.60000000,1113.50000000
20091223,1111.30000000,1122.20000000,1111.30000000,1120.80000000
20091224,1128.80000000,1131.60000000,1128.30000000,1131.60000000
20091228,1136.50000000,1136.50000000,1134.60000000,1134.70000000
20091229,1133.80000000,1133.80000000,1124.80000000,1124.90000000
20091230,1121.80000000,1121.80000000,1116.00000000,1119.30000000
20091231,1129.50000000,1129.80000000,1122.80000000,1123.00000000
20100104,1144.80000000,1150.80000000,1144.00000000,1145.10000000
20100105,1147.50000000,1152.80000000,1145.30000000,1145.50000000
20100106,1156.20000000,1163.80000000,1156.20000000,1163.30000000
20100107,1157.10000000,1160.60000000,1156.80000000,1160.50000000
20100108,1148.30000000,1166.00000000,1148.30000000,1165.70000000
20100111,1186.30000000,1187.00000000,1176.80000000,1178.20000000
20100112,1171.40000000,1179.10000000,1155.50000000,1156.20000000
20100113,1163.60000000,1164.80000000,1150.80000000,1163.60000000
20100114,1165.30000000,1171.20000000,1162.70000000,1169.80000000
20100115,1160.20000000,1160.60000000,1153.80000000,1157.30000000
20100119,1157.80000000,1176.30000000,1156.80000000,1166.80000000
20100120,1151.80000000,1151.90000000,1137.70000000,1139.40000000
20100121,1132.80000000,1135.30000000,1118.80000000,1130.00000000
20100122,1120.40000000,1121.30000000,1113.70000000,1116.50000000
20100125,1122.70000000,1122.80000000,1122.20000000,1122.50000000
20100126,1113.20000000,1125.70000000,1113.20000000,1125.20000000
20100127,1119.40000000,1125.50000000,1112.20000000,1111.40000000
20100128,1122.00000000,1122.00000000,1100.20000000,1110.50000000
20100129,1113.90000000,1113.90000000,1100.70000000,1109.50000000
20100201,1116.30000000,1131.00000000,1112.30000000,1130.70000000
20100202,1136.50000000,1143.90000000,1136.50000000,1143.70000000
20100203,1138.90000000,1141.50000000,1135.40000000,1137.70000000
20100204,1124.70000000,1124.70000000,1089.70000000,1088.70000000
20100205,1082.80000000,1089.20000000,1075.70000000,1078.50000000
20100208,1091.70000000,1095.70000000,1090.20000000,1091.90000000
20100209,1101.00000000,1106.70000000,1097.70000000,1102.90000000
20100210,1104.20000000,1104.50000000,1089.50000000,1102.00000000
20100211,1104.70000000,1120.90000000,1102.90000000,1120.40000000
20100212,1113.60000000,1117.70000000,1104.00000000,1115.70000000
20100216,1141.40000000,1146.00000000,1141.20000000,1145.50000000
20100217,1145.50000000,1145.50000000,1141.20000000,1145.80000000
20100218,1134.70000000,1147.90000000,1134.20000000,1144.40000000
20100219,1142.00000000,1147.70000000,1138.50000000,1147.80000000
20100222,1148.50000000,1148.50000000,1138.70000000,1138.80000000
20100223,1138.70000000,1138.70000000,1126.90000000,1128.90000000
20100224,1121.70000000,1128.70000000,1121.50000000,1122.90000000
20100225,1117.20000000,1134.10000000,1115.70000000,1134.20000000
20100226,1134.20000000,1144.20000000,1134.20000000,1144.60000000
20100301,1142.10000000,1145.30000000,1138.90000000,1144.00000000
20100302,1150.10000000,1163.70000000,1147.60000000,1163.10000000
20100303,1165.20000000,1169.70000000,1161.50000000,1169.00000000
20100304,1164.50000000,1164.70000000,1152.80000000,1158.80000000
20100305,1158.70000000,1166.20000000,1158.70000000,1160.90000000
20100308,1160.20000000,1161.70000000,1146.70000000,1149.70000000
20100309,1139.70000000,1149.70000000,1137.80000000,1148.00000000
20100310,1149.10000000,1149.10000000,1130.30000000,1133.80000000
20100311,1136.00000000,1136.00000000,1133.80000000,1133.90000000
20100312,1137.20000000,1137.20000000,1132.70000000,1127.40000000
20100315,1129.20000000,1134.00000000,1127.70000000,1131.10000000
20100316,1140.70000000,1151.30000000,1140.70000000,1148.20000000
20100317,1153.20000000,1153.20000000,1148.30000000,1149.90000000
20100318,1150.10000000,1153.80000000,1150.10000000,1153.20000000
20100319,1148.70000000,1151.70000000,1129.70000000,1133.30000000
20100322,1128.00000000,1128.00000000,1121.20000000,1125.20000000
20100323,1123.40000000,1133.70000000,1122.70000000,1129.40000000
20100324,1117.10000000,1118.10000000,1114.40000000,1114.50000000
20100325,1118.70000000,1118.70000000,1118.70000000,1118.70000000
20100326,1119.60000000,1130.60000000,1119.60000000,1130.00000000
20100329,1139.60000000,1140.60000000,1135.10000000,1136.10000000
20100330,1134.60000000,1134.60000000,1127.50000000,1130.30000000
20100331,1136.90000000,1142.90000000,1136.60000000,1139.10000000
20100401,1146.60000000,1152.60000000,1146.60000000,1150.70000000
20100405,1152.60000000,1158.50000000,1150.40000000,1158.40000000
20100406,1152.10000000,1163.60000000,1152.10000000,1160.60000000
20100407,1161.60000000,1178.60000000,1161.60000000,1177.60000000
20100408,1176.50000000,1179.10000000,1173.10000000,1177.50000000
20100409,1180.60000000,1187.80000000,1177.40000000,1186.50000000
20100412,1186.90000000,1189.60000000,1183.80000000,1186.80000000
20100413,1180.90000000,1182.10000000,1170.70000000,1178.00000000
20100414,1186.80000000,1186.80000000,1183.70000000,1184.20000000
20100415,1178.60000000,1178.60000000,1178.60000000,1184.90000000
20100416,1182.60000000,1183.40000000,1160.30000000,1161.50000000
20100419,1158.40000000,1162.60000000,1158.40000000,1160.40000000
20100420,1168.60000000,1170.90000000,1163.40000000,1163.80000000
20100421,1166.70000000,1168.60000000,1166.50000000,1173.40000000
20100422,1164.90000000,1165.60000000,1157.00000000,1167.50000000
20100423,1164.60000000,1180.00000000,1160.80000000,1178.30000000
20100426,1179.10000000,1179.10000000,1178.60000000,1178.60000000
20100427,1175.10000000,1187.60000000,1175.10000000,1186.80000000
20100428,1188.40000000,1197.80000000,1186.30000000,1196.40000000
20100429,1189.40000000,1194.60000000,1189.40000000,1193.40000000
20100430,1200.10000000,1205.60000000,1200.10000000,1205.30000000
20100503,1210.60000000,1210.60000000,1206.40000000,1207.90000000
20100504,1210.70000000,1210.70000000,1194.10000000,1193.80000000
20100505,1192.60000000,1199.60000000,1191.90000000,1199.60000000
20100506,1201.30000000,1221.60000000,1201.30000000,1221.90000000
20100507,1226.80000000,1237.60000000,1223.40000000,1235.00000000
20100510,1224.60000000,1225.40000000,1223.40000000,1225.40000000
20100511,1244.40000000,1248.00000000,1241.60000000,1244.90000000
20100512,1261.60000000,1268.10000000,1261.60000000,1267.70000000
20100513,1261.40000000,1268.10000000,1257.60000000,1253.80000000
20100514,1271.60000000,1271.60000000,1247.20000000,1252.40000000
20100517,1253.60000000,1258.40000000,1251.60000000,1252.70000000
20100518,1239.60000000,1242.80000000,1238.40000000,1239.20000000
20100519,1234.60000000,1234.60000000,1215.60000000,1217.70000000
20100520,1204.10000000,1215.50000000,1200.70000000,1213.20000000
20100521,1202.80000000,1211.60000000,1202.40000000,1200.70000000
20100524,1218.60000000,1218.60000000,1218.60000000,1218.60000000
20100525,1224.00000000,1224.00000000,1223.10000000,1222.60000000
20100526,1238.10000000,1238.10000000,1238.10000000,1238.10000000
20100527,1234.60000000,1239.80000000,1234.60000000,1237.20000000
20100528,1237.30000000,1237.30000000,1230.10000000,1237.80000000
20100601,1250.60000000,1250.60000000,1249.00000000,1249.70000000
20100602,1245.40000000,1245.40000000,1245.40000000,1245.40000000
20100603,1243.00000000,1243.00000000,1229.10000000,1232.80000000
20100604,1230.30000000,1240.00000000,1229.50000000,1240.50000000
20100607,1237.00000000,1263.80000000,1237.00000000,1263.60000000
20100608,1266.50000000,1271.80000000,1266.50000000,1268.40000000
20100609,1256.40000000,1258.80000000,1248.60000000,1252.70000000
20100610,1250.60000000,1250.60000000,1241.80000000,1245.00000000
20100611,1252.80000000,1252.80000000,1244.30000000,1253.00000000
20100614,1247.80000000,1247.80000000,1243.70000000,1247.30000000
20100615,1249.30000000,1258.80000000,1246.80000000,1257.20000000
20100616,1256.80000000,1258.80000000,1253.30000000,1253.30000000
20100617,1270.80000000,1274.50000000,1270.80000000,1271.50000000
20100618,1281.80000000,1282.90000000,1281.60000000,1281.10000000
20100621,1279.80000000,1280.30000000,1263.90000000,1263.50000000
20100622,1261.60000000,1264.80000000,1260.80000000,1263.60000000
20100623,1264.90000000,1264.90000000,1250.50000000,1257.60000000
20100624,1253.20000000,1271.80000000,1252.00000000,1268.70000000
20100625,1277.80000000,1281.70000000,1277.80000000,1279.00000000
20100628,1278.30000000,1278.30000000,1261.30000000,1261.40000000
20100629,1259.30000000,1265.10000000,1252.80000000,1265.20000000
20100630,1261.50000000,1268.80000000,1261.00000000,1268.70000000
20100701,1261.80000000,1261.80000000,1229.30000000,1229.50000000
20100702,1230.00000000,1234.30000000,1226.80000000,1230.50000000
20100706,1227.80000000,1227.80000000,1213.80000000,1217.90000000
20100707,1212.80000000,1220.80000000,1212.80000000,1221.70000000
20100708,1215.80000000,1218.80000000,1211.30000000,1218.90000000
20100709,1225.80000000,1235.80000000,1225.80000000,1232.60000000
20100712,1225.30000000,1225.30000000,1221.80000000,1221.50000000
20100713,1234.30000000,1240.80000000,1234.30000000,1236.30000000
20100714,1230.30000000,1239.10000000,1228.80000000,1229.80000000
20100715,1237.30000000,1237.30000000,1231.00000000,1231.10000000
20100716,1219.30000000,1219.30000000,1211.70000000,1211.00000000
20100719,1210.10000000,1210.30000000,1202.80000000,1204.70000000
20100720,1202.80000000,1214.80000000,1202.80000000,1214.50000000
20100721,1215.80000000,1216.80000000,1213.80000000,1214.60000000
20100722,1208.80000000,1221.70000000,1208.60000000,1218.40000000
20100723,1210.80000000,1210.80000000,1210.50000000,1210.60000000
20100726,1203.80000000,1209.00000000,1201.80000000,1206.00000000
20100727,1200.50000000,1200.50000000,1184.70000000,1180.80000000
20100728,1180.60000000,1186.00000000,1179.00000000,1181.40000000
20100729,1186.00000000,1190.50000000,1182.50000000,1190.20000000
20100730,1194.00000000,1202.00000000,1189.80000000,1202.90000000
20100802,1208.80000000,1209.30000000,1201.10000000,1204.40000000
20100803,1207.00000000,1211.00000000,1205.00000000,1206.50000000
20100804,1218.10000000,1223.40000000,1218.10000000,1214.90000000
20100805,1221.00000000,1221.00000000,1211.80000000,1218.30000000
20100806,1219.60000000,1232.00000000,1219.60000000,1224.30000000
20100809,1228.00000000,1228.00000000,1220.80000000,1221.60000000
20100810,1213.20000000,1219.00000000,1213.20000000,1217.00000000
20100811,1227.20000000,1227.20000000,1227.00000000,1218.20000000
20100812,1227.00000000,1236.50000000,1227.00000000,1235.70000000
20100813,1235.00000000,1235.00000000,1235.00000000,1235.60000000
20100816,1245.50000000,1247.00000000,1244.10000000,1245.20000000
20100817,1246.50000000,1247.20000000,1244.80000000,1247.30000000
20100818,1246.00000000,1251.80000000,1239.00000000,1250.40000000
20100819,1254.50000000,1254.50000000,1249.80000000,1254.40000000
20100820,1249.80000000,1249.80000000,1245.00000000,1247.80000000
20100823,1247.00000000,1247.00000000,1245.00000000,1247.50000000
20100824,1246.00000000,1255.00000000,1246.00000000,1252.40000000
20100825,1256.00000000,1261.00000000,1256.00000000,1260.30000000
20100826,1258.00000000,1260.30000000,1257.40000000,1256.70000000
20100827,1256.60000000,1262.00000000,1256.00000000,1256.90000000
20100830,1256.00000000,1259.00000000,1255.90000000,1258.20000000
20100831,1261.00000000,1270.00000000,1261.00000000,1269.30000000
20100901,1271.90000000,1271.90000000,1265.50000000,1267.10000000
20100902,1272.40000000,1272.40000000,1272.40000000,1272.40000000
20100903,1262.40000000,1262.40000000,1262.40000000,1270.10000000
20100907,1276.20000000,1278.60000000,1276.20000000,1278.30000000
20100908,1276.80000000,1280.50000000,1275.00000000,1276.50000000
20100909,1273.00000000,1274.60000000,1267.50000000,1269.90000000
20100910,1265.50000000,1265.50000000,1265.50000000,1265.50000000
20100913,1262.00000000,1265.80000000,1262.00000000,1266.10000000
20100914,1279.50000000,1293.50000000,1278.40000000,1290.70000000
20100915,1286.70000000,1289.50000000,1284.80000000,1287.70000000
20100916,1297.20000000,1297.20000000,1292.60000000,1292.80000000
20100917,1296.40000000,1297.90000000,1295.00000000,1296.50000000
20100920,1300.40000000,1304.00000000,1299.30000000,1299.80000000
20100921,1296.30000000,1299.00000000,1294.40000000,1293.30000000
20100922,1314.30000000,1315.80000000,1309.80000000,1311.10000000
20100923,1311.20000000,1315.60000000,1311.00000000,1315.30000000
20100924,1319.00000000,1319.00000000,1313.30000000,1317.10000000
20100927,1318.00000000,1318.00000000,1316.70000000,1317.60000000
20100928,1306.90000000,1330.00000000,1306.90000000,1327.30000000
20100929,1327.50000000,1331.80000000,1327.10000000,1329.30000000
20100930,1333.20000000,1336.00000000,1321.20000000,1328.60000000
20101001,1335.20000000,1340.70000000,1334.80000000,1336.80000000
20101004,1333.30000000,1333.30000000,1333.30000000,1335.80000000
20101005,1351.00000000,1360.50000000,1350.50000000,1359.30000000
20101006,1364.20000000,1369.00000000,1364.20000000,1366.70000000
20101007,1376.00000000,1376.00000000,1350.70000000,1354.00000000
20101008,1361.00000000,1364.00000000,1350.50000000,1364.30000000
20101011,1362.50000000,1373.80000000,1362.50000000,1373.40000000
20101012,1372.00000000,1372.30000000,1364.50000000,1365.70000000
20101013,1379.00000000,1392.30000000,1376.80000000,1389.50000000
20101014,1398.00000000,1398.00000000,1392.00000000,1396.60000000
20101015,1400.40000000,1400.40000000,1386.00000000,1391.00000000
20101018,1383.80000000,1391.70000000,1383.80000000,1391.10000000
20101019,1364.70000000,1365.00000000,1354.80000000,1355.00000000
20101020,1363.20000000,1363.20000000,1363.20000000,1363.20000000
20101021,1360.00000000,1363.80000000,1339.60000000,1344.60000000
20101022,1341.00000000,1347.00000000,1341.00000000,1344.10000000
20101025,1359.40000000,1359.70000000,1352.50000000,1357.90000000
20101026,1351.50000000,1351.50000000,1351.50000000,1357.60000000
20101027,1343.50000000,1344.00000000,1343.00000000,1341.60000000
20101028,1361.50000000,1361.50000000,1361.50000000,1361.50000000
20101029,1376.60000000,1376.60000000,1376.60000000,1376.60000000
20101101,1369.60000000,1369.60000000,1369.60000000,1369.60000000
20101102,1377.30000000,1377.70000000,1369.80000000,1375.90000000
20101103,1378.80000000,1378.80000000,1349.00000000,1356.60000000
20101104,1397.80000000,1401.00000000,1396.70000000,1402.10000000
20101105,1404.90000000,1417.00000000,1404.90000000,1416.70000000
20101108,1409.80000000,1424.00000000,1407.80000000,1422.20000000
20101109,1434.00000000,1440.00000000,1432.10000000,1429.10000000
20101110,1417.00000000,1423.00000000,1411.00000000,1418.30000000
20101111,1421.70000000,1423.00000000,1417.80000000,1422.30000000
20101112,1405.00000000,1413.30000000,1381.80000000,1384.50000000
20101115,1382.00000000,1391.80000000,1382.00000000,1387.50000000
20101116,1376.00000000,1376.00000000,1351.00000000,1357.40000000
20101117,1361.00000000,1361.50000000,1357.30000000,1355.90000000
20101118,1372.50000000,1377.50000000,1367.80000000,1372.00000000
20101119,1361.30000000,1371.70000000,1361.30000000,1371.30000000
20101122,1374.30000000,1374.30000000,1373.10000000,1376.80000000
20101123,1396.10000000,1396.10000000,1395.90000000,1396.60000000
20101124,1391.90000000,1391.90000000,1391.90000000,1391.90000000
20101126,1372.40000000,1372.40000000,1372.40000000,1381.20000000
20101129,1375.20000000,1382.40000000,1375.20000000,1384.40000000
20101130,1401.60000000,1406.70000000,1399.60000000,1403.00000000
20101201,1405.20000000,1405.20000000,1405.20000000,1405.20000000
20101202,1406.90000000,1415.90000000,1404.60000000,1406.20000000
20101203,1424.90000000,1424.90000000,1424.90000000,1423.10000000
20101206,1429.70000000,1438.10000000,1429.70000000,1433.00000000
20101207,1439.40000000,1439.40000000,1425.70000000,1425.90000000
20101208,1404.10000000,1404.10000000,1390.40000000,1400.10000000
20101209,1403.00000000,1409.90000000,1403.00000000,1409.70000000
20101210,1396.40000000,1403.90000000,1394.90000000,1401.80000000
20101213,1413.70000000,1415.10000000,1413.70000000,1414.90000000
20101214,1417.70000000,1418.30000000,1412.40000000,1421.20000000
20101215,1404.40000000,1406.70000000,1401.70000000,1403.10000000
20101216,1394.80000000,1394.80000000,1380.90000000,1387.90000000
20101217,1390.40000000,1391.90000000,1386.30000000,1396.10000000
20101220,1403.60000000,1404.40000000,1396.90000000,1403.00000000
20101221,1401.40000000,1405.50000000,1401.40000000,1405.70000000
20101222,1406.90000000,1406.90000000,1406.90000000,1404.30000000
20101223,1395.20000000,1396.90000000,1394.90000000,1397.40000000
20101227,1399.80000000,1399.80000000,1399.80000000,1399.80000000
20101228,1421.70000000,1421.80000000,1421.70000000,1422.50000000
20101229,1422.90000000,1431.40000000,1422.90000000,1430.40000000
20101230,1420.90000000,1420.90000000,1420.90000000,1422.80000000
20101231,1428.90000000,1428.90000000,1428.90000000,1438.30000000
20110103,1439.30000000,1439.40000000,1436.70000000,1439.80000000
20110104,1417.90000000,1418.40000000,1394.90000000,1395.70000000
20110105,1381.60000000,1393.00000000,1381.40000000,1390.60000000
20110106,1385.40000000,1392.90000000,1385.40000000,1388.60000000
20110107,1384.90000000,1392.90000000,1384.90000000,1385.80000000
20110110,1386.90000000,1390.70000000,1386.70000000,1391.00000000
20110111,1399.90000000,1400.90000000,1394.90000000,1401.20000000
20110112,1395.70000000,1400.70000000,1395.70000000,1402.70000000
20110113,1407.70000000,1407.70000000,1398.90000000,1403.90000000
20110114,1381.40000000,1382.90000000,1375.10000000,1377.40000000
20110118,1388.70000000,1392.10000000,1384.10000000,1385.10000000
20110119,1390.90000000,1394.40000000,1386.20000000,1387.10000000
20110120,1365.90000000,1365.90000000,1361.90000000,1363.40000000
20110121,1359.60000000,1359.60000000,1359.60000000,1357.90000000
20110124,1361.20000000,1361.20000000,1359.80000000,1361.40000000
20110125,1349.20000000,1349.20000000,1349.20000000,1349.20000000
20110126,1349.40000000,1349.40000000,1347.40000000,1349.90000000
20110127,1345.20000000,1345.20000000,1335.40000000,1335.20000000
20110128,1357.10000000,1357.10000000,1357.10000000,1357.10000000
20110131,1341.10000000,1341.10000000,1341.10000000,1349.90000000
20110201,1351.90000000,1358.40000000,1351.90000000,1355.70000000
20110202,1353.40000000,1353.40000000,1353.40000000,1347.50000000
20110203,1351.50000000,1351.50000000,1351.50000000,1368.40000000
20110204,1370.40000000,1370.40000000,1364.90000000,1364.40000000
20110207,1366.20000000,1367.30000000,1362.20000000,1363.60000000
20110208,1379.50000000,1379.50000000,1379.50000000,1379.50000000
20110209,1379.60000000,1380.90000000,1375.00000000,1380.90000000
20110210,1369.40000000,1377.40000000,1369.40000000,1377.90000000
20110211,1378.20000000,1381.40000000,1372.60000000,1375.80000000
20110214,1375.90000000,1382.40000000,1375.90000000,1380.50000000
20110215,1391.20000000,1391.20000000,1387.20000000,1389.50000000
20110216,1387.40000000,1397.70000000,1387.40000000,1390.50000000
20110217,1396.40000000,1399.40000000,1395.10000000,1400.50000000
20110218,1399.20000000,1407.30000000,1399.20000000,1404.00000000
20110222,1416.50000000,1416.50000000,1416.50000000,1416.50000000
20110223,1429.40000000,1429.40000000,1429.40000000,1429.40000000
20110224,1430.40000000,1430.40000000,1429.10000000,1431.20000000
20110225,1422.90000000,1427.40000000,1420.40000000,1424.70000000
20110228,1427.10000000,1428.20000000,1427.10000000,1425.30000000
20110301,1437.20000000,1443.90000000,1436.20000000,1446.60000000
20110302,1451.40000000,1453.40000000,1451.40000000,1453.10000000
20110303,1438.40000000,1440.10000000,1432.90000000,1431.80000000
20110304,1439.40000000,1446.40000000,1439.40000000,1444.00000000
20110307,1458.90000000,1458.90000000,1447.40000000,1449.90000000
20110308,1440.90000000,1440.90000000,1440.90000000,1442.60000000
20110309,1449.40000000,1449.40000000,1447.20000000,1445.00000000
20110310,1437.20000000,1437.40000000,1421.10000000,1427.90000000
20110311,1426.20000000,1437.20000000,1424.70000000,1437.20000000
20110314,1445.40000000,1445.70000000,1438.40000000,1440.30000000
20110315,1401.90000000,1417.40000000,1401.90000000,1408.20000000
20110316,1413.40000000,1418.40000000,1412.20000000,1411.50000000
20110317,1413.40000000,1420.70000000,1413.40000000,1419.60000000
20110318,1432.90000000,1436.40000000,1431.20000000,1431.50000000
20110321,1448.90000000,1448.90000000,1441.90000000,1441.80000000
20110322,1438.60000000,1443.40000000,1437.90000000,1443.00000000
20110323,1453.40000000,1455.40000000,1453.40000000,1453.40000000
20110324,1450.30000000,1450.30000000,1450.30000000,1450.30000000
20110325,1441.50000000,1441.50000000,1441.50000000,1441.50000000
20110328,1437.90000000,1437.90000000,1437.70000000,1435.20000000
20110329,1431.90000000,1435.70000000,1431.90000000,1431.40000000
20110330,1443.90000000,1444.90000000,1429.90000000,1438.80000000
20110331,1451.90000000,1454.10000000,1450.70000000,1453.80000000
20110401,1435.40000000,1435.40000000,1427.90000000,1442.80000000
20110404,1453.90000000,1453.90000000,1446.70000000,1446.90000000
20110405,1449.90000000,1465.10000000,1446.50000000,1466.40000000
20110406,1471.90000000,1472.50000000,1471.90000000,1472.40000000
20110407,1477.70000000,1477.70000000,1473.70000000,1473.20000000
20110408,1485.30000000,1488.90000000,1483.10000000,1488.00000000
20110411,1482.40000000,1484.40000000,1482.40000000,1482.00000000
20110412,1480.70000000,1480.70000000,1462.90000000,1467.50000000
20110413,1473.80000000,1473.80000000,1468.10000000,1469.50000000
20110414,1477.90000000,1488.70000000,1477.90000000,1486.30000000
20110415,1488.90000000,1499.40000000,1487.70000000,1499.90000000
20110418,1500.90000000,1511.90000000,1500.50000000,1506.80000000
20110419,1506.70000000,1513.90000000,1505.70000000,1509.00000000
20110420,1516.70000000,1516.70000000,1510.90000000,1512.80000000
20110421,1515.70000000,1520.70000000,1515.70000000,1517.70000000
20110425,1517.90000000,1522.90000000,1517.90000000,1523.00000000
20110426,1516.40000000,1516.40000000,1507.90000000,1517.40000000
20110427,1522.10000000,1527.90000000,1522.10000000,1531.00000000
20110428,1540.90000000,1549.40000000,1538.50000000,1545.10000000
20110429,1553.60000000,1561.90000000,1550.40000000,1570.30000000
20110502,1566.90000000,1566.90000000,1566.90000000,1571.00000000
20110503,1557.90000000,1559.90000000,1552.50000000,1554.30000000
20110504,1554.70000000,1554.70000000,1524.90000000,1529.20000000
20110505,1524.10000000,1525.90000000,1494.40000000,1495.30000000
20110506,1493.90000000,1508.70000000,1493.90000000,1505.50000000
20110509,1513.90000000,1520.20000000,1513.90000000,1517.10000000
20110510,1523.90000000,1529.90000000,1523.90000000,1530.80000000
20110511,1524.90000000,1526.90000000,1513.70000000,1515.30000000
20110512,1501.90000000,1511.50000000,1501.90000000,1520.70000000
20110513,1519.40000000,1519.40000000,1497.90000000,1507.50000000
20110516,1514.90000000,1514.90000000,1514.90000000,1504.50000000
20110517,1503.90000000,1504.20000000,1486.90000000,1493.90000000
20110518,1505.40000000,1512.30000000,1505.40000000,1509.70000000
20110519,1506.30000000,1506.30000000,1506.30000000,1506.30000000
20110520,1522.80000000,1522.80000000,1522.80000000,1522.80000000
20110523,1523.90000000,1527.90000000,1523.90000000,1529.30000000
20110524,1535.10000000,1537.20000000,1535.10000000,1537.20000000
20110525,1540.70000000,1540.70000000,1540.70000000,1540.70000000
20110526,1532.70000000,1538.90000000,1531.40000000,1536.60000000
20110527,1543.90000000,1551.00000000,1543.90000000,1550.20000000
20110531,1551.40000000,1552.20000000,1551.40000000,1549.70000000
20110601,1550.60000000,1550.60000000,1547.90000000,1556.10000000
20110602,1553.60000000,1553.70000000,1545.90000000,1545.60000000
20110603,1555.30000000,1555.30000000,1555.30000000,1555.30000000
20110606,1566.90000000,1566.90000000,1562.90000000,1560.10000000
20110607,1559.90000000,1559.90000000,1552.70000000,1556.90000000
20110608,1549.90000000,1549.90000000,1549.90000000,1551.60000000
20110609,1548.70000000,1561.00000000,1547.90000000,1555.60000000
20110610,1541.80000000,1549.90000000,1541.80000000,1542.10000000
20110613,1543.40000000,1544.90000000,1524.90000000,1528.50000000
20110614,1532.90000000,1535.90000000,1527.90000000,1537.30000000
20110615,1531.90000000,1545.90000000,1531.90000000,1539.10000000
20110616,1541.40000000,1543.50000000,1536.90000000,1542.80000000
20110617,1542.90000000,1551.50000000,1542.90000000,1552.00000000
20110620,1548.90000000,1557.90000000,1548.90000000,1554.90000000
20110621,1555.70000000,1560.10000000,1555.70000000,1559.30000000
20110622,1563.90000000,1570.90000000,1563.90000000,1566.30000000
20110623,1549.40000000,1549.40000000,1533.90000000,1533.40000000
20110624,1528.20000000,1528.20000000,1513.20000000,1513.80000000
20110627,1510.70000000,1513.90000000,1510.70000000,1509.30000000
20110628,1515.90000000,1519.90000000,1511.20000000,1513.10000000
20110629,1517.70000000,1525.90000000,1517.70000000,1523.30000000
20110630,1524.60000000,1524.60000000,1518.90000000,1515.70000000
20110701,1498.30000000,1501.80000000,1495.20000000,1495.50000000
20110705,1520.70000000,1522.90000000,1520.70000000,1525.60000000
20110706,1528.40000000,1543.40000000,1528.40000000,1542.10000000
20110707,1540.40000000,1544.60000000,1539.40000000,1543.50000000
20110708,1550.90000000,1557.90000000,1549.90000000,1554.50000000
20110711,1566.90000000,1566.90000000,1566.90000000,1562.10000000
20110712,1564.90000000,1567.50000000,1564.90000000,1575.20000000
20110713,1590.60000000,1599.20000000,1590.60000000,1598.40000000
20110714,1603.90000000,1603.90000000,1597.60000000,1602.20000000
20110715,1596.70000000,1602.90000000,1596.70000000,1603.00000000
20110718,1613.90000000,1619.90000000,1612.90000000,1615.30000000
20110719,1615.70000000,1616.40000000,1612.90000000,1614.00000000
20110720,1603.90000000,1612.40000000,1597.40000000,1609.80000000
20110721,1608.90000000,1613.40000000,1608.90000000,1599.90000000
20110722,1614.40000000,1614.40000000,1614.40000000,1614.40000000
20110725,1625.10000000,1625.10000000,1625.10000000,1625.10000000
20110726,1630.00000000,1630.00000000,1630.00000000,1630.00000000
20110727,1638.20000000,1639.70000000,1629.90000000,1628.00000000
20110728,1630.20000000,1630.20000000,1618.20000000,1626.90000000
20110729,1636.70000000,1641.70000000,1636.70000000,1641.90000000
20110801,1632.40000000,1632.40000000,1632.40000000,1632.40000000
20110802,1650.70000000,1655.70000000,1648.50000000,1655.20000000
20110803,1677.00000000,1677.00000000,1677.00000000,1677.00000000
20110804,1688.70000000,1690.50000000,1661.20000000,1669.70000000
20110805,1672.70000000,1677.20000000,1670.70000000,1662.50000000
20110808,1723.90000000,1723.90000000,1723.90000000,1723.90000000
20110809,1760.70000000,1760.70000000,1740.70000000,1753.70000000
20110810,1786.70000000,1799.00000000,1785.90000000,1795.00000000
20110811,1770.20000000,1770.20000000,1763.70000000,1762.20000000
20110812,1743.70000000,1748.70000000,1743.70000000,1753.30000000
20110815,1752.00000000,1767.10000000,1752.00000000,1768.70000000
20110816,1791.50000000,1792.70000000,1781.70000000,1795.70000000
20110817,1800.70000000,1806.00000000,1796.50000000,1804.50000000
20110818,1828.70000000,1828.70000000,1828.70000000,1832.70000000
20110819,1864.70000000,1867.70000000,1852.20000000,1862.90000000
20110822,1876.10000000,1904.70000000,1875.50000000,1902.60000000
20110823,1895.70000000,1895.70000000,1870.30000000,1872.00000000
20110824,1845.70000000,1850.70000000,1776.20000000,1768.00000000
20110825,1750.70000000,1780.50000000,1727.70000000,1773.90000000
20110826,1803.70000000,1803.70000000,1803.70000000,1808.00000000
20110829,1802.30000000,1802.30000000,1802.30000000,1802.30000000
20110830,1839.00000000,1844.50000000,1839.00000000,1840.50000000
20110831,1828.40000000,1839.70000000,1828.40000000,1842.40000000
20110901,1834.70000000,1835.00000000,1834.30000000,1839.80000000
20110902,1881.20000000,1881.20000000,1880.70000000,1887.60000000
20110906,1902.50000000,1917.70000000,1889.10000000,1884.00000000
20110907,1824.20000000,1838.70000000,1806.70000000,1828.30000000
20110908,1859.70000000,1872.90000000,1856.50000000,1868.20000000
20110909,1871.70000000,1878.40000000,1860.70000000,1870.20000000
20110912,1824.00000000,1824.00000000,1824.00000000,1824.00000000
20110913,1835.70000000,1840.70000000,1828.70000000,1840.80000000
20110914,1837.90000000,1844.60000000,1833.20000000,1837.20000000
20110915,1796.20000000,1809.70000000,1787.70000000,1792.10000000
20110916,1806.00000000,1830.70000000,1804.70000000,1825.40000000
20110919,1800.70000000,1800.70000000,1798.70000000,1789.60000000
20110920,1798.70000000,1820.70000000,1798.70000000,1819.80000000
20110921,1810.70000000,1820.30000000,1806.30000000,1818.80000000
20110922,1751.70000000,1756.70000000,1740.70000000,1752.40000000
20110923,1704.70000000,1708.70000000,1693.70000000,1650.50000000
20110926,1644.70000000,1644.70000000,1616.70000000,1605.50000000
20110927,1672.40000000,1674.40000000,1660.50000000,1663.20000000
20110928,1656.70000000,1659.20000000,1637.80000000,1628.80000000
20110929,1626.20000000,1635.70000000,1619.20000000,1628.00000000
20110930,1630.20000000,1643.20000000,1624.70000000,1633.00000000
20111003,1665.70000000,1671.70000000,1662.50000000,1668.40000000
20111004,1667.70000000,1667.70000000,1631.70000000,1626.70000000
20111005,1636.70000000,1636.70000000,1624.20000000,1652.30000000
20111006,1651.20000000,1651.20000000,1650.70000000,1663.90000000
20111007,1666.60000000,1670.70000000,1666.60000000,1646.50000000
20111010,1680.70000000,1686.70000000,1669.50000000,1681.50000000
20111011,1678.20000000,1681.70000000,1676.20000000,1671.70000000
20111012,1691.70000000,1692.70000000,1685.70000000,1693.30000000
20111013,1678.10000000,1678.10000000,1672.70000000,1679.20000000
20111014,1692.70000000,1692.70000000,1681.70000000,1693.70000000
20111017,1696.50000000,1698.70000000,1681.70000000,1687.30000000
20111018,1657.10000000,1660.70000000,1643.70000000,1663.50000000
20111019,1665.70000000,1668.20000000,1654.50000000,1657.70000000
20111020,1632.20000000,1632.20000000,1623.80000000,1623.60000000
20111021,1655.00000000,1675.00000000,1645.50000000,1646.80000000
20111024,1672.70000000,1672.70000000,1662.10000000,1663.00000000
20111025,1665.70000000,1710.70000000,1661.90000000,1711.10000000
20111026,1733.70000000,1736.20000000,1723.90000000,1734.20000000
20111027,1738.20000000,1746.90000000,1729.40000000,1758.40000000
20111028,1754.20000000,1757.50000000,1753.20000000,1757.90000000
20111031,1731.70000000,1736.20000000,1729.20000000,1735.90000000
20111101,1698.70000000,1722.20000000,1697.70000000,1722.50000000
20111102,1739.70000000,1755.70000000,1735.70000000,1740.30000000
20111103,1766.60000000,1775.70000000,1760.70000000,1775.80000000
20111104,1772.20000000,1772.20000000,1764.20000000,1766.80000000
20111107,1790.70000000,1795.40000000,1790.70000000,1801.80000000
20111108,1806.90000000,1809.70000000,1801.20000000,1809.90000000
20111109,1796.70000000,1806.10000000,1796.70000000,1802.30000000
20111110,1761.70000000,1764.70000000,1758.70000000,1770.30000000
20111111,1780.50000000,1795.50000000,1780.50000000,1798.80000000
20111114,1795.30000000,1795.30000000,1788.10000000,1789.10000000
20111115,1784.20000000,1794.70000000,1780.90000000,1792.90000000
20111116,1782.70000000,1783.70000000,1770.70000000,1785.00000000
20111117,1754.70000000,1755.70000000,1730.70000000,1730.90000000
20111118,1739.70000000,1741.00000000,1726.40000000,1735.80000000
20111121,1719.70000000,1723.70000000,1682.70000000,1689.30000000
20111122,1713.10000000,1713.10000000,1713.10000000,1713.10000000
20111123,1694.60000000,1694.60000000,1694.60000000,1706.40000000
20111125,1696.10000000,1696.10000000,1696.10000000,1696.10000000
20111128,1724.90000000,1727.60000000,1720.10000000,1722.10000000
20111129,1719.40000000,1726.10000000,1719.40000000,1726.50000000
20111130,1760.60000000,1760.60000000,1753.10000000,1757.90000000
20111201,1759.60000000,1759.60000000,1746.40000000,1747.40000000
20111202,1762.40000000,1763.40000000,1754.60000000,1758.90000000
20111205,1744.10000000,1744.10000000,1743.10000000,1742.10000000
20111206,1739.40000000,1739.40000000,1739.40000000,1739.40000000
20111207,1752.40000000,1752.40000000,1752.40000000,1752.40000000
20111208,1735.60000000,1735.60000000,1721.20000000,1721.00000000
20111209,1724.40000000,1724.40000000,1724.40000000,1724.40000000
20111212,1687.10000000,1687.10000000,1669.40000000,1675.80000000
20111213,1676.10000000,1682.60000000,1667.60000000,1670.70000000
20111214,1630.60000000,1630.60000000,1582.60000000,1594.50000000
20111215,1597.60000000,1602.60000000,1577.60000000,1584.80000000
20111216,1605.70000000,1605.70000000,1595.60000000,1605.50000000
20111219,1604.30000000,1604.30000000,1604.30000000,1604.30000000
20111220,1615.60000000,1627.60000000,1615.60000000,1625.20000000
20111221,1622.60000000,1627.60000000,1618.20000000,1621.20000000
20111222,1613.80000000,1616.60000000,1610.60000000,1618.20000000
20111223,1615.40000000,1623.20000000,1611.60000000,1613.60000000
20111227,1603.10000000,1603.10000000,1603.10000000,1603.10000000
20111228,1582.60000000,1582.60000000,1573.60000000,1571.70000000
20111229,1542.60000000,1548.40000000,1539.60000000,1548.50000000
20111230,1576.80000000,1576.80000000,1576.80000000,1574.40000000
20120103,1599.60000000,1599.60000000,1599.60000000,1608.10000000
20120104,1607.80000000,1608.30000000,1607.80000000,1620.30000000
20120105,1610.20000000,1610.20000000,1609.60000000,1627.70000000
20120106,1632.40000000,1632.40000000,1625.60000000,1624.40000000
20120109,1623.40000000,1627.10000000,1616.10000000,1615.70000000
20120110,1645.10000000,1645.10000000,1642.60000000,1639.10000000
20120111,1645.10000000,1653.60000000,1643.60000000,1647.20000000
20120112,1662.60000000,1670.10000000,1662.60000000,1655.30000000
20120113,1650.60000000,1650.60000000,1637.60000000,1638.40000000
20120117,1668.40000000,1669.60000000,1663.10000000,1663.20000000
20120118,1654.60000000,1667.50000000,1654.60000000,1667.50000000
20120119,1664.10000000,1664.10000000,1661.10000000,1662.10000000
20120120,1660.60000000,1665.60000000,1660.30000000,1671.60000000
20120123,1678.60000000,1687.60000000,1677.60000000,1685.90000000
20120124,1673.20000000,1673.20000000,1673.20000000,1672.10000000
20120125,1659.40000000,1659.40000000,1659.40000000,1707.70000000
20120126,1724.20000000,1735.20000000,1724.20000000,1734.60000000
20120127,1726.70000000,1739.20000000,1726.70000000,1740.10000000
20120130,1735.30000000,1739.70000000,1732.50000000,1739.10000000
20120131,1749.70000000,1754.70000000,1740.70000000,1745.10000000
20120201,1748.70000000,1754.50000000,1747.20000000,1754.20000000
20120202,1754.50000000,1766.70000000,1754.50000000,1764.00000000
20120203,1757.20000000,1758.20000000,1743.70000000,1745.00000000
20120206,1731.70000000,1731.70000000,1731.70000000,1729.60000000
20120207,1722.40000000,1744.70000000,1722.40000000,1753.10000000
20120208,1751.50000000,1755.20000000,1739.70000000,1736.00000000
20120209,1753.20000000,1753.20000000,1753.20000000,1745.90000000
20120210,1714.70000000,1725.50000000,1714.70000000,1730.00000000
20120213,1735.10000000,1735.10000000,1727.00000000,1729.60000000
20120214,1731.30000000,1731.80000000,1725.70000000,1722.40000000
20120215,1737.70000000,1742.70000000,1732.50000000,1732.80000000
20120216,1720.20000000,1720.20000000,1720.20000000,1733.10000000
20120217,1730.60000000,1730.60000000,1730.60000000,1730.60000000
20120221,1747.70000000,1763.70000000,1747.70000000,1763.20000000
20120222,1761.70000000,1773.00000000,1761.70000000,1776.00000000
20120223,1790.20000000,1792.00000000,1781.80000000,1791.00000000
20120224,1783.40000000,1785.70000000,1780.10000000,1781.10000000
20120227,1778.50000000,1781.70000000,1778.50000000,1779.60000000
20120228,1789.70000000,1791.70000000,1789.70000000,1793.10000000
20120229,1787.70000000,1787.70000000,1724.70000000,1716.00000000
20120301,1726.70000000,1728.50000000,1726.50000000,1726.90000000
20120302,1719.70000000,1722.00000000,1716.20000000,1714.50000000
20120305,1707.70000000,1709.70000000,1707.70000000,1708.60000000
20120306,1672.70000000,1679.70000000,1672.70000000,1676.80000000
20120307,1684.20000000,1690.50000000,1680.20000000,1688.60000000
20120308,1704.70000000,1706.70000000,1698.50000000,1703.40000000
20120309,1688.20000000,1715.70000000,1688.20000000,1716.20000000
20120312,1704.70000000,1706.90000000,1703.70000000,1704.50000000
20120313,1693.70000000,1704.70000000,1693.70000000,1698.90000000
20120314,1648.50000000,1656.70000000,1648.50000000,1647.60000000
20120315,1650.70000000,1664.60000000,1646.50000000,1664.20000000
20120316,1663.70000000,1665.70000000,1654.70000000,1660.50000000
20120319,1658.50000000,1671.70000000,1658.50000000,1672.00000000
20120320,1651.50000000,1654.50000000,1651.50000000,1651.70000000
20120321,1655.00000000,1655.00000000,1655.00000000,1655.00000000
20120322,1636.70000000,1645.70000000,1636.70000000,1647.20000000
20120323,1668.70000000,1668.70000000,1668.40000000,1667.10000000
20120326,1684.90000000,1689.30000000,1684.90000000,1690.40000000
20120327,1689.90000000,1689.90000000,1689.90000000,1689.90000000
20120328,1679.20000000,1681.20000000,1677.70000000,1662.70000000
20120329,1666.20000000,1666.20000000,1653.20000000,1657.10000000
20120330,1671.20000000,1674.20000000,1665.20000000,1674.10000000
20120402,1672.20000000,1686.40000000,1672.20000000,1681.90000000
20120403,1683.70000000,1683.70000000,1683.70000000,1674.20000000
20120404,1622.20000000,1624.20000000,1622.20000000,1616.30000000
20120405,1630.40000000,1632.70000000,1627.20000000,1632.30000000
20120409,1650.20000000,1650.20000000,1647.20000000,1646.10000000
20120410,1640.20000000,1659.20000000,1640.20000000,1662.90000000
20120411,1662.20000000,1664.20000000,1662.20000000,1662.50000000
20120412,1659.40000000,1682.60000000,1659.40000000,1682.80000000
20120413,1674.20000000,1674.20000000,1674.20000000,1662.40000000
20120416,1653.70000000,1654.20000000,1653.70000000,1651.90000000
20120417,1653.30000000,1653.30000000,1653.30000000,1653.30000000
20120418,1644.90000000,1647.20000000,1644.90000000,1641.80000000
20120419,1652.20000000,1652.70000000,1647.90000000,1643.60000000
20120420,1645.20000000,1649.20000000,1644.70000000,1645.00000000
20120423,1632.00000000,1635.20000000,1629.10000000,1634.80000000
20120424,1645.40000000,1647.20000000,1645.20000000,1646.00000000
20120425,1644.20000000,1645.70000000,1641.20000000,1644.50000000
20120426,1654.70000000,1662.30000000,1654.20000000,1662.70000000
20120427,1662.20000000,1667.20000000,1662.20000000,1667.00000000
20120430,1655.20000000,1664.70000000,1655.20000000,1666.40000000
20120501,1671.60000000,1671.60000000,1664.20000000,1664.60000000
20120502,1654.20000000,1656.00000000,1654.20000000,1656.20000000
20120503,1637.00000000,1637.00000000,1637.00000000,1637.00000000
20120504,1647.40000000,1647.40000000,1647.40000000,1647.40000000
20120507,1641.30000000,1641.30000000,1641.30000000,1641.30000000
20120508,1619.20000000,1619.20000000,1601.20000000,1606.70000000
20120509,1589.20000000,1589.20000000,1589.20000000,1596.40000000
20120510,1601.70000000,1601.70000000,1597.50000000,1597.70000000
20120511,1586.20000000,1586.20000000,1586.20000000,1586.20000000
20120514,1563.20000000,1563.20000000,1563.20000000,1563.20000000
20120515,1557.70000000,1557.70000000,1557.70000000,1559.30000000
20120516,1538.80000000,1538.80000000,1538.80000000,1538.80000000
20120517,1577.10000000,1577.10000000,1577.10000000,1577.10000000
20120518,1594.10000000,1594.10000000,1594.10000000,1594.10000000
20120521,1594.70000000,1594.70000000,1594.70000000,1590.90000000
20120522,1578.80000000,1578.80000000,1578.80000000,1578.80000000
20120523,1550.60000000,1550.60000000,1550.60000000,1550.60000000
20120524,1559.80000000,1559.80000000,1559.80000000,1559.80000000
20120525,1571.20000000,1571.20000000,1571.20000000,1571.20000000
20120529,1551.00000000,1551.00000000,1551.00000000,1551.00000000
20120530,1541.50000000,1541.50000000,1541.50000000,1565.70000000
20120531,1564.20000000,1564.20000000,1564.20000000,1564.20000000
20120601,1612.50000000,1622.50000000,1611.00000000,1622.10000000
20120604,1613.90000000,1613.90000000,1613.90000000,1613.90000000
20120605,1616.90000000,1616.90000000,1616.90000000,1616.90000000
20120606,1638.00000000,1638.00000000,1638.00000000,1634.20000000
20120607,1627.00000000,1627.00000000,1627.00000000,1588.00000000
20120608,1591.40000000,1591.40000000,1591.40000000,1591.40000000
20120611,1596.80000000,1596.80000000,1596.80000000,1596.80000000
20120612,1595.40000000,1598.00000000,1595.40000000,1613.80000000
20120613,1613.00000000,1613.00000000,1612.80000000,1619.40000000
20120614,1619.60000000,1619.60000000,1619.60000000,1619.60000000
20120615,1628.10000000,1628.10000000,1628.10000000,1628.10000000
20120618,1627.00000000,1627.00000000,1627.00000000,1627.00000000
20120619,1623.20000000,1623.20000000,1623.20000000,1623.20000000
20120620,1615.80000000,1615.80000000,1615.80000000,1615.80000000
20120621,1571.30000000,1571.30000000,1571.30000000,1565.50000000
20120622,1563.00000000,1566.30000000,1563.00000000,1566.90000000
20120625,1573.70000000,1573.70000000,1573.70000000,1588.40000000
20120626,1575.80000000,1575.80000000,1575.80000000,1574.90000000
20120627,1577.50000000,1577.50000000,1577.50000000,1578.40000000
20120628,1550.40000000,1550.60000000,1550.00000000,1550.40000000
20120629,1601.10000000,1601.10000000,1601.10000000,1604.20000000
20120702,1593.80000000,1597.90000000,1593.80000000,1597.70000000
20120703,1621.80000000,1621.80000000,1621.80000000,1621.80000000
