DATE PRC OPENPRC ASKHI BIDLO 20010102 62.00000 64.87500 65.31250 60.56250 20010103 62.56250 60.75000 63.75000 59.18750 20010104 61.00000 64.00000 64.18750 60.25000 20010105 58.75000 61.37500 61.50000 58.12500 20010108 59.00000 58.75000 60.50000 58.68750 20010109 58.93750 59.00000 59.00000 57.18750 20010110 60.37500 58.37500 60.87500 58.31250 20010111 59.12500 60.00000 60.75000 59.00000 20010112 60.62500 59.56250 60.68750 58.56250 20010116 61.00000 59.93750 61.62500 59.50000 20010117 58.75000 62.43750 62.68750 58.25000 20010118 57.37500 56.50000 58.00000 55.62500 20010119 55.68750 57.37500 57.43750 55.50000 20010122 56.00000 56.31250 56.87500 55.68750 20010123 57.50000 56.93750 58.00000 56.18750 20010124 57.43750 56.87500 58.00000 56.87500 20010125 59.25000 56.50000 59.68750 56.50000 20010126 58.06250 58.75000 59.68750 57.50000 20010129 56.46000 57.70000 57.99000 56.31000 20010130 56.15000 56.46000 56.59000 54.56000 20010131 58.50000 56.50000 58.91000 56.50000 20010201 56.52000 58.00000 58.50000 56.06000 20010202 56.85000 56.97000 57.50000 56.04000 20010205 57.93000 56.73000 58.04000 56.42000 20010206 56.73000 57.88000 58.46000 56.47000 20010207 57.45000 56.95000 57.89000 56.65000 20010208 57.51000 57.35000 58.26000 57.12000 20010209 57.34000 57.70000 58.17000 56.78000 20010212 59.07000 58.65000 59.10000 58.21000 20010213 60.72000 59.09000 61.38000 59.09000 20010214 60.59000 61.72000 61.94000 60.34000 20010215 60.15000 60.59000 60.76000 58.84000 20010216 59.99000 59.80000 60.61000 59.63000 20010220 61.85000 60.35000 62.80000 60.15000 20010221 60.20000 61.85000 62.38000 60.15000 20010222 61.28000 60.20000 62.23000 60.20000 20010223 61.61000 60.98000 61.75000 60.55000 20010226 62.76000 61.45000 62.97000 61.02000 20010227 63.70000 62.30000 63.90000 62.00000 20010228 62.20000 63.80000 63.83000 61.99000 20010301 59.65000 61.85000 61.86000 58.60000 20010302 60.10000 59.55000 61.45000 58.30000 20010305 61.91000 59.90000 62.15000 59.88000 20010306 62.13000 62.05000 62.59000 61.29000 20010307 64.10000 61.95000 64.21000 61.87000 20010308 64.75000 64.00000 65.20000 63.55000 20010309 65.50000 64.45000 65.60000 64.20000 20010312 61.00000 64.20000 64.32000 60.96000 20010313 60.57000 62.01000 62.99000 60.06000 20010314 58.02000 59.50000 59.51000 56.83000 20010315 56.10000 58.02000 58.02000 55.51000 20010316 53.75000 55.63000 56.20000 52.85000 20010319 56.02000 54.57000 56.25000 53.75000 20010320 55.00000 56.60000 57.19000 54.76000 20010321 53.85000 54.60000 55.40000 53.20000 20010322 52.00000 53.10000 53.35000 49.70000 20010323 53.00000 52.75000 53.44000 51.60000 20010326 55.44000 53.55000 56.17000 53.55000 20010327 55.20000 55.31000 56.24000 54.25000 20010328 55.00000 54.60000 55.18000 54.00000 20010329 55.95000 54.55000 56.30000 54.25000 20010330 55.71000 55.40000 57.27000 55.31000 20010402 55.02000 55.40000 56.60000 54.53000 20010403 54.61000 55.45000 55.45000 54.11000 20010404 54.63000 54.50000 55.20000 53.92000 20010405 56.81000 56.00000 57.50000 55.84000 20010406 55.98000 56.00000 56.65000 55.32000 20010409 56.87000 56.05000 57.74000 56.00000 20010410 59.82000 58.10000 60.19000 57.83000 20010411 59.12000 60.57000 61.00000 58.50000 20010412 60.50000 58.95000 60.50000 58.62000 20010416 59.75000 60.25000 60.98000 59.18000 20010417 60.60000 59.75000 60.60000 59.00000 20010418 61.30000 60.85000 63.73000 60.70000 20010419 60.63000 61.48000 61.62000 59.55000 20010420 61.70000 61.90000 64.91000 60.50000 20010423 60.14000 60.90000 61.28000 59.61000 20010424 60.80000 60.00000 62.13000 60.00000 20010425 60.34000 59.95000 60.41000 59.90000 20010426 60.98000 60.09000 61.20000 59.77000 20010427 61.61000 60.92000 61.80000 60.84000 20010430 61.80000 62.40000 64.16000 61.80000 20010501 63.43000 62.70000 64.48000 62.70000 20010502 64.00000 63.68000 64.30000 63.25000 20010503 64.00000 63.75000 64.20000 62.71000 20010504 64.50000 63.15000 65.00000 63.00000 20010507 64.69000 64.70000 65.27000 64.25000 20010508 64.63000 64.50000 65.20000 64.30000 20010509 65.00000 64.05000 65.51000 64.00000 20010510 65.95000 65.55000 66.00000 65.16000 20010511 66.01000 65.97000 66.43000 65.30000 20010514 66.74000 66.00000 66.75000 65.87000 20010515 66.59000 66.02000 66.70000 65.44000 20010516 66.75000 66.60000 66.75000 65.65000 20010517 68.79000 66.75000 69.85000 66.56000 20010518 68.35000 68.79000 68.90000 67.97000 20010521 68.69000 67.90000 68.75000 67.87000 20010522 68.00000 68.10000 68.95000 67.50000 20010523 66.00000 67.40000 67.65000 66.00000 20010524 65.20000 66.20000 67.46000 64.05000 20010525 63.33000 64.90000 64.90000 62.90000 20010529 63.53000 63.50000 63.90000 63.20000 20010530 63.05000 63.57000 63.95000 62.80000 20010531 62.89000 63.30000 63.40000 62.33000 20010601 65.00000 63.00000 65.57000 62.90000 20010604 66.03000 64.90000 66.70000 64.90000 20010605 66.93000 67.03000 67.55000 66.70000 20010606 66.10000 66.15000 66.26000 65.72000 20010607 65.65000 65.95000 66.06000 65.12000 20010608 64.59000 65.62500 65.62500 64.10000 20010611 64.50000 64.59000 64.75000 63.67000 20010612 65.71000 64.30000 66.14000 64.20000 20010613 65.49000 65.60000 66.49000 65.40000 20010614 63.56000 65.49000 65.49000 63.32000 20010615 64.25000 63.80000 64.51000 63.72000 20010618 64.88000 64.85000 64.99000 64.41000 20010619 61.80000 64.70000 64.88000 61.54000 20010620 61.11000 61.80000 62.85000 60.38000 20010621 57.75000 60.00000 60.00000 56.70000 20010622 57.00000 57.75000 57.88000 55.40000 20010625 56.96000 56.95000 57.78000 56.39000 20010626 57.02000 56.70000 57.82000 56.05000 20010627 57.70000 57.02000 58.04000 56.88000 20010628 57.24000 57.30000 58.38000 56.88000 20010629 55.60000 56.89000 57.50000 55.58000 20010702 56.36000 56.60000 57.22000 56.30000 20010703 56.33000 56.36000 57.06000 56.15000 20010705 55.23000 56.70000 56.72000 55.15000 20010706 54.30000 55.05000 55.48000 53.77000 20010709 52.83000 53.85000 54.02000 52.55000 20010710 54.15000 53.73000 54.62000 53.19000 20010711 52.90000 54.00000 54.21000 52.90000 20010712 54.50000 53.40000 54.79000 53.26000 20010713 55.07000 54.49000 55.21000 53.77000 20010716 55.28000 54.62000 55.39000 54.08000 20010717 56.30000 55.40000 56.72000 55.40000 20010718 57.13000 57.60000 57.60000 55.05000 20010719 56.39000 57.41000 57.95000 55.70000 20010720 56.79000 56.39000 57.15000 56.27000 20010723 56.25000 57.09000 57.25000 56.05000 20010724 55.26000 56.60000 56.60000 55.19000 20010725 56.67000 55.96000 56.85000 55.82000 20010726 58.11000 56.55000 58.18000 56.52000 20010727 58.14000 57.95000 58.90000 57.95000 20010730 57.40000 58.64000 58.90000 57.40000 20010731 58.53000 57.20000 58.79000 57.12000 20010801 59.00000 58.65000 59.34000 58.52000 20010802 58.82000 59.50000 59.75000 58.32000 20010803 59.21000 58.82000 59.25000 58.56000 20010806 58.40000 59.00000 59.80000 58.34000 20010807 57.50000 57.44000 57.73000 56.50000 20010808 56.61000 57.15000 57.68000 56.32000 20010809 56.36000 56.51000 57.04000 55.88000 20010810 56.85000 56.51000 56.93000 56.11000 20010813 56.45000 56.55000 57.24000 56.15000 20010814 55.89000 56.45000 56.70000 55.85000 20010815 54.44000 55.55000 56.10000 54.39000 20010816 55.13000 54.10000 55.13000 53.79000 20010817 54.00000 55.00000 55.00000 53.40000 20010820 53.34000 53.75000 53.80000 52.80000 20010821 51.94000 53.27000 53.31000 51.94000 20010822 52.30000 51.94000 52.60000 51.78000 20010823 52.17000 52.10000 52.50000 52.00000 20010824 53.63000 52.34000 53.95000 52.30000 20010827 53.06000 53.91000 53.91000 53.01000 20010828 51.65000 53.00000 53.21000 51.55000 20010829 50.70000 51.80000 52.00000 50.51000 20010830 50.50000 50.70000 51.15000 50.17000 20010831 51.20000 50.50000 51.20000 50.26000 20010904 49.95000 49.75000 51.97000 49.45000 20010905 50.61000 50.20000 51.25000 49.90000 20010906 48.84000 50.10000 50.45000 48.45000 20010907 45.18000 47.80000 48.00000 44.79000 20010910 43.46000 44.90000 45.95000 43.46000 20010917 35.80000 35.65000 38.70000 35.45000 20010918 33.14000 35.80000 36.16000 32.00000 20010919 32.61000 32.00000 33.81000 31.93000 20010920 29.76000 32.03000 32.24000 29.75000 20010921 30.10000 28.25000 30.30000 27.60000 20010924 32.80000 30.09000 33.39000 30.09000 20010925 34.33000 33.25000 34.48000 32.76000 20010926 34.29000 34.55000 34.65000 33.35000 20010927 34.40000 33.90000 34.59000 32.10000 20010928 33.50000 34.41000 34.41000 32.90000 20011001 32.40000 33.50000 34.25000 32.05000 20011002 34.25000 33.48000 34.48000 33.13000 20011003 36.59000 34.51000 37.52000 34.40000 20011004 36.38000 36.59000 36.88000 35.25000 20011005 36.26000 36.50000 37.04000 34.95000 20011008 36.62000 36.20000 37.64000 35.94000 20011009 36.00000 36.90000 36.97000 35.62000 20011010 35.76000 36.05000 36.59000 35.40000 20011011 36.18000 35.90000 36.69000 35.89000 20011012 35.90000 36.01000 36.01000 34.90000 20011015 35.27000 35.60000 35.75000 34.78000 20011016 35.12000 35.27000 35.55000 34.88000 20011017 33.70000 35.30000 35.45000 33.51000 20011018 32.86000 33.95000 34.08000 32.51000 20011019 33.45000 33.36000 33.75000 32.80000 20011022 33.70000 33.80000 34.60000 33.54000 20011023 33.89000 34.02000 34.55000 33.80000 20011024 34.24000 34.65000 34.96000 33.99000 20011025 35.90000 34.10000 35.95000 33.63000 20011026 37.68000 36.10000 38.10000 36.05000 20011029 33.75000 35.88000 35.90000 33.50000 20011030 33.03000 33.65000 34.19000 33.03000 20011031 32.60000 33.05000 33.55000 32.42000 20011101 33.19000 32.50000 33.50000 32.31000 20011102 34.35000 33.49000 34.55000 33.21000 20011105 35.05000 35.00000 35.52000 34.60000 20011106 35.52000 34.90000 35.74000 34.30000 20011107 34.89000 35.23000 35.52000 34.77000 20011108 34.90000 35.00000 35.75000 34.60000 20011109 33.24000 35.14000 35.22000 32.80000 20011112 33.06000 33.00000 33.28000 31.58000 20011113 33.61000 33.95000 33.96000 33.20000 20011114 34.10000 33.95000 34.25000 33.64000 20011115 34.24000 34.10000 34.55000 34.08000 20011116 34.99000 34.80000 35.01000 34.60000 20011119 35.10000 35.01000 35.45000 34.70000 20011120 34.97000 35.20000 35.20000 34.86000 20011121 34.70000 34.97000 34.97000 34.34000 20011123 35.63000 35.09000 35.65000 34.90000 20011126 35.89000 36.00000 36.15000 35.60000 20011127 35.50000 36.15000 36.25000 35.15000 20011128 34.17000 35.14000 35.14000 33.95000 20011129 35.15000 34.70000 35.20000 34.31000 20011130 35.10000 34.95000 35.10000 34.60000 20011203 35.00000 35.10000 35.10000 34.03000 20011204 35.38000 35.01000 35.39000 34.80000 20011205 35.89000 35.50000 36.22000 35.43000 20011206 37.11000 36.18000 37.20000 36.06000 20011207 37.30000 37.40000 37.55000 36.60000 20011210 36.90000 37.32000 38.29000 36.71000 20011211 37.07000 37.20000 37.65000 36.65000 20011212 36.80000 37.30000 37.30000 36.66000 20011213 37.00000 36.45000 37.80000 36.00000 20011214 37.55000 37.15000 37.65000 36.82000 20011217 37.06000 37.35000 37.67000 36.99000 20011218 37.25000 36.60000 37.43000 36.27000 20011219 37.51000 36.35000 37.88000 36.31000 20011220 38.14000 37.85000 39.08000 37.46000 20011221 38.64000 38.40000 39.20000 38.15000 20011224 38.42000 38.54000 38.90000 38.28000 20011226 38.60000 38.45000 38.85000 38.16000 20011227 38.69000 38.73000 38.84000 38.55000 20011228 39.10000 38.93000 39.12000 38.69000 20011231 38.78000 39.19000 39.42000 38.78000 20020102 38.10000 38.54000 38.67000 37.85000 20020103 38.75000 38.40000 39.00000 38.32000 20020104 40.36000 39.65000 40.40000 39.42000 20020107 41.00000 41.00000 41.89000 40.92000 20020108 40.33000 41.47000 41.70000 40.02000 20020109 39.90000 40.39000 40.89000 39.50000 20020110 39.84000 40.10000 40.25000 39.63000 20020111 38.69000 39.84000 39.95000 38.60000 20020114 38.25000 38.69000 38.70000 38.07000 20020115 39.35000 38.60000 39.49000 38.43000 20020116 38.02000 38.65000 39.10000 38.02000 20020117 38.33000 38.55000 38.67000 37.65000 20020118 39.15000 38.33000 39.62000 38.03000 20020122 39.78000 39.70000 39.93000 39.27000 20020123 39.33000 40.06000 40.83000 38.00000 20020124 40.00000 39.60000 40.25000 39.40000 20020125 40.48000 40.03000 40.48000 39.74000 20020128 40.90000 40.72000 41.00000 40.34000 20020129 40.23000 41.17000 41.29000 40.09000 20020130 40.00000 39.85000 40.44000 39.05000 20020131 40.95000 40.05000 40.95000 39.87000 20020201 41.46000 41.00000 41.65000 40.90000 20020204 41.10000 41.55000 41.81000 40.80000 20020205 40.90000 40.85000 41.49000 40.50000 20020206 40.98000 40.73000 41.50000 40.56000 20020207 41.06000 41.17000 41.46000 40.96000 20020208 41.70000 41.05000 41.90000 40.81000 20020211 43.00000 41.90000 43.20000 41.72000 20020212 43.15000 42.75000 43.35000 42.61000 20020213 44.90000 43.60000 44.99000 43.52000 20020214 44.77000 44.70000 44.80000 44.27000 20020215 44.90000 44.77000 45.01000 44.36000 20020219 43.71000 44.10000 44.13000 43.40000 20020220 43.31000 43.80000 43.95000 42.55000 20020221 44.21000 43.25000 45.10000 43.20000 20020222 44.76000 43.87000 45.07000 43.37000 20020225 44.94000 44.75000 45.00000 43.90000 20020226 45.15000 44.74000 45.46000 44.25000 20020227 45.90000 45.65000 46.87000 45.42000 20020228 45.96000 46.01000 47.47000 45.90000 20020301 47.84000 46.55000 47.84000 46.50000 20020304 49.13000 48.00000 49.54000 47.90000 20020305 48.21000 49.10000 49.10000 47.41000 20020306 49.86000 48.22000 49.86000 47.74000 20020307 48.48000 49.80000 50.00000 47.50000 20020308 49.40000 49.50000 49.89000 48.93000 20020311 50.88000 49.40000 51.07000 49.05000 20020312 50.28000 49.88000 50.48000 49.45000 20020313 49.22000 50.18000 50.25000 48.90000 20020314 47.61000 49.23000 49.23000 47.34000 20020315 47.98000 47.68000 47.99000 46.41000 20020318 47.63000 48.27000 48.44000 46.77000 20020319 48.04000 47.63000 48.25000 47.22000 20020320 47.03000 47.60000 47.65000 46.90000 20020321 47.67000 46.73000 47.85000 46.11000 20020322 46.39000 47.00000 47.25000 46.12000 20020325 45.72000 46.20000 46.84900 45.25000 20020326 45.79000 45.85000 46.65000 45.54000 20020327 47.33000 46.05000 47.76000 46.05000 20020328 48.25000 47.57000 48.72000 47.50000 20020401 47.92000 48.25000 48.75000 47.80000 20020402 49.09000 47.92000 49.55000 47.62000 20020403 48.73000 48.65000 49.85000 48.56000 20020404 49.08000 48.73000 49.50000 48.56000 20020405 48.29000 49.45000 49.68000 47.40000 20020408 49.00000 47.90000 49.12000 47.59000 20020409 48.57000 49.00000 49.14000 48.30000 20020410 49.58000 48.57000 49.73000 48.39000 20020411 48.82000 49.80000 50.05000 48.60000 20020412 48.55000 49.25000 49.29000 48.23000 20020415 47.65000 48.20000 48.45000 47.53000 20020416 48.70000 48.45000 48.98000 48.19000 20020417 45.37000 47.55000 47.56000 45.00000 20020418 43.70000 45.38000 45.38000 41.99000 20020419 42.75000 44.06000 44.30000 42.74000 20020422 43.14000 42.80000 43.38000 42.40000 20020423 42.50000 43.19000 43.77000 42.00000 20020424 42.40000 42.90000 43.23000 42.35000 20020425 41.90000 42.25000 43.00000 41.00000 20020426 41.51000 42.00000 42.46000 41.30000 20020429 43.63000 43.70000 43.99000 43.10000 20020430 44.60000 43.80000 45.73000 43.48000 20020501 45.50000 44.90000 45.50000 43.83000 20020502 44.87000 45.49000 45.50000 44.48000 20020503 44.63000 44.67000 45.10000 43.85000 20020506 43.38000 45.00000 45.21000 43.33000 20020507 43.14000 43.60000 43.85000 42.80000 20020508 44.41000 43.30000 44.74000 43.30000 20020509 44.98000 44.60000 45.24000 44.50000 20020510 43.63000 44.40000 44.75000 43.55000 20020513 44.28000 43.90000 44.62000 43.76000 20020514 45.48000 45.58000 45.74000 44.64000 20020515 44.55000 45.38000 45.38000 44.51000 20020516 45.00000 44.85000 45.18000 44.52000 20020517 45.42000 45.23000 45.61000 44.80000 20020520 45.13000 45.64000 46.03000 44.87000 20020521 44.35000 45.14000 45.75000 44.11000 20020522 44.41000 44.25000 44.59000 43.29000 20020523 44.15000 43.83000 44.50000 43.39000 20020524 43.35000 44.00000 44.00000 43.05000 20020528 43.00000 43.35000 43.35000 42.75000 20020529 43.00000 42.70000 43.50000 42.65000 20020530 43.66000 42.60000 44.19000 42.46100 20020531 42.65000 43.82000 44.09000 42.65000 20020603 41.86000 43.40000 43.87000 41.83000 20020604 41.85000 41.87000 42.40000 41.45000 20020605 42.54000 42.10000 42.79000 41.87000 20020606 41.96000 42.54000 42.77000 41.92000 20020607 42.76000 41.96000 43.25000 41.75000 20020610 42.92000 42.95000 43.50000 42.83000 20020611 42.50000 43.10000 43.80000 42.30000 20020612 43.83000 42.62000 43.99000 42.60000 20020613 42.50000 43.30000 43.75000 42.39000 20020614 42.53000 42.75000 43.00000 41.78100 20020617 44.00000 42.54000 44.35000 42.54000 20020618 43.78000 43.95000 44.28000 43.40000 20020619 43.13000 43.47000 44.10000 43.10000 20020620 43.77000 43.13000 44.49000 43.02000 20020621 42.97000 43.03000 43.72000 42.74000 20020624 42.74000 42.92000 43.67000 41.52000 20020625 42.87000 43.30000 44.12000 42.82000 20020626 42.72000 41.87000 43.10000 41.87000 20020627 44.80000 43.00000 44.88000 42.96000 20020628 45.00000 44.35000 45.09000 44.10000 20020701 44.60000 44.97000 45.28000 44.56000 20020702 44.54000 44.40000 44.78000 43.86000 20020703 43.77000 44.14000 44.45000 43.17000 20020705 45.00000 44.20000 45.20000 44.05000 20020708 44.10000 44.72000 45.09000 43.87000 20020709 43.22000 43.99000 44.69000 43.09000 20020710 40.80000 43.52000 43.70000 40.46000 20020711 41.17000 40.80000 41.47000 39.55000 20020712 40.15000 41.24000 41.49000 39.13000 20020715 39.76000 39.85000 39.87000 37.20000 20020716 40.87000 40.05000 41.80000 40.05000 20020717 42.94000 42.42000 43.19000 42.15000 20020718 41.29000 43.09000 43.10000 41.23000 20020719 39.92000 40.89000 41.00000 39.56000 20020722 38.53000 39.80000 40.15000 37.58000 20020723 38.85000 38.45000 39.90000 38.10000 20020724 41.19000 37.50000 41.37000 37.10000 20020725 42.94000 41.00000 42.94000 40.31000 20020726 42.00000 42.50000 42.51000 40.14000 20020729 42.03000 42.94000 42.99000 41.30000 20020730 41.65000 41.99000 42.00000 40.60000 20020731 41.52000 41.66000 41.66000 40.35000 20020801 40.63000 41.00000 41.40000 40.35000 20020802 39.85000 40.63000 40.86000 39.10000 20020805 38.61000 39.65000 40.27000 38.53000 20020806 39.41000 39.01000 40.59000 39.01000 20020807 41.10000 39.85000 41.13000 39.70000 20020808 41.50000 41.00000 41.60000 40.25000 20020809 41.00000 41.10000 41.65000 40.41000 20020812 40.50000 40.15000 40.65000 39.55000 20020813 37.23000 39.90000 39.91000 37.10000 20020814 36.35000 36.83000 36.84000 34.10000 20020815 37.49000 36.00000 37.95000 35.40000 20020816 37.50000 37.95000 38.35000 36.99000 20020819 38.50000 37.51000 38.56000 37.41000 20020820 37.88000 38.57000 38.57000 37.73000 20020821 37.57000 38.00000 38.43000 36.91000 20020822 38.50000 37.60000 38.65000 37.26000 20020823 37.13000 38.50000 38.50000 36.90000 20020826 36.89000 37.13000 37.27000 35.85000 20020827 37.03000 37.10000 37.69000 36.59000 20020828 37.53000 37.03000 37.85000 36.40000 20020829 37.17000 36.73000 37.80000 36.33000 20020830 37.07000 36.93000 37.70000 36.70000 20020903 35.46000 36.80000 36.85000 35.23100 20020904 36.85000 35.50000 37.06000 35.25000 20020905 36.03000 36.45000 36.95000 36.00000 20020906 37.21000 36.58000 37.65000 36.54000 20020909 37.35000 37.21000 37.76000 36.50000 20020910 37.18000 37.30000 37.78000 36.55000 20020911 37.08000 37.43000 37.80000 36.92000 20020912 36.45000 36.88000 37.11000 36.35000 20020913 35.58000 35.87000 36.17000 35.01000 20020916 37.23000 35.90000 37.41000 35.90000 20020917 36.29000 37.40000 37.59900 36.07000 20020918 36.77000 36.09000 37.15000 36.01000 20020919 35.52000 36.00000 36.70000 35.45000 20020920 36.48000 35.90000 36.75000 35.65000 20020923 35.40000 35.90000 36.00000 34.86000 20020924 34.96000 35.12000 35.70000 34.65000 20020925 35.41000 35.10000 35.50000 34.50000 20020926 36.55000 35.81000 36.59000 35.56000 20020927 34.70000 36.30000 36.30000 34.66000 20020930 34.13000 34.40000 34.82000 33.20000 20021001 36.00000 34.32000 36.02000 34.25000 20021002 34.38000 35.50000 35.50000 34.13000 20021003 34.31000 34.78000 35.30000 34.19000 20021004 32.01000 34.32000 34.32000 31.95000 20021007 32.38000 32.22000 32.90000 31.63000 20021008 32.01000 33.00000 33.01000 31.18000 20021009 30.44000 31.40000 31.75000 29.95000 20021010 31.35000 30.30000 31.70000 29.98000 20021011 32.00000 31.75000 32.65000 31.34000 20021014 31.06000 30.30000 31.35000 30.25000 20021015 32.15000 31.53000 32.41000 31.14000 20021016 30.50000 32.16000 32.52000 30.27000 20021017 29.98000 30.75000 31.00000 29.46000 20021018 29.00000 29.25000 29.45000 28.53000 20021021 30.36000 29.00000 30.50000 28.58000 20021022 30.14000 29.98000 30.28000 29.55000 20021023 30.70000 29.97000 30.71000 29.85000 20021024 29.95000 30.87000 31.20000 29.70000 20021025 30.32000 29.99000 30.35000 29.35000 20021028 28.98000 30.42000 30.80000 28.70000 20021029 29.70000 28.90000 29.90000 28.54000 20021030 30.20000 29.77000 30.39000 29.20000 20021031 29.75000 30.40000 30.52000 29.55000 20021101 30.40000 29.79000 30.65000 29.56000 20021104 29.67000 30.50000 30.86000 29.63000 20021105 31.52000 29.87000 31.98000 29.87000 20021106 33.58000 32.04000 34.43000 32.01000 20021107 32.29000 33.78000 33.90000 32.11000 20021108 33.18000 32.85000 33.60000 32.50000 20021111 31.23000 33.18000 33.21000 31.00000 20021112 31.66000 31.80000 32.10000 31.25000 20021113 31.42000 31.63000 32.27000 30.87000 20021114 31.35000 32.10000 32.40000 30.87000 20021115 31.50000 31.35000 32.00000 31.04000 20021118 30.92000 31.54000 31.78000 30.90000 20021119 31.40000 31.02000 31.65000 30.62000 20021120 31.73000 31.20000 32.25000 31.20000 20021121 32.44000 32.20000 33.02000 32.02000 20021122 34.00000 32.84000 34.43000 32.80000 20021125 33.49000 33.55000 34.19000 33.20000 20021126 33.67000 33.70000 34.05000 33.26000 20021127 35.02000 34.00000 35.14000 33.85000 20021129 34.05000 35.03000 35.03000 33.80000 20021202 34.10000 34.60000 34.88000 33.70000 20021203 34.24000 34.25000 34.50000 33.81000 20021204 33.93000 33.77000 34.38000 33.56000 20021205 32.96000 33.75000 33.76000 32.43000 20021206 33.40000 32.40000 33.75000 32.23000 20021209 32.40000 32.63000 33.25000 32.31000 20021210 32.25000 32.35000 32.60000 32.00000 20021211 32.53000 32.05000 32.64000 31.75000 20021212 32.05000 32.00000 32.50000 31.80000 20021213 31.40000 32.05000 32.05000 31.40000 20021216 31.92000 31.27000 32.10000 31.25000 20021217 31.85000 32.06000 32.74900 31.84000 20021218 32.02000 31.77000 32.50000 31.42000 20021219 32.25000 31.73000 32.48000 31.73000 20021220 32.71000 32.92000 32.94000 32.29000 20021223 32.79000 32.71000 32.95000 32.40000 20021224 32.65000 32.90000 33.10000 32.53000 20021226 32.63000 32.85000 33.28000 32.52000 20021227 32.33000 32.90000 33.09000 32.14000 20021230 32.90000 32.33000 33.00000 32.33000 20021231 32.99000 32.67000 33.13000 32.47000 20030102 33.88000 33.00000 33.92000 33.00000 20030103 34.18000 34.10000 34.44000 33.89000 20030106 34.13000 34.05000 34.56000 33.96000 20030107 33.30000 34.12000 34.13000 33.03000 20030108 33.50000 33.37000 33.50000 33.03000 20030109 33.90000 33.75000 34.05000 33.37000 20030110 33.85000 33.91000 34.10000 33.43000 20030113 34.30000 34.15000 34.59000 33.75100 20030114 34.15000 34.15000 34.24000 33.82000 20030115 33.35000 34.05000 34.39000 33.25000 20030116 33.46000 33.80000 34.24000 33.28000 20030117 33.29000 33.35000 33.73000 33.03000 20030121 32.40000 33.29000 33.31000 32.27000 20030122 31.78000 32.05000 32.70000 31.76000 20030123 31.85000 31.80000 32.27000 31.78000 20030124 31.01000 31.60000 31.85000 31.00000 20030127 30.62000 31.01000 31.25000 30.60000 20030128 31.45000 30.74000 31.55000 30.59000 20030129 30.61000 31.46000 31.46000 30.50000 20030130 30.66000 30.27000 31.30000 30.20000 20030131 31.59000 31.38000 32.22000 31.20000 20030203 31.11000 30.90000 31.50000 30.53000 20030204 31.24000 30.80000 31.42000 30.50000 20030205 30.67000 31.07000 31.63000 30.54000 20030206 30.55000 30.66000 30.97000 30.33000 20030207 30.00000 30.65000 30.90000 29.90000 20030210 30.27000 30.10000 30.48000 29.89000 20030211 29.84000 30.27000 30.51000 29.57000 20030212 29.63000 29.80000 29.89000 29.36000 20030213 29.50000 29.46000 29.81000 28.90000 20030214 30.15000 29.45000 30.47000 29.43000 20030218 30.00000 30.50000 30.80000 29.88000 20030219 30.18000 30.00000 30.18000 29.59000 20030220 29.17000 30.18000 30.20000 28.20000 20030221 29.64000 29.00000 29.64000 28.43200 20030224 28.49000 29.28000 29.64000 28.40000 20030225 28.19000 28.44000 28.50000 27.99000 20030226 27.84000 28.36000 28.50000 27.64000 20030227 27.95000 28.11000 28.31000 27.66000 20030228 27.56000 28.00000 28.12000 27.24000 20030303 27.11000 27.70000 27.80000 27.02000 20030304 27.45000 27.10000 27.82000 26.91000 20030305 26.74000 27.45000 27.45000 26.53000 20030306 26.16000 26.60000 26.70000 26.00000 20030307 25.84000 25.80000 25.94000 25.40000 20030310 25.52000 25.70000 26.20000 25.46000 20030311 25.22000 25.63000 25.84000 25.11000 20030312 25.15000 25.15000 25.42000 24.73000 20030313 25.35000 25.42000 25.52000 24.90000 20030314 25.55000 25.25000 26.25000 25.17750 20030317 26.90000 25.50000 27.09000 25.32000 20030318 27.83000 27.37000 28.42000 27.00000 20030319 27.95000 27.90000 28.35000 27.55000 20030320 27.82000 27.90000 28.16000 27.37000 20030321 28.10000 28.24000 28.25000 27.01000 20030324 27.03000 27.80000 27.80000 26.94000 20030325 27.37000 27.25000 27.65000 26.83000 20030326 26.40000 27.37000 27.40000 26.21000 20030327 26.52000 26.40000 26.56000 25.90000 20030328 26.10000 26.30000 26.30000 25.99000 20030331 25.06000 25.00000 25.59200 24.85000 20030401 25.67000 25.37000 25.96000 25.20000 20030402 26.66000 25.98000 26.76000 25.90000 20030403 26.55000 26.94000 27.10000 26.43000 20030404 26.50000 26.79000 26.85000 26.10000 20030407 27.40000 27.10000 27.80000 27.10000 20030408 27.36000 27.15000 27.72000 26.90000 20030409 27.48000 27.36000 28.05000 27.32000 20030410 27.09000 27.48000 27.48000 26.42000 20030411 26.47000 27.09000 27.10000 25.70000 20030414 27.25000 26.48000 27.25000 26.35000 20030415 27.29000 26.90000 27.29000 26.55000 20030416 26.64000 27.36000 27.46000 26.56000 20030417 26.65000 26.64000 26.72000 26.03000 20030421 26.78000 26.65000 27.11000 26.65000 20030422 27.80000 26.60000 27.81000 26.59000 20030423 28.14000 28.00000 28.66000 27.65000 20030424 27.63000 27.94000 28.44000 27.52000 20030425 27.19000 27.83000 27.85000 27.16000 20030428 27.38000 26.50000 27.46000 26.49000 20030429 27.76000 27.38000 27.84000 27.38000 20030430 27.28000 27.40000 27.62000 27.23000 20030501 27.11000 27.17000 27.30000 27.00000 20030502 28.62000 27.55000 28.77000 27.49000 20030505 27.62000 28.12000 28.39000 27.45000 20030506 28.14000 27.50000 28.26000 27.40000 20030507 28.38000 28.14000 28.97000 28.01000 20030508 28.14000 28.00000 28.41000 27.94000 20030509 29.10000 28.55000 29.10000 28.30000 20030512 29.82000 28.90000 29.98000 28.83000 20030513 29.55000 29.78000 29.78000 29.29000 20030514 29.49000 29.70000 29.83000 29.13000 20030515 30.16000 29.55000 30.25000 29.50000 20030516 30.42000 30.35000 30.76000 30.10000 20030519 29.07000 30.05000 30.06000 28.95000 20030520 28.93000 29.17000 29.25000 28.62000 20030521 28.80000 28.80000 29.30000 28.55000 20030522 29.10000 28.80000 29.25000 28.76000 20030523 29.99000 29.02000 30.61000 28.76000 20030527 29.90000 29.99000 30.00000 29.41000 20030528 30.38000 29.95000 30.65000 29.90000 20030529 29.95000 30.39000 30.86000 29.81000 20030530 30.67000 30.20000 30.85600 30.15000 20030602 31.96000 31.10000 32.47000 31.00000 20030603 32.11000 31.96000 32.15000 31.70000 20030604 33.55000 32.12000 33.64000 32.03000 20030605 33.68000 33.55000 33.95000 33.26000 20030606 34.86000 34.15000 35.18000 33.95000 20030609 33.17000 34.40000 34.70000 32.83000 20030610 34.31000 33.81000 35.24000 33.50000 20030611 35.40000 34.31000 35.40000 34.00000 20030612 35.75000 35.90000 35.90000 34.93000 20030613 35.34000 35.75000 35.94000 35.03000 20030616 36.41000 35.65000 36.44000 35.40000 20030617 36.15000 36.42000 37.36000 35.53000 20030618 35.83000 36.00000 36.01000 35.26000 20030619 35.50000 35.45000 35.72000 35.10000 20030620 35.53000 35.50000 35.83000 35.20000 20030623 34.46000 35.10000 35.20000 34.35000 20030624 34.50000 34.36000 35.10000 34.32000 20030625 34.41000 34.54000 35.15000 34.24000 20030626 34.40000 34.22000 34.88000 34.12000 20030627 34.22000 34.30000 34.80000 34.20000 20030630 34.32000 34.55000 34.78000 34.03000 20030701 34.65000 34.10000 34.75000 33.90000 20030702 34.80000 34.42000 34.93000 34.25000 20030703 34.58000 34.30000 34.66000 34.23000 20030707 35.01000 34.88000 35.20000 34.71000 20030708 34.99000 35.12000 35.20000 34.38000 20030709 35.23000 35.00000 35.55000 34.63000 20030710 34.69000 34.83000 35.15000 34.51000 20030711 35.18000 34.72000 35.18000 34.66000 20030714 34.58000 35.40000 35.43000 34.50000 20030715 33.44000 33.45000 34.05000 33.00000 20030716 33.39000 33.40000 33.95000 33.07000 20030717 33.17000 33.15000 33.56000 32.12000 20030718 33.35000 33.21000 33.35000 32.52000 20030721 32.35000 33.00000 33.00000 32.14000 20030722 32.57000 32.20000 32.75000 32.20000 20030723 32.69000 32.24000 33.25000 31.75000 20030724 32.20000 32.60000 32.85000 32.19000 20030725 32.68000 31.16000 32.77000 31.16000 20030728 32.77000 32.68000 32.99000 32.50000 20030729 32.05000 32.60000 32.87000 31.99000 20030730 32.52000 32.00000 32.56000 32.00000 20030731 33.12000 32.62000 33.40000 32.62000 20030801 32.42000 32.71000 33.00000 32.38000 20030804 32.22000 32.20000 32.65000 31.95000 20030805 31.22000 31.96000 32.18000 31.22000 20030806 31.91000 31.25000 32.26000 31.00000 20030807 31.93000 31.72000 31.98000 31.35000 20030808 32.25000 31.93000 32.53000 31.92000 20030811 32.22000 32.40000 32.55000 31.71000 20030812 32.61000 32.12000 32.62000 32.06000 20030813 32.38000 32.44000 32.73000 32.23000 20030814 32.98000 32.50000 33.05000 32.12000 20030815 32.94000 33.15000 33.15000 32.66000 20030818 33.58000 33.10000 33.66000 33.00000 20030819 34.33000 33.63000 34.35000 33.53000 20030820 34.36000 34.33000 34.63000 33.97000 20030821 34.94000 34.50000 35.25000 34.48000 20030822 35.68000 35.65000 36.28000 35.45000 20030825 35.30000 35.67000 35.77000 35.13000 20030826 35.71000 35.20000 35.80000 35.11000 20030827 36.14000 35.65000 36.35000 35.34000 20030828 36.98000 36.14000 37.07000 36.02000 20030829 37.39000 36.91000 37.46000 36.58000 20030902 37.69000 37.29000 37.78000 37.24000 20030903 38.37000 37.80000 38.90000 37.51000 20030904 37.89000 38.37000 38.76000 37.79000 20030905 37.16000 37.89000 37.89000 36.80000 20030908 36.96000 37.45000 37.59000 36.74000 20030909 36.33000 36.75000 36.91000 36.25000 20030910 35.62000 36.18000 36.49000 35.33000 20030911 35.72000 35.62000 36.10000 35.11000 20030912 35.66000 35.72000 36.00000 35.47000 20030915 35.50000 35.41000 35.67000 35.21000 20030916 35.81000 35.48000 35.95000 35.48000 20030917 35.43000 35.72000 35.85000 35.43000 20030918 36.14000 35.68000 36.34000 35.48000 20030919 35.79000 36.14000 36.60000 35.67000 20030922 34.89000 35.45000 35.45000 34.71000 20030923 35.15000 34.69000 35.32000 34.26000 20030924 34.20000 34.90000 35.08000 34.08000 20030925 33.76000 33.96000 34.49000 33.66000 20030926 34.01000 33.82000 34.38000 33.70000 20030929 34.45000 34.45000 34.85000 34.31000 20030930 34.33000 34.15000 34.60000 33.89000 20031001 35.34000 34.50000 35.36000 34.40000 20031002 35.33000 35.00000 35.45000 34.81000 20031003 35.85000 35.84000 36.32000 35.57000 20031006 35.81000 35.60000 35.92000 35.26000 20031007 36.17000 36.10000 36.29000 35.53000 20031008 36.28000 35.90000 36.44000 35.75000 20031009 36.79000 36.85000 37.26000 36.56000 20031010 36.95000 37.00000 37.24000 36.88000 20031013 37.30000 36.96000 37.30000 36.90000 20031014 37.15000 37.00000 37.23000 36.82000 20031015 37.00000 36.92000 37.09000 36.61000 20031016 37.45000 36.80000 37.68000 36.71000 20031017 37.24000 37.50000 37.75000 37.19000 20031020 37.27000 37.05000 37.61000 36.92000 20031021 36.60000 37.25000 37.25000 36.32000 20031022 36.16000 36.20000 36.39000 35.95000 20031023 35.94000 36.16000 36.16000 35.52000 20031024 36.28000 35.45000 36.28000 35.45000 20031027 36.04000 36.27000 36.49000 35.92000 20031028 36.04000 36.05000 36.38000 35.31000 20031029 38.50000 37.25000 38.90000 37.10000 20031030 38.77000 39.00000 39.21000 38.68000 20031031 38.49000 38.90000 39.00000 38.11000 20031103 38.91000 38.54000 39.25000 38.54000 20031104 38.73000 38.67000 39.06000 38.51000 20031105 38.60000 38.95000 39.00000 38.31000 20031106 38.89000 38.36000 39.05000 38.36000 20031107 38.90000 39.20000 39.23000 38.71000 20031110 38.83000 39.00000 39.00000 38.39100 20031111 38.32000 38.60000 38.79000 38.06000 20031112 39.07000 38.14000 39.29000 38.10000 20031113 39.90000 39.01000 40.15000 39.01000 20031114 39.25000 39.98000 40.00000 38.97000 20031117 39.74000 39.00000 39.97000 38.90000 20031118 38.83000 39.25000 39.67000 38.51000 20031119 39.40000 38.60000 39.62000 38.53000 20031120 39.35000 39.10000 39.57000 38.91000 20031121 38.86000 39.35000 39.48000 38.50000 20031124 38.89000 39.05000 39.05000 38.02000 20031125 38.26000 38.67000 38.90000 38.20000 20031126 38.28000 38.20000 38.38000 37.61000 20031128 38.39000 38.38000 38.75000 38.24000 20031201 38.02000 37.60000 38.68000 37.60000 20031202 37.83000 38.00000 38.47000 37.60000 20031203 38.52000 37.88000 38.68000 37.65000 20031204 39.11000 38.52000 39.20000 38.35000 20031205 38.00000 38.86000 38.94000 37.87100 20031208 39.12000 38.18000 39.12000 38.15000 20031209 38.58000 39.05000 39.12000 38.15000 20031210 38.87000 38.50000 39.00000 38.29000 20031211 39.56000 38.90000 39.61000 38.90000 20031212 39.37000 39.49000 39.49000 38.90000 20031215 39.20000 39.73000 39.87000 39.20000 20031216 39.93000 39.17000 39.99000 39.17000 20031217 40.86000 39.97000 41.09000 39.97000 20031218 41.35000 40.98000 41.38000 40.69000 20031219 41.48000 41.73000 41.95000 41.15000 20031222 41.60000 41.49000 41.88000 41.29000 20031223 41.94000 41.72000 42.00000 41.66000 20031224 41.36000 41.60000 41.86000 41.29000 20031226 41.47000 41.50000 41.66000 41.35000 20031229 42.00000 41.54000 42.03000 41.37000 20031230 42.28000 42.65000 43.37000 42.17000 20031231 42.14000 42.55000 42.56000 41.89000 20040102 41.99000 42.50000 42.70000 41.71000 20040105 42.07000 42.20000 42.58000 41.94000 20040106 41.93000 42.00000 42.00000 41.47000 20040107 42.28000 41.93000 42.65000 41.69000 20040108 42.86000 42.50000 43.14000 42.26000 20040109 42.64000 42.80000 44.53000 42.54000 20040112 42.41000 42.64000 42.64000 42.05000 20040113 42.24000 42.30000 42.47000 41.60000 20040114 43.11000 42.60000 43.30000 42.56000 20040115 43.04000 43.20000 43.40000 42.71000 20040116 44.01000 43.45000 44.01000 43.06000 20040120 43.18000 44.55000 44.71000 42.98000 20040121 43.60000 43.23000 43.82000 42.90000 20040122 42.90000 43.40000 43.63000 42.88000 20040123 41.85000 42.85000 43.08000 41.64000 20040126 42.44000 41.85000 42.54000 41.65000 20040127 41.94000 42.30000 42.60000 41.65000 20040128 41.54000 41.95000 42.60000 41.50000 20040129 42.30000 42.50000 42.68000 42.00000 20040130 41.75000 42.00000 42.15000 41.52000 20040202 42.54000 41.67000 43.09000 41.60000 20040203 43.10000 42.54000 43.48000 42.21000 20040204 43.56000 43.10000 44.25000 43.05000 20040205 44.36000 43.63000 44.45000 43.58000 20040206 44.35000 44.36000 45.02000 43.99000 20040209 43.96000 44.20000 44.35000 43.72000 20040210 43.77000 43.82000 43.90000 43.50000 20040211 44.49000 43.60000 44.61000 43.32000 20040212 44.37000 44.30000 44.48000 44.02000 20040213 44.45000 44.20000 44.66000 44.17000 20040217 44.60000 44.60000 44.75000 44.39000 20040218 44.59000 44.90000 45.10000 44.38000 20040219 44.52000 44.90000 44.96000 44.40000 20040220 44.34000 44.65000 44.94000 44.30000 20040223 43.62000 44.54000 44.57000 43.09000 20040224 43.22000 43.30000 43.73000 42.90000 20040225 43.82000 43.22000 44.06000 43.09000 20040226 42.44000 43.00000 43.72000 41.97000 20040227 43.37000 42.65000 43.57400 42.65000 20040301 43.77000 43.38000 43.87000 43.00100 20040302 43.33000 43.55000 43.86000 42.98000 20040303 43.06000 43.07000 43.40000 42.96000 20040304 42.63000 42.87000 43.00000 42.22000 20040305 42.72000 42.55000 42.90000 42.14000 20040308 42.42000 42.72000 42.85000 42.40000 20040309 41.68000 42.20000 42.70000 41.41000 20040310 41.12000 41.75000 41.75000 40.73000 20040311 40.15000 41.00000 41.12000 40.07000 20040312 40.30000 40.08000 40.39000 38.87000 20040315 39.78000 39.95000 40.46000 39.43000 20040316 39.41000 38.98000 39.59000 38.98000 20040317 39.80000 39.55000 39.89000 39.48000 20040318 39.72000 39.75000 39.93000 39.30000 20040319 39.43000 39.72000 40.05000 39.37000 20040322 38.68000 38.43000 38.90000 38.04000 20040323 39.11000 38.93000 39.89000 38.93000 20040324 39.03000 38.73000 39.27000 38.34000 20040325 39.72000 39.25000 39.90000 39.10000 20040326 39.35000 39.52000 39.77000 39.10000 20040329 39.93000 39.80000 40.02000 39.60000 20040330 40.33000 39.80000 40.43000 39.70000 20040331 41.07000 40.50000 41.35000 40.32000 20040401 40.77000 41.07000 41.27000 40.60000 20040402 41.84000 41.10000 42.04000 41.05000 20040405 42.54000 41.85000 42.58000 41.85000 20040406 42.36000 42.35000 42.40000 42.11000 20040407 41.76000 42.16000 42.36000 41.51000 20040408 41.35000 41.95000 42.23000 41.20000 20040412 42.15000 41.70000 42.19000 41.60000 20040413 41.78000 42.17000 42.60000 41.68000 20040414 41.57000 41.73000 41.90000 41.42000 20040415 41.53000 41.85000 42.03000 41.11000 20040416 41.50000 42.03000 42.24000 41.40000 20040419 41.49000 41.63000 41.71000 41.39000 20040420 40.55000 41.47000 41.70000 40.55000 20040421 40.85000 40.49000 41.22000 40.31000 20040422 42.27000 41.70000 42.63000 41.35000 20040423 42.45000 42.16000 42.75000 41.87000 20040426 43.24000 43.15000 43.50000 42.93000 20040427 43.55000 43.24000 44.00000 43.24000 20040428 44.03000 44.05000 44.90000 43.55000 20040429 43.25000 44.03000 44.15000 43.07000 20040430 42.69000 43.25000 43.28000 42.60000 20040503 43.58000 43.25000 44.00000 43.20000 20040504 43.28000 43.58000 43.66000 43.01000 20040505 43.76000 43.13000 44.09000 43.00000 20040506 43.93000 43.68000 44.30000 43.50000 20040507 43.40000 43.60000 44.05000 43.31000 20040510 42.59000 43.00000 43.28000 42.29000 20040511 43.18000 42.50000 43.36000 42.41000 20040512 43.58000 43.20000 43.58000 42.70000 20040513 43.62000 43.63000 43.84000 43.18000 20040514 43.44000 43.10000 43.59000 42.95000 20040517 42.73000 42.70000 43.61000 42.49000 20040518 43.02000 42.84000 43.20000 42.70000 20040519 43.38000 43.10000 44.11000 43.04000 20040520 42.92000 43.14000 43.22000 42.75000 20040521 43.40000 43.15000 43.46000 43.00000 20040524 44.56000 44.22000 44.60000 44.02000 20040525 44.70000 44.55000 44.92000 44.25000 20040526 44.76000 44.35000 44.98000 44.13000 20040527 46.20000 45.00000 46.62000 44.91000 20040528 45.80000 46.00000 46.50000 45.45000 20040601 45.88000 45.90000 46.30000 45.51000 20040602 46.75000 47.22000 47.22000 45.90000 20040603 46.10000 46.45000 46.65000 46.10000 20040604 46.90000 46.30000 47.03000 46.20000 20040607 48.13000 47.50000 48.40000 47.47000 20040608 48.09000 48.00000 48.13000 47.62000 20040609 48.66000 48.09000 48.82000 48.05000 20040610 48.75000 48.62000 48.83000 48.44000 20040614 48.83000 48.50000 48.98000 48.37000 20040615 49.25000 49.90000 49.90000 48.90000 20040616 49.90000 49.47000 50.00000 49.31000 20040617 49.47000 49.58000 49.69000 49.34000 20040618 49.80000 49.32000 49.95000 49.24000 20040621 49.50000 49.65000 49.92000 49.47000 20040622 49.67000 49.35000 49.79000 49.33000 20040623 50.67000 49.50000 50.75000 49.40000 20040624 50.35000 50.26000 50.78000 50.11000 20040625 51.30000 50.42000 51.35000 50.40000 20040628 50.21000 51.30000 51.49000 50.10000 20040629 50.51000 49.99000 50.70000 49.82000 20040630 51.09000 50.51000 51.23000 50.42000 20040701 49.90000 50.10000 50.53000 49.57000 20040702 49.52000 49.52000 49.69000 48.84000 20040706 49.31000 49.90000 50.11000 49.07000 20040707 49.39000 49.55000 49.83000 49.13000 20040708 49.97000 49.39000 50.27000 48.82000 20040709 50.04000 49.94000 50.25000 49.88000 20040712 50.20000 49.95000 50.30000 49.75000 20040713 50.26000 50.20000 50.37000 49.92000 20040714 49.32000 50.26000 50.65000 49.15000 20040715 49.14000 49.10000 49.47000 48.34000 20040716 49.13000 49.60000 49.61000 49.00000 20040719 48.67000 49.35000 49.53000 48.48000 20040720 48.76000 48.68000 48.86000 48.31000 20040721 47.72000 48.70000 49.09000 47.72000 20040722 47.30000 47.72000 48.03000 46.40000 20040723 47.06000 47.31000 47.38000 46.61000 20040726 47.00000 47.10000 47.42000 46.89000 20040727 48.22000 47.35000 48.35000 47.11000 20040728 49.01000 48.74000 49.77000 48.51000 20040729 49.68000 49.40000 49.95000 49.21000 20040730 50.75000 49.90000 51.25000 49.74000 20040802 50.91000 50.20000 51.05000 50.16000 20040803 50.76000 50.94000 51.46000 50.61000 20040804 51.00000 50.60000 51.05000 50.30000 20040805 50.01000 51.00000 51.18000 50.00000 20040806 48.33000 49.97000 49.97000 48.27000 20040809 48.76000 48.80000 48.94000 48.46000 20040810 49.61000 48.51000 49.61000 48.51000 20040811 49.68000 49.25000 49.78850 48.53000 20040812 49.33000 49.44000 49.75000 48.64000 20040813 49.72000 49.70000 49.80000 49.20000 20040816 50.95000 49.72000 51.07000 49.64000 20040817 50.31000 51.20000 51.32000 50.18000 20040818 50.74000 50.29000 50.75000 49.93000 20040819 50.25000 50.74000 50.83000 49.95000 20040820 50.46000 50.00000 50.56000 49.97000 20040823 50.65000 50.75000 50.76000 50.35000 20040824 50.91000 50.73000 51.00000 50.39000 20040825 52.50000 51.55000 52.82000 51.15000 20040826 52.07000 52.51000 52.65000 51.93000 20040827 51.99000 52.13000 52.60000 51.88000 20040830 51.87000 51.99000 52.51000 51.81000 20040831 52.22000 51.90000 52.22000 51.69000 20040901 52.39000 52.10000 52.58000 51.94000 20040902 53.59000 52.39000 53.69000 52.36000 20040903 53.10000 53.68000 53.95000 53.10000 20040907 53.97000 53.40000 54.01000 53.40000 20040908 54.05000 53.61000 54.32000 53.60000 20040909 53.26000 53.97000 54.17000 53.23000 20040910 54.15000 52.85000 54.20000 52.65100 20040913 54.28000 54.15000 54.86000 53.81000 20040914 53.92000 54.29000 54.49000 53.72000 20040915 53.66000 54.05000 54.25000 53.33000 20040916 54.52000 53.80000 54.57000 53.67000 20040917 55.15000 54.73000 55.24000 54.56000 20040920 54.74000 54.75000 55.19000 54.42000 20040921 54.70000 54.71000 55.05000 54.52000 20040922 53.68000 54.30000 54.44000 53.41000 20040923 53.00000 53.20000 53.25000 52.58000 20040924 53.14000 52.98000 53.40000 52.79000 20040927 52.51000 52.90000 53.00000 52.30000 20040928 52.32000 52.51000 52.72000 51.75000 20040929 51.01000 51.42000 51.42000 50.50000 20040930 51.62000 50.85000 51.99000 50.62000 20041001 52.48000 51.62000 52.49000 51.42000 20041004 52.32000 52.55000 52.87000 50.88000 20041005 51.49000 52.00000 52.07000 51.30000 20041006 52.36000 51.49000 52.36000 51.14000 20041007 51.32000 52.49000 52.49000 51.32000 20041008 50.10000 51.12000 51.24000 49.89000 20041011 50.26000 50.11000 50.49000 49.97000 20041012 50.40000 50.27000 50.56000 49.81000 20041013 50.23000 50.71000 51.09000 49.92000 20041014 50.25000 50.15000 51.00000 50.15000 20041015 50.19000 50.50000 51.28000 50.18000 20041018 49.59000 49.55000 49.83000 49.25000 20041019 49.21000 49.10000 50.00000 48.85000 20041020 48.96000 49.30000 49.55000 48.30000 20041021 49.56000 48.95000 49.98000 48.81000 20041022 49.51000 49.50000 50.10000 49.07000 20041025 49.00000 49.05000 49.32000 48.10000 20041026 49.98000 48.82000 50.17000 48.65000 20041027 50.10000 51.00000 51.25000 49.80000 20041028 49.87000 50.11000 50.45000 49.54000 20041029 49.90000 49.97000 50.22000 49.80000 20041101 49.95000 50.10000 50.17000 49.65000 20041102 49.88000 50.05000 50.54000 49.66000 20041103 51.15000 51.00000 52.10000 50.94000 20041104 50.59000 50.85000 50.92000 50.17000 20041105 51.15000 50.80000 51.37000 50.41000 20041108 52.07000 51.15000 52.48000 51.06000 20041109 52.51000 51.85000 52.89000 51.60000 20041110 53.40000 52.82000 53.45000 52.74000 20041111 54.30000 53.41000 54.32000 53.41000 20041112 53.93000 54.20000 54.39000 53.52000 20041115 54.03000 53.85000 54.23000 53.61000 20041116 54.00000 54.00000 54.16000 53.72000 20041117 54.75000 54.30000 55.22000 54.24000 20041118 54.85000 55.15000 55.48000 54.65000 20041119 53.77000 54.85000 54.85000 53.77000 20041122 53.97000 53.76000 53.97000 53.25000 20041123 54.33000 53.96000 54.34000 53.41000 20041124 54.12000 54.33000 54.50000 53.76000 20041126 54.02000 54.13000 54.24000 53.90000 20041129 53.62000 54.02000 54.38000 53.28000 20041130 53.57000 53.45000 54.04000 53.44000 20041201 54.70000 53.60000 54.70000 53.57000 20041202 54.86000 54.50000 54.90000 54.30000 20041203 55.26000 53.27000 55.29000 53.27000 20041206 54.75000 55.26000 55.26000 54.52000 20041207 53.75000 54.75000 55.00000 53.72000 20041208 52.80000 53.95000 53.98000 52.42150 20041209 52.78000 52.68000 52.99000 52.20000 20041210 52.42000 52.78000 52.99000 52.33000 20041213 52.67000 54.37000 54.37000 52.26000 20041214 52.64000 52.92000 53.02000 52.49000 20041215 52.40000 52.78000 52.78000 52.29000 20041216 52.08000 52.40000 52.49000 51.79000 20041217 53.10000 52.00000 53.40000 51.98000 20041220 53.22000 53.10000 53.76000 53.09000 20041221 53.42000 53.26000 53.68000 52.72000 20041222 53.91000 53.68000 54.29000 53.62000 20041223 53.53000 53.75000 53.85000 53.32000 20041227 53.15000 53.39000 53.65000 52.91000 20041228 53.25000 52.97000 53.54000 52.97000 20041229 52.07000 52.65000 52.66000 51.77000 20041230 51.90000 52.25000 52.50000 51.62000 20041231 51.77000 51.77000 52.09000 51.69000 20050103 50.97000 51.85000 52.25000 50.92000 20050104 49.98000 51.15000 51.15000 49.88000 20050105 50.81000 50.00000 51.13000 49.55000 20050106 50.48000 50.68000 51.12000 50.34000 20050107 50.31000 50.50000 50.85000 50.10000 20050110 50.98000 50.13000 51.33000 50.10000 20050111 50.82000 51.03000 51.10000 50.62000 20050112 51.94000 51.00000 51.96000 50.95000 20050113 50.63000 51.90000 52.15000 50.59000 20050114 50.91000 50.60000 50.99000 50.10000 20050118 51.88000 50.50000 51.97000 50.45000 20050119 51.41000 51.60000 51.86000 51.31000 20050120 50.90000 51.10000 51.51000 50.88000 20050121 50.07000 50.65000 50.98000 50.01000 20050124 49.64000 50.33000 50.60000 49.52000 20050125 49.84000 50.15000 50.21000 49.52000 20050126 49.86000 49.56000 50.34000 49.52000 20050127 50.97000 49.54000 51.00000 49.54000 20050128 49.92000 50.97000 50.98000 49.54000 20050131 50.60000 50.25000 50.63000 50.07000 20050201 51.04000 50.60000 51.18000 50.22000 20050202 52.23000 51.60000 52.89000 51.42000 20050203 52.00000 52.95000 52.95000 51.94000 20050204 52.58000 51.95000 52.90000 51.90000 20050207 52.50000 52.42000 52.69000 52.30000 20050208 53.50000 52.65000 53.62000 52.39000 20050209 54.12000 53.50000 54.16000 53.36000 20050210 53.86000 54.12000 54.43000 53.63000 20050211 54.14000 53.75000 54.30000 53.35000 20050214 54.04000 54.01000 54.33000 53.72000 20050215 54.43000 54.25000 54.82000 54.01000 20050216 53.92000 54.15000 54.29000 53.80000 20050217 53.66000 54.20000 54.45000 53.58000 20050218 52.78000 53.67000 53.67000 52.55000 20050222 52.15000 52.35000 52.55000 52.07000 20050223 52.72000 52.80000 53.11000 52.56000 20050224 53.94000 53.20000 53.94000 52.96000 20050225 54.99000 53.60000 55.03000 53.33000 20050228 54.97000 54.90000 55.05000 54.71000 20050301 54.49000 54.98000 55.23000 54.26000 20050302 55.30000 54.45000 55.42000 54.37000 20050303 57.42000 55.45000 58.07000 55.32000 20050304 58.38000 57.63000 58.74000 56.99000 20050307 58.30000 57.52000 58.42000 57.25000 20050308 58.15000 58.31000 58.68000 57.81000 20050309 57.75000 57.85000 58.05000 57.44000 20050310 57.98000 57.76000 58.36000 57.69000 20050311 57.49000 57.85000 58.22000 57.20000 20050314 57.71000 57.50000 57.99000 57.30000 20050315 58.48000 57.85000 58.94000 57.63000 20050316 56.77000 58.30000 58.52000 56.70000 20050317 56.89000 56.75000 57.31000 56.70800 20050318 57.16000 57.05000 57.19000 56.57000 20050321 56.84000 57.00000 57.20000 56.58000 20050322 57.22000 57.00000 57.70000 56.95000 20050323 56.85000 57.23000 57.40000 56.62000 20050324 56.80000 57.02000 57.24000 56.67000 20050328 58.10000 57.30000 58.13000 57.26000 20050329 57.25000 57.73000 58.17000 57.00000 20050330 58.79000 57.25000 58.80000 57.25000 20050331 58.46000 58.79000 58.79000 57.93500 20050401 58.78000 58.55000 59.12000 58.30000 20050404 58.33000 58.60000 58.72000 58.01000 20050405 58.33000 58.32000 59.45000 58.05000 20050406 58.43000 58.72000 58.78000 58.35000 20050407 59.01000 58.45000 59.14000 58.30000 20050408 58.60000 59.00000 59.01000 58.42000 20050411 59.40000 58.75000 59.81000 58.75000 20050412 58.45000 59.40000 59.55000 57.75000 20050413 58.67000 58.65000 59.05000 58.45000 20050414 58.16000 59.05000 59.32000 58.13000 20050415 57.00000 58.49000 58.49000 57.00000 20050418 56.92000 56.65000 57.32000 56.22000 20050419 58.09000 56.93000 58.36000 56.62000 20050420 57.23000 58.10000 58.37000 57.23000 20050421 59.08000 57.85000 59.08000 57.72000 20050422 57.88000 58.55000 58.84000 57.24000 20050425 59.58000 58.80000 59.76000 58.80000 20050426 59.00000 59.85000 60.00000 58.15000 20050427 59.66000 58.49000 60.10000 58.25000 20050428 58.72000 60.00000 60.00000 58.61000 20050429 59.52000 59.03000 59.60000 58.26000 20050502 59.38000 59.52000 59.88000 58.90000 20050503 59.87000 59.65000 60.40000 59.23000 20050504 60.28000 59.75000 60.48000 59.64000 20050505 59.74000 60.10000 60.38000 59.59000 20050506 61.01000 60.18000 61.25000 60.13000 20050509 60.56000 60.75000 60.96000 60.16000 20050510 61.04000 60.56000 62.50000 60.50000 20050511 60.40000 61.05000 61.38000 59.51000 20050512 60.49000 60.53000 61.25000 60.26000 20050513 59.50000 60.89000 60.89000 58.62000 20050516 60.41000 59.70000 60.49000 59.53000 20050517 60.91000 60.50000 60.97000 60.22000 20050518 61.69000 61.17000 62.51000 60.43000 20050519 61.35000 62.05000 62.27000 60.98000 20050520 61.90000 61.75000 62.24000 61.51000 20050523 61.64000 61.95000 62.12000 61.54000 20050524 62.25000 61.40000 62.59000 61.22000 20050525 61.45000 61.73000 61.80000 61.12000 20050526 62.99000 62.05000 63.00000 61.95000 20050527 63.02000 63.00000 63.40000 62.82000 20050531 63.90000 63.01000 64.20000 62.91000 20050601 63.80000 63.95000 64.05000 63.35000 20050602 64.38000 63.80000 64.50000 63.51000 20050603 64.66000 64.16000 64.99000 64.10000 20050606 65.55000 64.88000 65.76000 64.64250 20050607 65.28000 65.55000 66.09000 65.28000 20050608 64.47000 65.07000 65.45000 64.24000 20050609 65.11000 64.48000 65.19000 64.04000 20050610 64.65000 65.05000 65.06000 64.11000 20050613 64.63000 65.05000 65.35000 63.92000 20050614 62.93000 64.68000 64.80000 62.85000 20050615 64.41000 63.40000 64.41000 63.21000 20050616 63.69000 64.25000 64.26000 63.65000 20050617 64.62000 64.15000 64.78000 63.70000 20050620 63.67000 63.90000 64.10000 63.58000 20050621 62.78000 63.40000 63.41000 62.69000 20050622 63.13000 62.40000 63.37000 62.20000 20050623 61.86000 63.14000 63.19000 61.79000 20050624 60.59000 61.60000 61.91000 60.50000 20050627 61.76000 60.35000 61.81000 59.70000 20050628 62.45000 62.10000 62.45100 61.27000 20050629 61.67000 62.45000 62.63000 61.40000 20050630 66.00000 64.50000 66.85000 64.30000 20050701 64.68000 65.78000 65.96000 64.44000 20050705 65.42000 64.30000 65.44000 64.17000 20050706 64.29000 65.50000 66.11000 64.20000 20050707 65.18000 63.98000 65.18000 63.45000 20050708 65.07000 65.07000 65.24000 64.51000 20050711 64.97000 65.25000 65.49000 64.78000 20050712 64.30000 64.96000 64.97000 64.15000 20050713 64.58000 64.30000 64.89000 64.20000 20050714 64.58000 64.95000 65.23000 64.37000 20050715 64.75000 64.58000 64.88000 64.23000 20050718 64.74000 64.75000 64.86000 64.25000 20050719 64.89000 65.00000 65.50000 64.63000 20050720 66.08000 64.89000 66.28000 64.63000 20050721 65.71000 66.18000 66.31000 65.69000 20050722 66.20000 65.40000 66.29000 65.26000 20050725 66.05000 66.00000 66.79000 65.98000 20050726 66.35000 66.61000 67.12000 66.13000 20050727 66.70000 67.70000 67.95000 66.57000 20050728 66.00000 66.71000 66.77000 65.60000 20050729 66.01000 66.21000 66.82000 66.01000 20050801 65.75000 66.30000 66.49280 65.64000 20050802 66.33000 65.75000 66.40000 65.69000 20050803 66.65000 65.98000 66.68000 65.85000 20050804 66.27000 66.64000 66.77000 66.01000 20050805 66.19000 66.13000 66.52000 66.01000 20050808 65.99000 66.30000 66.50000 65.64000 20050809 67.13000 66.30000 67.49000 65.97000 20050810 65.96000 67.16000 67.32000 65.60000 20050811 67.31000 66.11000 67.31000 66.04000 20050812 66.54000 67.31000 67.50000 66.10000 20050815 67.46000 66.40000 67.68000 66.35000 20050816 66.27000 67.40000 67.72000 66.27000 20050817 67.02000 66.39000 67.58000 66.38000 20050818 66.63000 66.94000 67.18000 66.21000 20050819 67.15000 66.70000 67.45000 66.52000 20050822 67.79000 67.39000 68.38000 67.34000 20050823 67.43000 67.65000 67.90000 67.15000 20050824 67.13000 67.30000 67.95000 67.08000 20050825 67.21000 67.13000 67.40000 67.05000 20050826 66.31000 67.15000 67.15000 66.09000 20050829 67.58000 66.10000 67.66000 66.07000 20050830 66.74000 67.30000 67.55000 66.45000 20050831 67.02000 66.90000 67.10440 66.04000 20050901 65.99000 66.65000 66.85000 65.87000 20050902 64.34000 64.87000 64.93000 63.95000 20050906 65.03000 64.37000 65.45000 64.25000 20050907 64.50000 64.80000 64.82000 64.00000 20050908 64.59000 64.80000 64.90000 64.32000 20050909 65.40000 64.83000 65.63000 64.77000 20050912 65.14000 65.15000 65.45000 64.74000 20050913 65.40000 65.14000 65.65000 65.11000 20050914 64.18000 65.41000 65.69000 63.97000 20050915 65.08000 64.19000 65.20000 63.95000 20050916 64.80000 65.45000 65.45000 64.47000 20050919 64.10000 64.50000 64.60000 63.03000 20050920 63.45000 63.85000 64.46000 63.34000 20050921 62.41000 62.47000 63.32000 62.01000 20050922 62.51000 62.35000 62.81000 62.05000 20050923 63.20000 62.56000 63.45000 62.40000 20050926 64.67000 65.50000 65.95000 64.24000 20050927 66.55000 64.99000 66.71000 64.86000 20050928 67.21000 66.50000 67.33000 66.31000 20050929 67.28000 66.95000 67.35000 66.37000 20050930 67.95000 67.15000 68.25000 66.80000 20051003 67.14000 67.92000 67.99000 67.00000 20051004 67.95000 67.45000 68.48000 67.45000 20051005 67.05000 67.45000 67.66000 66.87000 20051006 67.93000 67.55000 68.24000 67.32000 20051007 67.30000 67.71000 67.71000 66.65000 20051010 67.90000 67.06000 68.07000 66.72000 20051011 66.70000 67.55000 67.79000 66.56000 20051012 67.65000 66.80000 67.90000 66.70000 20051013 66.49000 67.27000 67.62000 66.24000 20051014 67.50000 66.61000 67.78000 66.60000 20051017 67.24000 67.15000 67.45000 66.46000 20051018 67.12000 67.11000 67.34000 66.55000 20051019 68.37000 66.87000 68.40000 66.82000 20051020 67.30000 68.50000 68.98000 67.19000 20051021 66.02000 67.28000 67.55000 65.83000 20051024 67.32000 66.50000 67.78000 66.25000 20051025 66.97000 67.35000 67.35000 66.51000 20051026 65.10000 65.40000 66.20000 64.22000 20051027 64.05000 65.10000 65.11000 63.95000 20051028 65.64000 64.25000 65.75000 63.70000 20051031 64.64000 65.80000 66.58000 64.60000 20051101 65.05000 65.00000 65.70000 64.68000 20051102 64.70000 64.72000 64.95000 64.20000 20051103 65.50000 64.40000 65.60000 64.40000 20051104 65.28000 65.20000 65.70990 65.02000 20051107 65.69000 65.48000 65.71000 65.30000 20051108 65.01000 65.05000 65.15000 64.52000 20051109 64.71000 65.10000 65.32000 64.56000 20051110 66.10000 64.77000 66.11000 64.74000 20051111 65.35000 65.80000 65.93000 65.30000 20051114 66.23000 65.25000 66.61000 64.94000 20051115 67.00000 66.21000 67.08000 66.00000 20051116 67.44000 67.10000 68.10000 67.10000 20051117 67.65000 67.92000 68.19000 67.51000 20051118 66.95000 67.95000 68.10000 66.75000 20051121 69.00000 68.13000 69.48000 67.90000 20051122 69.10000 69.01000 69.10000 68.09000 20051123 69.44000 68.95000 69.90000 68.89000 20051125 69.06000 69.60000 69.65000 68.83200 20051128 68.63000 69.01000 69.15000 68.40000 20051129 69.13000 69.10000 69.68000 69.00000 20051130 68.19000 69.45000 69.57000 68.18000 20051201 69.67000 68.35000 69.77000 68.32000 20051202 69.44000 69.82000 70.00000 69.37000 20051205 69.20000 69.45000 69.60000 68.70000 20051206 69.57000 69.65000 70.00000 69.43000 20051207 69.65000 69.61000 69.96000 69.08000 20051208 70.07000 69.66000 70.22000 69.24000 20051209 69.65000 70.07000 70.17000 69.52400 20051212 70.19000 70.00000 70.24000 69.54000 20051213 70.59000 70.00000 70.94000 69.90000 20051214 71.45000 71.00000 71.98000 70.81000 20051215 70.79000 71.45000 71.98000 70.73000 20051216 70.75000 71.05000 71.20000 70.48000 20051219 69.97000 70.75000 70.75000 69.60000 20051220 70.74000 70.20000 71.09000 70.15000 20051221 70.39000 70.97000 71.51000 70.38000 20051222 71.32000 70.95000 71.39000 70.83000 20051223 71.49000 71.95000 72.05000 71.42010 20051227 70.53000 71.90000 72.40000 70.47000 20051228 70.96000 70.86000 71.23000 70.69000 20051229 71.18000 71.20000 71.62000 71.14000 20051230 70.24000 71.05000 71.06000 70.16000 20060103 70.44000 70.40000 70.60000 69.33000 20060104 71.17000 70.08000 71.27000 69.86000 20060105 70.33000 70.55000 70.55000 69.58000 20060106 69.35000 70.34000 70.50000 69.05000 20060109 68.77000 69.28000 69.40000 68.66000 20060110 69.10000 68.80000 69.24000 68.57000 20060111 70.10000 69.97000 70.30000 69.11000 20060112 69.69000 70.25000 70.45000 69.54000 20060113 69.48000 69.64000 70.20000 68.79000 20060117 68.69000 69.07000 69.40000 68.66000 20060118 68.33000 68.55000 68.92000 68.05000 20060119 68.17000 68.16000 68.49000 67.72000 20060120 66.50000 68.10000 68.16000 66.49000 20060123 67.02000 65.90000 67.34000 65.90000 20060124 67.66000 67.41000 67.88000 67.13000 20060125 66.91000 67.71000 67.91000 66.91000 20060126 68.72000 67.44000 68.75000 67.32000 20060127 68.56000 68.39000 69.25000 67.99000 20060130 69.03000 68.52000 69.05000 68.20000 20060131 68.31000 69.00000 69.05000 68.31000 20060201 71.62000 70.00000 72.17000 70.00000 20060202 71.70000 71.35000 72.30000 71.30000 20060203 70.87000 71.70000 72.09000 70.86000 20060206 71.14000 70.65000 71.64000 70.30000 20060207 71.55000 71.30000 72.05000 71.16000 20060208 71.76000 71.25000 71.93000 71.00000 20060209 72.01000 71.77000 72.76000 71.37000 20060210 72.53000 72.10000 72.70000 72.03000 20060213 72.11000 71.95000 72.64000 71.82000 20060214 72.71000 72.35000 72.86000 71.93000 20060215 72.45000 72.37000 72.74000 72.05000 20060216 72.55000 72.65000 72.93000 72.20000 20060217 72.96000 72.55000 73.00000 72.28000 20060221 73.05000 73.15000 73.40000 72.65000 20060222 74.39000 73.06000 74.61000 73.06000 20060223 73.90000 73.95000 74.20000 73.78000 20060224 74.31000 73.65000 74.59000 73.31000 20060227 74.13000 74.05000 74.89000 74.00000 20060228 72.69000 73.90000 74.00000 72.36000 20060301 72.95000 72.56000 73.08000 72.25000 20060302 72.80000 72.75000 73.35000 72.34200 20060303 73.39000 72.81000 74.40000 72.51000 20060306 72.63000 73.70000 73.71000 72.30000 20060307 73.16000 72.66000 73.23000 72.37000 20060308 72.82000 72.85000 72.86000 71.90000 20060309 73.76000 72.75000 74.25000 72.50000 20060310 74.79000 73.77000 74.90000 73.20000 20060313 74.84000 75.21000 75.90000 74.50000 20060314 75.45000 74.84000 75.63000 74.72000 20060315 76.05000 75.40000 76.30000 75.27000 20060316 76.73000 76.25000 77.05000 76.10000 20060317 77.85000 77.20000 78.08000 77.05000 20060320 78.18000 78.50000 78.86000 77.83000 20060321 78.26000 78.80000 79.20000 78.25000 20060322 78.61000 78.60000 78.80000 78.00000 20060323 77.90000 78.61000 78.62000 77.51000 20060324 78.73000 78.05000 79.11000 78.05000 20060327 78.39000 78.73000 78.75000 77.82000 20060328 77.51000 78.50500 79.00000 77.37000 20060329 79.18000 77.95000 79.48000 77.86000 20060330 78.42000 78.95000 79.50000 78.06000 20060331 77.93000 78.60000 78.92000 77.81000 20060403 78.01000 78.25000 79.13000 78.01000 20060404 78.60000 78.57500 78.85000 77.50000 20060405 79.11000 78.85000 79.19000 77.82000 20060406 79.82000 79.22000 80.13000 79.22000 20060407 79.57000 79.99000 80.37000 78.72000 20060410 80.79000 79.62000 80.92000 79.61000 20060411 80.57000 80.63000 80.70900 79.71000 20060412 83.21000 81.12000 84.23000 81.11000 20060413 82.93000 83.70000 83.70000 82.81000 20060417 82.35000 83.20000 83.99000 81.95000 20060418 83.30000 82.42000 83.37000 81.88000 20060419 84.96000 83.75000 84.99000 83.70000 20060420 85.50000 84.71000 86.26000 84.71000 20060421 86.46000 86.20000 86.58000 85.86000 20060424 86.10000 86.66000 87.25000 86.10000 20060425 85.11000 86.35000 86.48000 84.90000 20060426 84.91000 84.16000 86.10000 83.20010 20060427 84.10000 84.54000 84.70000 83.10000 20060428 83.45000 84.28000 84.66000 83.01000 20060501 83.86000 83.45000 84.12000 82.82010 20060502 85.33000 84.26000 85.82000 83.86000 20060503 85.87000 85.40000 86.03000 85.22010 20060504 86.64000 85.89000 87.15020 85.81000 20060505 88.47000 87.47000 88.55000 87.30000 20060508 87.59000 88.48000 89.30000 87.36000 20060509 87.99000 87.61000 88.00000 87.10000 20060510 88.94000 88.00000 89.58000 87.65000 20060511 88.21000 89.45000 89.55000 87.90000 20060512 87.01000 88.21000 89.01000 86.94000 20060515 85.86000 85.76000 86.47040 84.57000 20060516 86.40000 85.89000 86.98000 85.35000 20060517 83.77000 86.40000 86.40000 83.28000 20060518 82.73000 84.25000 84.84000 82.60000 20060519 84.61000 83.00000 85.30000 82.06000 20060522 85.71000 84.46000 86.03000 84.02000 20060523 85.15000 86.04000 86.70000 85.15000 20060524 82.38000 84.97000 85.15000 81.63000 20060525 82.99000 82.80000 83.80000 82.29000 20060526 83.50000 83.60000 83.81000 83.05000 20060530 82.13000 83.50000 83.50000 81.57000 20060531 83.25000 81.21000 83.44000 81.21000 20060601 83.64000 83.60000 83.72000 82.55000 20060602 83.80000 84.00000 84.58000 83.17000 20060605 82.13000 83.79000 83.97000 82.06000 20060606 80.65000 82.00000 82.34000 79.47000 20060607 81.46000 80.83000 81.92000 80.29000 20060608 81.19000 81.46000 81.84000 79.01000 20060609 80.50000 81.95000 81.99000 80.00000 20060612 77.88000 80.60000 80.75000 77.47000 20060613 76.98000 77.77000 77.88000 76.40000 20060614 82.01000 79.40000 82.01000 79.20000 20060615 84.81000 82.01000 85.13000 82.01000 20060616 85.54000 85.10000 85.85000 84.75000 20060619 84.76000 85.65000 86.23000 84.31000 20060620 84.85000 85.25000 85.48000 84.05000 20060621 85.85000 84.90000 86.08000 84.90000 20060622 84.06000 85.55000 85.68000 83.88000 20060623 83.39000 84.06000 84.48000 83.16000 20060626 83.89000 83.48000 84.28000 82.80000 20060627 81.93000 83.85000 84.20000 81.76000 20060628 82.64000 81.94000 82.69000 80.83000 20060629 83.00000 82.64000 83.50000 81.28000 20060630 81.91000 82.99000 83.00000 81.57000 20060703 81.30000 81.35000 81.67000 80.94000 20060705 80.17000 81.28000 81.29000 79.26000 20060706 80.81000 80.27000 80.98000 80.00000 20060707 79.99000 80.40000 81.29000 79.53000 20060710 80.35000 80.03000 81.25000 80.03000 20060711 81.63000 80.10000 81.81000 78.86000 20060712 80.92000 81.45000 81.95000 80.37000 20060713 79.59000 80.70000 81.04000 79.47000 20060714 77.25000 79.59000 79.60000 76.89000 20060717 78.95000 78.11000 79.77000 77.80000 20060718 79.17000 79.50000 80.26000 77.97000 20060719 82.29000 79.32000 82.57000 78.36000 20060720 80.69000 82.90000 83.00000 80.62000 20060721 79.08000 80.69000 80.69000 78.56000 20060724 81.44000 79.45000 81.61000 79.43000 20060725 83.75000 80.75000 84.06000 80.70000 20060726 79.90000 82.18000 82.36000 79.60000 20060727 78.71000 80.00000 80.29200 78.15000 20060728 78.91000 79.40000 80.10000 78.70000 20060731 77.42000 78.46000 78.52000 77.30000 20060801 78.17000 77.42000 78.28000 76.52000 20060802 78.62000 78.70000 79.65000 78.40000 20060803 79.40000 77.88000 79.89000 77.42000 20060804 79.49000 80.16000 80.70000 79.15000 20060807 79.75000 79.10000 79.95000 78.62000 20060808 78.15000 79.55000 80.83000 77.84000 20060809 77.16000 78.25000 79.02000 76.71000 20060810 76.20000 76.80000 76.80000 75.07000 20060811 75.96000 76.22000 76.76000 75.66000 20060814 75.39000 76.65000 77.19000 75.15000 20060815 76.58000 76.00000 76.70000 75.69000 20060816 78.83000 77.20000 78.95000 76.86000 20060817 78.59000 78.83000 79.43000 77.88000 20060818 77.62000 78.68000 78.68000 77.16000 20060821 76.63000 77.62000 77.62000 76.51000 20060822 76.95000 77.00000 77.85000 76.25000 20060823 76.36000 77.00000 77.55000 76.07000 20060824 75.24000 76.85000 77.04000 75.00000 20060825 73.93000 75.24000 75.60000 73.55000 20060828 74.72000 74.04000 75.02000 73.05000 20060829 73.78000 75.96000 75.99000 72.90000 20060830 75.02000 74.00000 75.30000 73.64000 20060831 74.90000 74.75000 75.58000 74.75000 20060901 75.43000 75.00000 75.91000 74.46000 20060905 75.36000 75.75000 76.30000 75.05000 20060906 74.44000 75.36000 75.55000 74.20000 20060907 72.87000 74.44000 74.44000 72.76000 20060908 72.80000 73.30000 73.62000 72.17000 20060911 73.82000 72.13000 74.13000 72.13000 20060912 74.26000 73.79000 74.38000 73.61000 20060913 76.32000 74.36000 76.49000 74.36000 20060914 75.01000 75.07000 75.64000 74.65000 20060915 75.01000 75.56000 76.00000 74.73000 20060918 75.21000 75.10000 75.64000 74.80000 20060919 74.87000 75.35000 75.50000 74.15000 20060920 76.19000 75.51000 76.40000 75.51000 20060921 76.11000 77.05000 77.27000 75.75000 20060922 77.25000 76.20000 77.77000 75.74000 20060925 77.71000 77.70000 78.55000 77.37000 20060926 79.00000 78.15000 79.29000 77.37000 20060927 79.41000 79.17000 79.96000 79.17000 20060928 79.28000 79.57000 80.35000 79.25000 20060929 78.85000 79.50000 79.75000 78.79000 20061002 79.97000 79.35000 80.28000 78.84000 20061003 81.78000 79.98000 82.09000 79.98000 20061004 83.96000 82.50000 83.98000 82.01000 20061005 83.62000 83.97000 84.12000 83.06000 20061006 83.68000 83.62000 84.39000 83.14000 20061009 82.65000 83.69000 83.87000 82.47000 20061010 82.13000 82.50000 82.67000 81.80000 20061011 81.64000 81.95000 82.00000 80.89000 20061012 83.64000 82.20000 83.86000 82.10000 20061013 82.39000 83.25000 83.35000 81.82000 20061016 82.66000 82.39000 82.85000 81.64000 20061017 82.29000 82.45000 82.45000 81.50000 20061018 82.74000 82.52000 83.46000 81.94770 20061019 82.41000 82.74000 82.96000 81.77000 20061020 81.74000 82.90000 82.90000 81.70000 20061023 82.80000 81.73000 82.84000 81.50000 20061024 83.59000 83.10000 83.89000 82.72000 20061025 80.86000 82.60000 82.60000 80.60000 20061026 79.14000 80.75000 80.75000 77.77000 20061027 79.74000 79.17000 80.40000 78.52000 20061030 80.22000 80.25000 81.04000 80.01000 20061031 79.86000 80.60000 80.60000 79.31000 20061101 80.06000 80.01000 80.75000 79.72000 20061102 79.20000 80.06000 80.40000 79.11000 20061103 79.97000 79.47000 80.35000 79.39000 20061106 80.48000 79.98000 80.87000 79.98000 20061107 84.85000 80.73000 84.98000 80.60000 20061108 85.45000 84.25000 85.87000 83.53000 20061109 85.11000 85.75000 86.50000 85.05000 20061110 85.62000 86.40000 86.98000 85.44000 20061113 85.69000 85.70000 86.34000 85.29000 20061114 85.74000 85.69000 86.09000 84.76000 20061115 87.08000 86.40000 87.58000 86.35000 20061116 88.71000 87.92000 89.43000 87.50000 20061117 89.52000 89.05000 89.63000 88.57000 20061120 89.12000 89.05000 89.22000 88.62000 20061121 91.10000 89.85000 92.05000 89.57000 20061122 90.10000 91.10000 91.59000 89.78000 20061124 89.77000 89.25000 90.08000 89.15000 20061127 87.37000 90.00000 90.03000 86.95000 20061128 87.94000 88.15000 88.74000 87.05000 20061129 88.89000 88.24000 89.45000 87.93000 20061130 88.53000 89.10000 89.44000 87.10000 20061201 89.55000 89.60000 90.05000 88.65000 20061204 89.58000 89.55000 90.60000 89.42000 20061205 90.73000 89.59000 91.10000 89.17000 20061206 90.83000 91.60000 91.85000 90.76000 20061207 90.01000 91.30000 91.65000 89.75000 20061208 90.13000 90.07000 90.72000 89.53000 20061211 89.78000 89.77000 90.20000 89.52000 20061212 90.31000 90.03000 90.75000 89.75000 20061213 89.60000 90.82000 90.99000 89.39000 20061214 89.93000 89.30000 90.13000 89.08000 20061215 90.70000 90.17000 90.90000 90.17000 20061218 89.56000 90.75000 90.90000 89.41000 20061219 90.17000 89.00000 90.44000 88.97000 20061220 90.10000 90.18000 90.60000 89.18000 20061221 89.94000 89.80000 90.40000 89.46000 20061222 88.76000 89.65000 89.67000 88.35000 20061226 88.79000 88.95000 89.00000 88.35000 20061227 88.88000 89.15000 89.45000 88.74000 20061228 89.00000 88.85000 89.20000 88.41000 20061229 88.84000 89.25000 89.46000 88.75000 20070103 89.17000 88.90000 90.30000 88.45000 20070104 89.53000 88.34000 89.83000 87.01000 20070105 89.15000 89.78000 90.00000 88.50000 20070108 88.94000 88.61000 89.41000 87.56000 20070109 88.00000 88.93000 89.71000 87.56000 20070110 89.27000 88.04000 89.34000 88.00000 20070111 88.84000 88.97000 89.27000 88.32000 20070112 88.13000 88.54000 88.85000 87.50000 20070116 88.00000 88.25000 88.51000 87.30000 20070117 88.83000 88.02000 89.54000 87.22000 20070118 88.00000 89.13000 89.38000 87.76000 20070119 88.63000 88.45000 89.10000 87.80000 20070122 85.60000 87.51000 87.86000 84.82000 20070123 87.36000 85.01000 88.18000 85.00000 20070124 87.60000 87.35000 87.76000 86.52000 20070125 86.16000 87.30000 87.46000 86.00000 20070126 85.43000 86.00000 86.25000 84.60000 20070129 85.50000 85.05000 86.00000 85.00000 20070130 86.00000 85.75000 86.60000 85.55000 20070131 89.56000 89.30000 90.34000 89.00000 20070201 91.05000 89.95000 92.24000 89.73000 20070202 90.05000 91.05000 91.48000 89.95000 20070205 90.72000 90.45000 91.42000 90.31000 20070206 90.98000 91.00000 91.00000 89.90000 20070207 90.35000 90.59000 91.20000 89.70000 20070208 89.52000 89.64000 90.36000 88.55000 20070209 90.00000 89.35000 90.30000 89.03000 20070212 89.20000 89.55000 89.89000 88.78000 20070213 89.29000 89.20000 89.37000 88.30000 20070214 89.94000 89.27000 90.17000 89.27000 20070215 91.71000 90.02000 91.80000 89.86000 20070216 90.94000 91.98000 92.00000 90.73000 20070220 91.03000 91.50000 91.69000 89.84000 20070221 90.96000 90.30000 92.00000 90.05000 20070222 90.58000 91.10000 91.93000 90.27000 20070223 90.28000 90.21000 90.85000 90.00000 20070226 88.93000 90.48000 90.73000 88.56000 20070227 87.20000 88.00000 88.70000 85.24000 20070228 87.26000 87.40000 88.41000 86.05000 20070301 87.85000 86.60000 88.80000 85.91000 20070302 87.03000 87.87000 88.54000 87.01000 20070305 87.02000 86.96000 88.19000 86.39000 20070306 87.82000 88.03000 88.03000 87.05000 20070307 88.71000 87.82000 89.25000 87.82000 20070308 88.89000 88.98000 89.67000 88.61000 20070309 89.51000 89.70000 90.09000 89.14000 20070312 91.20000 89.00000 91.87000 89.00000 20070313 89.45000 90.90000 91.10000 89.45000 20070314 89.98000 89.45000 90.30000 88.53000 20070315 91.04000 89.98000 91.06000 89.57000 20070316 90.00000 91.04000 91.04180 89.68000 20070319 90.32000 90.50000 90.95000 89.90000 20070320 90.16000 90.32000 90.93000 90.02000 20070321 90.80000 90.16000 90.95000 89.45000 20070322 90.57000 90.40000 90.80000 89.88000 20070323 90.98000 89.79000 91.31000 89.79000 20070326 90.83000 90.88000 90.94000 89.84000 20070327 90.52000 90.60000 91.00000 90.00000 20070328 89.45000 90.28000 90.41000 89.01000 20070329 89.76000 90.11000 90.54000 89.16000 20070330 88.91000 89.62000 90.07000 88.65000 20070402 88.83000 88.90000 89.01000 88.08000 20070403 89.90000 89.32000 90.24000 89.09000 20070404 90.27000 89.91000 90.61000 89.80000 20070405 90.50000 90.20000 90.74000 90.20000 20070409 90.03000 90.97000 90.97000 90.02000 20070410 90.84000 89.95000 90.87000 89.95000 20070411 89.97000 90.90000 90.99000 89.65000 20070412 90.85000 89.98000 90.86000 89.40000 20070413 91.03000 91.10000 91.10000 90.18000 20070416 90.31000 91.00000 91.28000 89.93000 20070417 90.45000 90.30000 91.14000 90.05000 20070418 93.88000 90.45000 94.17000 90.34000 20070419 92.99000 93.49000 94.75000 92.76000 20070420 93.29000 93.77000 94.12000 93.06000 20070423 93.64000 94.10000 94.24000 93.31000 20070424 93.67000 94.90000 94.96000 93.37000 20070425 94.69000 94.64000 94.75000 92.75000 20070426 94.26000 94.54000 95.58000 94.04000 20070427 94.02000 94.25000 94.35000 93.28000 20070430 93.00000 94.02000 94.11000 92.85000 20070501 93.23000 93.15000 93.65000 92.50000 20070502 93.83000 93.08000 94.46000 92.84000 20070503 93.85000 94.08000 94.49000 93.50000 20070504 93.61000 94.35000 94.38000 93.12000 20070507 94.56000 93.80000 95.00000 93.65000 20070508 94.21000 94.41000 94.41000 93.70000 20070509 94.08000 93.87000 94.27000 93.35000 20070510 92.80000 93.75000 94.16000 92.70000 20070511 93.40000 92.81000 94.23000 92.38000 20070514 93.56000 93.40000 94.14040 93.32000 20070515 94.34000 93.98000 95.45000 93.79000 20070516 95.34000 94.50000 95.46000 94.50000 20070517 96.79000 95.34000 97.18000 95.23000 20070518 96.63000 97.07000 97.50000 96.27000 20070521 96.90000 96.42000 97.74000 96.25000 20070522 96.48000 97.24000 97.60000 96.36000 20070523 95.57000 95.95000 96.45000 95.36000 20070524 97.42000 95.90000 98.84000 95.75000 20070525 98.25000 98.30000 98.64000 97.37630 20070529 98.50000 98.52000 99.20000 97.96000 20070530 100.55000 98.47000 100.64000 98.30000 20070531 100.59000 100.69000 100.96000 100.47000 20070601 99.83000 101.45000 101.45000 99.45000 20070604 99.98000 101.00000 101.00000 99.50000 20070605 99.50000 99.94000 99.96000 98.84000 20070606 98.29000 98.97000 99.20000 97.69000 20070607 96.84000 98.29000 99.09000 96.81000 20070608 98.19000 96.70000 98.22000 95.91000 20070611 97.55000 98.25000 98.79000 97.42000 20070612 96.48000 97.55000 97.59000 96.12000 20070613 98.47000 97.12000 98.55000 96.92000 20070614 98.97000 99.00000 99.50000 98.73000 20070615 98.15000 99.52000 100.00000 97.93000 20070618 97.40000 98.03000 98.58000 97.29000 20070619 96.92000 97.40000 98.24000 96.51000 20070620 96.08000 97.10000 97.72000 96.01000 20070621 97.20000 96.08000 97.20000 95.17000 20070622 95.92000 96.64000 96.90000 95.60000 20070625 95.57000 96.00000 96.57000 94.80000 20070626 94.98000 95.40000 96.47000 94.87000 20070627 94.65000 94.31000 94.90000 93.58000 20070628 95.16000 95.00000 95.59000 94.26000 20070629 96.16000 95.36000 96.34000 95.25000 20070702 96.77000 96.72000 97.05000 96.27000 20070703 97.65000 96.80000 98.06000 96.80000 20070705 98.36000 97.52000 98.48000 97.23000 20070706 98.88000 98.13000 99.22050 98.02000 20070709 99.90000 100.99000 101.32000 99.60000 20070710 100.25000 100.60000 100.66000 99.63000 20070711 100.12000 100.48000 100.83000 99.56000 20070712 100.78000 100.50000 100.82000 99.76000 20070713 101.88000 101.18000 102.43000 100.60000 20070716 102.07000 102.00000 102.17000 101.00000 20070717 102.05000 101.91000 102.73000 101.40000 20070718 101.82000 101.85000 102.75000 100.89000 20070719 102.48000 101.63000 102.82000 101.63000 20070720 103.86000 102.80000 104.42000 102.35000 20070723 104.04000 104.48000 104.54900 103.22000 20070724 103.80000 103.45000 105.67000 103.34000 20070725 107.23000 106.98000 107.83000 106.38000 20070726 103.70000 106.06000 106.80000 102.23000 20070727 103.71000 103.60000 106.39000 103.60000 20070730 105.54000 104.60000 106.15000 104.00000 20070731 103.43000 106.54000 106.54000 103.31000 20070801 104.53000 103.03000 104.84000 103.00000 20070802 105.93000 105.02000 106.00000 104.51000 20070803 104.24000 105.50000 106.35000 104.22000 20070806 104.34000 104.49000 104.85000 102.08720 20070807 103.22000 103.70000 104.12000 102.30000 20070808 102.72000 103.10000 104.19000 100.71000 20070809 98.30000 100.79000 102.23000 98.02000 20070810 98.44000 96.95000 98.51000 94.00000 20070813 100.05000 99.46000 100.91000 99.25000 20070814 97.63000 100.33000 100.72000 97.40000 20070815 95.51000 97.00000 98.80000 95.21000 20070816 92.74000 95.20000 95.20000 90.08000 20070817 95.93000 94.79000 97.73000 94.64500 20070820 97.21000 96.26000 97.54000 94.75000 20070821 96.95000 96.83000 97.24000 96.07000 20070822 97.99000 97.50000 98.85000 97.00000 20070823 96.74000 98.95000 98.95000 96.22000 20070824 98.47000 96.78000 98.60000 96.63000 20070827 98.54000 98.07000 98.95000 97.13000 20070828 95.65000 97.99000 98.38000 95.44000 20070829 96.90000 96.50000 97.55000 95.84000 20070830 96.85000 96.74000 97.67000 95.93000 20070831 96.70000 98.00000 98.58000 96.70000 20070904 95.92000 96.10000 96.31000 94.90000 20070905 95.84000 95.20000 97.74000 94.02000 20070906 96.20000 95.54000 96.24000 94.50000 20070907 94.84000 95.20000 96.10000 94.66000 20070910 95.33000 95.01000 95.94000 94.05000 20070911 97.44000 95.98000 97.87000 95.52000 20070912 98.32000 97.21000 98.73000 97.00000 20070913 98.95000 98.60000 99.37000 98.35000 20070914 99.35000 98.40000 99.58000 98.02000 20070917 98.64000 98.80000 99.73000 98.07000 20070918 98.47280 98.60000 98.82000 96.44000 20070919 100.02000 99.40000 100.70560 99.05000 20070920 101.25000 99.94000 101.35000 99.94000 20070921 102.59000 102.35000 103.23000 101.25000 20070924 103.05000 103.00000 103.76000 102.40000 20070925 104.93000 102.74000 105.02000 102.54000 20070926 104.45000 105.30000 105.98000 103.25000 20070927 105.46000 104.45000 106.15000 104.00000 20070928 104.99000 105.20000 105.96000 104.23000 20071001 106.65000 105.45000 107.00000 105.22000 20071002 105.93000 106.62000 107.15000 105.27000 20071003 104.72000 105.33000 105.73000 104.25000 20071004 104.50000 105.15000 105.70000 104.45000 20071005 102.25000 105.40000 105.50000 101.09000 20071008 101.07000 103.26000 103.26000 100.09000 20071009 101.45000 101.32000 101.76000 99.66000 20071010 98.68000 100.89000 102.40000 97.04000 20071011 96.26000 99.50000 99.58000 94.96000 20071012 96.69000 96.11000 97.59000 95.42000 20071015 94.83000 95.98000 96.50000 94.45000 20071016 95.94000 94.50000 96.34000 93.03000 20071017 95.59000 96.52000 97.05000 94.63000 20071018 96.94000 95.36000 97.15000 94.80000 20071019 93.90000 96.54000 97.00000 93.79000 20071022 94.93000 93.16000 95.04000 92.60000 20071023 94.95000 95.76000 95.96000 94.16000 20071024 94.26000 95.69000 96.08000 93.02000 20071025 96.00000 94.88000 98.97000 92.00000 20071026 96.02000 96.25000 96.55000 95.05000 20071029 96.99000 95.78000 97.60000 95.24000 20071030 97.33000 97.25000 98.60000 97.00000 20071031 98.59000 98.15000 98.71000 97.33000 20071101 96.60000 98.30000 98.49000 96.50000 20071102 97.76000 96.62000 97.88000 96.34000 20071105 97.97000 97.59000 98.67000 96.51000 20071106 97.70000 98.00000 98.43000 96.94000 20071107 96.89000 97.00000 97.99000 96.11000 20071108 96.28000 96.97000 97.25000 94.90000 20071109 94.21000 95.08000 95.75000 94.07000 20071112 92.86000 94.25000 94.41000 92.70000 20071113 93.70000 93.83000 94.15000 92.87000 20071114 92.79000 94.14000 94.25000 92.50000 20071115 91.34000 91.46000 92.86000 90.97000 20071116 89.99000 92.00000 92.05360 89.45000 20071119 88.27000 89.60000 89.92000 88.12000 20071120 87.86000 88.31000 88.95000 86.92000 20071121 87.41000 86.78000 88.50000 86.75000 20071123 89.54000 88.50000 89.66000 88.07000 20071126 89.93000 90.50000 92.39000 89.86000 20071127 91.73000 90.57000 92.55000 90.52000 20071128 93.61000 92.61000 93.83000 91.76000 20071129 93.21000 93.61000 94.27000 92.61000 20071130 92.54000 94.60000 94.60000 91.72000 20071203 91.79000 92.50000 93.20000 91.66000 20071204 89.99000 91.43000 91.79000 89.85000 20071205 90.70000 90.90000 92.16000 90.36000 20071206 91.78000 91.50000 92.44000 90.83000 20071207 93.16000 92.36000 93.64000 92.00000 20071210 92.64000 93.25000 93.25000 91.78520 20071211 88.70000 92.64000 93.00000 88.12000 20071212 86.92000 88.00000 89.53000 85.55000 20071213 88.55000 86.67000 88.91000 86.40000 20071214 88.42000 88.54000 89.99000 88.03000 20071217 87.40000 88.21000 88.90000 87.20000 20071218 87.17000 87.87000 87.87000 86.20000 20071219 86.62000 87.75000 88.17000 86.47000 20071220 87.19000 87.08000 87.41000 86.48000 20071221 89.07000 88.04000 89.34000 87.80000 20071224 90.02000 89.55000 90.38000 89.55000 20071226 90.00000 90.00000 90.13000 89.28000 20071227 88.88000 89.99000 89.99000 88.33000 20071228 88.25000 89.00000 89.11000 87.48000 20071231 87.46000 88.14000 88.28000 87.24000 20080102 86.62000 87.57000 87.83990 86.00000 20080103 86.98000 87.07000 87.64000 86.74000 20080104 85.82000 86.32000 87.16000 85.69000 20080107 82.87000 86.25000 86.30000 82.17000 20080108 79.91000 83.11000 83.37000 79.65000 20080109 80.30000 79.70000 80.43000 77.81000 20080110 82.36000 79.86000 83.19000 79.86000 20080111 80.52000 81.77000 81.78000 80.00000 20080114 81.67000 81.33000 82.37000 80.15000 20080115 77.86000 81.47000 81.80000 76.00000 20080116 79.87000 77.81000 81.31000 76.50000 20080117 79.52000 81.20000 82.49000 79.02000 20080118 78.40000 80.25000 80.82000 77.76000 20080122 77.60000 74.53000 78.74000 74.40000 20080123 76.57000 75.50000 77.19000 74.12000 20080124 77.62000 77.56000 78.34000 76.48000 20080125 77.03000 78.65000 79.67000 76.97000 20080128 77.60000 77.15000 77.72000 76.48000 20080129 80.96000 78.57000 81.06000 78.27000 20080130 82.86990 79.70000 84.87000 79.69000 20080131 83.18000 81.78000 83.84000 80.80000 20080201 82.76000 83.37000 83.99000 81.85000 20080204 82.90000 82.78000 83.36000 81.91000 20080205 81.69000 81.61000 82.78000 81.35000 20080206 79.91000 81.90000 81.95000 79.60000 20080207 79.75000 78.71000 80.24000 78.71000 20080208 79.33000 79.48000 80.14000 78.81000 20080211 81.13000 79.46000 81.39000 78.85000 20080212 83.56000 81.80000 84.53000 81.44000 20080213 85.48000 84.35000 85.63000 84.01000 20080214 85.22000 85.67000 86.06000 84.90000 20080215 85.18000 85.06000 85.42000 84.17000 20080219 85.37000 86.11000 86.88000 84.83000 20080220 84.00000 84.47000 84.69000 82.95000 20080221 82.01000 84.12000 84.96000 81.87000 20080222 83.04000 82.51000 83.21000 81.75000 20080225 84.66000 83.26000 84.74000 83.12000 20080226 84.57000 85.12000 85.12000 83.90000 20080227 83.95000 84.22000 85.19000 83.40000 20080228 84.80000 83.51000 85.00000 82.73000 20080229 82.79000 84.03000 84.50000 82.40000 20080303 80.67000 79.32000 80.89000 79.25000 20080304 79.62000 79.78000 79.99000 78.34000 20080305 80.71240 79.82000 81.32000 79.67000 20080306 79.51000 80.55000 80.72000 79.38000 20080307 76.60000 78.99000 79.00000 76.37000 20080310 74.38000 76.53000 76.71000 74.38000 20080311 73.40000 74.78000 75.75000 72.39000 20080312 72.45000 73.71000 74.75000 72.13000 20080313 74.18000 71.81000 74.42000 71.58500 20080314 76.23000 75.79000 77.19000 75.13000 20080317 75.49000 74.46000 76.20000 74.13560 20080318 76.53000 77.00000 77.00000 75.26000 20080319 73.45000 76.98000 77.00000 73.45000 20080320 74.80000 73.55000 75.00000 72.72000 20080324 76.29000 75.25000 76.48000 74.79000 20080325 75.90000 76.88000 76.88000 75.14000 20080326 76.30000 75.66000 76.50000 75.60000 20080327 74.22000 75.86000 76.36000 74.14000 20080328 73.47000 74.44000 74.63000 73.08000 20080331 74.37000 74.00000 74.58000 73.40000 20080401 75.88000 75.02000 75.89000 74.80000 20080402 76.85000 76.10000 77.19000 75.73000 20080403 76.14000 76.55000 77.22000 75.90000 20080404 75.65000 76.04000 76.63000 75.33000 20080407 74.98000 76.53000 76.53000 74.88000 20080408 75.02000 74.51000 75.39000 74.04000 20080409 78.60000 76.72000 79.90000 76.31000 20080410 78.43000 78.45000 79.05000 77.79000 20080411 76.86000 77.65000 78.41000 76.72000 20080414 77.22000 76.68000 77.64000 76.67000 20080415 75.70000 77.56000 77.67000 75.60000 20080416 76.67000 76.31000 76.92000 75.64000 20080417 76.91000 76.40000 77.26000 76.40000 20080418 78.66000 77.50000 79.10000 77.50000 20080421 79.09000 78.71000 79.37000 78.17000 20080422 78.56000 79.32000 79.99000 77.75000 20080423 82.09000 80.65000 83.36000 79.57000 20080424 83.00000 82.49000 83.37000 81.65000 20080425 84.84000 83.38000 85.25000 83.38000 20080428 84.98000 85.01000 85.64000 84.28000 20080429 85.53000 84.54000 86.45000 84.54000 20080430 84.86000 85.83000 86.18000 84.63000 20080501 85.41000 84.86000 85.48000 84.57000 20080502 85.69000 86.32000 86.50000 84.98000 20080505 85.92000 85.32000 86.07000 85.00000 20080506 86.15000 85.59000 86.21000 85.13000 20080507 84.55000 86.03000 86.10000 84.42000 20080508 84.76000 84.71000 85.20000 84.00000 20080509 84.06000 84.43000 84.75000 83.75000 20080512 84.80000 84.40000 85.00000 83.28000 20080513 85.08000 84.99000 85.29000 84.11000 20080514 85.69000 85.30000 86.67000 85.08000 20080515 85.55000 85.71000 86.14000 85.00000 20080516 85.17000 85.84000 85.84000 84.74000 20080519 87.07000 85.56000 88.29000 85.00000 20080520 85.14000 87.05000 87.05000 84.61000 20080521 81.19000 85.41000 85.60000 80.78000 20080522 81.41000 81.05000 81.72000 80.55000 20080523 81.48000 81.21000 82.09000 80.85000 20080527 82.87000 81.60000 83.30000 81.60000 20080528 82.13000 83.25000 83.25000 81.08000 20080529 82.11000 81.82000 83.00000 81.05000 20080530 82.77000 82.40000 82.94010 81.01000 20080602 81.15000 82.61000 82.61000 80.47000 20080603 78.12000 81.50000 81.80000 77.30000 20080604 78.02000 77.54000 78.82000 77.48000 20080605 77.31000 78.19000 78.20000 76.80000 20080606 73.16000 76.54000 76.57000 73.00000 20080609 73.95000 73.40000 74.12000 73.14000 20080610 73.67000 73.46000 74.11000 72.76000 20080611 73.31000 73.44000 73.77000 72.93000 20080612 74.12000 74.01000 77.05000 73.79000 20080613 75.12000 74.76000 75.49000 74.38000 20080616 75.02000 74.77000 75.45000 74.03000 20080617 74.38000 75.38000 75.50000 73.81000 20080618 74.65000 73.37000 76.34000 73.37000 20080619 76.95000 75.05000 77.21000 74.68000 20080620 75.83000 77.80000 77.80000 75.66000 20080623 75.59000 76.23000 76.48000 75.12000 20080624 74.79000 75.24000 75.61000 74.13000 20080625 69.64000 72.28000 72.79000 69.16000 20080626 68.21000 68.75000 70.39000 68.05000 20080627 66.92000 67.74000 67.93000 66.38000 20080630 65.72000 66.63000 66.75000 65.55000 20080701 65.45000 64.95000 66.22000 64.56000 20080702 63.90000 65.82000 65.99000 63.90000 20080703 64.47000 64.01000 64.60000 63.54000 20080707 64.29000 64.66000 65.69000 63.57000 20080708 65.92000 64.43000 66.00000 64.21000 20080709 65.59000 66.06000 67.23000 65.32000 20080710 65.99000 65.95000 66.50000 65.01000 20080711 63.28000 65.35000 65.35000 62.86000 20080714 63.19000 64.40000 64.40000 62.63000 20080715 63.88000 62.06000 64.36000 62.02000 20080716 65.58000 63.91000 65.68000 63.50000 20080717 66.92000 66.05000 67.22000 65.05000 20080718 68.14000 67.11000 68.34000 66.54000 20080721 68.24000 68.50000 68.91000 67.30000 20080722 69.26000 68.58000 69.50000 67.76000 20080723 66.72000 67.32000 68.01000 65.62000 20080724 62.53000 65.60000 66.09100 62.05000 20080725 63.83000 63.00000 64.14000 62.34000 20080728 62.34000 63.82000 64.06000 62.26000 20080729 63.21000 62.64000 63.50000 62.32000 20080730 63.82000 63.59000 63.93000 63.00000 20080731 61.11000 63.00000 63.00000 61.01000 20080801 62.01000 61.39000 62.28000 60.77000 20080804 61.36000 62.08000 62.33000 61.13000 20080805 65.20000 61.87000 65.68000 61.86000 20080806 65.40000 64.90000 66.02000 64.00000 20080807 64.69000 65.06000 66.18000 64.65000 20080808 67.86000 64.87000 68.75000 64.31000 20080811 66.62000 67.89000 67.90000 66.21000 20080812 65.93000 66.89000 66.95000 65.57000 20080813 64.26000 66.07000 66.23000 64.00000 20080814 64.77000 63.74000 65.43000 63.45000 20080815 64.45000 64.77000 65.33000 63.82000 20080818 63.64000 64.50000 65.22000 63.18000 20080819 62.95000 63.48000 64.19000 62.62000 20080820 63.21000 62.99000 63.97000 62.21000 20080821 63.55000 62.97000 63.79000 62.21000 20080822 65.55000 63.94000 65.71000 63.51000 20080825 64.07000 64.91000 65.49000 63.58000 20080826 63.46000 64.09000 64.39000 62.87000 20080827 64.52000 63.57000 65.20000 63.20000 20080828 66.34000 64.78000 66.98000 64.26000 20080829 65.56000 66.25000 66.43000 65.10000 20080902 65.87000 67.00000 68.47000 65.43000 20080903 66.07000 65.69000 67.08000 64.14000 20080904 63.03000 65.01000 65.30000 62.04000 20080905 62.89000 62.52000 63.49000 61.89000 20080908 63.91000 62.47000 64.07000 61.86000 20080909 64.02000 63.92000 65.22000 63.92000 20080910 61.71000 63.58000 63.81000 61.58000 20080911 62.57000 61.13000 62.71000 61.13000 20080912 63.30000 62.38000 63.42000 61.70000 20080915 62.25000 61.81000 62.80000 61.00000 20080916 61.72000 61.02000 63.00000 60.16000 20080917 57.00000 60.88000 61.00000 56.43000 20080918 58.11000 57.69000 58.66000 54.20000 20080919 59.76000 60.74000 61.00000 57.60000 20080922 58.81000 59.33000 60.41000 58.26000 20080923 57.31000 58.91000 60.39000 57.19000 20080924 57.36000 57.54000 58.87000 56.93000 20080925 57.42000 57.67000 58.20000 56.80000 20080926 58.32000 56.74000 58.50000 56.01000 20080929 55.47000 57.50000 57.95000 54.75000 20080930 57.35000 56.29000 57.65000 55.62000 20081001 56.62000 56.76000 58.00000 55.37000 20081002 53.58000 56.33000 56.97000 53.34000 20081003 53.83000 54.00000 56.40000 53.76000 20081006 51.29000 51.77000 53.00000 47.88000 20081007 49.28000 51.79000 52.56000 48.71000 20081008 47.70000 48.41000 50.00000 47.18000 20081009 44.41000 47.83000 48.94000 44.41000 20081010 41.80000 40.13000 44.25000 40.00000 20081013 47.08000 43.57000 47.31000 42.50000 20081014 45.07000 48.63000 49.47000 43.61000 20081015 42.33000 44.18000 45.48000 41.54000 20081016 44.79000 42.64000 45.00000 39.99000 20081017 44.55000 43.95000 46.82000 43.21000 20081020 46.71000 44.74000 46.77000 43.72000 20081021 46.40000 46.32000 47.69200 45.53000 20081022 42.91000 44.16000 44.90000 41.80000 20081023 46.52000 43.20000 46.81000 42.81000 20081024 45.24000 42.50000 47.24000 41.75000 20081027 42.36000 45.70000 46.13000 42.26000 20081028 48.91000 46.45000 49.05000 43.63000 20081029 49.80000 48.81000 52.82000 48.81000 20081030 50.70000 52.28000 52.80000 48.58000 20081031 52.42000 50.62000 52.61000 49.28000 20081103 52.85000 51.90000 53.18000 50.82000 20081104 53.62000 54.41000 54.65000 52.72000 20081105 49.55000 52.50000 52.59000 49.00000 20081106 45.72000 48.97000 50.23000 45.35000 20081107 46.58000 46.58000 47.30000 45.35000 20081110 46.14000 47.30000 48.31000 45.59400 20081111 43.97000 45.50000 45.50000 42.75000 20081112 42.52000 43.23000 44.09000 42.00000 20081113 43.16000 42.03000 43.32000 39.07000 20081114 41.04000 42.01000 43.76000 40.80000 20081117 41.18000 40.61000 42.80000 40.50000 20081118 39.56000 40.60000 40.76000 38.05000 20081119 37.48000 39.28000 40.13000 37.45000 20081120 37.11000 36.98000 39.74000 36.72000 20081121 39.58000 37.18000 39.93000 36.17000 20081124 40.75000 40.05000 41.25000 38.89000 20081125 40.18000 40.55000 40.80000 39.54000 20081126 41.28000 39.35000 41.34000 39.02000 20081128 42.63000 41.17000 42.80000 41.10000 20081201 39.88000 41.64000 42.00000 39.74000 20081202 40.70000 40.54000 41.00000 39.25000 20081203 40.47000 40.23000 41.10000 39.15000 20081204 39.19000 39.84000 41.33000 38.50000 20081205 39.53000 38.00000 39.57000 36.28000 20081208 42.85000 40.35000 43.69000 40.04000 20081209 40.82000 41.57000 42.44000 40.65000 20081210 41.68000 41.49000 42.69000 40.94000 20081211 40.27000 40.65000 42.01000 40.02000 20081212 39.20000 39.56000 39.74000 38.20000 20081215 38.74000 39.60000 39.88000 38.20000 20081216 41.90000 39.21000 42.00000 38.20000 20081217 41.02000 41.16000 41.50000 40.15000 20081218 41.07000 41.31000 41.75000 40.69000 20081219 41.24000 41.32000 42.39000 41.00000 20081222 41.12000 40.65000 41.56000 40.00000 20081223 40.15000 41.25000 41.50000 39.83000 20081224 40.12000 40.24000 40.79000 40.04000 20081226 40.53000 39.76000 40.69000 39.76000 20081229 39.99000 40.38000 40.55000 39.50000 20081230 41.25000 40.08000 41.34000 39.81000 20081231 42.67000 41.59000 43.05000 41.50000