20000103,436.75000000,439.00000000,427.50000000,428.75000000
20000104,429.25000000,438.25000000,429.25000000,435.75000000
20000105,434.25000000,442.25000000,434.00000000,441.25000000
20000106,441.25000000,444.75000000,438.25000000,439.75000000
20000107,438.75000000,443.75000000,437.50000000,443.00000000
20000110,440.25000000,440.75000000,436.25000000,437.75000000
20000111,437.00000000,443.00000000,435.75000000,438.75000000
20000112,438.25000000,451.25000000,438.00000000,444.50000000
20000113,443.75000000,455.25000000,443.25000000,453.25000000
20000114,452.50000000,462.25000000,451.75000000,460.50000000
20000118,453.25000000,467.25000000,450.75000000,466.50000000
20000119,466.00000000,468.25000000,462.00000000,465.25000000
20000120,464.75000000,471.00000000,461.75000000,469.75000000
20000121,469.50000000,471.75000000,465.25000000,469.50000000
20000124,474.50000000,479.50000000,472.25000000,476.25000000
20000125,475.50000000,481.75000000,474.75000000,481.25000000
20000126,480.25000000,480.50000000,476.00000000,477.50000000
20000127,476.50000000,492.25000000,472.25000000,491.25000000
20000128,490.75000000,493.75000000,485.75000000,487.75000000
20000131,483.75000000,483.75000000,469.25000000,472.25000000
20000201,473.00000000,475.75000000,467.25000000,474.25000000
20000202,474.25000000,477.25000000,469.75000000,471.75000000
20000203,469.25000000,470.25000000,462.25000000,465.25000000
20000204,463.75000000,470.25000000,459.25000000,469.75000000
20000207,469.25000000,474.50000000,469.25000000,470.75000000
20000208,469.75000000,469.75000000,463.25000000,464.50000000
20000209,463.75000000,468.75000000,461.00000000,468.00000000
20000210,467.50000000,478.25000000,466.75000000,477.25000000
20000211,476.25000000,478.25000000,468.50000000,469.50000000
20000214,468.00000000,474.50000000,468.00000000,469.25000000
20000215,469.00000000,475.00000000,465.75000000,473.00000000
20000216,473.00000000,476.75000000,467.50000000,471.75000000
20000217,471.75000000,474.25000000,468.75000000,472.25000000
20000218,471.50000000,480.25000000,471.50000000,478.75000000
20000222,479.25000000,483.25000000,476.25000000,476.75000000
20000223,476.25000000,476.50000000,461.75000000,462.50000000
20000224,462.25000000,468.75000000,458.25000000,468.00000000
20000225,468.00000000,469.25000000,454.75000000,459.75000000
20000228,457.75000000,463.25000000,455.25000000,460.50000000
20000229,460.25000000,466.25000000,457.25000000,465.25000000
20000301,464.25000000,468.25000000,459.25000000,460.50000000
20000302,460.00000000,465.75000000,455.75000000,464.75000000
20000303,464.75000000,471.00000000,463.75000000,467.25000000
20000306,466.75000000,472.75000000,464.25000000,471.50000000
20000307,471.25000000,474.25000000,465.25000000,465.75000000
20000308,465.75000000,472.75000000,464.25000000,469.75000000
20000309,469.75000000,474.25000000,469.75000000,470.75000000
20000310,470.50000000,473.75000000,462.25000000,464.00000000
20000313,465.25000000,478.25000000,465.25000000,477.25000000
20000314,477.00000000,485.25000000,476.75000000,484.25000000
20000315,484.25000000,484.25000000,478.25000000,479.25000000
20000316,478.25000000,488.75000000,476.75000000,479.75000000
20000317,482.25000000,492.75000000,482.25000000,491.75000000
20000320,481.75000000,483.75000000,477.75000000,480.00000000
20000321,479.50000000,482.00000000,476.75000000,481.00000000
20000322,481.75000000,485.75000000,480.25000000,485.25000000
20000323,485.25000000,486.00000000,475.25000000,476.25000000
20000324,476.00000000,488.25000000,473.75000000,485.00000000
20000327,488.50000000,489.25000000,481.75000000,485.75000000
20000328,485.75000000,486.00000000,479.75000000,480.75000000
20000329,480.75000000,484.00000000,477.75000000,483.25000000
20000330,483.75000000,492.25000000,482.00000000,491.75000000
20000331,490.50000000,502.75000000,490.00000000,499.75000000
20000403,498.25000000,508.25000000,498.25000000,500.75000000
20000404,500.75000000,502.75000000,483.25000000,492.75000000
20000405,493.50000000,498.00000000,489.75000000,497.25000000
20000406,497.00000000,497.75000000,484.75000000,485.25000000
20000407,485.50000000,494.25000000,480.25000000,493.00000000
20000410,490.00000000,490.00000000,484.50000000,486.25000000
20000411,485.75000000,489.25000000,481.25000000,481.75000000
20000412,480.75000000,492.25000000,479.25000000,491.75000000
20000413,492.50000000,495.75000000,488.75000000,493.00000000
20000414,499.25000000,503.00000000,486.25000000,486.75000000
20000417,481.75000000,489.75000000,481.75000000,486.25000000
20000418,486.50000000,489.75000000,484.50000000,489.25000000
20000419,490.25000000,493.75000000,488.25000000,493.00000000
20000420,493.25000000,493.75000000,483.75000000,491.25000000
20000424,491.75000000,500.25000000,487.50000000,499.25000000
20000425,500.25000000,502.75000000,496.25000000,498.75000000
20000426,498.00000000,503.75000000,494.75000000,495.50000000
20000427,494.75000000,496.75000000,486.25000000,487.25000000
20000428,487.25000000,489.25000000,475.25000000,481.50000000
20000501,488.50000000,511.50000000,487.75000000,510.00000000
20000502,509.25000000,515.25000000,505.50000000,507.75000000
20000503,507.25000000,524.75000000,506.50000000,514.25000000
20000504,514.50000000,520.25000000,507.75000000,514.50000000
20000505,512.00000000,516.25000000,504.75000000,508.25000000
20000508,512.25000000,514.00000000,496.25000000,501.25000000
20000509,498.75000000,501.00000000,496.50000000,498.25000000
20000510,498.25000000,515.25000000,498.25000000,512.25000000
20000511,510.75000000,513.75000000,505.75000000,510.75000000
20000512,509.75000000,509.75000000,501.75000000,508.00000000
20000515,502.25000000,502.25000000,479.25000000,492.00000000
20000516,491.75000000,494.00000000,484.25000000,486.00000000
20000517,485.25000000,487.25000000,478.75000000,483.50000000
20000518,486.25000000,502.75000000,485.50000000,490.00000000
20000519,489.75000000,497.25000000,488.25000000,496.75000000
20000522,494.75000000,502.25000000,489.50000000,495.25000000
20000523,494.75000000,496.75000000,490.25000000,491.00000000
20000524,489.00000000,490.25000000,482.00000000,484.50000000
20000525,483.75000000,486.25000000,467.25000000,469.50000000
20000526,470.00000000,477.25000000,469.25000000,476.50000000
20000530,468.75000000,468.75000000,454.50000000,459.25000000
20000531,459.50000000,463.25000000,458.00000000,459.75000000
20000601,465.75000000,467.75000000,464.25000000,464.75000000
20000602,464.75000000,476.75000000,460.75000000,476.00000000
20000605,480.00000000,484.25000000,468.25000000,471.50000000
20000606,471.50000000,474.25000000,463.75000000,472.75000000
20000607,477.00000000,477.25000000,459.75000000,464.75000000
20000608,464.75000000,467.75000000,460.75000000,463.75000000
20000609,464.75000000,466.00000000,460.00000000,463.00000000
20000612,457.75000000,457.75000000,443.75000000,452.75000000
20000613,454.50000000,458.25000000,449.75000000,452.75000000
20000614,450.75000000,451.50000000,435.75000000,440.75000000
20000615,441.75000000,444.75000000,438.25000000,438.75000000
20000616,442.25000000,448.00000000,441.75000000,444.50000000
20000619,448.75000000,448.75000000,436.75000000,439.50000000
20000620,437.75000000,440.00000000,428.75000000,430.75000000
20000621,430.25000000,436.75000000,429.25000000,432.75000000
20000622,432.75000000,437.25000000,426.75000000,427.25000000
20000623,427.25000000,429.25000000,422.25000000,423.50000000
20000626,413.75000000,420.50000000,413.75000000,418.75000000
20000627,419.75000000,427.25000000,419.00000000,425.00000000
20000628,426.75000000,432.25000000,420.75000000,427.50000000
20000629,427.75000000,437.25000000,427.75000000,435.50000000
20000630,435.25000000,437.75000000,417.75000000,420.50000000
20000703,420.75000000,423.25000000,405.25000000,414.25000000
20000705,416.25000000,418.50000000,409.75000000,415.75000000
20000706,414.25000000,415.75000000,401.25000000,404.25000000
20000707,404.25000000,416.75000000,404.25000000,411.75000000
20000710,406.25000000,410.75000000,396.75000000,410.25000000
20000711,411.25000000,411.75000000,400.75000000,401.50000000
20000712,401.75000000,408.75000000,395.25000000,406.75000000
20000713,407.25000000,410.50000000,401.75000000,404.00000000
20000714,404.75000000,406.75000000,394.25000000,397.75000000
20000717,394.50000000,396.75000000,389.25000000,392.25000000
20000718,393.25000000,398.25000000,393.25000000,395.00000000
20000719,394.25000000,403.75000000,391.25000000,400.00000000
20000720,400.25000000,407.75000000,399.75000000,406.00000000
20000721,405.75000000,413.75000000,403.75000000,413.25000000
20000724,416.75000000,423.00000000,406.25000000,408.25000000
20000725,405.75000000,406.25000000,399.00000000,401.75000000
20000726,401.75000000,404.50000000,398.00000000,402.25000000
20000727,401.75000000,408.75000000,401.50000000,406.25000000
20000728,406.25000000,411.25000000,399.25000000,400.00000000
20000731,394.25000000,401.50000000,391.75000000,397.75000000
20000801,399.25000000,401.75000000,393.25000000,394.50000000
20000802,394.50000000,402.25000000,393.75000000,400.00000000
20000803,399.75000000,400.75000000,394.00000000,395.25000000
20000804,394.75000000,397.25000000,391.75000000,393.50000000
20000807,397.25000000,399.75000000,389.75000000,390.50000000
20000808,392.75000000,398.50000000,392.25000000,397.25000000
20000809,395.75000000,397.50000000,393.75000000,395.75000000
20000810,395.75000000,401.75000000,394.25000000,400.50000000
20000811,400.25000000,410.75000000,396.75000000,405.75000000
20000814,407.25000000,409.25000000,403.75000000,408.75000000
20000815,409.75000000,412.75000000,406.00000000,410.75000000
20000816,410.50000000,418.75000000,410.25000000,418.25000000
20000817,418.75000000,420.25000000,411.25000000,412.75000000
20000818,412.50000000,413.25000000,408.25000000,410.75000000
20000821,409.25000000,415.75000000,406.75000000,415.00000000
20000822,416.50000000,419.50000000,409.75000000,411.25000000
20000823,410.50000000,413.25000000,409.25000000,412.75000000
20000824,413.75000000,416.25000000,410.25000000,414.75000000
20000825,415.00000000,418.50000000,414.00000000,414.75000000
20000828,418.75000000,425.75000000,418.75000000,424.00000000
20000829,429.50000000,439.75000000,428.75000000,439.00000000
20000830,437.75000000,442.75000000,435.75000000,436.00000000
20000831,435.75000000,449.25000000,435.25000000,448.75000000
20000901,448.50000000,451.75000000,444.25000000,447.25000000
20000905,451.75000000,459.25000000,451.25000000,456.50000000
20000906,454.75000000,455.50000000,438.25000000,439.00000000
20000907,439.25000000,439.75000000,431.75000000,433.75000000
20000908,433.75000000,449.25000000,433.25000000,448.75000000
20000911,447.25000000,450.50000000,441.25000000,449.75000000
20000912,451.25000000,454.75000000,439.75000000,449.25000000
20000913,449.75000000,451.75000000,441.75000000,443.25000000
20000914,442.75000000,443.25000000,434.25000000,435.50000000
20000915,434.75000000,437.50000000,426.25000000,427.00000000
20000918,427.00000000,434.25000000,425.75000000,432.25000000
20000919,428.75000000,431.75000000,426.75000000,427.50000000
20000920,427.25000000,439.25000000,426.75000000,431.25000000
20000921,430.50000000,439.00000000,429.00000000,435.50000000
20000922,433.75000000,443.25000000,433.25000000,439.75000000
20000925,439.50000000,441.75000000,434.75000000,437.25000000
20000926,438.25000000,442.75000000,436.25000000,437.50000000
20000927,437.00000000,440.25000000,433.00000000,439.50000000
20000928,439.00000000,446.50000000,439.00000000,442.00000000
20000929,441.75000000,442.75000000,433.75000000,434.25000000
20001002,432.00000000,437.25000000,429.75000000,433.25000000
20001003,433.00000000,435.25000000,428.75000000,432.75000000
20001004,432.00000000,435.75000000,428.75000000,430.00000000
20001005,429.25000000,431.00000000,425.25000000,428.75000000
20001006,427.75000000,432.50000000,427.75000000,428.75000000
20001009,427.75000000,428.75000000,426.25000000,426.75000000
20001010,426.50000000,430.25000000,426.00000000,429.50000000
20001011,428.75000000,429.25000000,420.75000000,421.75000000
20001012,421.50000000,424.75000000,417.25000000,418.00000000
20001013,417.50000000,418.75000000,408.75000000,409.75000000
20001016,409.00000000,410.25000000,407.25000000,408.75000000
20001017,408.75000000,414.75000000,408.50000000,412.00000000
20001018,411.50000000,414.50000000,409.25000000,411.50000000
20001019,411.75000000,417.50000000,411.00000000,415.25000000
20001020,415.75000000,419.25000000,411.75000000,412.50000000
20001023,411.75000000,412.25000000,406.25000000,406.75000000
20001024,406.25000000,413.00000000,404.25000000,411.50000000
20001025,411.75000000,414.50000000,410.50000000,410.75000000
20001026,410.75000000,413.00000000,404.50000000,405.00000000
20001027,405.00000000,407.50000000,400.50000000,401.00000000
20001030,400.50000000,404.00000000,399.00000000,401.25000000
20001031,401.00000000,408.00000000,399.50000000,404.75000000
20001101,404.25000000,411.25000000,404.00000000,408.00000000
20001102,409.00000000,421.00000000,409.00000000,417.75000000
20001103,417.50000000,420.50000000,416.50000000,418.75000000
20001106,420.00000000,425.50000000,418.50000000,419.25000000
20001107,418.75000000,421.00000000,417.00000000,420.25000000
20001108,420.00000000,422.00000000,417.50000000,418.50000000
20001109,418.25000000,419.50000000,408.50000000,411.25000000
20001110,410.75000000,413.75000000,405.50000000,407.00000000
20001113,406.50000000,411.50000000,405.50000000,410.75000000
20001114,410.50000000,415.00000000,410.25000000,412.25000000
20001115,413.50000000,418.75000000,413.00000000,416.00000000
20001116,415.50000000,416.00000000,409.75000000,412.00000000
20001117,411.50000000,423.50000000,411.50000000,422.25000000
20001120,420.75000000,429.00000000,420.75000000,425.25000000
20001121,427.50000000,427.50000000,421.00000000,423.50000000
20001122,423.50000000,426.50000000,423.00000000,425.50000000
20001124,426.50000000,436.50000000,426.50000000,435.25000000
20001127,435.00000000,442.50000000,431.00000000,431.75000000
20001128,431.50000000,438.00000000,430.00000000,435.25000000
20001129,435.00000000,441.50000000,432.50000000,434.25000000
20001130,433.75000000,444.00000000,433.75000000,440.50000000
20001201,441.00000000,443.00000000,437.50000000,442.50000000
20001204,442.50000000,442.50000000,435.50000000,439.00000000
20001205,438.50000000,438.50000000,432.75000000,435.25000000
20001206,434.50000000,442.00000000,433.00000000,441.50000000
20001207,441.50000000,447.00000000,437.00000000,437.50000000
20001208,437.50000000,446.50000000,434.00000000,446.00000000
20001211,444.50000000,447.00000000,441.75000000,445.50000000
20001212,445.50000000,448.25000000,441.00000000,441.75000000
20001213,440.75000000,443.75000000,439.50000000,441.00000000
20001214,440.50000000,445.50000000,438.00000000,438.75000000
20001215,438.50000000,442.00000000,438.00000000,441.75000000
20001218,441.00000000,448.25000000,441.00000000,444.25000000
20001219,444.25000000,446.75000000,441.00000000,446.25000000
20001220,446.25000000,446.25000000,440.75000000,441.75000000
20001221,441.50000000,443.75000000,439.00000000,443.25000000
20001222,442.75000000,445.25000000,441.00000000,442.50000000
20001226,441.75000000,443.25000000,434.25000000,436.25000000
20001227,434.50000000,435.25000000,429.25000000,433.00000000
20001228,432.25000000,437.25000000,431.00000000,432.50000000
20001229,432.00000000,434.75000000,430.50000000,434.00000000
20010102,434.25000000,434.75000000,427.75000000,428.75000000
20010103,428.25000000,432.25000000,425.50000000,431.00000000
20010104,431.00000000,431.25000000,423.25000000,424.75000000
20010105,424.75000000,426.75000000,420.25000000,421.50000000
20010108,420.25000000,424.50000000,418.25000000,423.25000000
20010109,423.25000000,428.25000000,421.75000000,427.00000000
20010110,426.75000000,426.75000000,420.75000000,421.50000000
20010111,420.50000000,422.25000000,408.25000000,408.75000000
20010112,408.75000000,410.00000000,401.50000000,406.75000000
20010116,406.25000000,407.75000000,401.25000000,401.75000000
20010117,401.00000000,404.00000000,395.75000000,397.00000000
20010118,396.75000000,401.00000000,396.25000000,397.75000000
20010119,397.50000000,400.25000000,394.50000000,395.00000000
20010122,394.50000000,402.00000000,393.50000000,401.00000000
20010123,400.50000000,401.75000000,392.25000000,392.50000000
20010124,392.00000000,396.25000000,391.50000000,394.00000000
20010125,394.00000000,396.00000000,389.25000000,390.25000000
20010126,389.25000000,391.25000000,383.25000000,384.50000000
20010129,384.25000000,384.75000000,380.50000000,384.00000000
20010130,384.00000000,387.75000000,383.75000000,385.25000000
20010131,385.00000000,385.25000000,381.75000000,383.75000000
20010201,383.25000000,388.25000000,382.25000000,386.75000000
20010202,386.50000000,393.25000000,386.50000000,392.75000000
20010205,392.00000000,393.75000000,384.50000000,386.50000000
20010206,386.25000000,390.00000000,384.25000000,388.50000000
20010207,388.50000000,390.75000000,386.25000000,387.75000000
20010208,387.25000000,387.75000000,376.25000000,376.50000000
20010209,377.25000000,381.25000000,376.25000000,380.50000000
20010212,379.25000000,383.00000000,376.75000000,377.50000000
20010213,376.75000000,378.25000000,373.75000000,374.25000000
20010214,373.75000000,378.00000000,373.75000000,376.25000000
20010215,376.25000000,378.75000000,373.75000000,374.50000000
20010216,375.75000000,378.75000000,375.25000000,378.25000000
20010220,380.00000000,384.75000000,378.25000000,379.25000000
20010221,379.00000000,386.00000000,378.50000000,381.50000000
20010222,382.50000000,385.50000000,378.50000000,379.00000000
20010223,379.00000000,380.25000000,370.00000000,372.00000000
20010226,372.50000000,373.50000000,368.75000000,371.25000000
20010227,371.25000000,375.50000000,371.25000000,375.00000000
20010228,375.00000000,389.00000000,374.75000000,379.75000000
20010301,379.50000000,388.00000000,378.50000000,384.00000000
20010302,384.00000000,387.25000000,381.00000000,382.00000000
20010305,382.00000000,389.50000000,380.50000000,384.00000000
20010306,384.25000000,392.00000000,383.00000000,391.00000000
20010307,390.50000000,394.00000000,384.00000000,387.00000000
20010308,387.50000000,393.00000000,383.00000000,385.00000000
20010309,385.25000000,390.00000000,384.00000000,386.00000000
20010312,386.50000000,387.50000000,381.50000000,385.00000000
20010313,385.00000000,386.50000000,379.50000000,380.75000000
20010314,380.50000000,380.75000000,366.50000000,368.00000000
20010315,368.00000000,371.25000000,362.00000000,369.50000000
20010316,369.50000000,372.00000000,366.50000000,367.00000000
20010319,367.00000000,371.00000000,364.50000000,367.50000000
20010320,367.25000000,373.50000000,367.25000000,370.75000000
20010321,370.25000000,370.50000000,363.25000000,367.25000000
20010322,367.25000000,369.00000000,357.50000000,358.25000000
20010323,358.50000000,361.75000000,358.50000000,360.50000000
20010326,362.00000000,366.50000000,362.00000000,366.00000000
20010327,366.00000000,369.50000000,364.50000000,369.25000000
20010328,369.00000000,369.00000000,365.00000000,365.75000000
20010329,365.25000000,367.00000000,360.00000000,360.50000000
20010330,360.50000000,365.00000000,352.00000000,352.50000000
20010402,356.75000000,358.25000000,354.25000000,356.75000000
20010403,357.25000000,358.25000000,352.00000000,354.25000000
20010404,354.00000000,362.00000000,352.25000000,361.25000000
20010405,361.50000000,363.25000000,356.75000000,361.75000000
20010406,361.50000000,362.75000000,359.25000000,360.25000000
20010409,359.75000000,366.25000000,359.50000000,364.50000000
20010410,364.50000000,367.75000000,354.25000000,356.25000000
20010411,356.75000000,362.00000000,356.50000000,361.00000000
20010412,360.75000000,362.25000000,357.00000000,358.50000000
20010416,357.25000000,360.25000000,353.50000000,356.50000000
20010417,356.25000000,356.75000000,351.75000000,353.00000000
20010418,353.00000000,357.25000000,350.75000000,355.50000000
20010419,355.75000000,355.75000000,347.75000000,348.75000000
20010420,349.75000000,352.00000000,348.25000000,348.75000000
20010423,348.50000000,350.25000000,341.75000000,342.50000000
20010424,342.50000000,346.50000000,341.25000000,346.00000000
20010425,345.50000000,348.25000000,340.75000000,341.25000000
20010426,341.00000000,351.25000000,340.00000000,350.25000000
20010427,350.25000000,351.50000000,344.50000000,346.50000000
20010430,345.75000000,361.25000000,343.75000000,356.75000000
20010501,356.25000000,360.25000000,354.50000000,356.00000000
20010502,355.25000000,363.25000000,354.75000000,359.00000000
20010503,358.50000000,362.00000000,355.25000000,356.50000000
20010504,355.75000000,361.75000000,355.75000000,361.00000000
20010507,360.25000000,361.00000000,353.75000000,356.50000000
20010508,356.75000000,359.75000000,354.75000000,359.25000000
20010509,358.75000000,360.75000000,356.75000000,358.25000000
20010510,356.75000000,360.75000000,353.25000000,353.75000000
20010511,353.75000000,358.25000000,352.75000000,354.50000000
20010514,354.75000000,366.75000000,354.50000000,362.00000000
20010515,361.75000000,365.50000000,360.75000000,362.75000000
20010516,362.75000000,371.25000000,359.75000000,366.25000000
20010517,365.75000000,370.75000000,365.00000000,369.75000000
20010518,368.75000000,372.50000000,364.75000000,368.25000000
20010521,366.75000000,367.50000000,361.75000000,362.00000000
20010522,362.50000000,365.25000000,361.00000000,362.50000000
20010523,363.25000000,367.25000000,363.25000000,364.25000000
20010524,365.00000000,370.75000000,365.00000000,368.50000000
20010525,368.50000000,372.25000000,365.25000000,366.00000000
20010529,366.75000000,367.25000000,357.25000000,358.00000000
20010530,358.25000000,359.75000000,354.75000000,356.25000000
20010531,356.50000000,370.75000000,356.50000000,369.75000000
20010601,369.25000000,379.25000000,369.25000000,373.75000000
20010604,372.75000000,373.50000000,367.50000000,371.75000000
20010605,371.75000000,378.75000000,371.25000000,372.00000000
20010606,371.00000000,380.75000000,370.75000000,380.25000000
20010607,380.25000000,385.25000000,377.25000000,380.25000000
20010608,380.00000000,387.25000000,376.75000000,385.25000000
20010611,383.75000000,391.75000000,383.75000000,390.25000000
20010612,390.25000000,394.50000000,386.75000000,392.50000000
20010613,392.25000000,394.25000000,389.75000000,392.75000000
20010614,392.75000000,394.25000000,388.25000000,389.50000000
20010615,389.25000000,389.50000000,375.75000000,377.25000000
20010618,381.25000000,385.25000000,377.00000000,382.75000000
20010619,384.75000000,387.75000000,378.25000000,387.00000000
20010620,386.00000000,388.75000000,380.75000000,381.00000000
20010621,380.50000000,382.75000000,376.25000000,378.50000000
20010622,377.75000000,381.25000000,371.25000000,372.25000000
20010625,372.00000000,372.25000000,367.25000000,369.50000000
20010626,370.25000000,377.25000000,369.75000000,376.75000000
20010627,377.25000000,384.25000000,376.50000000,381.25000000
20010628,382.00000000,383.75000000,377.25000000,379.25000000
20010629,378.75000000,408.25000000,377.25000000,402.25000000
20010702,401.25000000,413.25000000,397.50000000,411.00000000
20010703,413.25000000,416.75000000,408.50000000,414.25000000
20010705,412.75000000,422.75000000,409.25000000,419.50000000
20010706,418.25000000,422.75000000,414.50000000,416.25000000
20010709,412.50000000,429.25000000,411.25000000,427.25000000
20010710,426.75000000,439.25000000,424.75000000,434.75000000
20010711,434.25000000,456.75000000,432.75000000,441.75000000
20010712,443.00000000,463.75000000,440.25000000,462.75000000
20010713,466.25000000,466.25000000,453.25000000,461.00000000
20010716,457.25000000,457.25000000,441.75000000,447.00000000
20010717,452.25000000,476.25000000,451.75000000,461.50000000
20010718,461.25000000,462.25000000,445.25000000,448.25000000
20010719,448.25000000,453.25000000,441.25000000,446.00000000
20010720,447.25000000,448.00000000,422.75000000,424.50000000
20010723,420.25000000,436.25000000,417.75000000,435.75000000
20010724,444.25000000,448.25000000,429.25000000,433.25000000
20010725,435.50000000,443.25000000,431.75000000,442.50000000
20010726,444.75000000,454.25000000,439.25000000,442.25000000
20010727,441.00000000,453.25000000,438.75000000,451.50000000
20010730,448.25000000,454.25000000,439.75000000,440.50000000
20010731,434.25000000,454.25000000,431.50000000,450.75000000
20010801,451.50000000,454.25000000,442.50000000,444.50000000
20010802,447.75000000,451.00000000,427.25000000,430.00000000
20010803,432.25000000,435.75000000,418.25000000,423.75000000
20010806,427.75000000,432.25000000,419.25000000,431.00000000
20010807,437.25000000,441.00000000,433.75000000,438.25000000
20010808,438.25000000,445.75000000,435.25000000,440.25000000
20010809,439.25000000,447.50000000,438.25000000,443.50000000
20010810,443.50000000,457.25000000,441.50000000,450.25000000
20010813,451.75000000,458.25000000,447.25000000,456.25000000
20010814,454.25000000,454.25000000,444.75000000,445.75000000
20010815,446.00000000,453.75000000,440.75000000,451.25000000
20010816,451.25000000,453.00000000,432.75000000,438.00000000
20010817,437.75000000,444.75000000,435.75000000,441.00000000
20010820,430.25000000,431.25000000,422.50000000,425.00000000
20010821,429.00000000,432.25000000,421.25000000,430.50000000
20010822,429.50000000,431.25000000,423.25000000,425.25000000
20010823,426.00000000,426.00000000,411.75000000,421.00000000
20010824,420.25000000,424.00000000,415.25000000,416.75000000
20010827,413.25000000,420.75000000,412.75000000,420.25000000
20010828,427.25000000,427.50000000,415.25000000,417.25000000
20010829,417.00000000,425.25000000,415.00000000,424.00000000
20010830,423.50000000,424.50000000,415.75000000,419.25000000
20010831,418.75000000,425.25000000,417.75000000,424.25000000
20010904,424.25000000,424.25000000,418.75000000,422.50000000
20010905,424.75000000,425.25000000,415.25000000,416.50000000
20010906,416.25000000,416.25000000,408.25000000,408.50000000
20010907,409.25000000,411.75000000,407.25000000,408.00000000
20010910,408.25000000,409.25000000,404.50000000,408.25000000
20010911,408.25000000,409.25000000,406.75000000,408.25000000
20010913,404.75000000,423.25000000,404.75000000,420.25000000
20010914,419.25000000,422.75000000,411.50000000,412.25000000
20010917,411.25000000,421.75000000,407.75000000,418.25000000
20010918,417.00000000,419.75000000,411.75000000,413.25000000
20010919,413.25000000,414.75000000,403.00000000,407.75000000
20010920,407.50000000,413.00000000,406.25000000,411.75000000
20010921,411.75000000,414.75000000,402.00000000,408.00000000
20010924,408.00000000,413.25000000,405.25000000,406.25000000
20010925,406.25000000,411.75000000,401.25000000,401.75000000
20010926,401.75000000,404.25000000,399.00000000,403.25000000
20010927,403.50000000,405.25000000,398.25000000,400.00000000
20010928,399.50000000,399.75000000,388.75000000,389.50000000
20011001,389.25000000,393.75000000,388.25000000,390.25000000
20011002,390.25000000,394.50000000,389.50000000,391.25000000
20011003,390.75000000,393.25000000,388.25000000,390.25000000
20011004,389.50000000,393.75000000,387.25000000,389.25000000
20011005,388.50000000,391.75000000,386.50000000,390.50000000
20011008,390.25000000,396.25000000,389.75000000,392.25000000
20011009,391.75000000,393.75000000,389.25000000,389.75000000
20011010,389.25000000,391.00000000,385.25000000,386.50000000
20011011,386.50000000,388.25000000,385.50000000,386.00000000
20011012,385.75000000,385.75000000,371.25000000,373.75000000
20011015,373.50000000,375.25000000,366.25000000,367.50000000
20011016,367.25000000,370.25000000,367.00000000,368.75000000
20011017,368.75000000,373.75000000,366.00000000,372.25000000
20011018,371.75000000,374.25000000,368.75000000,369.25000000
20011019,369.00000000,369.50000000,362.25000000,363.00000000
20011022,359.75000000,364.00000000,358.75000000,359.00000000
20011023,358.75000000,362.00000000,358.25000000,359.00000000
20011024,358.75000000,364.00000000,358.00000000,362.75000000
20011025,361.75000000,368.25000000,361.50000000,366.50000000
20011026,366.00000000,368.50000000,364.50000000,364.75000000
20011029,363.75000000,367.75000000,363.50000000,364.75000000
20011030,364.50000000,372.00000000,364.50000000,370.75000000
20011031,370.25000000,371.75000000,366.50000000,367.25000000
20011101,366.50000000,373.25000000,365.75000000,372.00000000
20011102,372.00000000,373.50000000,369.00000000,369.50000000
20011105,369.50000000,372.75000000,368.00000000,371.75000000
20011106,371.25000000,372.75000000,366.00000000,366.50000000
20011107,366.50000000,375.50000000,366.25000000,371.75000000
20011108,371.50000000,374.75000000,367.00000000,368.25000000
20011109,367.50000000,377.50000000,367.25000000,375.00000000
20011112,374.50000000,379.50000000,373.25000000,377.75000000
20011113,377.25000000,378.75000000,374.50000000,375.75000000
20011114,375.50000000,380.25000000,375.50000000,377.75000000
20011115,377.50000000,378.75000000,375.00000000,377.25000000
20011116,376.75000000,383.50000000,375.75000000,383.00000000
20011119,382.50000000,385.25000000,381.75000000,382.75000000
20011120,382.75000000,384.75000000,377.50000000,379.00000000
20011121,378.75000000,382.50000000,378.50000000,380.50000000
20011123,380.50000000,384.50000000,380.50000000,381.75000000
20011126,381.75000000,382.50000000,370.50000000,371.75000000
20011127,372.25000000,375.00000000,368.75000000,374.50000000
20011128,373.75000000,374.50000000,364.75000000,366.00000000
20011129,365.50000000,369.00000000,365.00000000,367.00000000
20011130,367.00000000,380.00000000,367.00000000,375.00000000
20011203,374.50000000,379.25000000,374.00000000,377.75000000
20011204,377.00000000,379.00000000,373.00000000,375.25000000
20011205,374.50000000,375.25000000,370.75000000,373.00000000
20011206,373.00000000,376.00000000,371.50000000,372.00000000
20011207,371.50000000,378.00000000,369.50000000,375.75000000
20011210,375.50000000,376.25000000,372.00000000,373.50000000
20011211,373.50000000,375.25000000,366.00000000,368.00000000
20011212,367.25000000,367.50000000,362.50000000,363.00000000
20011213,362.50000000,366.50000000,362.00000000,364.25000000
20011214,364.75000000,368.75000000,363.75000000,366.75000000
20011217,367.00000000,369.00000000,365.00000000,367.25000000
20011218,366.75000000,370.00000000,362.00000000,362.50000000
20011219,362.50000000,367.50000000,361.50000000,365.50000000
20011220,365.75000000,368.25000000,364.75000000,366.00000000
20011221,365.75000000,367.00000000,364.00000000,364.50000000
20011226,364.75000000,365.75000000,357.50000000,358.00000000
20011227,358.00000000,360.25000000,357.50000000,358.00000000
20011228,357.75000000,359.25000000,354.75000000,355.50000000
20011231,355.25000000,355.25000000,350.75000000,352.00000000
20020102,351.75000000,354.25000000,345.50000000,348.00000000
20020103,347.75000000,354.25000000,347.75000000,353.75000000
20020104,353.25000000,356.50000000,352.00000000,354.25000000
20020107,354.25000000,366.75000000,354.25000000,360.50000000
20020108,360.50000000,366.75000000,360.25000000,364.75000000
20020109,364.75000000,370.50000000,363.75000000,369.25000000
20020110,368.50000000,369.25000000,360.25000000,362.25000000
20020111,361.75000000,374.25000000,361.25000000,372.75000000
20020114,372.75000000,382.25000000,372.75000000,376.50000000
20020115,376.00000000,380.00000000,374.00000000,375.75000000
20020116,375.25000000,383.00000000,373.75000000,382.25000000
20020117,381.75000000,384.25000000,377.00000000,380.50000000
20020118,380.00000000,381.00000000,374.75000000,375.25000000
20020122,376.75000000,378.75000000,367.75000000,368.75000000
20020123,368.00000000,371.25000000,362.75000000,363.25000000
20020124,363.50000000,367.75000000,362.75000000,367.00000000
20020125,367.75000000,369.25000000,359.25000000,360.50000000
20020128,358.25000000,361.75000000,355.00000000,360.75000000
20020129,360.75000000,361.75000000,354.75000000,358.25000000
20020130,357.50000000,358.75000000,355.25000000,357.50000000
20020131,357.75000000,361.00000000,355.25000000,360.00000000
20020201,360.00000000,360.75000000,355.75000000,356.50000000
20020204,357.75000000,364.25000000,356.50000000,363.75000000
20020205,363.25000000,365.25000000,361.75000000,362.50000000
20020206,362.25000000,364.75000000,356.00000000,357.75000000
20020207,357.50000000,361.75000000,357.00000000,361.00000000
20020208,361.50000000,362.75000000,355.00000000,358.75000000
20020211,359.25000000,361.75000000,357.25000000,360.75000000
20020212,360.75000000,366.50000000,360.25000000,366.00000000
20020213,364.50000000,370.50000000,364.50000000,369.25000000
20020214,368.00000000,369.25000000,365.25000000,365.50000000
20020215,365.25000000,367.00000000,363.75000000,366.25000000
20020219,366.25000000,368.25000000,363.75000000,366.50000000
20020220,366.75000000,374.75000000,365.75000000,374.00000000
20020221,373.50000000,374.75000000,369.25000000,373.25000000
20020222,372.75000000,375.00000000,369.75000000,370.25000000
20020225,370.25000000,371.00000000,363.75000000,365.75000000
20020226,365.00000000,368.00000000,364.75000000,366.25000000
20020227,366.75000000,374.75000000,366.50000000,372.75000000
20020228,372.25000000,374.00000000,363.75000000,365.50000000
20020301,365.75000000,377.75000000,364.75000000,376.75000000
20020304,375.50000000,378.50000000,372.00000000,376.25000000
20020305,375.75000000,383.75000000,374.00000000,382.50000000
20020306,381.75000000,382.25000000,377.75000000,379.75000000
20020307,379.50000000,391.75000000,378.50000000,384.75000000
20020308,384.25000000,393.25000000,381.75000000,390.75000000
20020311,389.25000000,390.75000000,385.50000000,390.00000000
20020312,389.75000000,392.75000000,386.75000000,388.50000000
20020313,387.75000000,389.00000000,384.25000000,388.00000000
20020314,388.25000000,395.25000000,387.25000000,393.75000000
20020315,393.25000000,399.50000000,391.50000000,397.50000000
20020318,396.25000000,397.25000000,385.25000000,385.75000000
20020319,386.00000000,389.25000000,381.00000000,388.75000000
20020320,388.75000000,389.50000000,383.00000000,383.75000000
20020321,383.75000000,389.75000000,381.75000000,384.50000000
20020322,384.75000000,392.25000000,384.00000000,389.75000000
20020325,389.25000000,391.25000000,386.25000000,387.75000000
20020326,387.75000000,393.75000000,387.75000000,393.00000000
20020327,392.50000000,398.75000000,392.25000000,398.00000000
20020328,396.75000000,405.75000000,395.75000000,401.50000000
20020401,400.25000000,402.25000000,397.25000000,401.00000000
20020402,401.00000000,402.25000000,396.25000000,398.50000000
20020403,397.75000000,398.00000000,386.50000000,387.00000000
20020404,386.75000000,388.00000000,381.00000000,384.25000000
20020405,385.00000000,391.00000000,383.25000000,390.00000000
20020408,389.25000000,389.25000000,377.00000000,381.75000000
20020409,382.00000000,384.75000000,381.00000000,384.25000000
20020410,384.00000000,387.00000000,379.50000000,382.50000000
20020411,382.00000000,383.00000000,379.00000000,381.00000000
20020412,381.00000000,385.00000000,377.50000000,384.25000000
20020415,384.00000000,385.25000000,377.75000000,379.75000000
20020416,379.75000000,389.00000000,379.50000000,387.75000000
20020417,386.25000000,399.50000000,385.25000000,396.50000000
20020418,395.50000000,397.50000000,391.50000000,393.50000000
20020419,393.00000000,402.00000000,392.50000000,395.25000000
20020422,395.75000000,402.50000000,393.00000000,393.75000000
20020423,393.25000000,399.00000000,391.00000000,398.00000000
20020424,399.25000000,405.00000000,397.50000000,404.25000000
20020425,404.00000000,405.50000000,396.75000000,397.50000000
20020426,397.25000000,400.00000000,390.00000000,390.50000000
20020429,391.00000000,391.50000000,384.00000000,386.50000000
20020430,386.50000000,388.50000000,384.25000000,387.75000000
20020501,387.50000000,388.75000000,383.75000000,385.25000000
20020502,385.25000000,387.50000000,383.50000000,384.75000000
20020503,384.25000000,384.50000000,378.00000000,382.25000000
20020506,381.00000000,386.25000000,379.00000000,383.75000000
20020507,383.75000000,387.25000000,383.00000000,386.50000000
20020508,386.50000000,393.75000000,384.00000000,393.00000000
20020509,392.50000000,397.75000000,391.75000000,397.25000000
20020510,397.00000000,400.50000000,388.00000000,391.75000000
20020513,393.00000000,401.00000000,393.00000000,398.50000000
20020514,396.75000000,400.50000000,395.25000000,397.00000000
20020515,397.00000000,404.00000000,395.50000000,403.00000000
20020516,402.00000000,408.25000000,400.00000000,405.75000000
20020517,405.75000000,409.00000000,404.50000000,408.50000000
20020520,406.00000000,413.50000000,403.75000000,412.25000000
20020521,412.75000000,413.75000000,408.00000000,411.50000000
20020522,411.50000000,417.50000000,410.50000000,414.00000000
20020523,414.50000000,414.75000000,408.00000000,412.50000000
20020524,410.00000000,415.00000000,408.00000000,412.00000000
20020528,410.00000000,418.75000000,409.00000000,418.25000000
20020529,418.50000000,421.25000000,415.75000000,417.25000000
20020530,416.50000000,424.25000000,415.25000000,422.25000000
20020531,422.00000000,431.75000000,421.50000000,429.75000000
20020603,427.75000000,430.50000000,424.00000000,426.50000000
20020604,425.75000000,437.75000000,425.25000000,430.75000000
20020605,430.00000000,435.75000000,428.75000000,434.75000000
20020606,434.75000000,440.50000000,433.50000000,434.25000000
20020607,434.25000000,434.50000000,426.50000000,428.50000000
20020610,426.50000000,427.00000000,419.50000000,421.50000000
20020611,421.00000000,424.25000000,417.75000000,421.50000000
20020612,421.50000000,423.25000000,413.50000000,414.25000000
20020613,414.25000000,424.00000000,414.00000000,422.25000000
20020614,422.00000000,423.50000000,416.25000000,418.00000000
20020617,416.75000000,423.00000000,413.75000000,419.75000000
20020618,420.25000000,420.25000000,411.25000000,414.00000000
20020619,413.50000000,415.50000000,409.50000000,412.50000000
20020620,412.25000000,413.25000000,408.25000000,408.50000000
20020621,408.25000000,417.25000000,408.25000000,412.00000000
20020624,416.25000000,426.25000000,416.25000000,424.00000000
20020625,423.25000000,430.25000000,422.25000000,425.50000000
20020626,425.00000000,433.75000000,422.25000000,428.75000000
20020627,429.00000000,435.25000000,427.00000000,432.75000000
20020628,430.25000000,453.25000000,430.25000000,448.00000000
20020701,451.25000000,461.25000000,450.25000000,460.00000000
20020702,462.75000000,465.75000000,448.25000000,450.25000000
20020703,449.25000000,455.75000000,439.25000000,452.25000000
20020705,455.25000000,456.75000000,447.75000000,455.25000000
20020708,449.25000000,455.75000000,444.75000000,448.75000000
20020709,451.50000000,462.25000000,451.50000000,458.25000000
20020710,456.25000000,459.75000000,448.75000000,456.50000000
20020711,456.75000000,462.25000000,449.75000000,460.25000000
20020712,461.25000000,464.75000000,456.75000000,462.75000000
20020715,466.75000000,478.00000000,466.50000000,474.50000000
20020716,481.25000000,488.25000000,474.75000000,480.00000000
20020717,479.25000000,480.25000000,471.25000000,471.75000000
20020718,469.25000000,481.25000000,467.25000000,475.75000000
20020719,472.25000000,479.25000000,468.75000000,478.25000000
20020722,491.75000000,501.25000000,489.75000000,496.25000000
20020723,506.25000000,506.25000000,472.75000000,476.75000000
20020724,477.25000000,488.50000000,475.25000000,485.25000000
20020725,484.25000000,486.25000000,460.25000000,466.00000000
20020726,469.25000000,470.75000000,455.75000000,456.50000000
20020729,450.25000000,450.25000000,441.25000000,444.25000000
20020730,447.25000000,463.75000000,445.50000000,459.25000000
20020731,463.25000000,486.75000000,462.75000000,477.75000000
20020801,478.50000000,497.75000000,473.25000000,482.75000000
20020802,483.75000000,488.25000000,480.25000000,482.50000000
20020805,470.50000000,479.75000000,458.75000000,476.25000000
20020806,480.75000000,483.25000000,471.75000000,474.25000000
20020807,474.25000000,476.75000000,469.25000000,471.75000000
20020808,471.25000000,475.75000000,462.25000000,464.00000000
20020809,464.25000000,470.25000000,461.75000000,466.50000000
20020812,471.00000000,512.25000000,471.00000000,494.00000000
20020813,494.50000000,506.75000000,491.25000000,503.25000000
20020814,499.25000000,517.75000000,496.50000000,513.00000000
20020815,512.50000000,520.75000000,511.00000000,514.25000000
20020816,514.00000000,516.25000000,502.25000000,504.75000000
20020819,499.50000000,504.00000000,487.75000000,491.00000000
20020820,488.25000000,490.25000000,473.25000000,474.25000000
20020821,475.75000000,483.50000000,474.50000000,482.50000000
20020822,482.75000000,485.75000000,471.50000000,479.00000000
20020823,478.25000000,485.25000000,473.75000000,481.75000000
20020826,481.75000000,487.00000000,479.25000000,480.25000000
20020827,479.75000000,487.00000000,477.75000000,485.75000000
20020828,485.75000000,490.75000000,481.75000000,484.00000000
20020829,483.75000000,486.75000000,479.50000000,480.25000000
20020830,480.25000000,486.75000000,479.75000000,486.00000000
20020903,492.25000000,496.25000000,486.75000000,490.75000000
20020904,493.25000000,496.75000000,488.50000000,494.00000000
20020905,494.00000000,499.25000000,490.50000000,498.50000000
20020906,498.25000000,503.25000000,497.75000000,501.25000000
20020909,503.50000000,521.25000000,503.50000000,512.25000000
20020910,510.75000000,519.75000000,506.25000000,518.50000000
20020911,518.25000000,532.25000000,515.75000000,530.00000000
20020912,530.25000000,532.25000000,518.75000000,519.50000000
20020913,519.00000000,519.00000000,504.25000000,506.50000000
20020916,504.25000000,514.75000000,498.25000000,513.75000000
20020917,514.25000000,517.25000000,507.75000000,514.25000000
20020918,514.00000000,518.25000000,511.50000000,513.25000000
20020919,512.75000000,516.25000000,504.25000000,505.25000000
20020920,503.75000000,511.25000000,502.00000000,505.75000000
20020923,505.25000000,505.25000000,493.75000000,494.50000000
20020924,494.25000000,503.75000000,493.75000000,503.00000000
20020925,503.25000000,505.75000000,497.75000000,500.00000000
20020926,499.25000000,507.75000000,499.25000000,506.75000000
20020927,506.50000000,509.25000000,500.75000000,501.50000000
20020930,499.75000000,501.25000000,486.00000000,487.00000000
20021001,487.00000000,489.00000000,480.75000000,483.25000000
20021002,483.75000000,487.25000000,477.25000000,478.75000000
20021003,479.75000000,482.25000000,473.50000000,479.25000000
20021004,479.25000000,485.00000000,477.50000000,480.75000000
20021007,480.50000000,485.00000000,476.25000000,481.00000000
20021008,480.75000000,481.25000000,476.25000000,476.50000000
20021009,475.75000000,476.25000000,463.25000000,464.75000000
20021010,464.75000000,470.25000000,464.25000000,466.00000000
20021011,466.25000000,476.25000000,466.25000000,469.75000000
20021014,469.25000000,476.50000000,467.25000000,473.75000000
20021015,472.50000000,490.25000000,472.50000000,489.00000000
20021016,488.00000000,492.25000000,485.00000000,488.25000000
20021017,488.25000000,495.25000000,482.25000000,492.00000000
20021018,491.50000000,494.25000000,486.75000000,487.25000000
20021021,487.25000000,495.50000000,486.50000000,492.25000000
20021022,491.25000000,491.25000000,487.50000000,487.75000000
20021023,487.75000000,497.75000000,487.75000000,495.75000000
20021024,494.50000000,500.50000000,490.50000000,498.75000000
20021025,498.50000000,500.75000000,496.50000000,497.25000000
20021028,494.25000000,494.75000000,485.50000000,486.25000000
20021029,486.50000000,500.00000000,486.50000000,499.25000000
20021030,499.25000000,505.50000000,496.75000000,498.25000000
20021031,498.00000000,508.75000000,497.25000000,506.50000000
20021101,506.00000000,510.00000000,505.00000000,508.75000000
20021104,507.50000000,514.00000000,506.00000000,512.75000000
20021105,512.25000000,519.50000000,512.25000000,512.75000000
20021106,512.25000000,518.50000000,505.75000000,515.00000000
20021107,515.50000000,518.00000000,506.00000000,508.25000000
20021108,507.50000000,508.50000000,498.00000000,498.50000000
20021111,500.00000000,509.00000000,499.00000000,508.25000000
20021112,508.00000000,513.00000000,500.50000000,502.50000000
20021113,502.00000000,503.75000000,494.00000000,503.00000000
20021114,503.00000000,508.00000000,500.00000000,507.25000000
20021115,507.00000000,511.50000000,501.00000000,503.25000000
20021118,503.00000000,508.25000000,500.25000000,506.50000000
20021119,506.00000000,515.00000000,505.50000000,513.75000000
20021120,513.75000000,517.50000000,512.50000000,515.75000000
20021121,515.00000000,516.00000000,508.50000000,509.50000000
20021122,508.75000000,515.50000000,505.25000000,511.75000000
20021125,511.75000000,513.75000000,507.50000000,512.25000000
20021126,512.25000000,515.75000000,511.50000000,513.00000000
20021127,513.00000000,521.00000000,513.00000000,517.25000000
20021129,518.00000000,521.50000000,517.25000000,518.75000000
20021202,519.50000000,527.50000000,518.00000000,518.50000000
20021203,518.00000000,518.00000000,504.00000000,504.50000000
20021204,504.00000000,508.00000000,500.50000000,506.25000000
20021205,507.00000000,508.50000000,496.50000000,502.00000000
20021206,504.50000000,507.50000000,500.75000000,503.25000000
20021209,500.00000000,503.00000000,497.75000000,502.00000000
20021210,502.00000000,504.50000000,497.50000000,504.00000000
20021211,504.00000000,508.50000000,503.50000000,508.00000000
20021212,508.00000000,517.00000000,504.00000000,516.00000000
20021213,515.00000000,517.00000000,511.00000000,512.00000000
20021216,511.50000000,513.00000000,501.00000000,501.50000000
20021217,499.50000000,502.00000000,495.25000000,496.00000000
20021218,496.00000000,499.00000000,492.00000000,498.50000000
20021219,499.50000000,500.75000000,499.00000000,502.25000000
20021220,503.25000000,511.00000000,502.75000000,510.00000000
20021223,510.00000000,517.00000000,509.00000000,511.00000000
20021226,509.50000000,510.00000000,504.75000000,505.25000000
20021227,505.50000000,511.00000000,504.50000000,509.50000000
20021230,509.00000000,509.75000000,504.00000000,505.25000000
20021231,504.75000000,508.50000000,502.50000000,508.00000000
20030102,508.00000000,525.50000000,507.50000000,524.00000000
20030103,522.00000000,522.25000000,518.50000000,520.75000000
20030106,519.00000000,528.00000000,518.50000000,520.00000000
20030107,519.00000000,525.25000000,516.50000000,522.75000000
20030108,522.50000000,528.00000000,522.50000000,525.00000000
20030109,525.00000000,527.00000000,520.50000000,522.75000000
20030110,522.50000000,529.50000000,498.00000000,499.75000000
20030113,500.25000000,501.00000000,489.00000000,491.00000000
20030114,492.00000000,494.75000000,487.00000000,493.00000000
20030115,493.25000000,496.75000000,488.00000000,492.75000000
20030116,492.50000000,497.50000000,487.75000000,492.00000000
20030117,493.00000000,499.75000000,491.75000000,499.00000000
20030121,498.50000000,500.75000000,495.50000000,499.00000000
20030122,498.50000000,507.50000000,498.00000000,503.00000000
20030123,503.00000000,507.50000000,501.75000000,504.50000000
20030124,504.50000000,513.00000000,503.50000000,512.00000000
20030127,512.50000000,518.50000000,509.00000000,510.25000000
20030128,510.00000000,517.00000000,510.00000000,516.25000000
20030129,516.00000000,516.25000000,503.50000000,504.25000000
20030130,504.50000000,512.00000000,502.50000000,511.50000000
20030131,511.00000000,514.00000000,505.00000000,507.00000000
20030203,505.00000000,511.50000000,499.50000000,511.00000000
20030204,511.00000000,514.00000000,507.50000000,513.50000000
20030205,513.00000000,514.50000000,503.25000000,506.00000000
20030206,505.00000000,507.00000000,502.00000000,505.50000000
20030207,505.50000000,507.75000000,497.25000000,498.75000000
20030210,499.00000000,509.50000000,499.00000000,507.75000000
20030211,507.50000000,515.75000000,503.25000000,515.00000000
20030212,514.50000000,517.50000000,504.25000000,507.25000000
20030213,506.75000000,517.75000000,506.75000000,516.25000000
20030214,515.75000000,518.25000000,512.25000000,517.75000000
20030218,516.75000000,519.25000000,513.75000000,518.25000000
20030219,517.25000000,518.25000000,511.75000000,515.75000000
20030220,513.75000000,514.75000000,508.75000000,513.00000000
20030221,514.00000000,518.75000000,511.00000000,518.00000000
20030224,516.75000000,517.50000000,511.50000000,515.00000000
20030225,515.25000000,524.75000000,515.25000000,519.25000000
20030226,519.00000000,524.25000000,515.75000000,523.75000000
20030227,523.25000000,528.50000000,521.25000000,526.75000000
20030228,525.75000000,528.00000000,519.25000000,519.75000000
20030303,521.75000000,525.00000000,519.00000000,521.50000000
20030304,521.75000000,524.25000000,511.25000000,515.75000000
20030305,516.00000000,516.50000000,509.75000000,512.25000000
20030306,512.25000000,513.75000000,506.75000000,507.00000000
20030307,507.00000000,509.25000000,502.75000000,508.00000000
20030310,507.75000000,511.25000000,506.50000000,510.50000000
20030311,510.50000000,516.75000000,504.75000000,516.25000000
20030312,516.25000000,516.75000000,509.75000000,510.25000000
20030313,510.00000000,520.75000000,509.75000000,520.00000000
20030314,519.25000000,522.25000000,517.50000000,519.25000000
20030317,517.50000000,518.75000000,510.75000000,513.00000000
20030318,512.75000000,522.75000000,511.50000000,518.75000000
20030319,518.00000000,518.75000000,513.75000000,515.25000000
20030320,515.25000000,520.75000000,513.75000000,519.25000000
20030321,519.25000000,524.25000000,518.25000000,521.50000000
20030324,520.50000000,521.00000000,514.25000000,514.50000000
20030325,514.25000000,518.75000000,513.00000000,518.25000000
20030326,518.00000000,519.50000000,509.00000000,513.75000000
20030327,513.75000000,526.25000000,513.75000000,525.00000000
20030328,524.00000000,525.25000000,520.50000000,524.75000000
20030331,524.50000000,525.25000000,514.75000000,519.25000000
20030401,519.75000000,523.25000000,517.75000000,518.50000000
20030402,519.00000000,532.75000000,519.00000000,531.50000000
20030403,530.50000000,536.50000000,527.25000000,530.00000000
20030404,529.75000000,536.25000000,527.75000000,535.50000000
20030407,535.00000000,546.75000000,534.75000000,543.50000000
20030408,542.75000000,547.25000000,541.25000000,545.75000000
20030409,545.75000000,552.25000000,543.25000000,548.75000000
20030410,548.50000000,552.75000000,544.25000000,545.75000000
20030411,545.75000000,546.25000000,541.25000000,545.00000000
20030414,544.25000000,553.75000000,540.25000000,552.50000000
20030415,552.25000000,555.75000000,549.25000000,555.25000000
20030416,555.25000000,556.75000000,551.25000000,554.25000000
20030417,553.50000000,568.75000000,552.25000000,567.50000000
20030421,567.25000000,567.25000000,558.25000000,561.75000000
20030422,562.00000000,567.25000000,554.75000000,556.25000000
20030423,555.25000000,556.75000000,548.50000000,550.50000000
20030424,550.25000000,556.75000000,546.25000000,550.25000000
20030425,548.75000000,549.25000000,542.75000000,546.75000000
20030428,548.25000000,555.00000000,547.75000000,553.50000000
20030429,554.75000000,570.50000000,551.25000000,569.75000000
20030430,569.25000000,578.75000000,566.25000000,572.50000000
20030501,570.75000000,582.25000000,569.50000000,576.75000000
20030502,575.50000000,578.25000000,570.75000000,576.25000000
20030505,574.75000000,580.75000000,569.75000000,573.00000000
20030506,572.25000000,575.25000000,565.25000000,574.75000000
20030507,575.75000000,578.75000000,570.50000000,572.25000000
20030508,570.75000000,572.75000000,561.25000000,569.75000000
20030509,570.25000000,585.25000000,568.75000000,583.25000000
20030512,581.25000000,594.75000000,578.25000000,587.75000000
20030513,586.75000000,591.75000000,584.25000000,589.50000000
20030514,590.25000000,596.00000000,584.25000000,594.50000000
20030515,594.50000000,598.00000000,590.25000000,594.00000000
20030516,593.75000000,595.75000000,586.25000000,587.25000000
20030519,584.25000000,587.25000000,580.25000000,582.25000000
20030520,581.25000000,603.25000000,580.75000000,588.00000000
20030521,586.00000000,591.75000000,582.75000000,585.25000000
20030522,584.75000000,585.25000000,571.25000000,572.00000000
20030523,571.75000000,576.25000000,567.75000000,573.50000000
20030527,573.25000000,578.75000000,564.25000000,575.75000000
20030528,574.50000000,577.75000000,567.75000000,568.25000000
20030529,567.75000000,577.25000000,563.75000000,575.25000000
20030530,576.75000000,581.75000000,568.25000000,569.75000000
20030602,565.75000000,569.75000000,557.25000000,557.75000000
20030603,557.25000000,561.75000000,555.25000000,555.50000000
20030604,555.50000000,562.75000000,555.50000000,560.50000000
20030605,560.50000000,567.75000000,556.75000000,564.00000000
20030606,564.25000000,577.75000000,563.75000000,576.75000000
20030609,576.25000000,579.25000000,570.25000000,570.75000000
20030610,570.25000000,584.25000000,569.50000000,578.75000000
20030611,578.25000000,582.25000000,572.25000000,574.75000000
20030612,573.00000000,576.75000000,568.75000000,569.75000000
20030613,569.25000000,580.25000000,551.25000000,552.25000000
20030616,549.25000000,557.50000000,547.75000000,552.75000000
20030617,550.50000000,559.50000000,548.50000000,558.75000000
20030618,558.75000000,567.25000000,553.75000000,566.25000000
20030619,564.25000000,570.25000000,561.25000000,564.75000000
20030620,562.25000000,568.25000000,559.25000000,560.75000000
20030623,558.75000000,561.75000000,555.00000000,556.00000000
20030624,555.75000000,556.50000000,553.50000000,558.25000000
20030625,558.50000000,565.75000000,557.50000000,564.50000000
20030626,562.25000000,565.25000000,546.75000000,548.50000000
20030627,547.75000000,552.25000000,545.75000000,550.50000000
20030630,548.75000000,549.00000000,538.25000000,544.75000000
20030701,544.75000000,553.75000000,539.75000000,551.25000000
20030702,550.25000000,553.25000000,547.25000000,548.25000000
20030703,548.25000000,550.00000000,538.75000000,540.25000000
20030707,537.25000000,537.25000000,526.75000000,529.25000000
20030708,529.50000000,535.00000000,528.75000000,530.75000000
20030709,532.50000000,537.75000000,531.75000000,537.25000000
20030710,536.25000000,536.25000000,521.75000000,522.25000000
20030711,523.75000000,525.75000000,519.75000000,520.50000000
20030714,519.75000000,524.50000000,517.75000000,521.50000000
20030715,521.25000000,521.50000000,513.25000000,513.50000000
20030716,514.25000000,518.75000000,512.25000000,514.75000000
20030717,514.75000000,517.75000000,506.50000000,509.25000000
20030718,509.25000000,509.75000000,502.25000000,503.25000000
20030721,502.25000000,507.75000000,500.00000000,505.25000000
20030722,506.50000000,509.75000000,504.25000000,505.75000000
20030723,504.25000000,511.25000000,501.25000000,502.50000000
20030724,503.25000000,509.25000000,501.75000000,502.75000000
20030725,502.50000000,507.25000000,499.75000000,507.00000000
20030728,509.75000000,517.25000000,509.50000000,516.75000000
20030729,518.75000000,520.25000000,508.25000000,508.75000000
20030730,509.25000000,515.75000000,506.75000000,510.75000000
20030731,511.75000000,512.25000000,500.25000000,501.25000000
20030801,501.25000000,514.25000000,501.25000000,509.75000000
20030804,511.75000000,513.75000000,504.25000000,508.50000000
20030805,510.25000000,512.75000000,502.25000000,505.00000000
20030806,503.25000000,508.75000000,502.00000000,507.25000000
20030807,507.25000000,511.25000000,503.25000000,507.75000000
20030808,510.50000000,513.25000000,506.00000000,512.75000000
20030811,510.75000000,524.25000000,508.75000000,522.75000000
20030812,519.50000000,542.25000000,518.75000000,538.75000000
20030813,538.25000000,543.75000000,535.25000000,536.00000000
20030814,535.75000000,543.25000000,535.25000000,541.00000000
20030815,539.75000000,542.25000000,535.75000000,542.00000000
20030818,552.25000000,574.25000000,552.25000000,572.75000000
20030819,571.25000000,571.25000000,561.25000000,562.25000000
20030820,566.25000000,577.25000000,563.75000000,569.00000000
20030821,571.00000000,582.25000000,567.25000000,571.50000000
20030822,574.25000000,580.75000000,570.75000000,578.50000000
20030825,578.75000000,582.00000000,573.25000000,578.75000000
20030826,585.25000000,589.75000000,568.25000000,568.75000000
20030827,569.75000000,574.25000000,569.75000000,573.00000000
20030828,571.50000000,581.00000000,571.25000000,580.50000000
20030829,580.25000000,584.25000000,575.75000000,581.25000000
20030902,569.75000000,572.00000000,561.75000000,566.75000000
20030903,568.75000000,576.25000000,567.25000000,573.00000000
20030904,573.00000000,581.50000000,573.00000000,580.50000000
20030905,580.00000000,588.75000000,577.25000000,579.50000000
20030908,581.75000000,586.00000000,578.00000000,582.25000000
20030909,583.25000000,593.25000000,583.25000000,590.75000000
20030910,590.25000000,592.25000000,585.25000000,588.75000000
20030911,588.25000000,622.25000000,588.25000000,608.00000000
20030912,606.25000000,617.25000000,603.25000000,615.25000000
20030915,612.75000000,617.75000000,608.50000000,611.25000000
20030916,612.75000000,614.25000000,601.25000000,603.00000000
20030917,603.00000000,611.25000000,602.25000000,609.50000000
20030918,610.75000000,621.75000000,610.50000000,619.25000000
20030919,618.75000000,631.00000000,618.25000000,630.25000000
20030922,630.25000000,644.25000000,630.25000000,643.50000000
20030923,644.00000000,652.00000000,639.75000000,643.25000000
20030924,643.50000000,650.25000000,637.75000000,645.25000000
20030925,645.75000000,654.25000000,645.50000000,647.75000000
20030926,647.75000000,647.75000000,643.75000000,648.75000000
20030929,649.25000000,676.25000000,649.25000000,675.50000000
20030930,674.25000000,683.25000000,666.25000000,669.50000000
20031001,669.50000000,680.75000000,669.50000000,679.50000000
20031002,679.50000000,692.50000000,679.25000000,689.25000000
20031003,688.00000000,688.75000000,669.25000000,670.25000000
20031006,668.25000000,679.75000000,661.25000000,676.25000000
20031007,677.75000000,682.75000000,676.25000000,680.00000000
20031008,679.00000000,681.75000000,670.25000000,670.75000000
20031009,670.00000000,688.25000000,669.75000000,684.75000000
20031010,684.25000000,728.25000000,683.25000000,705.75000000
20031013,706.25000000,732.25000000,705.75000000,723.75000000
20031014,723.75000000,737.25000000,722.75000000,733.75000000
20031015,733.25000000,733.25000000,714.75000000,719.75000000
20031016,719.25000000,724.75000000,712.25000000,717.75000000
20031017,718.25000000,735.75000000,718.25000000,721.50000000
20031020,722.00000000,735.25000000,720.75000000,721.50000000
20031021,721.50000000,727.00000000,714.25000000,722.50000000
20031022,719.50000000,743.00000000,719.50000000,742.00000000
20031023,742.00000000,763.00000000,742.00000000,757.00000000
20031024,756.00000000,761.50000000,749.00000000,757.25000000
20031027,759.50000000,774.50000000,752.00000000,753.50000000
20031028,751.00000000,778.50000000,750.50000000,777.25000000
20031029,779.00000000,795.00000000,773.00000000,793.50000000
20031030,793.00000000,797.00000000,782.50000000,789.00000000
20031031,791.00000000,797.00000000,775.50000000,787.75000000
20031103,790.00000000,798.50000000,782.00000000,787.00000000
20031104,787.75000000,788.75000000,751.00000000,753.25000000
20031105,752.75000000,764.00000000,739.50000000,763.00000000
20031106,768.75000000,770.00000000,754.00000000,755.00000000
20031107,750.00000000,757.00000000,736.00000000,738.50000000
20031110,733.00000000,753.00000000,728.00000000,752.00000000
20031111,756.75000000,769.00000000,755.00000000,765.75000000
20031112,768.00000000,782.00000000,758.00000000,760.00000000
20031113,759.50000000,769.00000000,756.00000000,766.00000000
20031114,769.00000000,774.50000000,758.00000000,768.50000000
20031117,772.50000000,775.00000000,763.50000000,770.00000000
20031118,768.00000000,770.50000000,743.00000000,767.00000000
20031119,765.00000000,766.75000000,737.00000000,738.75000000
20031120,737.00000000,750.00000000,734.50000000,749.25000000
20031121,749.00000000,753.50000000,729.50000000,743.50000000
20031124,739.00000000,742.50000000,725.00000000,727.25000000
20031125,725.00000000,737.00000000,720.75000000,736.00000000
20031126,735.00000000,741.50000000,732.00000000,735.75000000
20031128,737.50000000,748.00000000,737.00000000,746.25000000
20031201,749.00000000,752.75000000,741.50000000,751.00000000
20031202,745.50000000,767.00000000,743.00000000,763.25000000
20031203,763.00000000,774.00000000,763.00000000,768.25000000
20031204,765.00000000,770.50000000,757.00000000,759.00000000
20031205,759.00000000,761.50000000,748.00000000,750.50000000
20031208,752.50000000,764.50000000,751.50000000,760.75000000
20031209,763.75000000,778.00000000,762.00000000,777.00000000
20031210,778.00000000,779.00000000,767.00000000,775.00000000
20031211,772.00000000,772.00000000,753.00000000,756.75000000
20031212,754.50000000,769.50000000,754.50000000,766.25000000
20031215,766.50000000,770.00000000,756.50000000,763.00000000
20031216,761.50000000,763.00000000,748.00000000,754.00000000
20031217,757.00000000,761.50000000,752.50000000,758.75000000
20031218,757.00000000,757.50000000,744.00000000,749.50000000
20031219,763.50000000,763.50000000,751.50000000,755.50000000
20031222,749.50000000,750.50000000,743.00000000,744.25000000
20031223,734.50000000,742.25000000,730.50000000,732.50000000
20031224,718.50000000,752.50000000,718.50000000,750.50000000
20031226,753.50000000,786.50000000,751.50000000,785.50000000
20031229,784.00000000,787.75000000,774.50000000,777.50000000
20031230,770.50000000,777.00000000,761.50000000,770.25000000
20031231,767.50000000,781.50000000,767.50000000,779.50000000
20040102,779.50000000,793.00000000,779.50000000,783.75000000
20040105,783.50000000,791.50000000,775.50000000,786.00000000
20040106,786.50000000,791.00000000,780.75000000,786.00000000
20040107,786.00000000,789.00000000,771.00000000,779.25000000
20040108,778.50000000,783.50000000,772.50000000,783.00000000
20040109,782.50000000,786.50000000,777.00000000,778.50000000
20040112,778.00000000,813.50000000,773.50000000,808.25000000
20040113,807.50000000,834.50000000,807.00000000,824.50000000
20040114,823.50000000,833.50000000,812.50000000,827.00000000
20040115,826.50000000,830.25000000,816.00000000,820.50000000
20040116,819.50000000,824.00000000,810.50000000,821.25000000
20040120,819.50000000,826.00000000,813.00000000,813.75000000
20040121,813.50000000,830.50000000,806.50000000,827.50000000
20040122,828.00000000,831.00000000,822.50000000,826.00000000
20040123,823.00000000,840.50000000,819.00000000,824.75000000
20040126,824.50000000,839.00000000,824.00000000,833.00000000
20040127,829.50000000,834.25000000,818.50000000,821.00000000
20040128,818.25000000,818.25000000,788.50000000,790.25000000
20040129,789.50000000,800.50000000,786.50000000,794.50000000
20040130,795.50000000,806.50000000,791.00000000,805.00000000
20040202,798.50000000,799.50000000,776.00000000,778.50000000
20040203,778.50000000,791.00000000,777.00000000,788.00000000
20040204,788.50000000,798.50000000,787.50000000,791.25000000
20040205,791.25000000,819.00000000,790.50000000,817.75000000
20040206,817.50000000,830.00000000,817.50000000,825.50000000
20040209,816.00000000,834.75000000,802.25000000,833.00000000
20040210,832.50000000,846.25000000,811.75000000,820.25000000
20040211,818.25000000,830.25000000,808.75000000,822.75000000
20040212,824.00000000,827.25000000,796.25000000,807.25000000
20040213,801.75000000,813.75000000,800.75000000,813.00000000
20040217,817.50000000,837.25000000,817.50000000,834.75000000
20040218,834.25000000,843.25000000,828.25000000,836.25000000
20040219,835.75000000,864.25000000,832.25000000,860.75000000
20040220,860.75000000,876.25000000,860.25000000,867.75000000
20040223,875.75000000,896.75000000,875.75000000,891.25000000
20040224,891.25000000,911.25000000,882.25000000,910.25000000
20040225,909.00000000,929.75000000,895.25000000,912.25000000
20040226,912.50000000,916.25000000,896.25000000,909.25000000
20040227,906.25000000,925.25000000,898.25000000,921.75000000
20040301,927.50000000,942.25000000,922.25000000,941.75000000
20040302,941.25000000,960.25000000,910.25000000,912.75000000
20040303,908.25000000,930.25000000,907.75000000,927.25000000
20040304,929.25000000,938.50000000,910.25000000,920.75000000
20040305,920.50000000,925.75000000,909.75000000,922.00000000
20040308,924.25000000,928.00000000,892.25000000,901.25000000
20040309,901.25000000,932.25000000,899.25000000,931.25000000
20040310,931.25000000,942.25000000,906.25000000,907.75000000
20040311,907.25000000,935.75000000,906.25000000,928.25000000
20040312,933.50000000,943.75000000,928.25000000,940.00000000
20040315,937.25000000,965.25000000,937.25000000,962.50000000
20040316,964.25000000,981.00000000,959.75000000,973.25000000
20040317,974.25000000,983.25000000,959.75000000,978.25000000
20040318,980.75000000,1004.25000000,980.00000000,1002.25000000
20040319,1004.25000000,1018.25000000,997.25000000,1008.25000000
20040322,1020.25000000,1046.25000000,1020.25000000,1040.00000000
20040323,1040.00000000,1040.00000000,1026.75000000,1036.25000000
20040324,1036.25000000,1048.00000000,999.25000000,1007.75000000
20040325,1008.75000000,1023.25000000,1000.25000000,1012.75000000
20040326,1015.75000000,1022.25000000,994.25000000,997.25000000
20040329,997.25000000,1007.25000000,985.25000000,997.25000000
20040330,998.00000000,1008.25000000,996.25000000,1000.50000000
20040331,1000.25000000,1001.75000000,965.25000000,979.25000000
20040401,984.25000000,1018.25000000,983.50000000,1013.75000000
20040402,1019.75000000,1030.25000000,1009.75000000,1029.75000000
20040405,1031.25000000,1048.25000000,1006.25000000,1008.75000000
20040406,1006.25000000,1009.50000000,987.25000000,993.25000000
20040407,998.25000000,1012.25000000,998.25000000,1000.25000000
20040408,1004.25000000,1014.25000000,970.25000000,972.25000000
20040412,974.25000000,977.25000000,949.25000000,951.25000000
20040413,949.25000000,962.00000000,945.75000000,955.75000000
20040414,957.50000000,1001.25000000,948.25000000,998.75000000
20040415,999.25000000,1013.25000000,948.75000000,948.75000000
20040416,941.25000000,961.25000000,933.00000000,950.25000000
20040419,956.25000000,961.25000000,940.75000000,949.75000000
20040420,949.50000000,952.25000000,931.25000000,933.25000000
20040421,932.75000000,932.75000000,905.25000000,917.75000000
20040422,920.00000000,931.75000000,915.00000000,924.25000000
20040423,929.50000000,947.25000000,919.25000000,945.25000000
20040426,946.50000000,947.25000000,932.25000000,942.25000000
20040427,942.25000000,984.25000000,940.25000000,978.75000000
20040428,978.25000000,982.50000000,955.25000000,964.25000000
20040429,965.50000000,994.25000000,963.25000000,984.25000000
20040430,986.25000000,1010.25000000,982.25000000,997.25000000
20040503,1000.50000000,1015.75000000,990.25000000,1005.25000000
20040504,1002.75000000,1015.25000000,995.75000000,1005.75000000
20040505,1005.00000000,1010.25000000,996.75000000,1004.25000000
20040506,1002.25000000,1003.75000000,983.25000000,984.75000000
20040507,983.50000000,1019.25000000,973.25000000,1015.75000000
20040510,1013.25000000,1014.75000000,986.25000000,996.75000000
20040511,998.25000000,1009.25000000,996.25000000,1006.50000000
20040512,1008.00000000,1020.75000000,956.50000000,956.50000000
20040513,957.75000000,969.25000000,946.25000000,966.75000000
20040514,966.25000000,970.25000000,916.75000000,916.75000000
20040517,908.75000000,909.25000000,866.75000000,889.75000000
20040518,889.75000000,900.00000000,855.25000000,858.25000000
20040519,857.25000000,897.25000000,855.25000000,891.75000000
20040520,897.25000000,897.25000000,847.25000000,853.25000000
20040521,851.00000000,864.25000000,836.25000000,856.75000000
20040524,866.75000000,867.25000000,840.25000000,850.25000000
20040525,848.00000000,880.25000000,848.00000000,866.50000000
20040526,869.25000000,878.25000000,849.25000000,856.25000000
20040527,854.75000000,855.75000000,806.25000000,806.25000000
20040528,801.75000000,814.25000000,796.25000000,798.25000000
20040601,812.25000000,848.25000000,812.25000000,848.25000000
20040602,853.25000000,860.25000000,829.25000000,833.75000000
20040603,828.00000000,828.50000000,785.25000000,790.25000000
20040604,792.00000000,828.75000000,785.00000000,822.75000000
20040607,811.00000000,843.75000000,800.25000000,833.25000000
20040608,830.25000000,850.25000000,827.00000000,836.25000000
20040609,835.50000000,847.25000000,832.25000000,836.25000000
20040610,836.75000000,841.25000000,823.25000000,831.25000000
20040614,831.25000000,880.25000000,825.25000000,856.75000000
20040615,857.25000000,876.25000000,852.25000000,868.25000000
20040616,842.75000000,864.00000000,840.50000000,853.75000000
20040617,854.00000000,861.00000000,849.00000000,855.00000000
20040618,855.75000000,860.50000000,847.50000000,852.00000000
20040621,846.75000000,869.00000000,838.25000000,865.00000000
20040622,866.50000000,870.00000000,854.00000000,857.75000000
20040623,857.75000000,883.00000000,854.50000000,880.00000000
20040624,880.00000000,893.00000000,877.00000000,885.00000000
20040625,884.25000000,900.00000000,882.00000000,895.50000000
20040628,896.00000000,898.00000000,857.00000000,874.50000000
20040629,879.25000000,891.00000000,877.00000000,885.75000000
20040630,886.25000000,887.50000000,846.50000000,855.00000000
20040701,857.00000000,862.00000000,842.50000000,853.50000000
20040702,854.50000000,855.00000000,836.50000000,838.25000000
20040706,828.00000000,839.00000000,825.50000000,838.00000000
20040707,837.00000000,871.00000000,832.00000000,846.50000000
20040708,845.00000000,846.50000000,833.00000000,839.75000000
20040709,840.00000000,848.00000000,829.50000000,832.25000000
20040712,830.50000000,831.50000000,815.00000000,827.00000000
20040713,823.75000000,835.00000000,819.00000000,827.25000000
20040714,829.00000000,855.00000000,823.00000000,854.25000000
20040715,854.00000000,854.25000000,830.00000000,831.50000000
20040716,827.00000000,841.00000000,824.00000000,826.50000000
20040719,826.00000000,844.75000000,821.00000000,833.75000000
20040720,834.25000000,838.00000000,813.00000000,833.00000000
20040721,832.00000000,834.50000000,796.00000000,798.00000000
20040722,797.00000000,803.00000000,778.50000000,779.75000000
20040723,778.75000000,801.00000000,776.25000000,797.50000000
20040726,785.25000000,785.25000000,772.00000000,783.00000000
20040727,780.50000000,793.00000000,772.00000000,783.00000000
20040728,780.25000000,783.75000000,761.00000000,761.75000000
20040729,764.25000000,782.00000000,764.25000000,770.75000000
20040730,770.25000000,773.50000000,754.00000000,755.00000000
20040802,757.00000000,762.00000000,744.00000000,752.00000000
20040803,751.00000000,754.00000000,744.50000000,753.00000000
20040804,752.75000000,754.00000000,742.00000000,743.00000000
20040805,743.00000000,760.50000000,742.00000000,757.25000000
20040806,756.00000000,759.00000000,744.00000000,747.75000000
20040809,751.00000000,761.00000000,751.00000000,756.75000000
20040810,750.00000000,754.00000000,746.50000000,748.00000000
20040811,748.00000000,751.50000000,738.00000000,740.75000000
20040812,740.25000000,775.50000000,735.75000000,771.25000000
20040813,772.75000000,775.25000000,761.00000000,766.75000000
20040816,763.75000000,763.75000000,743.00000000,754.75000000
20040817,759.00000000,774.50000000,759.00000000,770.00000000
20040818,767.25000000,780.50000000,765.00000000,776.75000000
20040819,776.50000000,778.50000000,764.00000000,775.50000000
20040820,774.00000000,775.75000000,765.50000000,771.00000000
20040823,767.75000000,800.75000000,763.75000000,797.00000000
20040824,794.00000000,797.50000000,789.00000000,792.25000000
20040825,790.00000000,812.00000000,788.50000000,798.50000000
20040826,797.75000000,802.00000000,790.50000000,792.50000000
20040827,791.75000000,797.00000000,775.50000000,781.75000000
20040830,782.00000000,815.00000000,782.00000000,806.50000000
20040831,812.00000000,815.00000000,798.00000000,813.25000000
20040901,810.00000000,838.00000000,808.00000000,823.25000000
20040902,824.50000000,826.00000000,808.50000000,814.75000000
20040903,812.00000000,812.00000000,794.00000000,798.25000000
20040907,786.00000000,786.25000000,765.00000000,769.50000000
20040908,771.50000000,776.00000000,763.50000000,769.50000000
20040909,769.00000000,773.50000000,765.50000000,768.00000000
20040910,767.00000000,773.00000000,743.00000000,758.00000000
20040913,750.50000000,758.25000000,748.50000000,757.00000000
20040914,754.00000000,761.00000000,751.00000000,751.50000000
20040915,751.00000000,758.00000000,749.50000000,752.50000000
20040916,752.00000000,761.00000000,742.50000000,743.25000000
20040917,742.50000000,747.50000000,738.25000000,739.00000000
20040920,738.25000000,738.25000000,728.50000000,729.75000000
20040921,728.75000000,732.50000000,727.50000000,728.25000000
20040922,728.25000000,731.00000000,721.75000000,724.25000000
20040923,724.50000000,729.00000000,720.25000000,723.75000000
20040924,723.50000000,723.75000000,709.00000000,709.50000000
20040927,708.50000000,720.00000000,707.50000000,717.00000000
20040928,716.00000000,720.00000000,713.50000000,717.50000000
20040929,718.00000000,725.50000000,717.25000000,719.50000000
20040930,718.50000000,718.75000000,711.00000000,713.00000000
20041001,713.75000000,725.50000000,713.00000000,720.50000000
20041004,718.50000000,720.00000000,708.00000000,711.25000000
20041005,712.00000000,716.50000000,705.00000000,710.00000000
20041006,710.00000000,719.50000000,706.25000000,712.25000000
20041007,711.25000000,718.00000000,710.00000000,711.75000000
20041008,711.50000000,719.00000000,710.00000000,714.50000000
20041011,713.00000000,726.50000000,711.75000000,725.00000000
20041012,724.75000000,725.00000000,692.00000000,699.00000000
20041013,699.50000000,700.25000000,693.00000000,695.50000000
20041014,695.50000000,702.50000000,694.75000000,701.50000000
20041015,700.25000000,704.00000000,699.00000000,700.00000000
20041018,698.75000000,703.50000000,693.75000000,700.75000000
20041019,701.50000000,715.00000000,699.50000000,713.75000000
20041020,713.00000000,720.00000000,711.00000000,718.50000000
20041021,718.25000000,723.25000000,713.00000000,714.00000000
20041022,714.00000000,719.50000000,712.00000000,716.00000000
20041025,715.00000000,732.00000000,715.00000000,729.25000000
20041026,728.00000000,730.75000000,723.00000000,728.00000000
20041027,726.75000000,729.00000000,716.25000000,717.75000000
20041028,717.25000000,722.00000000,715.00000000,719.50000000
20041029,720.00000000,721.00000000,712.00000000,717.50000000
20041101,715.25000000,715.50000000,702.50000000,705.50000000
20041102,705.25000000,710.00000000,704.50000000,709.50000000
20041103,708.00000000,716.00000000,700.00000000,702.50000000
20041104,701.50000000,702.75000000,689.50000000,690.25000000
20041105,690.75000000,694.50000000,687.00000000,689.25000000
20041108,687.75000000,695.00000000,686.50000000,689.50000000
20041109,689.00000000,695.75000000,688.50000000,694.50000000
20041110,698.00000000,725.00000000,695.00000000,709.00000000
20041111,708.50000000,712.00000000,702.00000000,703.75000000
20041112,702.50000000,713.00000000,696.00000000,709.00000000
20041115,708.00000000,724.00000000,707.75000000,719.75000000
20041116,719.25000000,726.00000000,715.25000000,724.50000000
20041117,725.50000000,739.00000000,725.50000000,737.00000000
20041118,734.75000000,741.00000000,732.50000000,739.00000000
20041119,738.00000000,741.00000000,729.00000000,734.50000000
20041122,734.50000000,741.00000000,731.50000000,738.50000000
20041123,739.25000000,746.00000000,737.50000000,745.25000000
20041124,742.25000000,745.25000000,737.50000000,738.00000000
20041126,738.00000000,742.00000000,730.50000000,732.50000000
20041129,732.00000000,732.50000000,719.00000000,723.50000000
20041130,721.75000000,724.50000000,716.50000000,718.75000000
20041201,718.75000000,722.50000000,711.00000000,712.00000000
20041202,711.25000000,713.50000000,704.25000000,704.75000000
20041203,704.25000000,711.00000000,703.75000000,709.75000000
20041206,709.75000000,717.75000000,709.75000000,713.75000000
20041207,713.75000000,715.50000000,705.50000000,706.00000000
20041208,704.50000000,716.50000000,701.50000000,713.25000000
20041209,713.00000000,714.75000000,708.00000000,710.50000000
20041210,709.00000000,722.00000000,706.25000000,717.00000000
20041213,717.50000000,733.50000000,717.50000000,730.00000000
20041214,729.00000000,734.50000000,725.00000000,734.00000000
20041215,733.75000000,735.50000000,727.50000000,729.25000000
20041216,728.75000000,733.50000000,725.00000000,726.00000000
20041217,725.75000000,729.00000000,718.50000000,728.00000000
20041220,729.00000000,745.00000000,728.50000000,732.50000000
20041221,730.75000000,735.00000000,729.50000000,730.75000000
20041222,728.50000000,731.00000000,725.50000000,729.00000000
20041223,728.75000000,734.50000000,728.00000000,732.25000000
20041227,732.50000000,739.00000000,730.00000000,738.00000000
20041228,737.00000000,737.25000000,729.50000000,730.75000000
20041229,730.50000000,736.50000000,727.50000000,728.50000000
20041230,728.00000000,733.00000000,720.50000000,731.25000000
20050103,728.00000000,728.00000000,719.00000000,719.50000000
20050104,719.00000000,719.25000000,708.50000000,709.00000000
20050105,709.25000000,715.50000000,708.75000000,711.00000000
20050106,711.50000000,717.50000000,710.00000000,716.50000000
20050107,716.00000000,728.00000000,716.00000000,726.25000000
20050110,722.75000000,734.00000000,720.00000000,732.50000000
20050111,732.00000000,735.00000000,724.25000000,727.25000000
20050112,726.00000000,726.00000000,717.00000000,717.75000000
20050113,718.00000000,722.00000000,710.75000000,720.50000000
20050114,719.50000000,719.75000000,703.00000000,703.50000000
20050118,702.00000000,703.00000000,696.50000000,697.50000000
20050119,697.75000000,705.50000000,697.75000000,701.75000000
20050120,701.50000000,708.25000000,699.50000000,707.25000000
20050121,707.00000000,708.50000000,699.50000000,700.75000000
20050124,702.50000000,709.00000000,702.50000000,704.00000000
20050125,703.50000000,712.00000000,699.50000000,710.00000000
20050126,710.00000000,713.50000000,706.50000000,707.00000000
20050127,702.50000000,703.00000000,699.50000000,699.75000000
20050128,699.25000000,701.50000000,696.50000000,698.00000000
20050131,694.00000000,702.50000000,693.00000000,698.75000000
20050201,699.25000000,702.25000000,690.00000000,691.00000000
20050202,691.00000000,693.00000000,689.00000000,689.25000000
20050203,689.25000000,692.00000000,685.50000000,686.00000000
20050204,686.00000000,687.25000000,682.50000000,683.50000000
20050207,683.00000000,691.25000000,682.50000000,685.25000000
20050208,685.75000000,689.75000000,684.50000000,687.50000000
20050209,687.00000000,696.00000000,687.00000000,694.75000000
20050210,694.00000000,703.50000000,693.50000000,700.00000000
20050211,697.75000000,710.25000000,696.75000000,709.75000000
20050214,709.25000000,720.25000000,708.75000000,719.50000000
20050215,719.00000000,721.75000000,716.00000000,718.75000000
20050216,716.75000000,718.25000000,712.25000000,718.00000000
20050217,718.00000000,737.25000000,716.25000000,736.25000000
20050218,733.75000000,750.25000000,733.75000000,739.00000000
20050222,745.25000000,771.75000000,745.00000000,766.25000000
20050223,762.00000000,767.25000000,757.25000000,765.75000000
20050224,760.25000000,776.25000000,756.25000000,757.25000000
20050225,753.50000000,789.25000000,753.50000000,787.75000000
20050228,788.75000000,807.25000000,788.50000000,805.25000000
20050301,796.25000000,809.25000000,795.25000000,796.50000000
20050302,796.25000000,816.25000000,796.25000000,810.50000000
20050303,808.00000000,811.25000000,799.75000000,810.50000000
20050304,810.25000000,818.25000000,803.75000000,813.00000000
20050307,817.25000000,821.50000000,798.25000000,799.25000000
20050308,797.50000000,814.25000000,792.25000000,808.75000000
20050309,809.75000000,813.75000000,805.25000000,812.75000000
20050310,811.50000000,823.25000000,808.25000000,822.50000000
20050311,822.25000000,849.25000000,821.25000000,845.75000000
20050314,838.25000000,847.25000000,835.00000000,839.25000000
20050315,839.25000000,867.75000000,839.25000000,864.25000000
20050316,863.00000000,875.00000000,855.25000000,856.75000000
20050317,855.25000000,861.75000000,831.25000000,854.75000000
20050318,854.25000000,862.75000000,829.25000000,832.25000000
20050321,830.25000000,835.75000000,808.25000000,809.75000000
20050322,810.75000000,817.75000000,809.75000000,810.50000000
20050323,807.25000000,808.75000000,797.25000000,806.50000000
20050324,806.50000000,815.75000000,800.25000000,812.00000000
20050328,811.25000000,815.25000000,803.75000000,809.00000000
20050329,806.50000000,811.75000000,804.75000000,807.25000000
20050330,807.25000000,827.25000000,806.75000000,824.25000000
20050331,824.25000000,844.25000000,806.25000000,810.75000000
20050401,813.25000000,815.25000000,793.25000000,797.25000000
20050404,798.25000000,803.75000000,793.25000000,798.25000000
20050405,797.00000000,806.25000000,791.25000000,800.75000000
20050406,800.75000000,810.75000000,799.25000000,806.50000000
20050407,806.75000000,813.25000000,803.25000000,806.75000000
20050408,809.00000000,811.25000000,791.75000000,795.25000000
20050411,794.25000000,800.50000000,786.00000000,800.00000000
20050412,800.50000000,806.50000000,795.00000000,800.00000000
20050413,798.50000000,806.50000000,792.25000000,805.50000000
20050414,804.00000000,808.50000000,797.50000000,798.50000000
20050415,797.50000000,802.50000000,794.50000000,797.50000000
20050418,795.50000000,798.50000000,790.50000000,791.75000000
20050419,791.75000000,815.50000000,791.50000000,814.50000000
20050420,815.00000000,823.50000000,809.00000000,814.50000000
20050421,814.75000000,823.50000000,809.50000000,820.75000000
20050422,821.50000000,823.25000000,814.00000000,816.00000000
20050425,820.50000000,832.25000000,816.50000000,817.50000000
20050426,815.50000000,822.00000000,815.00000000,819.00000000
20050427,820.50000000,822.00000000,806.50000000,809.25000000
20050428,811.50000000,816.75000000,800.50000000,800.75000000
20050429,800.50000000,809.50000000,798.50000000,801.75000000
20050502,797.75000000,803.50000000,791.50000000,802.75000000
20050503,804.00000000,806.00000000,795.50000000,801.00000000
20050504,800.00000000,805.50000000,797.50000000,800.00000000
20050505,802.00000000,806.00000000,800.50000000,804.25000000
20050506,804.50000000,817.50000000,801.00000000,815.50000000
20050509,815.50000000,823.00000000,811.50000000,813.25000000
20050510,814.75000000,819.25000000,808.50000000,809.50000000
20050511,809.50000000,813.50000000,803.50000000,808.50000000
20050512,808.25000000,811.50000000,796.50000000,799.00000000
20050513,798.75000000,800.75000000,782.00000000,788.25000000
20050516,788.25000000,800.50000000,787.50000000,799.00000000
20050517,799.50000000,801.50000000,792.00000000,796.25000000
20050518,796.75000000,816.00000000,793.00000000,808.75000000
20050519,808.75000000,813.75000000,804.00000000,804.75000000
20050520,804.00000000,814.00000000,803.75000000,807.50000000
20050523,811.50000000,825.50000000,811.50000000,815.50000000
20050524,815.00000000,821.50000000,812.50000000,821.00000000
20050525,821.00000000,843.50000000,821.00000000,842.00000000
20050526,839.75000000,853.00000000,838.50000000,851.50000000
20050527,851.00000000,856.50000000,840.50000000,843.25000000
20050531,857.25000000,862.50000000,847.50000000,855.75000000
20050601,852.25000000,865.50000000,849.00000000,860.75000000
20050602,859.50000000,859.75000000,840.00000000,844.00000000
20050603,842.25000000,856.00000000,840.00000000,850.75000000
20050606,863.00000000,871.00000000,852.25000000,853.25000000
20050607,851.25000000,860.50000000,849.25000000,850.25000000
20050608,847.00000000,851.50000000,841.50000000,843.00000000
20050609,835.25000000,851.00000000,833.00000000,848.75000000
20050610,848.50000000,855.50000000,840.00000000,841.75000000
20050613,847.75000000,860.50000000,843.50000000,856.00000000
20050614,852.50000000,870.50000000,849.50000000,866.25000000
20050615,868.50000000,883.50000000,864.75000000,882.25000000
20050616,881.50000000,891.50000000,877.75000000,882.00000000
20050617,879.50000000,907.50000000,879.00000000,903.00000000
20050620,921.00000000,931.50000000,909.50000000,919.00000000
20050621,917.00000000,925.50000000,907.50000000,914.50000000
20050622,922.00000000,936.50000000,912.00000000,915.50000000
20050623,915.50000000,923.50000000,906.50000000,907.00000000
20050624,908.75000000,928.00000000,908.75000000,927.25000000
20050627,936.50000000,936.50000000,877.25000000,877.25000000
20050628,877.25000000,883.50000000,829.50000000,847.50000000
20050629,852.75000000,860.50000000,837.50000000,850.50000000
20050630,850.50000000,857.75000000,822.00000000,827.75000000
20050701,833.00000000,849.50000000,832.50000000,847.50000000
20050705,851.50000000,897.50000000,849.50000000,889.50000000
20050706,890.00000000,895.50000000,869.50000000,871.00000000
20050707,875.25000000,882.75000000,838.50000000,869.00000000
20050708,861.50000000,862.50000000,838.50000000,849.50000000
20050711,833.75000000,868.50000000,829.50000000,863.00000000
20050712,866.00000000,875.50000000,848.50000000,874.00000000
20050713,873.50000000,893.00000000,863.50000000,886.50000000
20050714,884.50000000,912.50000000,879.50000000,892.50000000
20050715,889.00000000,902.50000000,884.00000000,893.00000000
20050718,906.50000000,910.25000000,880.00000000,889.25000000
20050719,883.50000000,892.50000000,843.50000000,852.50000000
20050720,853.50000000,857.50000000,834.50000000,856.00000000
20050721,857.75000000,860.00000000,827.50000000,841.00000000
20050722,838.75000000,849.50000000,836.75000000,841.00000000
20050725,842.25000000,845.50000000,831.00000000,844.00000000
20050726,843.50000000,872.50000000,841.50000000,850.50000000
20050727,845.50000000,855.75000000,841.50000000,848.00000000
20050728,850.50000000,865.50000000,849.75000000,859.75000000
20050729,863.50000000,864.50000000,842.50000000,848.25000000
20050801,855.00000000,855.50000000,840.50000000,849.00000000
20050802,855.25000000,870.50000000,849.00000000,866.00000000
20050803,866.50000000,870.50000000,841.50000000,843.00000000
20050804,841.75000000,849.00000000,838.50000000,844.00000000
20050805,848.50000000,852.75000000,810.50000000,830.50000000
20050808,841.50000000,846.50000000,831.00000000,832.25000000
20050809,834.25000000,834.25000000,803.50000000,814.25000000
20050810,814.00000000,817.50000000,806.50000000,814.25000000
20050811,812.50000000,817.00000000,810.50000000,811.75000000
20050812,810.75000000,824.00000000,805.75000000,809.50000000
20050815,801.50000000,807.75000000,777.50000000,781.25000000
20050816,781.50000000,789.50000000,776.75000000,786.50000000
20050817,785.00000000,791.50000000,779.50000000,786.25000000
20050818,785.50000000,789.50000000,780.75000000,781.75000000
20050819,781.50000000,781.50000000,765.75000000,769.00000000
20050822,771.50000000,779.50000000,770.25000000,778.75000000
20050823,781.50000000,787.75000000,776.00000000,782.00000000
20050824,781.00000000,783.50000000,773.00000000,774.25000000
20050825,774.25000000,776.25000000,757.00000000,759.25000000
20050826,759.50000000,765.00000000,756.25000000,763.50000000
20050829,758.50000000,773.00000000,758.25000000,767.50000000
20050830,764.25000000,783.75000000,763.50000000,772.50000000
20050831,772.75000000,776.50000000,758.00000000,760.25000000
20050901,761.25000000,769.50000000,756.50000000,768.50000000
20050902,768.50000000,773.50000000,759.00000000,760.50000000
20050906,762.50000000,779.50000000,761.75000000,775.75000000
20050907,774.75000000,775.00000000,763.00000000,767.75000000
20050908,767.00000000,767.75000000,761.00000000,762.00000000
20050909,762.00000000,768.50000000,750.50000000,751.50000000
20050912,754.00000000,754.50000000,736.50000000,746.50000000
20050913,745.75000000,748.50000000,739.50000000,747.50000000
20050914,746.50000000,747.25000000,737.50000000,741.75000000
20050915,740.75000000,741.00000000,729.50000000,730.25000000
20050916,729.00000000,735.00000000,727.75000000,732.75000000
20050919,731.50000000,740.00000000,729.75000000,737.50000000
20050920,738.75000000,740.00000000,730.75000000,733.50000000
20050921,733.50000000,747.50000000,732.25000000,739.25000000
20050922,739.50000000,746.50000000,736.00000000,742.00000000
20050923,742.00000000,745.50000000,734.75000000,735.50000000
20050926,734.50000000,736.75000000,727.50000000,729.00000000
20050927,728.50000000,728.75000000,718.00000000,719.00000000
20050928,718.00000000,726.00000000,718.00000000,724.25000000
20050929,723.75000000,729.00000000,719.50000000,722.00000000
20050930,721.50000000,736.50000000,721.50000000,734.75000000
20051003,734.25000000,747.50000000,727.50000000,742.50000000
20051004,738.50000000,738.50000000,719.50000000,724.00000000
20051005,723.50000000,729.00000000,723.50000000,725.00000000
20051006,724.75000000,735.50000000,721.00000000,725.75000000
20051007,725.50000000,730.50000000,723.75000000,725.75000000
20051010,725.00000000,725.50000000,716.00000000,717.00000000
20051011,716.25000000,728.00000000,715.50000000,725.00000000
20051012,724.00000000,755.50000000,721.50000000,750.50000000
20051013,750.75000000,757.00000000,748.00000000,749.75000000
20051014,750.00000000,756.50000000,748.75000000,751.00000000
20051017,749.50000000,761.00000000,747.75000000,752.75000000
20051018,752.50000000,758.50000000,743.75000000,746.00000000
20051019,745.00000000,751.50000000,744.00000000,750.75000000
20051020,750.25000000,751.75000000,744.00000000,747.00000000
20051021,746.75000000,747.00000000,732.00000000,733.50000000
20051024,732.25000000,737.00000000,727.00000000,736.50000000
20051025,736.25000000,743.00000000,733.00000000,739.25000000
20051026,738.75000000,740.00000000,732.00000000,732.50000000
20051027,731.50000000,736.50000000,730.50000000,732.50000000
20051028,732.50000000,733.00000000,724.50000000,726.50000000
20051031,725.50000000,726.25000000,722.00000000,725.00000000
20051101,725.00000000,738.50000000,723.50000000,735.50000000
20051102,735.50000000,736.50000000,730.50000000,734.00000000
20051103,733.50000000,751.50000000,733.00000000,750.75000000
20051104,750.50000000,754.00000000,739.00000000,741.00000000
20051107,740.50000000,741.25000000,731.50000000,732.00000000
20051108,732.00000000,736.00000000,731.00000000,734.50000000
20051109,734.50000000,741.00000000,729.50000000,737.50000000
20051110,738.00000000,741.25000000,727.00000000,736.50000000
20051111,737.00000000,752.00000000,737.00000000,750.50000000
20051114,751.00000000,754.00000000,742.00000000,744.00000000
20051115,744.75000000,750.00000000,740.50000000,741.25000000
20051116,741.00000000,743.50000000,723.00000000,725.75000000
20051117,725.00000000,730.50000000,722.50000000,728.25000000
20051118,727.00000000,728.50000000,718.00000000,718.75000000
20051121,721.00000000,725.00000000,719.00000000,721.25000000
20051122,721.50000000,725.00000000,720.25000000,721.25000000
20051123,721.00000000,721.25000000,710.00000000,711.00000000
20051125,710.00000000,710.75000000,701.25000000,703.25000000
20051128,704.00000000,708.00000000,693.25000000,707.25000000
20051129,708.50000000,709.00000000,699.50000000,703.00000000
20051130,702.00000000,710.50000000,700.25000000,707.00000000
20051201,707.00000000,713.00000000,703.00000000,708.75000000
20051202,708.75000000,713.50000000,706.00000000,711.75000000
20051205,712.00000000,724.50000000,711.00000000,722.25000000
20051206,721.50000000,722.50000000,710.50000000,713.00000000
20051207,711.75000000,712.50000000,702.50000000,708.00000000
20051208,708.25000000,717.00000000,706.00000000,715.75000000
20051209,715.25000000,719.00000000,709.00000000,717.75000000
20051212,720.00000000,751.00000000,719.00000000,733.00000000
20051213,729.25000000,747.25000000,726.75000000,746.50000000
20051214,741.50000000,749.25000000,736.75000000,741.75000000
20051215,739.00000000,743.75000000,733.50000000,736.25000000
20051216,735.75000000,749.00000000,733.75000000,740.75000000
20051219,741.25000000,760.25000000,740.75000000,758.75000000
20051220,757.50000000,765.75000000,753.75000000,754.75000000
20051221,751.75000000,758.25000000,746.50000000,757.25000000
20051222,756.50000000,767.25000000,756.50000000,763.50000000
20051223,763.25000000,765.25000000,758.75000000,763.25000000
20051227,766.25000000,770.25000000,752.25000000,762.00000000
20051228,761.50000000,763.75000000,757.50000000,760.50000000
20051229,759.50000000,763.25000000,745.75000000,747.00000000
20051230,745.75000000,752.25000000,742.75000000,751.75000000
20060103,764.00000000,770.75000000,762.25000000,766.75000000
20060104,764.75000000,771.25000000,763.75000000,770.50000000
20060105,768.75000000,771.00000000,752.75000000,756.75000000
20060106,755.50000000,761.75000000,748.25000000,749.25000000
20060109,742.25000000,744.75000000,727.75000000,732.25000000
20060110,733.25000000,736.75000000,723.25000000,727.25000000
20060111,726.75000000,729.75000000,721.25000000,722.75000000
20060112,721.00000000,723.75000000,707.25000000,710.25000000
20060113,711.50000000,715.25000000,708.25000000,714.75000000
20060117,710.25000000,717.50000000,707.75000000,709.50000000
20060118,708.75000000,710.25000000,701.75000000,704.00000000
20060119,704.25000000,707.00000000,702.25000000,703.25000000
20060120,703.25000000,710.00000000,702.75000000,706.25000000
20060123,712.00000000,714.75000000,706.75000000,712.75000000
20060124,712.25000000,716.00000000,707.75000000,709.50000000
20060125,708.00000000,719.25000000,704.25000000,705.25000000
20060126,704.75000000,711.75000000,703.75000000,711.25000000
20060127,713.25000000,728.75000000,712.25000000,727.50000000
20060130,731.75000000,744.50000000,731.50000000,737.00000000
20060131,736.25000000,737.25000000,729.25000000,732.50000000
20060201,731.25000000,732.75000000,717.25000000,717.75000000
20060202,717.00000000,723.25000000,715.75000000,722.25000000
20060203,722.25000000,736.75000000,719.25000000,733.00000000
20060206,732.50000000,742.75000000,721.25000000,725.25000000
20060207,725.75000000,732.25000000,711.25000000,712.25000000
20060208,712.50000000,720.75000000,709.25000000,716.25000000
20060209,718.75000000,732.25000000,715.75000000,726.00000000
20060210,726.25000000,728.50000000,715.00000000,720.50000000
20060213,720.50000000,726.50000000,716.00000000,722.25000000
20060214,722.50000000,723.50000000,718.00000000,720.50000000
20060215,719.75000000,727.50000000,707.50000000,723.50000000
20060216,721.50000000,729.50000000,719.00000000,728.75000000
20060217,728.25000000,741.50000000,727.00000000,739.00000000
20060221,738.50000000,738.50000000,719.50000000,725.50000000
20060222,725.00000000,726.75000000,709.50000000,711.00000000
20060223,711.00000000,715.50000000,707.50000000,709.25000000
20060224,709.75000000,717.25000000,709.50000000,714.75000000
20060227,714.25000000,718.50000000,705.50000000,717.50000000
20060228,718.00000000,723.00000000,711.50000000,718.50000000
20060301,717.25000000,719.00000000,711.50000000,715.50000000
20060302,715.00000000,732.00000000,710.00000000,728.50000000
20060303,728.50000000,731.50000000,723.00000000,730.50000000
20060306,726.25000000,727.75000000,716.00000000,725.00000000
20060307,725.50000000,727.50000000,713.50000000,714.50000000
20060308,714.25000000,716.50000000,707.75000000,708.50000000
20060309,709.25000000,714.00000000,707.75000000,712.25000000
20060310,711.75000000,720.50000000,703.50000000,713.75000000
20060313,709.50000000,712.25000000,705.75000000,709.00000000
20060314,709.00000000,714.00000000,705.50000000,712.25000000
20060315,711.50000000,717.25000000,706.50000000,708.75000000
20060316,707.75000000,711.00000000,700.00000000,700.75000000
20060317,700.50000000,704.00000000,699.50000000,701.00000000
20060320,701.00000000,706.50000000,695.75000000,697.00000000
20060321,697.50000000,700.75000000,696.50000000,699.75000000
20060322,699.50000000,706.00000000,698.50000000,701.50000000
20060323,701.25000000,703.25000000,697.50000000,699.25000000
20060324,699.50000000,705.00000000,697.50000000,698.25000000
20060327,698.25000000,712.00000000,697.00000000,704.00000000
20060328,703.25000000,708.00000000,702.50000000,706.00000000
20060329,706.00000000,708.50000000,703.50000000,707.00000000
20060330,706.00000000,713.50000000,705.50000000,712.25000000
20060331,711.00000000,712.50000000,695.25000000,696.00000000
20060403,695.00000000,699.00000000,689.00000000,689.50000000
20060404,689.00000000,689.50000000,682.00000000,683.25000000
20060405,683.00000000,687.00000000,681.00000000,686.00000000
20060406,685.50000000,692.25000000,685.50000000,688.50000000
20060407,687.00000000,687.50000000,681.50000000,682.25000000
20060410,681.50000000,686.00000000,678.75000000,679.75000000
20060411,679.00000000,687.50000000,677.25000000,687.00000000
20060412,686.00000000,689.50000000,682.75000000,684.75000000
20060413,684.50000000,688.75000000,683.50000000,687.50000000
20060417,687.00000000,699.50000000,686.25000000,695.50000000
20060418,694.25000000,701.50000000,692.25000000,699.75000000
20060419,699.25000000,700.75000000,693.00000000,697.75000000
20060420,697.25000000,700.00000000,690.00000000,695.25000000
20060421,693.50000000,697.50000000,690.50000000,693.25000000
20060424,695.00000000,708.00000000,694.00000000,698.25000000
20060425,697.75000000,704.00000000,694.75000000,703.25000000
20060426,702.50000000,704.00000000,697.50000000,700.00000000
20060427,699.00000000,701.00000000,692.50000000,700.50000000
20060428,699.75000000,724.00000000,699.00000000,711.00000000
20060501,707.00000000,722.50000000,706.25000000,716.75000000
20060502,715.50000000,722.50000000,710.50000000,713.00000000
20060503,712.50000000,718.00000000,711.25000000,715.50000000
20060504,715.00000000,719.00000000,712.50000000,713.75000000
20060505,715.00000000,724.50000000,715.00000000,716.50000000
20060508,715.00000000,721.50000000,706.50000000,709.50000000
20060509,711.50000000,721.50000000,710.50000000,714.50000000
20060510,716.00000000,722.00000000,714.75000000,716.00000000
20060511,715.50000000,727.00000000,712.00000000,723.00000000
20060512,722.50000000,730.00000000,718.00000000,723.00000000
20060515,725.00000000,727.00000000,711.00000000,714.50000000
20060516,713.75000000,715.00000000,705.00000000,712.75000000
20060517,713.25000000,720.50000000,710.00000000,714.00000000
20060518,714.00000000,714.25000000,704.50000000,708.00000000
20060519,707.75000000,708.25000000,695.50000000,697.00000000
20060522,700.50000000,701.00000000,691.00000000,692.50000000
20060523,693.50000000,698.50000000,692.25000000,696.75000000
20060524,695.25000000,699.00000000,690.00000000,692.50000000
20060525,692.00000000,694.50000000,690.25000000,694.25000000
20060526,694.25000000,698.00000000,692.00000000,692.50000000
20060530,692.00000000,697.50000000,688.75000000,693.50000000
20060531,693.00000000,694.75000000,687.50000000,689.50000000
20060601,690.25000000,697.75000000,684.75000000,696.75000000
20060602,696.00000000,720.00000000,693.00000000,719.00000000
20060605,713.50000000,721.00000000,710.50000000,713.25000000
20060606,713.00000000,715.00000000,703.00000000,703.50000000
20060607,705.25000000,711.00000000,700.00000000,707.00000000
20060608,706.00000000,707.00000000,696.00000000,697.75000000
20060609,697.00000000,702.50000000,693.50000000,695.75000000
20060612,706.75000000,715.00000000,702.00000000,710.00000000
20060613,710.25000000,712.50000000,703.50000000,705.75000000
20060614,707.50000000,710.25000000,698.25000000,699.25000000
20060615,700.25000000,707.75000000,700.00000000,701.75000000
20060616,704.25000000,708.75000000,701.75000000,708.25000000
20060619,702.25000000,704.25000000,689.75000000,692.25000000
20060620,692.25000000,694.25000000,688.25000000,693.25000000
20060621,692.75000000,697.25000000,691.50000000,694.00000000
20060622,695.75000000,696.75000000,686.75000000,690.00000000
20060623,690.00000000,690.75000000,686.25000000,687.75000000
20060626,687.00000000,687.25000000,672.25000000,675.75000000
20060627,675.75000000,687.25000000,675.25000000,684.75000000
20060628,684.00000000,691.25000000,680.75000000,687.00000000
20060629,685.00000000,693.75000000,684.75000000,690.75000000
20060630,692.25000000,710.25000000,692.00000000,703.75000000
20060703,713.75000000,713.75000000,704.25000000,710.50000000
20060705,717.25000000,717.25000000,698.25000000,702.25000000
20060706,702.00000000,719.75000000,701.25000000,716.50000000
20060707,717.25000000,718.00000000,702.50000000,709.00000000
20060710,716.75000000,719.75000000,704.75000000,711.00000000
20060711,715.75000000,722.25000000,709.75000000,713.75000000
20060712,712.25000000,717.25000000,703.25000000,710.75000000
20060713,709.25000000,710.25000000,702.00000000,703.25000000
20060714,699.75000000,711.00000000,698.25000000,706.25000000
20060717,700.25000000,703.75000000,692.25000000,692.50000000
20060718,695.00000000,695.50000000,688.75000000,692.25000000
20060719,692.75000000,692.75000000,682.25000000,688.50000000
20060720,688.00000000,692.00000000,683.75000000,686.75000000
20060721,686.50000000,687.75000000,676.75000000,679.75000000
20060724,680.25000000,687.75000000,677.25000000,686.00000000
20060725,688.75000000,695.75000000,685.00000000,688.25000000
20060726,690.25000000,691.00000000,682.75000000,684.00000000
20060727,684.00000000,686.25000000,673.25000000,676.25000000
20060728,677.25000000,680.75000000,676.25000000,679.25000000
20060731,686.00000000,687.25000000,674.75000000,681.00000000
20060801,680.75000000,682.00000000,674.25000000,675.00000000
20060802,676.00000000,689.25000000,676.00000000,682.50000000
20060803,681.25000000,681.50000000,675.25000000,676.75000000
20060804,679.00000000,683.25000000,674.50000000,678.25000000
20060807,671.25000000,672.00000000,661.25000000,663.25000000
20060808,662.25000000,664.25000000,654.75000000,657.50000000
20060809,657.25000000,662.50000000,657.25000000,661.25000000
20060810,661.25000000,662.75000000,654.75000000,655.50000000
20060811,655.25000000,658.25000000,646.50000000,649.50000000
20060814,645.25000000,651.00000000,643.25000000,650.50000000
20060815,650.50000000,652.25000000,647.75000000,650.50000000
20060816,649.50000000,654.25000000,645.00000000,646.25000000
20060817,646.25000000,648.25000000,642.25000000,645.75000000
20060818,645.25000000,647.00000000,640.75000000,641.75000000
20060821,640.50000000,643.75000000,639.75000000,642.50000000
20060822,642.25000000,644.50000000,641.25000000,643.50000000
20060823,644.25000000,650.25000000,643.25000000,647.75000000
20060824,647.25000000,650.75000000,642.25000000,646.25000000
20060825,645.25000000,646.25000000,636.75000000,638.25000000
20060828,636.25000000,638.25000000,632.25000000,633.25000000
20060829,633.25000000,636.25000000,631.75000000,632.25000000
20060830,632.00000000,638.00000000,630.50000000,637.00000000
20060831,636.25000000,639.25000000,632.25000000,637.00000000
20060901,636.75000000,638.25000000,632.50000000,632.75000000
20060905,631.75000000,645.25000000,627.25000000,635.50000000
20060906,635.25000000,639.75000000,627.25000000,628.00000000
20060907,627.75000000,634.25000000,624.50000000,631.25000000
20060908,631.00000000,637.00000000,628.75000000,629.25000000
20060911,630.25000000,630.75000000,623.25000000,625.75000000
20060912,625.00000000,630.75000000,618.75000000,619.75000000
20060913,619.75000000,625.75000000,618.00000000,621.75000000
20060914,621.75000000,628.75000000,621.75000000,626.50000000
20060915,625.75000000,639.25000000,624.00000000,631.00000000
20060918,636.75000000,639.25000000,632.25000000,634.25000000
20060919,633.75000000,636.25000000,624.75000000,625.50000000
20060920,625.00000000,633.00000000,623.75000000,630.50000000
20060921,631.00000000,643.00000000,630.25000000,639.25000000
20060922,638.25000000,639.50000000,629.75000000,630.50000000
20060925,630.25000000,630.50000000,620.75000000,626.25000000
20060926,625.75000000,631.75000000,625.50000000,628.00000000
20060927,627.50000000,630.00000000,623.25000000,623.75000000
20060928,624.00000000,635.25000000,623.25000000,634.00000000
20060929,633.25000000,636.25000000,626.75000000,628.75000000
20061002,628.50000000,636.00000000,626.00000000,626.50000000
20061003,626.25000000,626.25000000,621.75000000,623.75000000
20061004,623.75000000,644.00000000,622.25000000,636.50000000
20061005,637.25000000,648.50000000,635.25000000,646.75000000
20061006,646.00000000,651.50000000,643.75000000,645.25000000
20061009,644.25000000,657.25000000,641.75000000,655.75000000
20061010,653.25000000,655.75000000,641.25000000,641.75000000
20061011,641.00000000,650.50000000,640.00000000,643.50000000
20061012,642.25000000,671.25000000,640.25000000,661.00000000
20061013,660.00000000,676.00000000,659.50000000,672.75000000
20061016,670.75000000,673.75000000,666.25000000,670.25000000
20061017,668.75000000,684.25000000,668.50000000,681.25000000
20061018,678.75000000,686.00000000,675.00000000,684.75000000
20061019,684.25000000,694.25000000,682.75000000,689.25000000
20061020,688.00000000,693.75000000,684.50000000,687.00000000
20061023,685.25000000,698.25000000,681.75000000,697.25000000
20061024,696.00000000,705.50000000,693.75000000,703.75000000
20061025,703.75000000,721.75000000,700.50000000,702.25000000
20061026,701.75000000,713.25000000,692.75000000,708.50000000
20061027,707.00000000,720.25000000,706.50000000,715.75000000
20061030,714.00000000,723.75000000,713.00000000,720.00000000
20061031,719.75000000,721.75000000,710.25000000,711.00000000
20061101,710.50000000,726.25000000,708.25000000,725.00000000
20061102,725.00000000,749.25000000,724.75000000,728.00000000
20061103,727.75000000,736.75000000,722.25000000,729.50000000
20061106,727.00000000,734.25000000,722.75000000,729.50000000
20061107,729.50000000,738.00000000,725.00000000,734.00000000
20061108,734.25000000,750.00000000,734.25000000,744.75000000
20061109,743.75000000,748.75000000,735.25000000,736.25000000
20061110,735.75000000,739.25000000,726.75000000,729.25000000
20061113,727.75000000,738.25000000,722.25000000,724.25000000
20061114,723.75000000,741.00000000,723.25000000,738.00000000
20061115,738.00000000,744.50000000,729.25000000,730.50000000
20061116,729.75000000,737.75000000,717.75000000,723.25000000
20061117,724.25000000,727.75000000,719.00000000,727.25000000
20061120,729.75000000,743.75000000,729.00000000,734.25000000
20061121,734.50000000,741.25000000,733.25000000,739.75000000
20061122,741.50000000,747.25000000,735.00000000,740.75000000
20061124,739.50000000,754.00000000,737.00000000,751.00000000
20061127,751.00000000,762.50000000,750.50000000,754.75000000
20061128,755.00000000,755.75000000,748.50000000,753.00000000
20061129,753.25000000,757.75000000,742.75000000,749.00000000
20061130,750.75000000,755.75000000,744.50000000,752.25000000
20061201,752.75000000,754.25000000,742.25000000,743.75000000
20061204,740.00000000,741.75000000,725.25000000,726.00000000
20061205,724.25000000,732.25000000,722.00000000,731.00000000
20061206,730.50000000,731.50000000,719.50000000,721.00000000
20061207,721.00000000,729.75000000,719.25000000,728.75000000
20061208,729.75000000,732.25000000,722.00000000,722.75000000
20061211,722.75000000,735.75000000,719.00000000,733.50000000
20061212,732.75000000,736.25000000,727.50000000,729.75000000
20061213,728.25000000,729.75000000,719.25000000,727.25000000
20061214,727.00000000,734.25000000,725.50000000,728.75000000
20061215,726.75000000,728.75000000,719.75000000,723.50000000
20061218,723.75000000,724.50000000,708.50000000,714.25000000
20061219,714.00000000,720.75000000,712.75000000,720.00000000
20061220,719.75000000,722.25000000,712.25000000,714.75000000
20061221,715.50000000,721.75000000,715.25000000,717.00000000
20061222,715.75000000,726.25000000,715.75000000,725.50000000
20061226,729.25000000,741.75000000,728.75000000,737.75000000
20061227,737.25000000,741.00000000,733.50000000,736.50000000
20061228,736.25000000,746.00000000,734.50000000,741.75000000
20061229,740.75000000,750.00000000,738.00000000,748.50000000
20070103,747.00000000,748.25000000,732.50000000,733.25000000
20070104,732.25000000,739.00000000,723.75000000,726.75000000
20070105,726.75000000,733.25000000,721.75000000,732.75000000
20070108,734.00000000,735.25000000,725.75000000,728.50000000
20070109,725.75000000,726.25000000,713.00000000,715.75000000
20070110,715.00000000,721.25000000,708.25000000,716.00000000
20070111,717.00000000,729.25000000,717.00000000,725.50000000
20070112,723.50000000,775.00000000,722.00000000,767.75000000
20070116,767.25000000,772.25000000,756.75000000,759.75000000
20070117,759.75000000,778.25000000,758.75000000,773.25000000
20070118,774.25000000,783.25000000,764.75000000,767.50000000
20070119,768.50000000,775.00000000,763.75000000,769.00000000
20070122,764.75000000,775.00000000,759.25000000,768.50000000
20070123,768.75000000,779.25000000,767.75000000,778.50000000
20070124,778.75000000,780.00000000,763.75000000,766.25000000
20070125,768.25000000,773.25000000,758.50000000,764.50000000
20070126,767.25000000,767.25000000,759.75000000,761.75000000
20070129,764.25000000,766.75000000,755.75000000,760.75000000
20070130,761.25000000,773.25000000,757.25000000,772.25000000
20070131,771.75000000,780.50000000,768.50000000,770.75000000
20070201,770.75000000,780.75000000,768.75000000,772.75000000
20070202,771.25000000,789.25000000,769.75000000,788.00000000
20070205,788.75000000,798.75000000,785.75000000,791.25000000
20070206,790.25000000,798.00000000,788.25000000,790.00000000
20070207,790.25000000,799.50000000,788.25000000,792.25000000
20070208,793.00000000,798.00000000,788.50000000,795.00000000
20070209,798.00000000,808.25000000,785.00000000,800.50000000
20070212,798.00000000,801.75000000,791.50000000,796.50000000
20070213,795.00000000,806.75000000,793.75000000,806.25000000
20070214,805.75000000,808.25000000,799.00000000,801.25000000
20070215,801.75000000,810.25000000,801.75000000,809.50000000
20070216,808.75000000,819.00000000,805.25000000,817.25000000
20070220,816.75000000,822.75000000,812.75000000,821.75000000
20070221,822.00000000,839.50000000,815.50000000,832.75000000
20070222,831.25000000,842.50000000,831.00000000,835.25000000
20070223,834.75000000,838.00000000,826.50000000,828.75000000
20070226,830.25000000,840.75000000,827.50000000,829.25000000
20070227,827.50000000,830.50000000,807.00000000,813.50000000
20070228,808.00000000,823.50000000,807.25000000,822.25000000
20070301,823.50000000,823.75000000,789.50000000,796.75000000
20070302,796.75000000,799.00000000,784.75000000,788.25000000
20070305,785.00000000,787.00000000,774.25000000,785.25000000
20070306,784.50000000,790.50000000,779.75000000,782.50000000
20070307,780.75000000,797.75000000,780.00000000,792.00000000
20070308,792.50000000,800.25000000,789.75000000,793.75000000
20070309,795.50000000,797.00000000,784.50000000,794.50000000
20070312,795.25000000,803.75000000,791.50000000,799.75000000
20070313,799.75000000,805.50000000,789.75000000,790.25000000
20070314,790.50000000,791.50000000,780.50000000,788.25000000
20070315,789.00000000,793.75000000,783.50000000,785.25000000
20070316,783.75000000,793.25000000,779.50000000,788.25000000
20070319,791.00000000,795.00000000,784.25000000,794.25000000
20070320,794.25000000,800.25000000,791.25000000,799.50000000
20070321,801.00000000,807.75000000,799.00000000,801.25000000
20070322,800.75000000,806.75000000,798.25000000,806.50000000
20070323,805.75000000,809.75000000,803.75000000,804.25000000
20070326,802.25000000,803.75000000,786.75000000,793.25000000
20070327,792.75000000,796.50000000,789.50000000,791.75000000
20070328,791.75000000,807.00000000,791.25000000,805.50000000
20070329,805.25000000,813.75000000,801.75000000,813.00000000
20070330,810.75000000,813.75000000,776.75000000,796.00000000
20070402,791.25000000,821.75000000,786.00000000,813.75000000
20070403,813.25000000,817.50000000,795.50000000,798.50000000
20070404,799.00000000,807.50000000,794.75000000,795.75000000
20070405,796.50000000,800.25000000,792.75000000,795.25000000
20070409,800.25000000,809.75000000,783.25000000,783.75000000
20070410,784.00000000,787.75000000,774.75000000,777.25000000
20070411,777.75000000,784.25000000,775.75000000,781.25000000
20070412,779.00000000,780.75000000,766.25000000,773.75000000
20070413,773.00000000,780.25000000,766.75000000,772.25000000
20070416,766.00000000,776.75000000,764.75000000,770.50000000
20070417,770.25000000,771.75000000,756.75000000,758.50000000
20070418,757.50000000,758.25000000,746.25000000,749.50000000
20070419,748.25000000,758.25000000,748.25000000,752.25000000
20070420,751.50000000,758.75000000,748.25000000,757.50000000
20070423,757.00000000,759.25000000,749.75000000,755.25000000
20070424,754.50000000,755.75000000,742.50000000,743.50000000
20070425,743.50000000,767.00000000,741.75000000,755.00000000
20070426,755.00000000,760.50000000,750.25000000,752.25000000
20070427,752.00000000,759.25000000,750.75000000,755.75000000
20070430,752.25000000,768.25000000,749.75000000,760.25000000
20070501,760.75000000,775.75000000,755.75000000,773.50000000
20070502,773.25000000,777.75000000,764.25000000,765.75000000
20070503,764.75000000,775.75000000,761.75000000,765.00000000
20070504,765.25000000,771.00000000,761.25000000,764.75000000
20070507,768.75000000,770.75000000,755.75000000,759.75000000
20070508,756.50000000,764.25000000,751.25000000,756.75000000
20070509,756.75000000,766.75000000,756.25000000,764.75000000
20070510,766.25000000,767.75000000,761.75000000,763.50000000
20070511,763.50000000,786.00000000,762.50000000,779.00000000
20070514,778.75000000,793.25000000,777.00000000,787.75000000
20070515,784.00000000,799.00000000,782.75000000,795.25000000
20070516,794.75000000,813.75000000,794.50000000,810.00000000
20070517,810.00000000,814.00000000,803.75000000,810.00000000
20070518,813.25000000,814.25000000,807.50000000,809.75000000
20070521,807.25000000,820.25000000,804.75000000,817.75000000
20070522,815.25000000,819.25000000,808.25000000,810.50000000
20070523,806.75000000,820.25000000,805.25000000,817.75000000
20070524,819.00000000,826.75000000,817.50000000,822.50000000
20070525,821.25000000,831.50000000,820.75000000,829.75000000
20070529,826.25000000,831.00000000,814.00000000,814.75000000
20070530,814.25000000,828.00000000,809.00000000,825.50000000
20070531,824.75000000,833.25000000,816.25000000,823.50000000
20070601,824.75000000,836.75000000,822.25000000,834.75000000
20070604,832.50000000,840.75000000,830.75000000,833.00000000
20070605,839.25000000,847.25000000,834.00000000,845.50000000
20070606,845.75000000,851.75000000,833.25000000,839.50000000
20070607,839.75000000,850.25000000,836.00000000,849.25000000
20070608,851.50000000,853.00000000,824.00000000,838.75000000
20070611,853.75000000,864.00000000,838.00000000,847.25000000
20070612,843.75000000,848.75000000,839.25000000,844.00000000
20070613,842.75000000,845.25000000,831.25000000,843.50000000
20070614,842.50000000,854.25000000,839.75000000,844.75000000
20070615,845.75000000,865.50000000,843.75000000,864.50000000
20070618,874.50000000,880.00000000,862.75000000,872.75000000
20070619,872.75000000,874.00000000,844.50000000,847.75000000
20070620,847.75000000,870.00000000,846.75000000,858.25000000
20070621,864.75000000,866.00000000,830.75000000,835.50000000
20070622,837.00000000,839.50000000,808.75000000,814.50000000
20070625,814.75000000,823.75000000,810.75000000,822.25000000
20070626,822.50000000,830.00000000,816.75000000,825.75000000
20070627,824.00000000,829.25000000,812.00000000,821.25000000
20070628,822.75000000,827.75000000,818.50000000,826.00000000
20070629,825.75000000,876.00000000,824.00000000,865.50000000
20070702,869.75000000,887.50000000,865.75000000,881.50000000
20070703,882.50000000,883.25000000,864.00000000,866.00000000
20070705,870.50000000,878.75000000,865.25000000,870.25000000
20070706,870.25000000,882.75000000,868.25000000,879.75000000
20070709,882.75000000,889.75000000,870.00000000,885.75000000
20070710,883.75000000,906.00000000,879.00000000,904.25000000
20070711,904.50000000,909.75000000,901.50000000,906.50000000
20070712,907.50000000,926.00000000,906.50000000,925.25000000
20070713,925.75000000,933.75000000,915.25000000,932.50000000
20070716,917.75000000,918.00000000,882.50000000,882.50000000
20070717,869.75000000,884.75000000,838.75000000,844.25000000
20070718,846.00000000,862.00000000,846.00000000,860.25000000
20070719,861.50000000,872.00000000,845.50000000,865.75000000
20070720,871.75000000,877.50000000,852.75000000,859.00000000
20070723,849.75000000,852.00000000,817.50000000,824.75000000
20070724,829.00000000,837.25000000,821.75000000,829.25000000
20070725,828.00000000,833.50000000,822.25000000,823.00000000
20070726,823.50000000,839.50000000,817.00000000,830.25000000
20070727,829.75000000,833.00000000,820.00000000,824.25000000
20070730,827.25000000,834.25000000,823.75000000,831.50000000
20070731,834.75000000,846.25000000,832.25000000,841.25000000
20070801,844.00000000,850.75000000,830.25000000,832.50000000
20070802,835.00000000,844.50000000,833.25000000,838.25000000
20070803,840.25000000,850.25000000,838.50000000,844.75000000
20070806,838.75000000,838.75000000,823.75000000,833.75000000
20070807,833.75000000,847.75000000,828.25000000,846.50000000
20070808,848.75000000,862.75000000,845.25000000,861.75000000
20070809,859.00000000,864.25000000,853.75000000,861.50000000
20070810,858.75000000,866.75000000,841.00000000,855.50000000
20070813,864.50000000,872.00000000,863.50000000,865.50000000
20070814,863.50000000,866.25000000,847.00000000,849.75000000
20070815,847.75000000,854.75000000,835.25000000,838.25000000
20070816,835.25000000,836.25000000,788.25000000,798.25000000
20070817,799.75000000,813.75000000,795.25000000,811.50000000
20070820,804.50000000,812.50000000,802.25000000,811.00000000
20070821,811.75000000,823.25000000,811.75000000,814.75000000
20070822,814.75000000,833.75000000,814.75000000,830.75000000
20070823,832.75000000,851.75000000,830.25000000,842.00000000
20070824,841.50000000,850.00000000,837.50000000,848.75000000
20070827,842.25000000,857.50000000,836.50000000,856.50000000
20070828,854.00000000,861.75000000,848.00000000,856.00000000
20070829,853.75000000,861.50000000,849.00000000,858.00000000
20070830,858.25000000,877.50000000,854.75000000,868.75000000
20070831,868.50000000,879.75000000,865.25000000,866.25000000
20070904,869.25000000,899.25000000,869.25000000,891.25000000
20070905,888.50000000,900.25000000,883.50000000,886.75000000
20070906,885.75000000,886.75000000,871.75000000,876.25000000
20070907,876.50000000,892.00000000,870.75000000,889.00000000
20070910,888.00000000,902.75000000,888.00000000,901.75000000
20070911,900.00000000,905.25000000,897.25000000,904.25000000
20070912,903.75000000,943.50000000,902.75000000,922.25000000
20070913,921.75000000,931.75000000,916.75000000,925.00000000
20070914,925.00000000,942.25000000,921.75000000,938.50000000
20070917,946.75000000,958.50000000,943.75000000,952.25000000
20070918,949.75000000,961.50000000,944.00000000,953.25000000
20070919,955.00000000,960.75000000,936.50000000,954.75000000
20070920,952.75000000,980.50000000,951.25000000,972.25000000
20070921,973.75000000,976.75000000,961.75000000,962.75000000
20070924,961.25000000,970.75000000,954.75000000,962.50000000
20070925,959.50000000,966.50000000,953.75000000,956.75000000
20070926,954.75000000,976.00000000,954.25000000,974.50000000
20070927,975.25000000,1001.50000000,974.75000000,992.75000000
20070928,991.25000000,995.75000000,969.25000000,975.00000000
20071001,975.25000000,983.00000000,969.25000000,975.25000000
20071002,975.00000000,977.75000000,925.25000000,927.50000000
20071003,928.25000000,941.25000000,914.75000000,934.75000000
20071004,935.00000000,942.25000000,929.75000000,938.00000000
20071005,938.25000000,941.75000000,921.00000000,924.25000000
20071008,920.75000000,923.00000000,906.50000000,909.25000000
20071009,906.75000000,936.50000000,905.75000000,934.00000000
20071010,936.25000000,953.75000000,935.25000000,952.00000000
20071011,953.25000000,968.00000000,946.75000000,965.25000000
20071012,961.25000000,976.25000000,956.25000000,960.50000000
20071015,959.75000000,975.25000000,956.25000000,971.00000000
20071016,969.25000000,977.25000000,957.75000000,962.00000000
20071017,958.75000000,971.25000000,950.75000000,958.25000000
20071018,957.75000000,980.25000000,956.75000000,975.50000000
20071019,972.25000000,977.25000000,959.25000000,966.50000000
20071022,962.50000000,967.50000000,944.00000000,959.00000000
20071023,959.00000000,970.75000000,959.00000000,964.50000000
20071024,963.75000000,969.75000000,956.75000000,959.00000000
20071025,959.00000000,980.00000000,958.00000000,977.75000000
20071026,977.25000000,990.25000000,975.75000000,978.50000000
20071029,981.25000000,997.00000000,979.25000000,994.00000000
20071030,992.00000000,993.25000000,973.00000000,974.50000000
20071031,973.75000000,998.75000000,970.00000000,991.00000000
20071101,991.75000000,1001.50000000,945.75000000,971.75000000
20071102,970.25000000,990.75000000,969.25000000,982.00000000
20071105,979.25000000,990.25000000,973.25000000,986.25000000
20071106,985.25000000,1012.75000000,984.50000000,1009.75000000
20071107,1009.25000000,1019.25000000,995.75000000,1003.75000000
20071108,1002.25000000,1013.25000000,999.75000000,1006.50000000
20071109,1005.50000000,1022.50000000,998.75000000,1021.25000000
20071112,1018.25000000,1020.00000000,999.75000000,1011.50000000
20071113,1011.25000000,1027.50000000,1009.50000000,1021.50000000
20071114,1021.25000000,1045.25000000,1020.50000000,1044.75000000
20071115,1044.75000000,1048.50000000,1035.75000000,1044.00000000
20071116,1044.00000000,1053.25000000,1041.50000000,1043.00000000
20071119,1044.25000000,1055.25000000,1034.75000000,1035.75000000
20071120,1034.25000000,1053.50000000,1018.25000000,1052.25000000
20071121,1052.75000000,1054.75000000,1043.25000000,1049.25000000
20071123,1049.25000000,1068.50000000,1047.75000000,1065.50000000
20071126,1065.75000000,1079.25000000,1057.25000000,1069.00000000
20071127,1064.25000000,1066.75000000,1047.75000000,1056.25000000
20071128,1058.50000000,1063.00000000,1045.75000000,1062.00000000
20071129,1062.25000000,1072.25000000,1059.25000000,1063.25000000
20071130,1062.50000000,1063.00000000,1040.75000000,1045.25000000
20071203,1048.50000000,1056.25000000,1033.75000000,1044.00000000
20071204,1047.50000000,1059.75000000,1043.50000000,1056.75000000
20071205,1055.50000000,1070.50000000,1054.50000000,1064.75000000
20071206,1062.25000000,1068.75000000,1054.00000000,1064.00000000
20071207,1065.25000000,1087.25000000,1064.75000000,1085.00000000
20071210,1082.75000000,1092.75000000,1080.25000000,1091.00000000
20071211,1088.50000000,1102.25000000,1087.25000000,1100.75000000
20071212,1092.00000000,1117.50000000,1088.75000000,1116.75000000
20071213,1115.75000000,1125.50000000,1108.75000000,1112.00000000
20071214,1110.75000000,1129.00000000,1109.00000000,1121.00000000
20071217,1121.00000000,1138.25000000,1113.50000000,1122.00000000
20071218,1121.00000000,1126.00000000,1110.50000000,1114.50000000
20071219,1114.00000000,1125.00000000,1113.00000000,1123.75000000
20071220,1123.25000000,1133.00000000,1119.00000000,1125.75000000
20071221,1124.75000000,1142.75000000,1123.00000000,1142.00000000
20071224,1138.75000000,1149.00000000,1134.50000000,1145.25000000
20071226,1154.25000000,1191.75000000,1154.25000000,1185.50000000
20071227,1185.00000000,1190.00000000,1173.75000000,1177.50000000
20071228,1176.00000000,1194.00000000,1128.00000000,1169.00000000
20071231,1156.50000000,1164.75000000,1143.00000000,1160.25000000
20080102,1167.50000000,1210.00000000,1167.00000000,1194.75000000
20080103,1194.75000000,1215.25000000,1191.75000000,1213.50000000
20080104,1214.75000000,1224.00000000,1197.00000000,1208.50000000
20080107,1205.75000000,1210.00000000,1192.50000000,1195.75000000
20080108,1195.50000000,1225.75000000,1195.25000000,1213.00000000
20080109,1213.00000000,1223.50000000,1206.75000000,1208.50000000
20080110,1206.00000000,1216.50000000,1198.00000000,1206.25000000
20080111,1206.25000000,1256.25000000,1206.00000000,1244.75000000
20080114,1248.00000000,1287.50000000,1241.00000000,1242.50000000
20080115,1239.25000000,1260.25000000,1227.25000000,1247.50000000
20080116,1242.50000000,1247.25000000,1197.75000000,1223.00000000
20080117,1225.00000000,1258.25000000,1208.50000000,1217.00000000
20080118,1211.25000000,1223.00000000,1190.00000000,1210.00000000
20080122,1186.00000000,1201.50000000,1160.00000000,1185.50000000
20080123,1184.00000000,1197.25000000,1135.50000000,1135.50000000
20080124,1144.25000000,1185.00000000,1143.00000000,1176.50000000
20080125,1181.50000000,1199.00000000,1172.25000000,1189.00000000
20080128,1190.00000000,1205.50000000,1174.00000000,1199.75000000
20080129,1202.25000000,1214.00000000,1193.00000000,1212.75000000
20080130,1216.75000000,1224.50000000,1204.75000000,1221.75000000
20080131,1220.25000000,1225.50000000,1208.00000000,1220.50000000
20080201,1221.25000000,1244.50000000,1221.25000000,1233.25000000
20080204,1235.50000000,1274.00000000,1234.50000000,1272.00000000
20080205,1274.25000000,1276.00000000,1255.50000000,1269.00000000
20080206,1275.25000000,1319.00000000,1262.00000000,1264.50000000
20080207,1261.50000000,1281.00000000,1247.00000000,1277.50000000
20080208,1282.50000000,1320.50000000,1275.50000000,1285.00000000
20080211,1286.50000000,1298.50000000,1257.75000000,1272.00000000
20080212,1270.25000000,1290.25000000,1251.00000000,1265.00000000
20080213,1264.50000000,1278.25000000,1256.50000000,1273.50000000
20080214,1276.50000000,1313.50000000,1273.25000000,1312.00000000
20080215,1314.50000000,1331.00000000,1301.50000000,1317.75000000
20080219,1322.50000000,1355.25000000,1319.50000000,1344.25000000
20080220,1345.50000000,1346.25000000,1330.50000000,1343.50000000
20080221,1344.50000000,1363.25000000,1333.25000000,1351.25000000
20080222,1353.50000000,1366.75000000,1342.50000000,1364.75000000
20080225,1369.50000000,1412.00000000,1363.50000000,1395.75000000
20080226,1396.50000000,1420.25000000,1369.25000000,1410.75000000
20080227,1415.25000000,1419.50000000,1385.50000000,1401.75000000
20080228,1399.75000000,1442.25000000,1396.50000000,1439.00000000
20080229,1436.00000000,1465.75000000,1427.50000000,1463.00000000
20080303,1460.50000000,1513.00000000,1460.50000000,1486.00000000
20080304,1487.75000000,1511.00000000,1436.00000000,1437.25000000
20080305,1438.50000000,1481.25000000,1405.50000000,1435.00000000
20080306,1440.50000000,1461.50000000,1385.00000000,1385.25000000
20080307,1387.25000000,1387.50000000,1335.25000000,1335.25000000
20080310,1296.50000000,1339.25000000,1285.25000000,1333.00000000
20080311,1344.00000000,1366.75000000,1316.50000000,1334.25000000
20080312,1331.50000000,1346.00000000,1302.50000000,1321.50000000
20080313,1319.75000000,1357.25000000,1313.50000000,1329.25000000
20080314,1330.25000000,1349.00000000,1279.25000000,1279.25000000
20080317,1278.50000000,1300.75000000,1229.25000000,1229.25000000
20080318,1181.00000000,1245.50000000,1179.25000000,1233.50000000
20080319,1234.50000000,1242.00000000,1183.50000000,1183.50000000
20080320,1156.00000000,1162.50000000,1133.50000000,1133.50000000
20080324,1137.25000000,1183.50000000,1137.25000000,1183.50000000
20080325,1202.25000000,1233.50000000,1196.00000000,1233.50000000
20080326,1283.50000000,1283.50000000,1251.50000000,1278.50000000
20080327,1272.00000000,1278.25000000,1252.00000000,1253.75000000
20080328,1248.75000000,1264.00000000,1184.50000000,1193.75000000
20080331,1206.50000000,1226.50000000,1123.75000000,1123.75000000
20080401,1093.50000000,1156.50000000,1033.00000000,1137.50000000
20080402,1148.75000000,1173.25000000,1113.50000000,1169.50000000
20080403,1176.75000000,1190.00000000,1158.25000000,1183.50000000
20080404,1187.00000000,1205.50000000,1181.00000000,1203.50000000
20080407,1202.25000000,1221.50000000,1171.50000000,1181.50000000
20080408,1170.50000000,1195.50000000,1170.50000000,1178.00000000
20080409,1180.25000000,1248.00000000,1180.25000000,1239.25000000
20080410,1241.75000000,1305.75000000,1240.00000000,1282.00000000
20080411,1280.75000000,1286.50000000,1253.25000000,1258.50000000
20080414,1267.25000000,1302.00000000,1245.25000000,1298.50000000
20080415,1297.50000000,1324.25000000,1295.50000000,1306.25000000
20080416,1306.00000000,1317.75000000,1259.50000000,1270.25000000
20080417,1271.25000000,1292.50000000,1252.00000000,1275.75000000
20080418,1278.00000000,1295.25000000,1240.00000000,1286.25000000
20080421,1286.25000000,1289.25000000,1216.25000000,1239.75000000
20080422,1242.00000000,1309.25000000,1231.25000000,1298.75000000
20080423,1303.75000000,1318.75000000,1283.00000000,1294.75000000
20080424,1294.00000000,1301.25000000,1260.00000000,1270.25000000
20080425,1267.25000000,1281.25000000,1240.25000000,1246.25000000
20080428,1251.75000000,1267.00000000,1188.25000000,1206.75000000
20080429,1213.75000000,1218.00000000,1189.25000000,1202.75000000
20080430,1203.00000000,1259.25000000,1190.50000000,1223.25000000
20080501,1227.25000000,1235.75000000,1153.25000000,1180.25000000
20080502,1180.25000000,1222.00000000,1171.25000000,1213.75000000
20080505,1214.50000000,1221.75000000,1190.25000000,1195.25000000
20080506,1197.50000000,1243.25000000,1181.25000000,1186.25000000
20080507,1189.25000000,1220.75000000,1184.50000000,1218.25000000
20080508,1221.25000000,1230.25000000,1206.75000000,1219.25000000
20080509,1221.75000000,1276.50000000,1217.25000000,1267.25000000
20080512,1270.25000000,1284.75000000,1247.50000000,1251.75000000
20080513,1258.50000000,1291.75000000,1244.00000000,1288.75000000
20080514,1289.25000000,1297.25000000,1275.75000000,1288.75000000
20080515,1288.25000000,1289.25000000,1220.25000000,1256.75000000
20080516,1259.75000000,1311.25000000,1258.75000000,1287.25000000
20080519,1286.50000000,1286.50000000,1230.75000000,1242.25000000
20080520,1249.75000000,1272.75000000,1232.25000000,1240.75000000
20080521,1238.50000000,1267.25000000,1235.25000000,1258.25000000
20080522,1259.50000000,1276.50000000,1221.75000000,1234.00000000
20080523,1233.25000000,1281.25000000,1232.00000000,1277.25000000
20080527,1293.25000000,1299.25000000,1249.25000000,1257.00000000
20080528,1254.25000000,1294.25000000,1245.75000000,1282.00000000
20080529,1281.50000000,1285.25000000,1217.00000000,1232.00000000
20080530,1225.25000000,1274.25000000,1217.25000000,1272.75000000
20080602,1266.25000000,1293.75000000,1262.25000000,1274.75000000
20080603,1274.00000000,1293.25000000,1255.75000000,1268.75000000
20080604,1271.25000000,1309.25000000,1257.75000000,1298.25000000
20080605,1301.25000000,1365.25000000,1299.50000000,1361.25000000
20080606,1359.25000000,1388.25000000,1356.25000000,1366.75000000
20080609,1376.75000000,1402.25000000,1366.25000000,1374.25000000
20080610,1375.25000000,1386.75000000,1342.50000000,1368.25000000
20080611,1373.50000000,1438.25000000,1370.00000000,1436.25000000
20080612,1435.50000000,1443.25000000,1405.75000000,1439.75000000
20080613,1439.00000000,1467.25000000,1417.75000000,1458.25000000
20080616,1462.75000000,1492.25000000,1438.00000000,1450.25000000
20080617,1448.00000000,1485.25000000,1440.50000000,1480.25000000
20080618,1478.00000000,1494.00000000,1455.25000000,1470.25000000
20080619,1473.25000000,1479.50000000,1419.00000000,1448.75000000
20080620,1447.25000000,1468.50000000,1425.75000000,1436.25000000
20080623,1423.00000000,1434.00000000,1401.00000000,1429.75000000
20080624,1435.25000000,1444.25000000,1407.50000000,1418.25000000
20080625,1418.25000000,1454.25000000,1407.75000000,1452.25000000
20080626,1454.00000000,1496.75000000,1446.75000000,1488.75000000
20080627,1487.75000000,1506.25000000,1478.25000000,1486.75000000
20080630,1486.75000000,1504.25000000,1457.25000000,1501.25000000
20080701,1502.00000000,1538.25000000,1496.25000000,1537.25000000
20080702,1536.00000000,1562.00000000,1521.75000000,1557.25000000
20080703,1560.25000000,1564.00000000,1523.25000000,1558.25000000
20080707,1542.25000000,1545.25000000,1488.25000000,1488.25000000
20080708,1487.25000000,1488.75000000,1408.25000000,1456.75000000
20080709,1456.25000000,1487.25000000,1456.25000000,1484.25000000
20080710,1487.75000000,1517.25000000,1473.25000000,1514.25000000
20080711,1517.00000000,1547.25000000,1488.25000000,1523.25000000
20080714,1510.75000000,1510.75000000,1476.50000000,1486.25000000
20080715,1484.50000000,1509.00000000,1442.25000000,1443.25000000
20080716,1441.75000000,1486.75000000,1415.25000000,1475.25000000
20080717,1478.75000000,1488.25000000,1417.25000000,1425.25000000
20080718,1423.00000000,1439.00000000,1374.25000000,1375.25000000
20080721,1368.25000000,1373.75000000,1328.50000000,1330.25000000
20080722,1331.75000000,1351.75000000,1309.50000000,1336.25000000
20080723,1336.25000000,1341.75000000,1289.75000000,1311.25000000
20080724,1305.75000000,1324.75000000,1283.25000000,1300.25000000
20080725,1303.25000000,1323.75000000,1285.25000000,1313.75000000
20080728,1328.25000000,1348.25000000,1307.50000000,1323.25000000
20080729,1328.25000000,1330.00000000,1279.00000000,1318.25000000
20080730,1323.25000000,1335.25000000,1297.25000000,1332.25000000
20080731,1333.75000000,1344.25000000,1314.25000000,1331.25000000
20080801,1328.75000000,1336.50000000,1290.00000000,1292.25000000
20080804,1287.25000000,1288.25000000,1222.25000000,1222.25000000
20080805,1211.50000000,1236.00000000,1178.25000000,1196.25000000
20080806,1194.25000000,1202.75000000,1126.25000000,1149.25000000
20080807,1152.25000000,1184.50000000,1149.50000000,1166.25000000
20080808,1172.25000000,1177.75000000,1100.75000000,1107.75000000
20080811,1115.25000000,1129.25000000,1095.25000000,1123.25000000
20080812,1124.75000000,1152.25000000,1110.25000000,1141.25000000
20080813,1145.25000000,1211.25000000,1139.75000000,1211.25000000
20080814,1224.25000000,1234.25000000,1168.25000000,1201.25000000
20080815,1201.25000000,1205.50000000,1131.25000000,1146.25000000
20080818,1155.00000000,1216.25000000,1153.75000000,1216.25000000
20080819,1213.75000000,1268.25000000,1185.50000000,1203.25000000
20080820,1207.25000000,1244.25000000,1202.75000000,1227.25000000
20080821,1231.50000000,1297.25000000,1223.75000000,1275.25000000
20080822,1275.25000000,1275.25000000,1241.25000000,1254.25000000
20080825,1277.25000000,1301.75000000,1265.75000000,1274.25000000
20080826,1272.00000000,1281.75000000,1235.25000000,1271.75000000
20080827,1274.25000000,1298.25000000,1254.75000000,1275.25000000
20080828,1274.75000000,1276.25000000,1234.25000000,1251.25000000
20080829,1251.75000000,1266.25000000,1244.00000000,1251.25000000
20080902,1229.25000000,1232.25000000,1182.25000000,1225.75000000
20080903,1232.00000000,1241.25000000,1156.25000000,1178.75000000
20080904,1180.75000000,1188.25000000,1159.50000000,1162.25000000
20080905,1157.75000000,1159.25000000,1094.00000000,1104.25000000
20080908,1124.75000000,1127.00000000,1097.25000000,1119.25000000
20080909,1116.25000000,1132.00000000,1084.25000000,1128.25000000
20080910,1122.25000000,1134.25000000,1102.50000000,1105.25000000
20080911,1102.75000000,1115.25000000,1092.25000000,1103.25000000
20080912,1106.50000000,1149.75000000,1105.25000000,1129.25000000
20080915,1135.25000000,1137.25000000,1082.50000000,1106.25000000
20080916,1096.00000000,1106.25000000,1037.50000000,1051.25000000
20080917,1050.75000000,1071.25000000,1034.25000000,1066.25000000
20080918,1063.00000000,1078.75000000,1026.75000000,1043.25000000
20080919,1047.75000000,1085.00000000,1044.25000000,1070.75000000
20080922,1071.50000000,1139.50000000,1061.25000000,1132.25000000
20080923,1131.00000000,1138.25000000,1095.50000000,1114.25000000
20080924,1119.25000000,1135.25000000,1105.50000000,1114.25000000
20080925,1115.00000000,1131.75000000,1095.50000000,1110.25000000
20080926,1110.75000000,1125.00000000,1083.00000000,1091.25000000
20080929,1086.75000000,1087.75000000,1021.25000000,1021.25000000
20080930,1005.00000000,1023.25000000,966.25000000,972.25000000
20081001,982.00000000,993.25000000,966.50000000,980.25000000
20081002,980.75000000,986.50000000,919.50000000,931.25000000
20081003,931.25000000,951.00000000,918.25000000,919.25000000
20081006,898.25000000,910.25000000,849.25000000,849.25000000
20081007,850.00000000,878.75000000,844.00000000,853.25000000
20081008,857.25000000,916.25000000,838.25000000,891.25000000
20081009,887.25000000,917.25000000,874.25000000,907.25000000
20081010,878.75000000,882.25000000,837.25000000,837.25000000
20081013,830.00000000,866.00000000,808.75000000,855.25000000
20081014,862.50000000,884.50000000,820.25000000,823.25000000
20081015,821.00000000,838.00000000,773.00000000,784.50000000
20081016,775.00000000,799.25000000,750.00000000,792.25000000
20081017,800.75000000,833.25000000,800.75000000,818.75000000
20081020,814.75000000,860.00000000,814.75000000,852.75000000
20081021,857.00000000,867.50000000,813.50000000,827.25000000
20081022,829.75000000,832.00000000,774.75000000,776.75000000
20081023,778.00000000,822.00000000,768.00000000,800.50000000
20081024,810.25000000,837.00000000,760.00000000,779.00000000
20081027,794.50000000,820.00000000,766.00000000,809.50000000
20081028,819.25000000,871.00000000,783.00000000,800.00000000
20081029,817.00000000,870.00000000,813.00000000,859.00000000
20081030,856.75000000,886.00000000,839.25000000,855.00000000
20081031,855.00000000,861.00000000,829.75000000,845.00000000
20081103,841.75000000,869.00000000,831.25000000,849.50000000
20081104,847.75000000,893.75000000,835.25000000,871.00000000
20081105,872.00000000,877.50000000,815.00000000,816.00000000
20081106,814.25000000,826.00000000,794.50000000,818.00000000
20081107,817.00000000,838.00000000,812.50000000,833.00000000
20081110,847.25000000,866.25000000,828.25000000,860.00000000
20081111,855.00000000,857.75000000,810.00000000,828.00000000
20081112,822.50000000,834.25000000,800.00000000,807.00000000
20081113,802.00000000,824.50000000,784.75000000,806.00000000
20081114,821.50000000,822.00000000,790.00000000,808.00000000
20081117,802.00000000,830.00000000,797.00000000,818.50000000
20081118,816.00000000,825.00000000,804.50000000,814.00000000
20081119,814.75000000,833.25000000,805.25000000,809.00000000
20081120,800.25000000,803.00000000,766.50000000,768.00000000
20081121,762.50000000,774.75000000,747.25000000,752.00000000
20081124,764.00000000,811.75000000,753.50000000,796.00000000
20081125,795.50000000,804.75000000,783.00000000,795.00000000
20081126,797.50000000,811.00000000,793.25000000,798.00000000
20081128,800.50000000,807.75000000,782.00000000,795.00000000
20081201,791.25000000,794.75000000,753.00000000,758.00000000
20081202,753.75000000,769.25000000,738.00000000,739.00000000
20081203,742.25000000,756.00000000,731.25000000,742.00000000
20081204,744.25000000,746.00000000,720.00000000,723.00000000
20081205,723.00000000,723.00000000,688.25000000,695.50000000
20081208,701.25000000,739.50000000,700.50000000,732.50000000
20081209,733.25000000,739.25000000,721.25000000,725.00000000
20081210,724.75000000,753.50000000,722.75000000,741.50000000
20081211,741.50000000,775.75000000,738.25000000,767.25000000
20081212,762.25000000,773.50000000,736.75000000,763.00000000
20081215,764.75000000,786.50000000,753.50000000,756.25000000
20081216,756.00000000,773.75000000,750.00000000,769.75000000
20081217,780.75000000,788.75000000,762.25000000,775.75000000
20081218,774.25000000,785.00000000,765.75000000,781.25000000
20081219,776.75000000,780.50000000,771.25000000,779.25000000
20081222,783.75000000,805.75000000,773.25000000,797.25000000
20081223,794.00000000,811.75000000,788.50000000,811.75000000
20081224,810.25000000,827.00000000,807.25000000,825.75000000
20081226,833.75000000,873.25000000,829.75000000,863.25000000
20081229,867.25000000,887.75000000,842.75000000,852.25000000
20081230,848.75000000,864.25000000,845.25000000,859.75000000
20081231,856.50000000,890.25000000,849.75000000,886.75000000
20090102,877.75000000,900.00000000,876.75000000,883.75000000
20090105,886.25000000,898.00000000,872.00000000,893.75000000
20090106,892.25000000,927.50000000,883.50000000,922.75000000
20090107,920.75000000,929.75000000,895.25000000,896.75000000
20090108,892.00000000,911.75000000,883.00000000,896.25000000
20090109,900.75000000,946.75000000,899.75000000,942.75000000
20090112,942.50000000,967.00000000,872.75000000,872.75000000
20090113,867.50000000,898.75000000,866.75000000,878.25000000
20090114,882.25000000,896.75000000,868.25000000,878.25000000
20090115,875.75000000,931.75000000,864.50000000,901.25000000
20090116,904.25000000,929.50000000,904.00000000,926.75000000
20090120,925.00000000,943.75000000,884.25000000,898.75000000
20090121,896.75000000,927.75000000,893.25000000,927.25000000
20090122,928.00000000,941.50000000,903.00000000,918.75000000
20090123,914.75000000,941.00000000,908.25000000,915.75000000
20090126,921.75000000,948.25000000,898.25000000,915.75000000
20090127,913.75000000,924.00000000,879.75000000,882.75000000
20090128,885.50000000,900.75000000,872.75000000,889.25000000
20090129,890.25000000,891.50000000,872.00000000,877.25000000
20090130,880.00000000,896.25000000,871.75000000,886.75000000
20090202,879.25000000,883.00000000,850.00000000,866.25000000
20090203,865.50000000,869.50000000,841.25000000,852.75000000
20090204,852.00000000,875.00000000,851.00000000,856.25000000
20090205,854.50000000,894.50000000,853.00000000,886.75000000
20090206,885.75000000,914.50000000,883.50000000,907.75000000
20090209,903.75000000,925.75000000,898.25000000,908.75000000
20090210,906.75000000,916.75000000,888.75000000,900.75000000
20090211,897.75000000,902.75000000,882.75000000,884.75000000
20090212,884.75000000,890.75000000,873.00000000,874.25000000
20090213,874.25000000,886.25000000,859.25000000,860.50000000
20090217,858.75000000,864.50000000,803.25000000,807.25000000
20090218,805.75000000,811.75000000,787.25000000,789.25000000
20090219,787.50000000,804.25000000,785.50000000,788.75000000
20090220,787.75000000,794.00000000,757.00000000,766.00000000
20090223,767.00000000,798.50000000,764.00000000,778.75000000
20090224,777.25000000,786.75000000,770.75000000,786.25000000
20090225,786.25000000,796.25000000,768.00000000,782.75000000
20090226,783.00000000,793.75000000,760.75000000,771.25000000
20090227,770.00000000,779.75000000,751.75000000,774.75000000
20090302,768.75000000,774.75000000,741.00000000,746.75000000
20090303,745.00000000,759.75000000,744.00000000,756.25000000
20090304,750.75000000,781.50000000,750.00000000,771.25000000
20090305,771.00000000,778.75000000,745.75000000,754.75000000
20090306,754.75000000,777.50000000,753.25000000,769.75000000
20090309,772.75000000,786.75000000,765.25000000,767.75000000
20090310,765.75000000,797.75000000,764.00000000,779.75000000
20090311,780.75000000,791.75000000,759.25000000,764.75000000
20090312,766.00000000,786.75000000,762.00000000,784.75000000
20090313,785.75000000,792.75000000,770.00000000,779.25000000
20090316,772.00000000,820.75000000,767.50000000,813.75000000
20090317,811.25000000,824.50000000,805.50000000,815.75000000
20090318,815.75000000,823.50000000,811.75000000,817.75000000
20090319,832.25000000,855.50000000,831.00000000,843.25000000
20090320,839.75000000,855.75000000,838.00000000,854.75000000
20090323,855.00000000,884.00000000,853.50000000,858.25000000
20090324,859.25000000,873.50000000,851.00000000,869.75000000
20090325,867.75000000,873.75000000,850.75000000,853.75000000
20090326,853.50000000,864.75000000,844.00000000,846.75000000
20090327,845.75000000,851.50000000,818.75000000,819.75000000
20090330,820.25000000,826.75000000,799.75000000,807.25000000
20090331,807.25000000,856.75000000,807.25000000,854.75000000
20090401,851.75000000,862.50000000,845.75000000,854.75000000
20090402,854.50000000,890.25000000,853.75000000,879.75000000
20090403,877.00000000,900.25000000,874.75000000,898.25000000
20090406,898.00000000,911.75000000,885.75000000,896.75000000
20090407,897.50000000,908.75000000,890.00000000,892.25000000
20090408,889.25000000,914.00000000,884.25000000,908.75000000
20090409,908.25000000,933.50000000,907.75000000,909.75000000
20090413,908.00000000,924.75000000,901.25000000,923.50000000
20090414,921.00000000,945.00000000,916.25000000,938.00000000
20090415,937.00000000,949.00000000,931.50000000,939.25000000
20090416,938.25000000,958.25000000,938.25000000,958.25000000
20090417,955.75000000,972.25000000,946.00000000,949.25000000
20090420,945.50000000,959.00000000,917.25000000,919.25000000
20090421,921.50000000,945.25000000,913.00000000,940.75000000
20090422,943.00000000,952.75000000,937.00000000,946.75000000
20090423,947.75000000,965.25000000,934.75000000,939.75000000
20090424,938.75000000,948.75000000,930.00000000,941.75000000
20090427,935.75000000,935.75000000,883.00000000,904.75000000
20090428,905.00000000,918.00000000,889.25000000,890.75000000
20090429,890.75000000,934.25000000,886.50000000,932.75000000
20090430,928.00000000,966.25000000,927.25000000,962.75000000
20090501,959.00000000,1003.25000000,951.75000000,998.75000000
20090504,996.25000000,1034.75000000,992.75000000,1011.25000000
20090505,1011.75000000,1024.50000000,999.75000000,1008.75000000
20090506,1008.50000000,1026.75000000,1004.75000000,1025.75000000
20090507,1024.50000000,1038.75000000,1002.75000000,1009.75000000
20090508,1008.75000000,1025.75000000,1006.25000000,1019.25000000
20090511,1012.50000000,1023.75000000,994.25000000,1023.75000000
20090512,1023.50000000,1035.25000000,1009.75000000,1025.25000000
20090513,1027.75000000,1048.75000000,1020.50000000,1035.75000000
20090514,1036.00000000,1055.75000000,1023.50000000,1055.25000000
20090515,1053.75000000,1064.00000000,1032.50000000,1038.25000000
20090518,1032.75000000,1056.00000000,1021.25000000,1054.25000000
20090519,1053.75000000,1077.25000000,1048.75000000,1069.75000000
20090520,1069.50000000,1097.25000000,1067.75000000,1076.75000000
20090521,1073.75000000,1085.25000000,1057.75000000,1082.75000000
20090522,1081.75000000,1092.50000000,1071.75000000,1073.75000000
20090526,1063.00000000,1095.25000000,1058.75000000,1093.25000000
20090527,1098.75000000,1108.50000000,1085.25000000,1094.75000000
20090528,1089.00000000,1105.25000000,1083.00000000,1086.75000000
20090529,1085.00000000,1100.75000000,1083.00000000,1091.75000000
20090601,1093.75000000,1134.75000000,1090.75000000,1126.25000000
20090602,1125.75000000,1129.50000000,1108.25000000,1116.75000000
20090603,1118.25000000,1120.50000000,1088.75000000,1089.75000000
20090604,1089.75000000,1139.75000000,1084.75000000,1137.75000000
20090605,1138.75000000,1144.25000000,1119.25000000,1133.25000000
20090608,1148.50000000,1161.75000000,1130.50000000,1140.25000000
20090609,1141.75000000,1164.25000000,1138.00000000,1161.00000000
20090610,1160.50000000,1170.00000000,1155.50000000,1167.75000000
20090611,1166.50000000,1188.00000000,1164.75000000,1178.25000000
20090612,1176.50000000,1188.00000000,1155.50000000,1165.00000000
20090615,1164.25000000,1169.50000000,1111.50000000,1113.25000000
20090616,1114.50000000,1133.50000000,1109.00000000,1117.00000000
20090617,1117.00000000,1139.50000000,1112.00000000,1138.50000000
20090618,1138.50000000,1145.50000000,1127.25000000,1132.00000000
20090619,1131.50000000,1138.50000000,1093.00000000,1094.50000000
20090622,1096.50000000,1098.50000000,1059.25000000,1069.50000000
20090623,1067.75000000,1094.25000000,1067.50000000,1093.00000000
20090624,1091.25000000,1105.25000000,1083.50000000,1096.50000000
20090625,1094.00000000,1102.75000000,1080.75000000,1090.50000000
20090626,1090.50000000,1097.75000000,1078.00000000,1079.50000000
20090629,1073.50000000,1086.25000000,1068.50000000,1072.00000000
20090630,1070.75000000,1082.25000000,1032.00000000,1069.50000000
20090701,1071.50000000,1117.75000000,1070.00000000,1104.00000000
20090702,1104.50000000,1117.50000000,1076.50000000,1094.50000000
20090706,1083.00000000,1083.50000000,1048.50000000,1051.50000000
20090707,1052.00000000,1063.25000000,981.50000000,983.50000000
20090708,989.00000000,1005.25000000,969.75000000,980.50000000
20090709,984.25000000,1006.50000000,984.25000000,1004.50000000
20090710,1008.50000000,1012.50000000,976.75000000,1005.50000000
20090713,1001.50000000,1017.00000000,980.50000000,1000.00000000
20090714,1003.50000000,1011.50000000,995.25000000,1006.50000000
20090715,1007.50000000,1026.50000000,987.75000000,993.00000000
20090716,993.75000000,1001.50000000,971.25000000,978.50000000
20090717,978.50000000,1015.25000000,977.75000000,1012.00000000
20090720,1010.50000000,1028.50000000,1000.50000000,1011.50000000
20090721,1012.00000000,1014.50000000,984.00000000,993.50000000
20090722,994.25000000,1002.75000000,986.00000000,996.50000000
20090723,999.50000000,1024.50000000,998.50000000,1020.50000000
20090724,1019.25000000,1021.75000000,1001.75000000,1003.50000000
20090727,998.50000000,1004.75000000,990.00000000,995.00000000
20090728,996.00000000,1021.00000000,994.50000000,1015.50000000
20090729,1013.75000000,1024.25000000,994.75000000,1004.50000000
20090730,1005.00000000,1073.00000000,1002.25000000,1059.50000000
20090731,1058.50000000,1072.50000000,1052.50000000,1070.50000000
20090803,1090.50000000,1131.00000000,1068.50000000,1119.00000000
20090804,1117.00000000,1128.50000000,1103.50000000,1120.00000000
20090805,1120.50000000,1137.00000000,1112.25000000,1133.50000000
20090806,1134.00000000,1138.25000000,1107.50000000,1118.50000000
20090807,1118.50000000,1135.25000000,1108.50000000,1127.00000000
20090810,1109.50000000,1131.75000000,1096.50000000,1098.50000000
20090811,1098.50000000,1130.50000000,1093.50000000,1127.00000000
20090812,1125.00000000,1143.50000000,1104.75000000,1132.50000000
20090813,1135.50000000,1154.50000000,1104.50000000,1107.25000000
20090814,1109.75000000,1119.50000000,1067.25000000,1070.00000000
20090817,1063.75000000,1072.50000000,1032.50000000,1043.00000000
20090818,1042.00000000,1056.00000000,1030.50000000,1047.50000000
20090819,1050.50000000,1056.00000000,1029.00000000,1046.50000000
20090820,1047.50000000,1057.00000000,1040.50000000,1045.50000000
20090821,1046.00000000,1076.50000000,1040.25000000,1061.50000000
20090824,1071.50000000,1097.25000000,1071.50000000,1096.00000000
20090825,1089.00000000,1104.50000000,1076.50000000,1087.50000000
20090826,1087.00000000,1096.00000000,1077.00000000,1085.00000000
20090827,1086.50000000,1092.00000000,1077.75000000,1084.50000000
20090828,1083.75000000,1106.00000000,1079.50000000,1099.50000000
20090831,1101.50000000,1107.25000000,1055.75000000,1068.00000000
20090901,1065.75000000,1077.50000000,1039.25000000,1044.00000000
20090902,1043.50000000,1047.50000000,1031.00000000,1039.50000000
20090903,1041.75000000,1051.25000000,1018.00000000,1030.00000000
20090904,1029.50000000,1032.50000000,1009.00000000,1010.50000000
20090908,1005.00000000,1031.50000000,999.00000000,1025.00000000
20090909,1024.50000000,1026.50000000,1011.00000000,1017.00000000
20090910,1015.00000000,1023.50000000,1013.50000000,1015.00000000
20090911,1014.25000000,1020.50000000,986.00000000,991.50000000
20090914,991.50000000,998.50000000,980.50000000,997.50000000
20090915,995.00000000,1066.25000000,990.00000000,1048.50000000
20090916,1047.50000000,1049.25000000,1016.75000000,1039.00000000
20090917,1038.50000000,1051.25000000,1025.75000000,1041.50000000
20090918,1039.00000000,1046.50000000,1024.50000000,1029.50000000
20090921,1027.00000000,1028.25000000,997.75000000,1002.00000000
20090922,1001.00000000,1015.75000000,991.75000000,1010.50000000
20090923,1010.00000000,1014.50000000,990.50000000,1009.00000000
20090924,1004.00000000,1018.25000000,993.00000000,1008.00000000
20090925,1007.50000000,1020.25000000,1004.50000000,1014.50000000
20090928,1017.25000000,1025.75000000,1001.25000000,1008.00000000
20090929,1007.00000000,1017.25000000,999.00000000,1005.50000000
20090930,1005.25000000,1019.75000000,995.00000000,1015.50000000
20091001,1013.25000000,1021.25000000,1003.25000000,1006.50000000
20091002,1005.50000000,1006.50000000,973.50000000,973.50000000
20091005,971.75000000,986.25000000,967.25000000,973.50000000
20091006,973.00000000,1009.50000000,972.75000000,998.50000000
20091007,996.75000000,1004.50000000,993.00000000,1000.50000000
20091008,999.50000000,1030.50000000,999.25000000,1024.50000000
20091009,1021.75000000,1057.00000000,1018.75000000,1052.50000000
20091012,1057.00000000,1089.25000000,1048.50000000,1087.50000000
20091013,1085.00000000,1100.75000000,1075.50000000,1081.50000000
20091014,1081.75000000,1097.25000000,1076.75000000,1082.50000000
20091015,1082.50000000,1087.50000000,1059.50000000,1071.50000000
20091016,1068.50000000,1085.00000000,1062.50000000,1066.00000000
20091019,1066.25000000,1086.00000000,1061.75000000,1084.75000000
20091020,1084.25000000,1093.00000000,1067.75000000,1069.50000000
20091021,1068.25000000,1100.50000000,1064.00000000,1094.00000000
20091022,1088.50000000,1095.25000000,1080.00000000,1091.25000000
20091023,1090.75000000,1113.50000000,1086.75000000,1091.75000000
20091026,1094.50000000,1105.50000000,1067.25000000,1073.00000000
20091027,1072.75000000,1080.25000000,1056.25000000,1060.75000000
20091028,1060.75000000,1066.00000000,1046.25000000,1054.75000000
20091029,1053.25000000,1075.75000000,1049.50000000,1071.25000000
20091030,1071.25000000,1074.00000000,1052.25000000,1060.75000000
20091102,1051.25000000,1090.75000000,1047.00000000,1082.25000000
20091103,1080.25000000,1105.25000000,1071.25000000,1094.75000000
20091104,1094.25000000,1106.75000000,1079.50000000,1083.25000000
20091105,1079.25000000,1083.25000000,1055.25000000,1056.25000000
20091106,1054.50000000,1069.25000000,1039.25000000,1039.25000000
20091109,1037.00000000,1061.25000000,1034.25000000,1056.25000000
20091110,1056.25000000,1059.25000000,1036.75000000,1052.25000000
20091111,1049.50000000,1070.75000000,1048.25000000,1056.25000000
20091112,1055.75000000,1080.75000000,1045.75000000,1074.25000000
20091113,1073.25000000,1093.25000000,1067.75000000,1071.25000000
20091116,1085.50000000,1096.00000000,1075.75000000,1094.25000000
20091117,1091.25000000,1116.00000000,1087.25000000,1113.75000000
20091118,1111.25000000,1133.25000000,1107.75000000,1111.25000000
20091119,1111.25000000,1133.25000000,1100.25000000,1123.25000000
20091120,1125.25000000,1134.25000000,1115.75000000,1130.25000000
20091123,1132.25000000,1151.00000000,1122.25000000,1126.25000000
20091124,1124.75000000,1133.50000000,1116.25000000,1130.25000000
20091125,1130.25000000,1139.75000000,1118.25000000,1138.75000000
20091127,1123.50000000,1141.00000000,1105.25000000,1137.25000000
20091130,1138.50000000,1153.50000000,1134.75000000,1144.75000000
20091201,1142.75000000,1162.75000000,1136.75000000,1143.75000000
20091202,1142.00000000,1148.75000000,1116.50000000,1118.25000000
20091203,1119.50000000,1135.00000000,1117.50000000,1131.25000000
20091204,1128.50000000,1138.00000000,1115.25000000,1127.25000000
20091207,1129.75000000,1145.75000000,1122.75000000,1137.25000000
20091208,1137.50000000,1148.00000000,1126.75000000,1128.25000000
20091209,1128.00000000,1135.75000000,1105.75000000,1112.75000000
20091210,1112.75000000,1117.75000000,1103.25000000,1111.25000000
20091211,1113.00000000,1125.25000000,1104.75000000,1119.25000000
20091214,1117.25000000,1142.25000000,1108.25000000,1138.00000000
20091215,1137.25000000,1151.00000000,1132.25000000,1138.25000000
20091216,1137.25000000,1153.50000000,1135.00000000,1143.25000000
20091217,1142.50000000,1147.25000000,1099.75000000,1106.25000000
20091218,1107.75000000,1116.50000000,1092.50000000,1096.25000000
20091221,1096.25000000,1104.00000000,1083.50000000,1084.75000000
20091222,1084.75000000,1094.25000000,1068.50000000,1074.75000000
20091223,1074.75000000,1085.75000000,1073.75000000,1085.25000000
20091224,1084.75000000,1093.25000000,1081.50000000,1084.25000000
20091228,1084.25000000,1119.25000000,1082.25000000,1114.25000000
20091229,1114.25000000,1125.50000000,1105.00000000,1123.25000000
20091230,1118.25000000,1128.50000000,1111.50000000,1120.75000000
20091231,1119.75000000,1137.75000000,1117.50000000,1124.75000000
20100104,1126.75000000,1151.00000000,1126.25000000,1134.25000000
20100105,1133.25000000,1140.75000000,1126.75000000,1137.25000000
20100106,1135.75000000,1144.50000000,1127.25000000,1135.25000000
20100107,1134.25000000,1139.25000000,1100.25000000,1102.25000000
20100108,1103.00000000,1105.25000000,1089.50000000,1098.25000000
20100111,1100.75000000,1109.00000000,1082.00000000,1086.75000000
20100112,1085.00000000,1089.75000000,1045.25000000,1054.25000000
20100113,1054.25000000,1070.00000000,1047.75000000,1068.75000000
20100114,1069.75000000,1070.00000000,1051.50000000,1060.25000000
20100115,1059.75000000,1065.00000000,1048.00000000,1050.25000000
20100119,1050.25000000,1060.25000000,1039.00000000,1039.75000000
20100120,1040.00000000,1047.25000000,1017.00000000,1026.25000000
20100121,1026.25000000,1035.75000000,1024.75000000,1030.25000000
20100122,1032.25000000,1033.25000000,1021.75000000,1027.75000000
20100125,1031.25000000,1032.25000000,1011.50000000,1016.75000000
20100126,1017.25000000,1025.75000000,1008.25000000,1023.75000000
20100127,1022.00000000,1022.75000000,1004.75000000,1005.25000000
20100128,1007.50000000,1013.75000000,997.25000000,1008.00000000
20100129,1007.75000000,1013.00000000,989.25000000,990.25000000
20100201,991.50000000,1001.00000000,984.50000000,986.00000000
20100202,987.50000000,1006.25000000,981.50000000,1001.75000000
20100203,1002.75000000,1010.25000000,984.25000000,984.25000000
20100204,987.50000000,992.25000000,976.25000000,990.25000000
20100205,990.25000000,997.75000000,985.25000000,989.75000000
20100208,996.00000000,1016.00000000,989.25000000,1005.75000000
20100209,1005.75000000,1020.25000000,996.25000000,1000.75000000
20100210,1002.00000000,1015.50000000,995.50000000,1013.75000000
20100211,1013.75000000,1025.75000000,1011.75000000,1018.75000000
20100212,1018.25000000,1023.75000000,1002.00000000,1020.75000000
20100216,1024.25000000,1041.75000000,1020.75000000,1041.25000000
20100217,1039.50000000,1039.75000000,1024.75000000,1027.75000000
20100218,1028.50000000,1034.25000000,1018.00000000,1024.25000000
20100219,1015.00000000,1024.75000000,1007.75000000,1021.25000000
20100222,1021.25000000,1036.75000000,1020.25000000,1035.75000000
20100223,1033.75000000,1051.75000000,1025.25000000,1026.25000000
20100224,1026.00000000,1036.25000000,1018.75000000,1029.75000000
20100225,1028.75000000,1031.25000000,1009.25000000,1016.75000000
20100226,1015.25000000,1030.75000000,1013.50000000,1027.75000000
20100301,1032.25000000,1034.75000000,1020.25000000,1029.25000000
20100302,1028.75000000,1035.75000000,1024.50000000,1030.25000000
20100303,1029.75000000,1038.25000000,1028.75000000,1030.25000000
20100304,1029.25000000,1029.75000000,1004.00000000,1008.75000000
20100305,1010.75000000,1016.25000000,1005.00000000,1009.50000000
20100308,1011.25000000,1019.50000000,1005.50000000,1014.75000000
20100309,1013.75000000,1015.25000000,1001.75000000,1014.25000000
20100310,1012.75000000,1031.00000000,1008.50000000,1024.75000000
20100311,1024.75000000,1029.50000000,995.75000000,997.25000000
20100312,1000.00000000,1004.75000000,989.75000000,992.25000000
20100315,993.00000000,1000.00000000,988.50000000,996.75000000
20100316,997.25000000,1014.75000000,997.25000000,1011.75000000
20100317,1010.75000000,1029.00000000,1008.75000000,1025.75000000
20100318,1024.25000000,1029.25000000,1014.00000000,1026.25000000
20100319,1026.25000000,1030.75000000,1019.00000000,1028.50000000
20100322,1026.50000000,1041.75000000,1023.25000000,1035.25000000
20100323,1033.50000000,1043.25000000,1031.50000000,1034.75000000
20100324,1034.50000000,1034.50000000,1020.00000000,1026.75000000
20100325,1024.75000000,1033.25000000,1008.75000000,1009.25000000
20100326,1009.50000000,1021.75000000,1008.50000000,1018.75000000
20100329,1019.25000000,1044.25000000,1018.25000000,1034.25000000
20100330,1034.25000000,1041.00000000,1027.00000000,1040.75000000
20100331,1038.75000000,1043.75000000,997.25000000,1007.75000000
20100401,1006.75000000,1013.75000000,999.25000000,1008.75000000
20100405,1008.75000000,1012.75000000,999.50000000,1002.75000000
20100406,1002.75000000,1011.75000000,999.50000000,1011.25000000
20100407,1009.25000000,1023.75000000,1005.50000000,1019.25000000
20100408,1017.00000000,1020.50000000,1012.00000000,1013.25000000
20100409,1012.00000000,1030.00000000,1010.00000000,1019.00000000
20100412,1019.50000000,1030.75000000,1019.00000000,1025.50000000
20100413,1024.00000000,1036.50000000,1019.75000000,1032.50000000
20100414,1032.00000000,1040.50000000,1030.00000000,1034.00000000
20100415,1033.50000000,1051.50000000,1029.25000000,1050.00000000
20100416,1048.50000000,1056.00000000,1044.50000000,1052.00000000
20100419,1048.00000000,1052.00000000,1039.00000000,1043.50000000
20100420,1044.25000000,1054.75000000,1044.25000000,1051.00000000
20100421,1052.75000000,1072.50000000,1050.00000000,1063.00000000
20100422,1062.75000000,1072.75000000,1058.75000000,1072.00000000
20100423,1069.75000000,1074.25000000,1063.75000000,1067.00000000
20100426,1062.00000000,1077.00000000,1061.25000000,1066.00000000
20100427,1064.25000000,1068.50000000,1048.00000000,1050.00000000
20100428,1049.50000000,1059.00000000,1045.00000000,1050.50000000
20100429,1050.50000000,1063.25000000,1050.00000000,1053.00000000
20100430,1052.50000000,1059.25000000,1049.00000000,1056.00000000
20100503,1056.00000000,1059.75000000,1041.00000000,1043.50000000
20100504,1043.00000000,1047.50000000,1031.00000000,1044.00000000
20100505,1043.50000000,1049.75000000,1033.00000000,1035.00000000
20100506,1035.00000000,1039.25000000,1006.75000000,1011.00000000
20100507,1011.00000000,1021.50000000,1005.50000000,1017.00000000
20100510,1022.00000000,1026.00000000,1016.25000000,1018.00000000
20100511,1018.00000000,1026.00000000,1010.25000000,1023.00000000
20100512,1022.25000000,1033.00000000,1016.50000000,1022.50000000
20100513,1020.50000000,1026.50000000,1016.50000000,1021.50000000
20100514,1020.25000000,1023.00000000,1008.25000000,1010.50000000
20100517,1011.00000000,1012.00000000,994.50000000,998.00000000
20100518,1000.00000000,1006.50000000,993.00000000,996.50000000
20100519,995.50000000,1005.50000000,992.75000000,995.50000000
20100520,998.50000000,1004.75000000,988.00000000,1001.00000000
20100521,1001.75000000,1007.50000000,995.00000000,998.00000000
20100524,998.00000000,1009.50000000,996.00000000,997.50000000
20100525,996.00000000,998.00000000,984.50000000,987.50000000
20100526,991.25000000,997.00000000,990.00000000,995.00000000
20100527,993.75000000,1010.75000000,993.00000000,1008.75000000
20100528,1008.75000000,1013.00000000,993.50000000,994.75000000
20100601,996.25000000,1000.75000000,987.50000000,989.00000000
20100602,988.50000000,993.75000000,987.50000000,989.50000000
20100603,991.00000000,1015.00000000,990.50000000,1012.00000000
20100604,1012.00000000,1015.25000000,988.50000000,992.00000000
20100607,991.00000000,996.00000000,985.25000000,992.00000000
20100608,990.75000000,994.50000000,980.75000000,988.00000000
20100609,984.75000000,997.75000000,980.50000000,990.25000000
20100610,989.50000000,999.75000000,983.75000000,988.50000000
20100611,988.25000000,1004.50000000,985.50000000,1003.00000000
20100614,1003.00000000,1015.75000000,1001.75000000,1010.00000000
20100615,1006.75000000,1020.00000000,1006.00000000,1009.25000000
20100616,1009.25000000,1019.75000000,1008.50000000,1018.25000000
20100617,1017.50000000,1024.75000000,1013.75000000,1018.75000000
20100618,1020.75000000,1028.75000000,1018.75000000,1024.25000000
20100621,1028.50000000,1041.00000000,1026.75000000,1032.75000000
20100622,1031.75000000,1035.50000000,1028.00000000,1029.75000000
20100623,1028.25000000,1029.50000000,1014.75000000,1017.25000000
20100624,1016.25000000,1021.50000000,1004.50000000,1005.75000000
20100625,1006.75000000,1013.50000000,1005.25000000,1005.75000000
20100628,1006.50000000,1018.50000000,1002.00000000,1012.25000000
20100629,1014.75000000,1017.75000000,1000.50000000,1005.75000000
20100630,1004.00000000,1022.25000000,992.00000000,996.25000000
20100701,998.25000000,1002.75000000,987.75000000,999.25000000
20100702,997.75000000,1006.25000000,996.75000000,999.50000000
20100706,996.50000000,1013.75000000,993.00000000,993.75000000
20100707,994.50000000,1029.50000000,994.50000000,1026.25000000
20100708,1026.25000000,1050.00000000,1021.25000000,1039.75000000
20100709,1037.00000000,1052.50000000,1033.50000000,1047.00000000
20100712,1043.75000000,1054.50000000,1038.75000000,1044.75000000
20100713,1042.25000000,1056.25000000,1040.25000000,1048.25000000
20100714,1047.50000000,1060.75000000,1046.50000000,1055.75000000
20100715,1054.00000000,1083.50000000,1053.50000000,1081.75000000
20100716,1080.50000000,1086.50000000,1072.00000000,1078.75000000
20100719,1067.00000000,1080.50000000,1061.00000000,1065.75000000
20100720,1063.75000000,1070.00000000,1056.50000000,1066.75000000
20100721,1066.75000000,1076.75000000,1062.75000000,1072.25000000
20100722,1071.25000000,1084.75000000,1066.00000000,1073.25000000
20100723,1071.75000000,1080.50000000,1069.50000000,1075.25000000
20100726,1071.25000000,1075.50000000,1054.75000000,1059.75000000
20100727,1059.50000000,1067.00000000,1056.00000000,1059.25000000
20100728,1059.00000000,1076.25000000,1058.75000000,1071.75000000
20100729,1072.75000000,1084.00000000,1072.25000000,1081.75000000
20100730,1081.50000000,1100.75000000,1081.25000000,1098.75000000
20100802,1096.75000000,1123.25000000,1095.00000000,1103.75000000
20100803,1101.75000000,1112.25000000,1091.50000000,1111.75000000
20100804,1109.75000000,1123.25000000,1106.50000000,1118.00000000
20100805,1117.00000000,1142.75000000,1104.75000000,1122.75000000
20100806,1119.50000000,1129.00000000,1113.25000000,1127.25000000
20100809,1124.75000000,1138.50000000,1123.25000000,1128.75000000
20100810,1128.00000000,1128.50000000,1114.25000000,1115.75000000
20100811,1114.75000000,1122.75000000,1107.50000000,1109.25000000
20100812,1108.75000000,1131.75000000,1105.25000000,1122.25000000
20100813,1122.75000000,1138.50000000,1122.50000000,1137.75000000
20100816,1135.50000000,1142.25000000,1122.00000000,1125.25000000
20100817,1121.25000000,1138.00000000,1121.25000000,1135.75000000
20100818,1134.75000000,1140.50000000,1117.25000000,1124.50000000
20100819,1124.75000000,1133.00000000,1100.50000000,1106.00000000
20100820,1106.75000000,1108.75000000,1094.25000000,1097.75000000
20100823,1097.75000000,1104.50000000,1092.25000000,1099.25000000
20100824,1099.25000000,1102.00000000,1087.50000000,1092.75000000
20100825,1093.25000000,1099.50000000,1087.25000000,1092.75000000
20100826,1094.50000000,1109.75000000,1094.00000000,1108.25000000
20100827,1109.25000000,1123.25000000,1107.75000000,1119.75000000
20100830,1123.75000000,1127.75000000,1114.25000000,1116.25000000
20100831,1112.75000000,1120.75000000,1100.50000000,1103.75000000
20100901,1103.00000000,1111.25000000,1097.75000000,1099.25000000
20100902,1101.00000000,1104.25000000,1094.50000000,1102.75000000
20100903,1103.75000000,1135.00000000,1102.75000000,1128.75000000
20100907,1128.75000000,1147.25000000,1122.50000000,1145.75000000
20100908,1144.25000000,1150.75000000,1138.75000000,1142.50000000
20100909,1143.75000000,1146.75000000,1127.50000000,1139.75000000
20100910,1138.75000000,1141.25000000,1123.75000000,1124.75000000
20100913,1124.50000000,1134.75000000,1116.50000000,1128.25000000
20100914,1128.25000000,1136.00000000,1118.75000000,1129.25000000
20100915,1128.75000000,1138.75000000,1128.00000000,1136.25000000
20100916,1136.75000000,1140.25000000,1126.75000000,1130.00000000
20100917,1130.50000000,1165.75000000,1130.50000000,1162.75000000
20100920,1162.75000000,1193.25000000,1162.00000000,1178.25000000
20100921,1177.50000000,1187.50000000,1172.75000000,1173.75000000
20100922,1173.75000000,1186.50000000,1173.25000000,1182.25000000
20100923,1184.75000000,1192.00000000,1173.25000000,1187.25000000
20100924,1186.75000000,1222.00000000,1183.75000000,1219.75000000
20100927,1219.75000000,1237.75000000,1215.75000000,1222.25000000
20100928,1220.75000000,1229.25000000,1199.25000000,1203.75000000
20100929,1201.75000000,1204.00000000,1177.25000000,1192.75000000
20100930,1192.50000000,1203.50000000,1176.00000000,1200.50000000
20101001,1199.25000000,1200.25000000,1147.25000000,1150.75000000
20101004,1148.75000000,1155.25000000,1135.75000000,1147.75000000
20101005,1147.50000000,1171.50000000,1143.50000000,1165.50000000
20101006,1163.75000000,1169.00000000,1155.25000000,1155.75000000
20101007,1155.50000000,1168.25000000,1154.75000000,1158.75000000
20101008,1157.75000000,1228.75000000,1155.75000000,1228.75000000
20101011,1248.75000000,1282.50000000,1244.50000000,1246.25000000
20101012,1245.75000000,1279.00000000,1245.75000000,1272.25000000
20101013,1271.25000000,1287.75000000,1265.50000000,1269.75000000
20101014,1269.25000000,1287.75000000,1269.00000000,1281.75000000
20101015,1281.75000000,1297.25000000,1273.25000000,1278.50000000
20101018,1275.25000000,1281.50000000,1268.75000000,1277.75000000
20101019,1277.75000000,1288.75000000,1259.25000000,1274.25000000
20101020,1272.50000000,1308.50000000,1267.75000000,1306.50000000
20101021,1306.50000000,1317.75000000,1295.75000000,1295.75000000
20101022,1296.25000000,1307.00000000,1292.75000000,1294.25000000
20101025,1296.75000000,1318.25000000,1293.75000000,1312.75000000
20101026,1311.75000000,1318.75000000,1302.75000000,1313.75000000
20101027,1316.00000000,1323.25000000,1293.75000000,1318.75000000
20101028,1317.50000000,1331.50000000,1312.50000000,1318.75000000
20101029,1317.75000000,1320.75000000,1307.75000000,1318.75000000
20101101,1322.75000000,1329.00000000,1311.25000000,1317.75000000
20101102,1318.25000000,1325.25000000,1313.25000000,1316.75000000
20101103,1318.00000000,1323.75000000,1305.00000000,1320.25000000
20101104,1322.25000000,1361.75000000,1321.25000000,1357.50000000
20101105,1357.75000000,1372.75000000,1354.00000000,1366.75000000
20101108,1366.75000000,1372.25000000,1356.75000000,1357.50000000
20101109,1357.75000000,1427.50000000,1352.25000000,1411.75000000
20101110,1409.75000000,1413.50000000,1397.25000000,1402.25000000
20101111,1402.75000000,1426.25000000,1400.25000000,1421.75000000
20101112,1425.00000000,1431.25000000,1351.75000000,1351.75000000
20101115,1348.75000000,1390.25000000,1335.00000000,1369.25000000
20101116,1369.00000000,1372.50000000,1299.25000000,1302.50000000
20101117,1304.00000000,1315.25000000,1258.00000000,1287.75000000
20101118,1291.50000000,1328.25000000,1276.50000000,1324.75000000
20101119,1326.75000000,1338.75000000,1282.75000000,1284.25000000
20101122,1278.75000000,1305.75000000,1272.75000000,1304.25000000
20101123,1307.75000000,1329.25000000,1284.25000000,1321.75000000
20101124,1324.00000000,1341.00000000,1319.75000000,1337.75000000
20101126,1340.00000000,1345.00000000,1318.50000000,1321.25000000
20101129,1322.75000000,1331.25000000,1309.25000000,1317.75000000
20101130,1320.75000000,1330.00000000,1310.50000000,1325.75000000
20101201,1325.75000000,1366.75000000,1323.00000000,1365.75000000
20101202,1364.75000000,1369.75000000,1356.50000000,1362.50000000
20101203,1360.75000000,1384.25000000,1356.75000000,1383.00000000
20101206,1386.75000000,1389.50000000,1363.00000000,1371.25000000
20101207,1371.25000000,1386.00000000,1365.00000000,1368.25000000
20101208,1365.75000000,1379.25000000,1349.25000000,1378.75000000
20101209,1378.75000000,1381.75000000,1361.00000000,1364.25000000
20101210,1365.50000000,1371.00000000,1350.00000000,1355.75000000
20101213,1354.75000000,1387.50000000,1342.25000000,1385.25000000
20101214,1383.25000000,1394.00000000,1375.75000000,1379.25000000
20101215,1377.25000000,1398.00000000,1374.00000000,1381.00000000
20101216,1379.00000000,1388.00000000,1369.25000000,1373.75000000
20101217,1373.75000000,1384.75000000,1368.25000000,1383.75000000
20101220,1387.75000000,1402.75000000,1380.50000000,1400.25000000
20101221,1400.25000000,1412.75000000,1396.25000000,1410.75000000
20101222,1409.50000000,1417.00000000,1401.75000000,1413.00000000
20101223,1413.50000000,1439.00000000,1412.25000000,1433.25000000
20101227,1427.25000000,1463.00000000,1423.25000000,1457.75000000
20101228,1458.25000000,1470.00000000,1456.50000000,1460.25000000
20101229,1459.50000000,1462.25000000,1448.00000000,1450.25000000
20101230,1449.25000000,1458.00000000,1443.25000000,1449.25000000
20101231,1450.50000000,1477.25000000,1449.25000000,1476.25000000
20110103,1469.25000000,1482.25000000,1448.25000000,1452.25000000
20110104,1451.50000000,1463.75000000,1430.75000000,1442.75000000
20110105,1445.25000000,1468.25000000,1435.25000000,1466.75000000
20110106,1465.75000000,1472.00000000,1449.25000000,1451.25000000
20110107,1450.00000000,1455.75000000,1433.50000000,1438.25000000
20110110,1441.25000000,1467.75000000,1439.25000000,1453.75000000
20110111,1455.25000000,1461.75000000,1428.50000000,1430.25000000
20110112,1432.75000000,1500.25000000,1432.25000000,1488.25000000
20110113,1492.00000000,1505.75000000,1486.25000000,1489.25000000
20110114,1491.75000000,1502.75000000,1478.25000000,1495.75000000
20110118,1485.50000000,1503.25000000,1481.50000000,1486.50000000
20110119,1489.75000000,1505.00000000,1475.50000000,1484.75000000
20110120,1486.25000000,1494.25000000,1456.75000000,1487.50000000
20110121,1489.00000000,1500.25000000,1478.25000000,1485.50000000
20110124,1485.75000000,1499.75000000,1470.00000000,1477.75000000
20110125,1477.50000000,1481.25000000,1443.50000000,1447.75000000
20110126,1448.75000000,1464.25000000,1437.50000000,1458.75000000
20110127,1462.50000000,1474.25000000,1451.25000000,1472.75000000
20110128,1474.75000000,1496.50000000,1465.75000000,1471.25000000
20110131,1468.50000000,1486.75000000,1467.75000000,1486.25000000
20110201,1486.75000000,1513.75000000,1481.50000000,1511.25000000
20110202,1512.75000000,1525.25000000,1506.75000000,1517.25000000
20110203,1519.25000000,1525.75000000,1507.25000000,1508.75000000
20110204,1511.75000000,1516.00000000,1495.50000000,1506.75000000
20110207,1511.25000000,1517.00000000,1494.50000000,1497.75000000
20110208,1498.25000000,1510.25000000,1487.25000000,1507.50000000
20110209,1510.25000000,1529.00000000,1508.25000000,1524.25000000
20110210,1524.50000000,1528.25000000,1503.25000000,1506.25000000
20110211,1505.00000000,1514.75000000,1483.25000000,1489.25000000
20110214,1492.00000000,1498.25000000,1473.50000000,1476.25000000
20110215,1476.25000000,1482.25000000,1438.25000000,1441.50000000
20110216,1442.50000000,1449.25000000,1430.25000000,1438.75000000
20110217,1438.75000000,1479.00000000,1438.75000000,1476.75000000
20110218,1477.75000000,1481.50000000,1433.25000000,1441.25000000
20110222,1451.25000000,1457.75000000,1371.25000000,1371.25000000
20110223,1370.25000000,1395.25000000,1356.50000000,1391.75000000
20110224,1392.50000000,1397.00000000,1370.50000000,1389.50000000
20110225,1389.00000000,1459.50000000,1382.25000000,1435.25000000
20110228,1438.25000000,1440.50000000,1418.00000000,1425.00000000
20110301,1428.25000000,1436.75000000,1414.00000000,1435.50000000
20110302,1434.75000000,1459.25000000,1432.25000000,1454.50000000
20110303,1450.75000000,1474.75000000,1444.75000000,1472.25000000
20110304,1470.50000000,1484.75000000,1456.00000000,1474.25000000
20110307,1472.25000000,1479.25000000,1444.75000000,1455.25000000
20110308,1456.00000000,1456.25000000,1434.25000000,1442.25000000
20110309,1442.25000000,1444.00000000,1407.50000000,1409.25000000
20110310,1410.75000000,1429.25000000,1382.00000000,1415.75000000
20110311,1413.75000000,1419.75000000,1365.25000000,1394.75000000
20110314,1396.25000000,1402.75000000,1377.75000000,1400.25000000
20110315,1402.25000000,1406.25000000,1330.25000000,1330.25000000
20110316,1333.75000000,1368.25000000,1333.75000000,1347.25000000
20110317,1347.00000000,1407.00000000,1345.50000000,1395.50000000
20110318,1396.50000000,1446.00000000,1383.00000000,1422.75000000
20110321,1429.50000000,1437.00000000,1411.75000000,1423.25000000
20110322,1423.75000000,1426.25000000,1404.25000000,1425.75000000
20110323,1427.25000000,1432.25000000,1410.25000000,1411.50000000
20110324,1410.25000000,1418.25000000,1398.25000000,1414.75000000
20110325,1416.75000000,1428.00000000,1413.50000000,1418.50000000
20110328,1420.25000000,1429.25000000,1407.25000000,1408.75000000
20110329,1405.50000000,1429.25000000,1401.25000000,1421.75000000
20110330,1422.25000000,1434.75000000,1416.00000000,1432.25000000
20110331,1433.25000000,1492.25000000,1428.75000000,1470.50000000
20110401,1471.75000000,1476.75000000,1446.75000000,1454.00000000
20110404,1453.75000000,1463.00000000,1439.25000000,1444.25000000
20110405,1444.75000000,1450.00000000,1426.75000000,1433.50000000
20110406,1434.25000000,1448.50000000,1433.00000000,1436.75000000
20110407,1435.50000000,1443.25000000,1420.75000000,1423.75000000
20110408,1423.00000000,1453.75000000,1423.00000000,1452.00000000
20110411,1455.50000000,1466.00000000,1423.50000000,1428.00000000
20110412,1428.00000000,1429.75000000,1377.50000000,1389.25000000
20110413,1391.50000000,1408.25000000,1388.25000000,1393.25000000
20110414,1394.75000000,1397.50000000,1376.50000000,1391.00000000
20110415,1391.50000000,1398.00000000,1382.00000000,1391.50000000
20110418,1391.50000000,1410.00000000,1380.25000000,1404.00000000
20110419,1404.00000000,1408.75000000,1396.25000000,1402.25000000
20110420,1401.25000000,1433.25000000,1400.50000000,1417.50000000
20110421,1417.25000000,1440.50000000,1411.25000000,1438.00000000
20110425,1438.25000000,1446.75000000,1429.00000000,1444.75000000
20110426,1444.00000000,1445.50000000,1426.25000000,1437.50000000
20110427,1437.25000000,1445.25000000,1416.25000000,1432.75000000
20110428,1434.25000000,1448.75000000,1386.50000000,1401.75000000
20110429,1400.25000000,1443.25000000,1393.75000000,1442.25000000
20110502,1439.25000000,1450.75000000,1429.50000000,1441.25000000
20110503,1441.50000000,1445.75000000,1403.50000000,1412.00000000
20110504,1412.00000000,1415.75000000,1395.50000000,1400.25000000
20110505,1400.50000000,1409.75000000,1358.25000000,1370.00000000
20110506,1370.50000000,1389.25000000,1354.75000000,1374.25000000
20110509,1376.00000000,1390.25000000,1371.50000000,1383.25000000
20110510,1383.25000000,1401.25000000,1380.25000000,1386.25000000
20110511,1386.25000000,1391.75000000,1361.75000000,1380.00000000
20110512,1377.25000000,1408.00000000,1361.75000000,1391.00000000
20110513,1392.50000000,1401.25000000,1370.00000000,1377.75000000
20110516,1378.25000000,1392.25000000,1370.75000000,1374.75000000
20110517,1373.00000000,1391.00000000,1360.50000000,1389.25000000
20110518,1389.00000000,1436.25000000,1389.00000000,1427.75000000
20110519,1425.25000000,1437.25000000,1417.50000000,1427.75000000
20110520,1425.50000000,1444.25000000,1413.25000000,1428.50000000
20110523,1434.25000000,1441.25000000,1414.25000000,1422.00000000
20110524,1422.00000000,1437.25000000,1414.00000000,1420.50000000
20110525,1421.25000000,1435.25000000,1420.75000000,1425.25000000
20110526,1426.25000000,1446.50000000,1425.25000000,1433.00000000
20110527,1436.00000000,1442.50000000,1424.25000000,1428.00000000
20110531,1419.75000000,1439.50000000,1414.75000000,1424.25000000
20110601,1425.75000000,1438.25000000,1418.25000000,1434.50000000
20110602,1434.25000000,1459.75000000,1432.00000000,1455.25000000
20110603,1455.00000000,1467.75000000,1452.75000000,1462.75000000
20110606,1464.00000000,1466.50000000,1430.25000000,1431.50000000
20110607,1429.50000000,1442.00000000,1427.00000000,1442.25000000
20110608,1439.25000000,1462.25000000,1433.50000000,1449.50000000
20110609,1447.50000000,1461.00000000,1434.25000000,1443.75000000
20110610,1445.25000000,1447.25000000,1427.50000000,1438.75000000
20110613,1435.75000000,1441.25000000,1428.50000000,1433.75000000
20110614,1432.00000000,1436.75000000,1404.50000000,1420.75000000
20110615,1419.25000000,1428.00000000,1409.25000000,1423.75000000
20110616,1424.00000000,1428.75000000,1402.75000000,1407.25000000
20110617,1405.75000000,1413.25000000,1388.00000000,1390.25000000
20110620,1391.25000000,1403.00000000,1387.00000000,1392.50000000
20110621,1394.25000000,1413.00000000,1394.25000000,1406.75000000
20110622,1407.50000000,1410.75000000,1380.75000000,1389.50000000
20110623,1390.00000000,1393.25000000,1349.25000000,1374.25000000
20110624,1375.75000000,1387.75000000,1362.25000000,1366.25000000
20110627,1364.25000000,1373.00000000,1351.25000000,1372.00000000
20110628,1377.00000000,1387.00000000,1369.50000000,1376.00000000
20110629,1375.75000000,1395.50000000,1374.50000000,1380.00000000
20110630,1380.00000000,1390.00000000,1343.00000000,1351.00000000
20110701,1353.25000000,1378.75000000,1350.00000000,1369.50000000
20110705,1375.75000000,1385.50000000,1366.25000000,1375.00000000
20110706,1373.00000000,1380.50000000,1362.00000000,1375.50000000
20110707,1374.00000000,1398.25000000,1373.75000000,1394.75000000
20110708,1394.25000000,1406.50000000,1389.50000000,1403.50000000
20110711,1407.25000000,1413.75000000,1394.75000000,1404.00000000
20110712,1406.00000000,1423.00000000,1391.25000000,1415.25000000
20110713,1413.75000000,1444.00000000,1412.00000000,1436.75000000
20110714,1437.00000000,1446.50000000,1435.00000000,1441.00000000
20110715,1441.25000000,1455.50000000,1435.25000000,1444.00000000
20110718,1445.25000000,1450.00000000,1427.00000000,1443.25000000
20110719,1448.00000000,1466.50000000,1434.25000000,1439.00000000
20110720,1440.50000000,1451.25000000,1435.50000000,1441.00000000
20110721,1441.00000000,1449.75000000,1433.25000000,1445.00000000
20110722,1444.75000000,1454.50000000,1439.50000000,1445.25000000
20110725,1434.50000000,1437.50000000,1415.25000000,1429.00000000
20110726,1430.25000000,1447.00000000,1426.25000000,1445.75000000
20110727,1445.75000000,1451.50000000,1431.25000000,1437.50000000
20110728,1435.50000000,1442.00000000,1426.00000000,1428.50000000
20110729,1428.50000000,1434.75000000,1408.50000000,1414.25000000
20110801,1416.00000000,1431.00000000,1412.25000000,1419.00000000
20110802,1421.75000000,1441.75000000,1407.75000000,1436.75000000
20110803,1435.50000000,1439.25000000,1421.00000000,1430.00000000
20110804,1428.00000000,1429.50000000,1396.25000000,1402.25000000
20110805,1395.00000000,1402.00000000,1378.00000000,1393.00000000
20110808,1377.00000000,1387.00000000,1363.50000000,1368.50000000
20110809,1363.75000000,1379.75000000,1339.00000000,1356.75000000
20110810,1360.75000000,1375.50000000,1350.75000000,1358.50000000
20110811,1353.25000000,1412.00000000,1352.25000000,1388.75000000
20110812,1392.00000000,1400.75000000,1383.00000000,1391.75000000
20110815,1395.00000000,1408.75000000,1395.00000000,1408.25000000
20110816,1407.50000000,1411.50000000,1398.25000000,1406.50000000
20110817,1407.00000000,1428.00000000,1403.75000000,1423.75000000
20110818,1423.75000000,1426.00000000,1402.00000000,1418.00000000
20110819,1416.00000000,1432.00000000,1405.50000000,1425.50000000
20110822,1432.50000000,1445.50000000,1428.00000000,1442.25000000
20110823,1445.50000000,1457.00000000,1442.25000000,1454.25000000
20110824,1455.00000000,1460.25000000,1445.00000000,1450.50000000
20110825,1449.00000000,1454.75000000,1441.00000000,1449.75000000
20110826,1448.00000000,1483.00000000,1443.25000000,1480.50000000
20110829,1478.50000000,1511.00000000,1477.25000000,1504.00000000
20110830,1507.00000000,1515.50000000,1494.00000000,1514.00000000
20110831,1512.00000000,1522.00000000,1504.50000000,1514.50000000
20110901,1512.00000000,1514.00000000,1489.00000000,1491.50000000
20110902,1497.00000000,1509.00000000,1492.00000000,1502.75000000
20110906,1490.50000000,1491.50000000,1465.00000000,1479.50000000
20110907,1480.00000000,1491.75000000,1469.50000000,1477.75000000
20110908,1477.75000000,1482.50000000,1467.00000000,1475.25000000
20110909,1474.00000000,1486.00000000,1469.75000000,1483.75000000
20110912,1489.00000000,1489.25000000,1445.50000000,1453.00000000
20110913,1454.50000000,1459.00000000,1439.00000000,1448.75000000
20110914,1450.50000000,1453.50000000,1434.25000000,1439.75000000
20110915,1441.75000000,1444.00000000,1413.50000000,1415.75000000
20110916,1415.75000000,1425.75000000,1407.00000000,1412.50000000
20110919,1413.25000000,1414.50000000,1383.00000000,1393.00000000
20110920,1398.00000000,1407.25000000,1392.25000000,1395.00000000
20110921,1394.00000000,1402.25000000,1377.00000000,1377.50000000
20110922,1376.00000000,1376.50000000,1338.00000000,1340.00000000
20110923,1343.00000000,1346.25000000,1307.00000000,1315.00000000
20110926,1322.25000000,1324.25000000,1283.00000000,1316.75000000
20110927,1319.25000000,1335.75000000,1316.00000000,1320.00000000
20110928,1317.50000000,1318.25000000,1278.25000000,1280.50000000
20110929,1279.75000000,1295.00000000,1266.25000000,1287.00000000
20110930,1288.00000000,1295.75000000,1232.00000000,1236.00000000
20111003,1233.25000000,1246.75000000,1219.00000000,1234.50000000
20111004,1231.50000000,1236.00000000,1209.00000000,1217.00000000
20111005,1221.50000000,1231.00000000,1218.00000000,1220.75000000
20111006,1222.00000000,1239.75000000,1215.50000000,1220.75000000
20111007,1220.25000000,1227.00000000,1209.25000000,1215.25000000
20111010,1215.25000000,1250.00000000,1215.25000000,1234.50000000
20111011,1237.00000000,1302.50000000,1231.50000000,1292.50000000
20111012,1291.00000000,1303.75000000,1268.50000000,1296.50000000
20111013,1294.75000000,1315.00000000,1287.25000000,1314.00000000
20111014,1315.00000000,1332.75000000,1306.00000000,1327.00000000
20111017,1326.00000000,1329.00000000,1307.00000000,1310.00000000
20111018,1311.50000000,1311.50000000,1285.25000000,1307.75000000
20111019,1307.50000000,1315.50000000,1281.50000000,1282.75000000
20111020,1282.50000000,1283.75000000,1259.00000000,1282.00000000
20111021,1281.50000000,1302.00000000,1270.50000000,1272.25000000
20111024,1271.75000000,1299.50000000,1269.50000000,1286.75000000
20111025,1285.75000000,1296.00000000,1277.00000000,1285.25000000
20111026,1284.00000000,1293.50000000,1268.50000000,1271.25000000
20111027,1271.00000000,1304.00000000,1271.00000000,1295.50000000
20111028,1295.50000000,1302.50000000,1275.50000000,1277.50000000
20111031,1278.50000000,1280.50000000,1255.00000000,1268.75000000
20111101,1267.25000000,1274.50000000,1241.50000000,1254.00000000
20111102,1253.25000000,1270.00000000,1248.00000000,1254.25000000
20111103,1252.25000000,1283.00000000,1252.25000000,1278.75000000
20111104,1278.25000000,1282.50000000,1270.25000000,1272.50000000
20111107,1272.25000000,1274.50000000,1249.50000000,1253.25000000
20111108,1254.75000000,1268.75000000,1251.25000000,1256.50000000
20111109,1257.00000000,1263.50000000,1234.75000000,1237.00000000
20111110,1236.00000000,1242.75000000,1218.50000000,1219.00000000
20111111,1219.50000000,1232.50000000,1219.50000000,1227.00000000
20111114,1229.50000000,1244.50000000,1228.50000000,1229.75000000
20111115,1229.75000000,1257.75000000,1229.75000000,1251.75000000
20111116,1251.25000000,1254.50000000,1234.25000000,1239.25000000
20111117,1238.25000000,1243.50000000,1213.50000000,1219.75000000
20111118,1221.50000000,1229.00000000,1204.25000000,1219.75000000
20111121,1222.50000000,1225.75000000,1196.50000000,1199.50000000
20111122,1199.00000000,1207.25000000,1192.50000000,1204.50000000
20111123,1206.50000000,1210.00000000,1172.00000000,1174.00000000
20111125,1172.00000000,1177.25000000,1154.25000000,1158.00000000
20111128,1166.00000000,1178.75000000,1165.50000000,1172.50000000
20111129,1175.75000000,1190.00000000,1166.50000000,1176.50000000
20111130,1174.25000000,1197.50000000,1163.00000000,1182.75000000
20111201,1184.75000000,1195.25000000,1167.75000000,1179.50000000
20111202,1181.75000000,1196.00000000,1179.75000000,1187.25000000
20111205,1191.50000000,1200.00000000,1173.50000000,1177.75000000
20111206,1177.50000000,1183.25000000,1171.50000000,1181.00000000
20111207,1182.00000000,1188.50000000,1175.25000000,1182.50000000
20111208,1183.00000000,1188.00000000,1172.50000000,1184.00000000
20111209,1182.50000000,1185.00000000,1151.75000000,1158.50000000
20111212,1159.50000000,1166.50000000,1146.50000000,1163.50000000
20111213,1163.50000000,1178.25000000,1157.75000000,1170.00000000
20111214,1167.00000000,1170.75000000,1145.50000000,1151.00000000
20111215,1151.75000000,1164.50000000,1151.00000000,1162.25000000
20111216,1162.00000000,1183.00000000,1162.00000000,1180.50000000
20111219,1185.50000000,1199.25000000,1182.50000000,1187.75000000
20111220,1187.50000000,1200.50000000,1186.00000000,1195.50000000
20111221,1195.25000000,1209.50000000,1183.00000000,1204.25000000
20111222,1203.00000000,1218.50000000,1194.50000000,1212.75000000
20111223,1211.25000000,1217.25000000,1206.75000000,1213.50000000
20111227,1224.00000000,1256.00000000,1223.00000000,1250.50000000
20111228,1245.75000000,1260.00000000,1234.00000000,1249.00000000
20111229,1247.00000000,1252.50000000,1234.00000000,1238.00000000
20111230,1236.75000000,1256.75000000,1235.25000000,1248.75000000
20120103,1274.00000000,1285.75000000,1264.25000000,1268.50000000
20120104,1268.50000000,1276.75000000,1261.50000000,1271.00000000
20120105,1271.00000000,1274.75000000,1247.00000000,1250.00000000
20120106,1248.25000000,1260.75000000,1234.50000000,1237.50000000
20120109,1236.00000000,1276.00000000,1235.50000000,1274.00000000
20120110,1271.75000000,1278.00000000,1261.50000000,1273.00000000
20120111,1269.00000000,1273.00000000,1241.50000000,1244.00000000
20120112,1243.50000000,1254.50000000,1191.00000000,1223.50000000
20120113,1223.00000000,1235.50000000,1198.50000000,1199.25000000
20120117,1204.00000000,1228.00000000,1203.75000000,1224.50000000
20120118,1223.50000000,1228.25000000,1213.25000000,1224.50000000
20120119,1225.00000000,1239.00000000,1222.50000000,1238.00000000
20120120,1238.50000000,1245.00000000,1224.00000000,1228.00000000
20120123,1235.00000000,1260.00000000,1233.00000000,1258.50000000
20120124,1254.75000000,1270.50000000,1244.75000000,1261.00000000
20120125,1260.25000000,1267.25000000,1249.50000000,1254.50000000
20120126,1254.50000000,1272.00000000,1254.25000000,1263.75000000
20120127,1262.75000000,1266.75000000,1256.00000000,1260.00000000
20120130,1255.25000000,1259.50000000,1225.50000000,1226.25000000
20120131,1227.75000000,1245.00000000,1225.25000000,1240.00000000
20120201,1243.00000000,1260.00000000,1243.00000000,1256.25000000
20120202,1254.50000000,1266.00000000,1247.25000000,1258.00000000
20120203,1258.00000000,1277.50000000,1255.00000000,1273.50000000
20120206,1271.75000000,1285.00000000,1271.75000000,1274.00000000
20120207,1273.00000000,1280.50000000,1268.00000000,1273.00000000
20120208,1271.25000000,1285.75000000,1263.75000000,1272.50000000
20120209,1270.50000000,1288.50000000,1263.75000000,1268.50000000
20120210,1269.75000000,1271.50000000,1255.75000000,1270.00000000
20120213,1278.50000000,1295.00000000,1273.00000000,1292.50000000
20120214,1292.50000000,1301.50000000,1285.50000000,1295.00000000
20120215,1294.50000000,1309.00000000,1289.00000000,1301.25000000
20120216,1300.50000000,1304.50000000,1286.50000000,1297.50000000
20120217,1296.75000000,1312.00000000,1296.25000000,1306.25000000
20120221,1309.00000000,1314.75000000,1299.00000000,1309.50000000
20120222,1306.50000000,1311.50000000,1300.25000000,1311.25000000
20120223,1309.75000000,1318.75000000,1304.75000000,1316.00000000
20120224,1315.75000000,1324.25000000,1311.50000000,1319.25000000
20120227,1318.50000000,1336.50000000,1316.50000000,1335.00000000
20120228,1332.50000000,1347.25000000,1332.50000000,1345.00000000
20120229,1343.50000000,1356.75000000,1340.50000000,1352.50000000
20120301,1348.00000000,1356.25000000,1338.75000000,1355.00000000
20120302,1354.00000000,1365.50000000,1348.75000000,1365.50000000
20120305,1362.50000000,1369.00000000,1355.50000000,1357.50000000
20120306,1356.50000000,1368.75000000,1347.75000000,1367.75000000
20120307,1366.50000000,1371.50000000,1356.50000000,1359.25000000
20120308,1359.50000000,1371.50000000,1356.50000000,1371.00000000
20120309,1369.50000000,1388.00000000,1362.75000000,1370.25000000
20120312,1370.50000000,1374.25000000,1364.50000000,1367.00000000
20120313,1365.50000000,1387.25000000,1363.75000000,1381.25000000
20120314,1381.50000000,1393.25000000,1379.00000000,1382.75000000
20120315,1384.75000000,1402.50000000,1384.50000000,1401.50000000
20120316,1401.00000000,1410.00000000,1396.00000000,1406.50000000
20120319,1406.75000000,1410.50000000,1395.00000000,1399.00000000
20120320,1399.50000000,1400.50000000,1374.25000000,1377.50000000
20120321,1377.50000000,1390.50000000,1377.25000000,1387.50000000
20120322,1387.50000000,1392.50000000,1371.00000000,1382.00000000
20120323,1382.75000000,1402.00000000,1382.00000000,1398.25000000
20120326,1398.25000000,1421.00000000,1396.50000000,1412.00000000
20120327,1412.25000000,1419.75000000,1401.25000000,1402.25000000
20120328,1403.25000000,1411.50000000,1396.50000000,1400.00000000
20120329,1401.50000000,1409.00000000,1383.50000000,1388.00000000
20120330,1388.00000000,1448.50000000,1386.00000000,1435.50000000
20120402,1439.50000000,1466.25000000,1439.00000000,1453.50000000
20120403,1453.50000000,1466.75000000,1445.50000000,1449.25000000
20120404,1447.00000000,1462.25000000,1440.75000000,1452.00000000
20120405,1452.50000000,1466.75000000,1447.25000000,1466.50000000
20120409,1463.50000000,1479.25000000,1456.00000000,1463.50000000
20120410,1463.50000000,1484.75000000,1454.25000000,1458.50000000
20120411,1460.25000000,1462.75000000,1447.00000000,1454.50000000
20120412,1455.00000000,1477.50000000,1452.25000000,1474.75000000
20120413,1475.50000000,1481.75000000,1465.50000000,1471.00000000
20120416,1469.00000000,1470.00000000,1449.75000000,1454.50000000
20120417,1454.75000000,1469.50000000,1453.00000000,1461.75000000
20120418,1460.75000000,1470.25000000,1439.75000000,1443.75000000
20120419,1445.00000000,1466.00000000,1442.50000000,1451.25000000
20120420,1450.75000000,1489.00000000,1448.25000000,1479.75000000
20120423,1480.50000000,1487.50000000,1469.25000000,1471.25000000
20120424,1470.75000000,1501.50000000,1468.00000000,1495.25000000
20120425,1495.25000000,1527.00000000,1495.25000000,1506.25000000
20120426,1505.00000000,1513.25000000,1493.75000000,1510.50000000
20120427,1513.00000000,1537.00000000,1511.75000000,1523.75000000
20120430,1520.50000000,1537.25000000,1512.25000000,1535.75000000
20120501,1534.25000000,1535.00000000,1522.25000000,1533.75000000
20120502,1531.25000000,1542.75000000,1511.25000000,1515.25000000
20120503,1512.75000000,1519.00000000,1495.75000000,1503.75000000
20120504,1502.25000000,1511.50000000,1488.25000000,1508.50000000
20120507,1500.50000000,1509.00000000,1490.50000000,1496.00000000
20120508,1497.50000000,1501.50000000,1464.50000000,1468.50000000
20120509,1468.50000000,1472.00000000,1443.50000000,1460.50000000
20120510,1460.25000000,1489.00000000,1459.75000000,1485.50000000
20120511,1487.25000000,1492.00000000,1432.75000000,1436.25000000
20120514,1436.25000000,1437.00000000,1406.25000000,1417.25000000
20120515,1415.75000000,1446.00000000,1410.25000000,1443.25000000
20120516,1443.75000000,1453.25000000,1416.50000000,1452.25000000
20120517,1454.00000000,1480.25000000,1450.50000000,1468.25000000
20120518,1465.25000000,1469.00000000,1435.25000000,1435.25000000
20120521,1444.00000000,1453.25000000,1438.75000000,1442.75000000
20120522,1441.00000000,1448.00000000,1405.25000000,1412.50000000
20120523,1412.75000000,1413.50000000,1381.25000000,1392.75000000
20120524,1397.75000000,1418.00000000,1397.75000000,1406.25000000
20120525,1410.25000000,1416.75000000,1401.75000000,1412.25000000
20120529,1413.25000000,1432.25000000,1409.50000000,1417.00000000
20120530,1418.25000000,1424.75000000,1394.50000000,1403.50000000
20120531,1396.00000000,1397.25000000,1365.00000000,1370.25000000
20120601,1370.25000000,1377.75000000,1345.00000000,1358.00000000
20120604,1365.00000000,1372.00000000,1344.75000000,1368.25000000
20120605,1369.50000000,1383.50000000,1363.50000000,1377.00000000
20120606,1376.75000000,1406.50000000,1375.50000000,1399.25000000
20120607,1399.00000000,1444.50000000,1396.75000000,1441.25000000
20120608,1438.00000000,1440.50000000,1415.00000000,1432.50000000
20120611,1425.00000000,1449.25000000,1420.50000000,1431.25000000
20120612,1430.00000000,1450.00000000,1423.00000000,1437.00000000
20120613,1433.75000000,1439.00000000,1410.00000000,1419.75000000
20120614,1421.00000000,1424.75000000,1402.25000000,1408.75000000
20120615,1410.00000000,1423.50000000,1406.75000000,1414.00000000
20120618,1424.25000000,1441.00000000,1417.75000000,1439.25000000
20120619,1445.00000000,1495.00000000,1443.00000000,1484.50000000
20120620,1483.00000000,1495.75000000,1470.50000000,1495.50000000
20120621,1493.00000000,1494.25000000,1471.00000000,1471.25000000
20120622,1468.00000000,1490.50000000,1464.50000000,1475.50000000
20120625,1499.00000000,1537.00000000,1498.50000000,1525.50000000
20120626,1533.50000000,1538.75000000,1506.25000000,1513.25000000
20120627,1515.50000000,1539.75000000,1508.75000000,1512.00000000
20120628,1515.50000000,1522.50000000,1492.75000000,1503.50000000
20120629,1504.00000000,1536.00000000,1501.00000000,1527.75000000
20120702,1545.25000000,1555.75000000,1530.50000000,1538.00000000
20120703,1554.75000000,1578.00000000,1541.25000000,1574.75000000
