DATE TIME OPEN HIGH LOW CLOSE VOLUME

01/01/199800:00:00 1000 1000.25 1000 1000.25 0

01/04/199800:00:00 1000.25 1000.25 998.39 998.39 0
01/05/199800:00:00 998.39 998.39 996.25 996.25 0
01/06/199800:00:00 996.25 996.25 992.87 992.87 0
01/07/199800:00:00 992.87 992.87 989.35 989.35 0
01/08/199800:00:00 989.35 989.35 984.38 984.38 0
01/11/199800:00:00 984.38 984.38 980.63 980.63 0
01/12/199800:00:00 980.63 980.63 971.15 971.15 0
01/13/199800:00:00 971.15 971.15 966.69 966.69 0
01/14/199800:00:00 966.69 967.85 966.69 967.85 0
01/15/199800:00:00 967.85 970.21 967.85 970.21 0
01/18/199800:00:00 970.21 970.85 970.21 970.85 0
01/19/199800:00:00 970.85 970.85 963.4 963.4 0
01/20/199800:00:00 963.4 963.4 960.73 960.73 0
01/21/199800:00:00 960.73 960.73 954.59 954.59 0
01/22/199800:00:00 954.59 954.59 953.17 953.17 0
01/25/199800:00:00 953.17 953.17 947.48 947.48 0
01/26/199800:00:00 947.48 947.48 939.03 939.03 0
01/27/199800:00:00 939.03 939.03 924.06 924.06 0
02/01/199800:00:00 924.06 924.06 912.81 912.81 0
02/02/199800:00:00 912.81 912.81 889.16 889.16 0
02/03/199800:00:00 889.16 901.59 889.16 901.59 0
02/04/199800:00:00 901.59 912.05 901.59 912.05 0
02/05/199800:00:00 912.05 920.69 912.05 920.69 0
02/08/199800:00:00 920.69 935.19 920.69 935.19 0
02/09/199800:00:00 935.19 935.38 935.19 935.38 0
02/10/199800:00:00 935.38 935.38 917.93 917.93 0
02/11/199800:00:00 917.93 918.68 917.93 918.68 0
02/12/199800:00:00 918.68 920 918.68 920 0
02/15/199800:00:00 920 920 914.02 914.02 0
02/16/199800:00:00 914.02 914.02 913.93 913.93 0
02/17/199800:00:00 913.93 913.93 911.45 911.45 0
02/18/199800:00:00 911.45 916.19 911.45 916.19 0
02/19/199800:00:00 916.19 919.95 916.19 919.95 0
02/22/199800:00:00 919.95 919.95 912.67 912.67 0
02/23/199800:00:00 912.67 914.66 912.67 914.66 0
02/24/199800:00:00 914.66 914.66 913.83 913.83 0
02/25/199800:00:00 913.83 917.71 913.83 917.71 0
02/26/199800:00:00 917.71 918.29 917.71 918.29 0
03/01/199800:00:00 918.29 918.29 917.09 917.09 0
03/02/199800:00:00 917.09 925.42 917.09 925.42 0
03/03/199800:00:00 925.42 932.42 925.42 932.42 0
03/04/199800:00:00 932.42 944.52 932.42 944.52 0
03/05/199800:00:00 944.52 944.52 936.02 936.02 0
03/08/199800:00:00 936.02 936.02 933.08 933.08 0
03/09/199800:00:00 933.08 933.08 929.42 929.42 0
03/10/199800:00:00 929.42 929.42 927.83 927.83 0
03/11/199800:00:00 927.83 932.58 927.83 932.58 0
03/12/199800:00:00 932.58 938.86 932.58 938.86 0
03/15/199800:00:00 938.86 939.29 938.86 939.29 0
03/16/199800:00:00 939.29 949 939.29 949 0
03/17/199800:00:00 949 949 946.77 946.77 0
03/18/199800:00:00 946.77 948.1 946.77 948.1 0
03/19/199800:00:00 948.1 953.28 948.1 953.28 0
03/22/199800:00:00 953.28 956.11 953.28 956.11 0
03/23/199800:00:00 956.11 969.47 956.11 969.47 0
03/24/199800:00:00 969.47 969.47 966.74 966.74 0
03/25/199800:00:00 966.74 966.74 957.94 957.94 0
03/26/199800:00:00 957.94 959.99 957.94 959.99 0
03/29/199800:00:00 959.99 970.55 959.99 970.55 0
03/30/199800:00:00 970.55 970.55 968.11 968.11 0
03/31/199800:00:00 968.11 968.11 966.53 966.53 0
04/01/199800:00:00 966.53 966.53 964.95 964.95 0
04/02/199800:00:00 964.95 964.95 961.42 961.42 0
04/05/199800:00:00 961.42 961.42 960.45 960.45 0
04/09/199800:00:00 960.45 960.45 959.68 959.68 0
04/12/199800:00:00 959.68 966.46 959.68 966.46 0
04/13/199800:00:00 966.46 966.46 964.25 964.25 0
04/14/199800:00:00 964.25 964.25 957.31 957.31 0
04/15/199800:00:00 957.31 958.9 957.31 958.9 0
04/16/199800:00:00 958.9 958.9 957.15 957.15 0
04/21/199800:00:00 957.15 957.15 945.73 945.73 0
04/22/199800:00:00 945.73 945.73 938 938 0
04/23/199800:00:00 938 938 929.37 929.37 0
04/26/199800:00:00 929.37 929.37 927.39 927.39 0
04/28/199800:00:00 927.39 928.13 927.39 928.13 0
04/29/199800:00:00 928.13 928.93 928.13 928.93 0
04/30/199800:00:00 928.93 928.93 924.91 924.91 0
05/03/199800:00:00 924.91 924.91 914.16 914.16 0
05/04/199800:00:00 914.16 914.16 896.56 896.56 0
05/05/199800:00:00 896.56 897.27 896.56 897.27 0
05/06/199800:00:00 897.27 902.16 897.27 902.16 0
05/07/199800:00:00 902.16 903.24 902.16 903.24 0
05/10/199800:00:00 903.24 903.24 901.45 901.45 0
05/11/199800:00:00 901.45 901.45 897.04 897.04 0
05/12/199800:00:00 897.04 897.04 892.06 892.06 0
05/13/199800:00:00 892.06 892.06 879.58 879.58 0
05/14/199800:00:00 879.58 879.58 872.05 872.05 0
05/17/199800:00:00 872.05 872.05 857.02 857.02 0
05/18/199800:00:00 857.02 870.66 857.02 870.66 0
05/19/199800:00:00 870.66 873.09 870.66 873.09 0
05/20/199800:00:00 873.09 873.09 870.73 870.73 0
05/21/199800:00:00 870.73 870.73 862.22 862.22 0
05/24/199800:00:00 862.22 862.22 855.25 855.25 0
05/25/199800:00:00 855.25 855.43 855.25 855.43 0
05/26/199800:00:00 855.43 855.43 846.44 846.44 0
05/27/199800:00:00 846.44 846.44 832.82 832.82 0
05/28/199800:00:00 832.82 833.44 832.82 833.44 0
05/31/199800:00:00 833.44 833.44 821.32 821.32 0
06/01/199800:00:00 821.32 821.32 809.14 809.14 0
06/02/199800:00:00 809.14 839 809.14 839 0
06/03/199800:00:00 839 839 836.56 836.56 0
06/04/199800:00:00 836.56 866.59 836.56 866.59 0
06/07/199800:00:00 866.59 879.69 866.59 879.69 0
06/08/199800:00:00 879.69 892.17 879.69 892.17 0
06/09/199800:00:00 892.17 892.17 889.41 889.41 0
06/10/199800:00:00 889.41 889.41 886.71 886.71 0
06/11/199800:00:00 886.71 887.67 886.71 887.67 0
06/14/199800:00:00 887.67 887.67 880.76 880.76 0
06/15/199800:00:00 880.76 880.76 870.77 870.77 0
06/16/199800:00:00 870.77 870.77 858.89 858.89 0
06/17/199800:00:00 858.89 858.89 851.99 851.99 0
06/18/199800:00:00 851.99 851.99 850.87 850.87 0
06/21/199800:00:00 850.87 850.87 789.84 789.84 0
06/22/199800:00:00 789.84 789.84 768.17 768.17 0
06/23/199800:00:00 768.17 777.88 768.17 777.88 0
06/24/199800:00:00 777.88 785.86 777.88 785.86 0
06/25/199800:00:00 785.86 805.55 785.86 805.55 0
06/28/199800:00:00 805.55 808.75 805.55 808.75 0
06/29/199800:00:00 808.75 808.75 797.13 797.13 0
06/30/199800:00:00 797.13 797.13 793.52 793.52 0
07/02/199800:00:00 793.52 793.52 784.04 784.04 0
07/05/199800:00:00 784.04 785.72 784.04 785.72 0
07/07/199800:00:00 785.72 785.72 780.21 780.21 0
07/08/199800:00:00 780.21 780.21 774.22 774.22 0
07/09/199800:00:00 774.22 774.22 769.91 769.91 0
07/12/199800:00:00 769.91 769.91 767.83 767.83 0
07/13/199800:00:00 767.83 767.83 763.79 763.79 0
07/14/199800:00:00 763.79 763.79 762.8 762.8 0
07/15/199800:00:00 762.8 762.8 762.09 762.09 0
07/16/199800:00:00 762.09 762.09 760.17 760.17 0
07/19/199800:00:00 760.17 760.17 752.93 752.93 0
07/20/199800:00:00 752.93 752.93 747.65 747.65 0
07/21/199800:00:00 747.65 759.15 747.65 759.15 0
07/22/199800:00:00 759.15 781.3 759.15 781.3 0
07/26/199800:00:00 781.3 803.72 781.3 803.72 0
07/27/199800:00:00 803.72 803.72 790.39 790.39 0
07/28/199800:00:00 790.39 795.55 790.39 795.55 0
07/29/199800:00:00 795.55 795.55 794.84 794.84 0
07/30/199800:00:00 794.84 794.84 790.97 790.97 0
08/02/199800:00:00 790.97 790.97 785.57 785.57 0
08/03/199800:00:00 785.57 785.57 783.41 783.41 0
08/04/199800:00:00 783.41 783.41 778.03 778.03 0
08/05/199800:00:00 778.03 778.03 772.72 772.72 0
08/06/199800:00:00 772.72 772.72 761.56 761.56 0
08/09/199800:00:00 761.56 767.31 761.56 767.31 0
08/10/199800:00:00 767.31 767.31 765.23 765.23 0
08/11/199800:00:00 765.23 765.23 755.77 755.77 0
08/12/199800:00:00 755.77 755.77 752.49 752.49 0
08/13/199800:00:00 752.49 752.49 740.12 740.12 0
08/16/199800:00:00 740.12 740.12 734.02 734.02 0
08/17/199800:00:00 734.02 734.02 725.66 725.66 0
08/18/199800:00:00 725.66 725.66 709.13 709.13 0
08/19/199800:00:00 709.13 709.13 703.96 703.96 0
08/20/199800:00:00 703.96 706.33 703.96 706.33 0
08/23/199800:00:00 706.33 706.33 697.35 697.35 0
08/24/199800:00:00 697.35 697.35 691 691 0
08/25/199800:00:00 691 691 690.47 690.47 0
08/26/199800:00:00 690.47 690.47 674.41 674.41 0
08/27/199800:00:00 674.41 674.41 671.43 671.43 0
08/30/199800:00:00 671.43 671.43 667.91 667.91 0
08/31/199800:00:00 667.91 682.07 667.91 682.07 0
09/01/199800:00:00 682.07 702.63 682.07 702.63 0
09/02/199800:00:00 702.63 703.79 702.63 703.79 0
09/03/199800:00:00 703.79 721.73 703.79 721.73 0
09/06/199800:00:00 721.73 730.85 721.73 730.85 0
09/07/199800:00:00 730.85 742.2 730.85 742.2 0
09/08/199800:00:00 742.2 745.8 742.2 745.8 0
09/09/199800:00:00 745.8 745.8 734.73 734.73 0
09/10/199800:00:00 734.73 734.73 729.18 729.18 0
09/13/199800:00:00 729.18 729.18 727.11 727.11 0
09/14/199800:00:00 727.11 730.17 727.11 730.17 0
09/15/199800:00:00 730.17 730.22 730.17 730.22 0
09/16/199800:00:00 730.22 737.51 730.22 737.51 0
09/17/199800:00:00 737.51 819.19 737.51 819.19 0
09/20/199800:00:00 819.19 820.18 819.19 820.18 0
09/21/199800:00:00 820.18 820.18 819.13 819.13 0
09/22/199800:00:00 819.13 819.13 819.01 819.01 0
09/23/199800:00:00 819.01 824.45 819.01 824.45 0
09/24/199800:00:00 824.45 829.21 824.45 829.21 0
09/27/199800:00:00 829.21 829.21 827.67 827.67 0
09/28/199800:00:00 827.67 829.95 827.67 829.95 0
09/29/199800:00:00 829.95 829.95 827.59 827.59 0
09/30/199800:00:00 827.59 827.59 823.97 823.97 0
10/01/199800:00:00 823.97 823.97 822.86 822.86 0
10/04/199800:00:00 822.86 822.86 737.33 737.33 0
10/05/199800:00:00 737.33 737.33 735.85 735.85 0
10/07/199800:00:00 735.85 735.85 730.53 730.53 0
10/08/199800:00:00 730.53 730.53 725.43 725.43 0
10/11/199800:00:00 725.43 725.43 722.51 722.51 0
10/12/199800:00:00 722.51 724.97 722.51 724.97 0
10/13/199800:00:00 724.97 724.97 724.08 724.08 0
10/14/199800:00:00 724.08 724.08 719.78 719.78 0
10/15/199800:00:00 719.78 719.78 712.53 712.53 0
10/18/199800:00:00 712.53 712.59 712.53 712.59 0
10/19/199800:00:00 712.59 716.94 712.59 716.94 0
10/20/199800:00:00 716.94 716.94 715.01 715.01 0
10/21/199800:00:00 715.01 715.01 708.27 708.27 0
10/22/199800:00:00 708.27 709.19 708.27 709.19 0
10/25/199800:00:00 709.19 709.19 707.13 707.13 0
10/26/199800:00:00 707.13 707.13 703.2 703.2 0
10/27/199800:00:00 703.2 703.2 695.14 695.14 0
10/28/199800:00:00 695.14 695.14 686.21 686.21 0
10/29/199800:00:00 686.21 686.21 682.25 682.25 0
11/01/199800:00:00 682.25 682.25 672.71 672.71 0
11/02/199800:00:00 672.71 675.06 672.71 675.06 0
11/03/199800:00:00 675.06 683.27 675.06 683.27 0
11/04/199800:00:00 683.27 684.12 683.27 684.12 0
11/05/199800:00:00 684.12 684.12 679.92 679.92 0
11/08/199800:00:00 679.92 683.06 679.92 683.06 0
11/09/199800:00:00 683.06 686.99 683.06 686.99 0
11/10/199800:00:00 686.99 688.79 686.99 688.79 0
11/11/1998 00:00:00 688.79 688.79 684.9 684.9 0
11/12/199800:00:00 684.9 684.9 679.04 679.04 0
11/15/199800:00:00 679.04 679.04 675.48 675.48 0
11/16/199800:00:00 675.48 675.48 673.61 673.61 0
11/17/199800:00:00 673.61 675.84 673.61 675.84 0
11/18/199800:00:00 675.84 675.84 675.25 675.25 0
11/19/199800:00:00 675.25 675.25 672.36 672.36 0
11/22/199800:00:00 672.36 672.36 668.37 668.37 0
11/23/199800:00:00 668.37 668.37 665.3 665.3 0
11/24/199800:00:00 665.3 665.3 664.7 664.7 0
11/25/199800:00:00 664.7 664.7 661.11 661.11 0
11/26/199800:00:00 661.11 661.11 660.49 660.49 0
11/29/199800:00:00 660.49 660.49 659.06 659.06 0
11/30/199800:00:00 659.06 659.06 658.51 658.51 0
12/01/199800:00:00 658.51 658.55 658.51 658.55 0
12/02/199800:00:00 658.55 658.55 656.19 656.19 0
12/03/199800:00:00 656.19 656.19 655.95 655.95 0
12/06/199800:00:00 655.95 655.95 653.6 653.6 0
12/07/199800:00:00 653.6 653.6 648.57 648.57 0
12/08/199800:00:00 648.57 648.57 644.42 644.42 0
12/09/199800:00:00 644.42 644.42 642.57 642.57 0
12/10/199800:00:00 642.57 642.57 642.03 642.03 0
12/13/199800:00:00 642.03 642.03 640.69 640.69 0
12/14/199800:00:00 640.69 641.32 640.69 641.32 0
12/15/199800:00:00 641.32 642.76 641.32 642.76 0
12/16/199800:00:00 642.76 651.26 642.76 651.26 0
12/17/199800:00:00 651.26 656.98 651.26 656.98 0
12/20/199800:00:00 656.98 659.71 656.98 659.71 0
12/21/199800:00:00 659.71 662.36 659.71 662.36 0
12/22/199800:00:00 662.36 662.36 660.47 660.47 0
12/23/199800:00:00 660.47 660.47 658.45 658.45 0
12/24/199800:00:00 658.45 658.45 655.64 655.64 0
12/27/199800:00:00 655.64 655.64 652.58 652.58 0
12/28/199800:00:00 652.58 655.84 652.58 655.84 0
12/29/199800:00:00 655.84 657.19 655.84 657.19 0
12/30/199800:00:00 657.19 657.92 657.19 657.92 0
12/31/199800:00:00 657.92 660.1 657.92 660.1 0
01/03/199900:00:00 660.1 662.75 660.1 662.75 0
01/04/199900:00:00 662.75 676.15 662.75 676.15 0
01/05/199900:00:00 676.15 699.38 676.15 699.38 0
01/06/199900:00:00 699.38 731.53 699.38 731.53 0
01/07/199900:00:00 731.53 734.75 731.53 734.75 0
01/10/199900:00:00 734.75 734.75 713.66 713.66 0
01/11/199900:00:00 713.66 713.66 711.72 711.72 0
01/12/199900:00:00 711.72 731.5 711.72 731.5 0
01/13/199900:00:00 731.5 750.32 731.5 750.32 0
01/14/199900:00:00 750.32 750.32 742.28 742.28 0
01/17/199900:00:00 742.28 752.55 742.28 752.55 0
01/21/199900:00:00 752.55 767.05 752.55 767.05 0
01/24/199900:00:00 767.05 791.79 767.05 791.79 0
01/25/199900:00:00 791.79 809.65 791.79 809.65 0
01/26/199900:00:00 809.65 809.65 806.32 806.32 0
01/27/199900:00:00 806.32 828.4 806.32 828.4 0
01/28/199900:00:00 828.4 853.9 828.4 853.9 0
01/31/199900:00:00 853.9 891.32 853.9 891.32 0
02/01/199900:00:00 891.32 906.06 891.32 906.06 0
02/02/199900:00:00 906.06 906.06 867.95 867.95 0
02/03/199900:00:00 867.95 867.95 861 861 0
02/04/199900:00:00 861 861 843.62 843.62 0
02/07/199900:00:00 843.62 843.62 827.12 827.12 0
02/08/199900:00:00 827.12 835.6 827.12 835.6 0
02/09/199900:00:00 835.6 835.6 817.76 817.76 0
02/10/199900:00:00 817.76 817.76 808.39 808.39 0
02/11/199900:00:00 808.39 815.15 808.39 815.15 0
02/14/199900:00:00 815.15 828.09 815.15 828.09 0
02/15/199900:00:00 828.09 843.62 828.09 843.62 0
02/16/199900:00:00 843.62 843.62 841.25 841.25 0
02/17/199900:00:00 841.25 841.25 834.13 834.13 0
02/18/199900:00:00 834.13 887.41 834.13 887.41 0
02/21/199900:00:00 887.41 887.41 882.6 882.6 0
02/22/199900:00:00 882.6 885.37 882.6 885.37 0
02/23/199900:00:00 885.37 885.37 873.66 873.66 0
02/24/199900:00:00 873.66 873.66 872.64 872.64 0
02/25/199900:00:00 872.64 872.64 869.78 869.78 0
02/28/199900:00:00 869.78 869.78 864.61 864.61 0
03/01/199900:00:00 864.61 870.77 864.61 870.77 0
03/02/199900:00:00 870.77 870.77 870.61 870.61 0
03/03/199900:00:00 870.61 870.61 863.33 863.33 0
03/04/199900:00:00 863.33 863.33 848.38 848.38 0
03/07/199900:00:00 848.38 848.38 843.48 843.48 0
03/08/199900:00:00 843.48 864.14 843.48 864.14 0
03/09/199900:00:00 864.14 864.14 863.98 863.98 0
03/10/199900:00:00 863.98 863.98 860.6 860.6 0
03/11/199900:00:00 860.6 860.6 854.53 854.53 0
03/14/199900:00:00 854.53 854.53 851.44 851.44 0
03/15/199900:00:00 851.44 851.44 848.66 848.66 0
03/16/199900:00:00 848.66 848.66 842.58 842.58 0
03/17/199900:00:00 842.58 842.58 835.34 835.34 0
03/18/199900:00:00 835.34 839.06 835.34 839.06 0
03/21/199900:00:00 839.06 839.06 836 836 0
03/22/199900:00:00 836 836 827.67 827.67 0
03/23/199900:00:00 827.67 828.27 827.67 828.27 0
03/24/199900:00:00 828.27 828.27 828.23 828.23 0
03/25/199900:00:00 828.23 848.03 828.23 848.03 0
03/31/199900:00:00 848.03 854.67 848.03 854.67 0
04/01/199900:00:00 854.67 854.67 853.53 853.53 0
04/04/199900:00:00 853.53 853.53 850.18 850.18 0
04/05/199900:00:00 850.18 850.18 849.66 849.66 0
04/06/199900:00:00 849.66 849.66 846.12 846.12 0
04/07/199900:00:00 846.12 846.83 846.12 846.83 0
04/08/199900:00:00 846.83 847.63 846.83 847.63 0
04/13/199900:00:00 847.63 851.34 847.63 851.34 0
04/14/199900:00:00 851.34 851.34 846.66 846.66 0
04/15/199900:00:00 846.66 848.15 846.66 848.15 0
04/18/199900:00:00 848.15 848.15 835.77 835.77 0
04/19/199900:00:00 835.77 835.77 832.5 832.5 0
04/20/199900:00:00 832.5 832.5 831.31 831.31 0
04/21/199900:00:00 831.31 839.81 831.31 839.81 0
04/22/199900:00:00 839.81 855.25 839.81 855.25 0
04/26/199900:00:00 855.25 855.25 853.25 853.25 0
04/27/199900:00:00 853.25 853.25 848.05 848.05 0
04/28/199900:00:00 848.05 873.1 848.05 873.1 0
04/29/199900:00:00 873.1 873.1 863.87 863.87 0
05/02/199900:00:00 863.87 864.2 863.87 864.2 0
05/03/199900:00:00 864.2 864.47 864.2 864.47 0
05/04/199900:00:00 864.47 864.47 859.77 859.77 0
05/05/199900:00:00 859.77 859.77 853.65 853.65 0
05/06/199900:00:00 853.65 869.87 853.65 869.87 0
05/09/199900:00:00 869.87 869.87 862.62 862.62 0
05/10/199900:00:00 862.62 862.62 856.14 856.14 0
05/11/199900:00:00 856.14 856.14 847.79 847.79 0
05/12/199900:00:00 847.79 856.89 847.79 856.89 0
05/13/199900:00:00 856.89 858.12 856.89 858.12 0
05/16/199900:00:00 858.12 858.18 858.12 858.18 0
05/17/199900:00:00 858.18 858.18 857.94 857.94 0
05/18/199900:00:00 857.94 857.94 855.64 855.64 0
05/19/199900:00:00 855.64 855.64 853.49 853.49 0
05/20/199900:00:00 853.49 853.82 853.49 853.82 0
05/23/199900:00:00 853.82 853.82 825.68 825.68 0
05/24/199900:00:00 825.68 828.43 825.68 828.43 0
05/25/199900:00:00 828.43 828.63 828.43 828.63 0
05/26/199900:00:00 828.63 828.63 821.21 821.21 0
05/27/199900:00:00 821.21 821.21 807.25 807.25 0
05/30/199900:00:00 807.25 807.25 800.34 800.34 0
05/31/199900:00:00 800.34 804.82 800.34 804.82 0
06/01/199900:00:00 804.82 805.81 804.82 805.81 0
06/02/199900:00:00 805.81 805.81 797.42 797.42 0
06/03/199900:00:00 797.42 797.6 797.42 797.6 0
06/06/199900:00:00 797.6 799.75 797.6 799.75 0
06/07/199900:00:00 799.75 799.75 799.43 799.43 0
06/08/199900:00:00 799.43 825.81 799.43 825.81 0
06/09/199900:00:00 825.81 850.24 825.81 850.24 0
06/10/199900:00:00 850.24 850.24 837.8 837.8 0
06/13/199900:00:00 837.8 837.8 831.87 831.87 0
06/14/199900:00:00 831.87 841.66 831.87 841.66 0
06/15/199900:00:00 841.66 847.11 841.66 847.11 0
06/16/199900:00:00 847.11 847.11 836.48 836.48 0
06/17/199900:00:00 836.48 836.48 827.64 827.64 0
06/20/199900:00:00 827.64 835.99 827.64 835.99 0
06/21/199900:00:00 835.99 845.62 835.99 845.62 0
06/22/199900:00:00 845.62 846.13 845.62 846.13 0
06/23/199900:00:00 846.13 851.79 846.13 851.79 0
06/24/199900:00:00 851.79 862.29 851.79 862.29 0
06/27/199900:00:00 862.29 862.29 851.51 851.51 0
06/28/199900:00:00 851.51 851.51 835.53 835.53 0
06/29/199900:00:00 835.53 835.53 822.16 822.16 0
06/30/199900:00:00 822.16 835.11 822.16 835.11 0
07/04/199900:00:00 835.11 844.14 835.11 844.14 0
07/05/199900:00:00 844.14 844.14 837.56 837.56 0
07/06/199900:00:00 837.56 837.56 825.51 825.51 0
07/07/199900:00:00 825.51 827.9 825.51 827.9 0
07/08/199900:00:00 827.9 833.48 827.9 833.48 0
07/11/199900:00:00 833.48 840.31 833.48 840.31 0
07/12/199900:00:00 840.31 857.17 840.31 857.17 0
07/13/199900:00:00 857.17 860.38 857.17 860.38 0
07/14/199900:00:00 860.38 864.4 860.38 864.4 0
07/15/199900:00:00 864.4 864.4 853.15 853.15 0
07/18/199900:00:00 853.15 853.15 852.08 852.08 0
07/19/199900:00:00 852.08 852.08 846.07 846.07 0
07/20/199900:00:00 846.07 846.07 830.76 830.76 0
07/21/199900:00:00 830.76 830.76 817.92 817.92 0
07/22/199900:00:00 817.92 826.41 817.92 826.41 0
07/25/199900:00:00 826.41 826.41 823.92 823.92 0
07/26/199900:00:00 823.92 823.92 814.32 814.32 0
07/27/199900:00:00 814.32 820.63 814.32 820.63 0
07/28/199900:00:00 820.63 820.63 816.81 816.81 0
07/29/199900:00:00 816.81 818 816.81 818 0
08/01/199900:00:00 818 820.98 818 820.98 0
08/02/199900:00:00 820.98 820.98 813.1 813.1 0
08/03/199900:00:00 813.1 813.1 806.23 806.23 0
08/04/199900:00:00 806.23 808.68 806.23 808.68 0
08/05/199900:00:00 808.68 808.68 802.54 802.54 0
08/08/199900:00:00 802.54 802.54 793.1 793.1 0
08/09/199900:00:00 793.1 793.1 789.42 789.42 0
08/10/199900:00:00 789.42 789.42 785.26 785.26 0
08/11/199900:00:00 785.26 785.26 782.99 782.99 0
08/12/199900:00:00 782.99 782.99 779.01 779.01 0
08/15/199900:00:00 779.01 779.01 775.16 775.16 0
08/16/199900:00:00 775.16 775.16 761.94 761.94 0
08/17/199900:00:00 761.94 761.94 759.82 759.82 0
08/18/199900:00:00 759.82 780.04 759.82 780.04 0
08/19/199900:00:00 780.04 791.18 780.04 791.18 0
08/22/199900:00:00 791.18 791.18 785.13 785.13 0
08/23/199900:00:00 785.13 785.13 780.22 780.22 0
08/24/199900:00:00 780.22 780.22 764.45 764.45 0
08/25/199900:00:00 764.45 768.87 764.45 768.87 0
08/26/199900:00:00 768.87 775.56 768.87 775.56 0
08/29/199900:00:00 775.56 775.56 772.18 772.18 0
08/30/199900:00:00 772.18 774.23 772.18 774.23 0
08/31/199900:00:00 774.23 775.59 774.23 775.59 0
09/01/199900:00:00 775.59 775.59 771.92 771.92 0
09/02/199900:00:00 771.92 771.92 767.45 767.45 0
09/05/199900:00:00 767.45 767.45 761.43 761.43 0
09/06/199900:00:00 761.43 761.43 760.35 760.35 0
09/07/199900:00:00 760.35 760.35 758.81 758.81 0
09/08/199900:00:00 758.81 758.81 757.99 757.99 0
09/09/199900:00:00 757.99 763.32 757.99 763.32 0
09/12/199900:00:00 763.32 792.53 763.32 792.53 0
09/13/199900:00:00 792.53 808.27 792.53 808.27 0
09/14/199900:00:00 808.27 808.27 787.03 787.03 0
09/15/199900:00:00 787.03 787.03 786.43 786.43 0
09/16/199900:00:00 786.43 786.43 782.01 782.01 0
09/19/199900:00:00 782.01 782.01 778.28 778.28 0
09/20/199900:00:00 778.28 787.06 778.28 787.06 0
09/21/199900:00:00 787.06 796.76 787.06 796.76 0
09/22/199900:00:00 796.76 801.65 796.76 801.65 0
09/23/199900:00:00 801.65 808.87 801.65 808.87 0
09/26/199900:00:00 808.87 808.87 804.31 804.31 0
09/27/199900:00:00 804.31 807.8 804.31 807.8 0
09/28/199900:00:00 807.8 809.93 807.8 809.93 0
09/29/199900:00:00 809.93 809.93 806.02 806.02 0
09/30/199900:00:00 806.02 811.85 806.02 811.85 0
10/03/199900:00:00 811.85 827.34 811.85 827.34 0
10/04/199900:00:00 827.34 841.26 827.34 841.26 0
10/05/199900:00:00 841.26 843.43 841.26 843.43 0
10/07/199900:00:00 843.43 860.38 843.43 860.38 0
10/10/199900:00:00 860.38 885.44 860.38 885.44 0
10/11/199900:00:00 885.44 921.3 885.44 921.3 0
10/12/199900:00:00 921.3 937.7 921.3 937.7 0
10/13/199900:00:00 937.7 937.7 903.95 903.95 0
10/14/199900:00:00 903.95 921.1 903.95 921.1 0
10/17/199900:00:00 921.1 931.64 921.1 931.64 0
10/18/199900:00:00 931.64 931.64 919.72 919.72 0
10/19/199900:00:00 919.72 919.72 895.62 895.62 0
10/20/199900:00:00 895.62 895.62 889.03 889.03 0
10/21/199900:00:00 889.03 889.03 873.27 873.27 0
10/24/199900:00:00 873.27 873.27 861.48 861.48 0
10/25/199900:00:00 861.48 869.99 861.48 869.99 0
10/26/199900:00:00 869.99 891.69 869.99 891.69 0
10/27/199900:00:00 891.69 891.69 879.39 879.39 0
10/28/199900:00:00 879.39 890.35 879.39 890.35 0
10/31/199900:00:00 890.35 894.68 890.35 894.68 0
11/01/199900:00:00 894.68 894.68 892.01 892.01 0
11/02/199900:00:00 892.01 898.97 892.01 898.97 0
11/03/199900:00:00 898.97 899.97 898.97 899.97 0
11/04/199900:00:00 899.97 899.97 897.09 897.09 0
11/07/199900:00:00 897.09 898.95 897.09 898.95 0
11/08/199900:00:00 898.95 908.01 898.95 908.01 0
11/09/199900:00:00 908.01 910.44 908.01 910.44 0
11/10/199900:00:00 910.44 916.96 910.44 916.96 0
11/11/1999 00:00:00 916.96 919.23 916.96 919.23 0
11/14/199900:00:00 919.23 920.62 919.23 920.62 0
11/15/199900:00:00 920.62 933.03 920.62 933.03 0
11/16/199900:00:00 933.03 933.03 923.93 923.93 0
11/17/199900:00:00 923.93 926.57 923.93 926.57 0
11/18/199900:00:00 926.57 926.57 921.76 921.76 0
11/21/199900:00:00 921.76 921.76 916.99 916.99 0
11/22/199900:00:00 916.99 930.62 916.99 930.62 0
11/23/199900:00:00 930.62 939.28 930.62 939.28 0
11/24/199900:00:00 939.28 947.9 939.28 947.9 0
11/25/199900:00:00 947.9 950.48 947.9 950.48 0
11/28/199900:00:00 950.48 963.6 950.48 963.6 0
11/29/199900:00:00 963.6 981.81 963.6 981.81 0
11/30/199900:00:00 981.81 981.81 981.04 981.04 0
12/01/199900:00:00 981.04 982.47 981.04 982.47 0
12/02/199900:00:00 982.47 988.21 982.47 988.21 0
12/05/199900:00:00 988.21 998.24 988.21 998.24 0
12/06/199900:00:00 998.24 1015.4 998.24 1015.4 0
12/07/199900:00:00 1015.4 1059 1015.4 1059 0
12/08/199900:00:00 1059 1103.2 1059 1103.2 0
12/09/199900:00:00 1103.2 1148.44 1103.2 1148.44 0
12/12/199900:00:00 1148.44 1185.41 1148.44 1185.41 0
12/13/199900:00:00 1185.41 1185.41 1134.17 1134.17 0
12/14/199900:00:00 1134.17 1134.17 1084.24 1084.24 0
12/15/199900:00:00 1084.24 1084.24 1070.5 1070.5 0
12/16/199900:00:00 1070.5 1070.5 1054.54 1054.54 0
12/19/199900:00:00 1054.54 1054.54 1029.15 1029.15 0
12/20/199900:00:00 1029.15 1029.15 998.18 998.18 0
12/21/199900:00:00 998.18 1006.86 998.18 1006.86 0
12/22/199900:00:00 1006.86 1045.83 1006.86 1045.83 0
12/23/199900:00:00 1045.83 1045.83 1040.65 1040.65 0
12/26/199900:00:00 1040.65 1056.49 1040.65 1056.49 0
12/27/199900:00:00 1056.49 1091.89 1056.49 1091.89 0
12/28/199900:00:00 1091.89 1106.75 1091.89 1106.75 0
12/29/199900:00:00 1106.75 1122.41 1106.75 1122.41 0
12/30/199900:00:00 1122.41 1139.82 1122.41 1139.82 0
01/02/200000:00:00 1139.82 1185.99 1139.82 1185.99 0
01/03/200000:00:00 1185.99 1211.81 1185.99 1211.81 0
01/04/200000:00:00 1211.81 1236.88 1211.81 1236.88 0
01/05/200000:00:00 1236.88 1236.88 1195.91 1195.91 0
01/06/200000:00:00 1195.91 1199.84 1195.91 1199.84 0
01/11/200000:00:00 1199.84 1243.75 1199.84 1243.75 0
01/12/200000:00:00 1243.75 1243.75 1237.99 1237.99 0
01/13/200000:00:00 1237.99 1237.99 1214.45 1214.45 0
01/16/200000:00:00 1214.45 1225.54 1214.45 1225.54 0
01/17/200000:00:00 1225.54 1244.99 1225.54 1244.99 0
01/18/200000:00:00 1244.99 1255.16 1244.99 1255.16 0
01/19/200000:00:00 1255.16 1291.53 1255.16 1291.53 0
01/20/200000:00:00 1291.53 1291.53 1283.06 1283.06 0
01/23/200000:00:00 1283.06 1283.06 1263.38 1263.38 0
01/24/200000:00:00 1263.38 1263.38 1258.06 1258.06 0
01/25/200000:00:00 1258.06 1269.13 1258.06 1269.13 0
01/26/200000:00:00 1269.13 1269.13 1257.47 1257.47 0
01/27/200000:00:00 1257.47 1257.47 1228.02 1228.02 0
01/30/200000:00:00 1228.02 1228.02 1215.58 1215.58 0
01/31/200000:00:00 1215.58 1261.47 1215.58 1261.47 0
02/01/200000:00:00 1261.47 1261.47 1251.1 1251.1 0
02/02/200000:00:00 1251.1 1251.1 1219.6 1219.6 0
02/03/200000:00:00 1219.6 1219.6 1210.24 1210.24 0
02/06/200000:00:00 1210.24 1220.08 1210.24 1220.08 0
02/07/200000:00:00 1220.08 1220.08 1195.16 1195.16 0
02/08/200000:00:00 1195.16 1195.16 1191.08 1191.08 0
02/09/200000:00:00 1191.08 1219.14 1191.08 1219.14 0
02/10/200000:00:00 1219.14 1244.18 1219.14 1244.18 0
02/13/200000:00:00 1244.18 1273.56 1244.18 1273.56 0
02/14/200000:00:00 1273.56 1279.58 1273.56 1279.58 0
02/15/200000:00:00 1279.58 1279.58 1256.94 1256.94 0
02/16/200000:00:00 1256.94 1256.94 1244.79 1244.79 0
02/17/200000:00:00 1244.79 1244.79 1212.45 1212.45 0
02/20/200000:00:00 1212.45 1212.45 1192.3 1192.3 0
02/21/200000:00:00 1192.3 1192.3 1187.29 1187.29 0
02/22/200000:00:00 1187.29 1187.29 1156.26 1156.26 0
02/23/200000:00:00 1156.26 1156.26 1138.65 1138.65 0
02/24/200000:00:00 1138.65 1138.65 1097.74 1097.74 0
02/27/200000:00:00 1097.74 1136.07 1097.74 1136.07 0
02/28/200000:00:00 1136.07 1151.75 1136.07 1151.75 0
02/29/200000:00:00 1151.75 1151.75 1130.97 1130.97 0
03/01/200000:00:00 1130.97 1130.97 1128.88 1128.88 0
03/02/200000:00:00 1128.88 1128.88 1114.31 1114.31 0
03/05/200000:00:00 1114.31 1114.31 1087.61 1087.61 0
03/06/200000:00:00 1087.61 1089.75 1087.61 1089.75 0
03/07/200000:00:00 1089.75 1124.17 1089.75 1124.17 0
03/08/200000:00:00 1124.17 1145.23 1124.17 1145.23 0
03/09/200000:00:00 1145.23 1150.03 1145.23 1150.03 0
03/12/200000:00:00 1150.03 1150.03 1106.52 1106.52 0
03/13/200000:00:00 1106.52 1131.06 1106.52 1131.06 0
03/14/200000:00:00 1131.06 1131.06 1126.56 1126.56 0
03/19/200000:00:00 1126.56 1126.56 1117.02 1117.02 0
03/20/200000:00:00 1117.02 1117.02 1109.89 1109.89 0
03/21/200000:00:00 1109.89 1120.46 1109.89 1120.46 0
03/22/200000:00:00 1120.46 1120.46 1109.55 1109.55 0
03/23/200000:00:00 1109.55 1109.55 1109.27 1109.27 0
03/26/200000:00:00 1109.27 1122.99 1109.27 1122.99 0
03/27/200000:00:00 1122.99 1132.15 1122.99 1132.15 0
03/28/200000:00:00 1132.15 1151.26 1132.15 1151.26 0
03/29/200000:00:00 1151.26 1151.26 1143.28 1143.28 0
03/30/200000:00:00 1143.28 1143.28 1135.21 1135.21 0
04/02/200000:00:00 1135.21 1135.21 1130.26 1130.26 0
04/03/200000:00:00 1130.26 1140.48 1130.26 1140.48 0
04/04/200000:00:00 1140.48 1140.48 1131.54 1131.54 0
04/05/200000:00:00 1131.54 1131.54 1123.54 1123.54 0
04/09/200000:00:00 1123.54 1123.54 1103.58 1103.58 0
04/10/200000:00:00 1103.58 1103.58 1072.28 1072.28 0
04/11/200000:00:00 1072.28 1072.28 1069.11 1069.11 0
04/12/200000:00:00 1069.11 1098.07 1069.11 1098.07 0
04/13/200000:00:00 1098.07 1098.07 1088.22 1088.22 0
04/16/200000:00:00 1088.22 1088.22 1050.97 1050.97 0
04/17/200000:00:00 1050.97 1050.97 1015.44 1015.44 0
04/18/200000:00:00 1015.44 1015.44 1011.36 1011.36 0
04/19/200000:00:00 1011.36 1011.36 990.51 990.51 0
04/20/200000:00:00 990.51 990.51 959.96 959.96 0
04/23/200000:00:00 959.96 959.96 931.59 931.59 0
04/24/200000:00:00 931.59 931.59 930 930 0
04/26/200000:00:00 930 968.72 930 968.72 0
04/27/200000:00:00 968.72 998.17 968.72 998.17 0
05/02/200000:00:00 998.17 998.17 990.74 990.74 0
05/03/200000:00:00 990.74 990.74 965.75 965.75 0
05/04/200000:00:00 965.75 991.6 965.75 991.6 0
05/07/200000:00:00 991.6 991.6 979.61 979.61 0
05/08/200000:00:00 979.61 998.06 979.61 998.06 0
05/09/200000:00:00 998.06 1013.59 998.06 1013.59 0
05/10/200000:00:00 1013.59 1016.32 1013.59 1016.32 0
05/11/200000:00:00 1016.32 1016.32 1010.36 1010.36 0
05/14/200000:00:00 1010.36 1026.43 1010.36 1026.43 0
05/15/200000:00:00 1026.43 1033.19 1026.43 1033.19 0
05/16/200000:00:00 1033.19 1052.54 1033.19 1052.54 0
05/17/200000:00:00 1052.54 1067.21 1052.54 1067.21 0
05/18/200000:00:00 1067.21 1067.21 1029.59 1029.59 0
05/21/200000:00:00 1029.59 1029.59 1008.03 1008.03 0
05/22/200000:00:00 1008.03 1008.03 996.04 996.04 0
05/23/200000:00:00 996.04 1003 996.04 1003 0
05/24/200000:00:00 1003 1003 975.66 975.66 0
05/25/200000:00:00 975.66 975.66 961.24 961.24 0
05/28/200000:00:00 961.24 984.1 961.24 984.1 0
05/29/200000:00:00 984.1 1001.97 984.1 1001.97 0
05/30/200000:00:00 1001.97 1001.97 981.9 981.9 0
05/31/200000:00:00 981.9 990.8 981.9 990.8 0
06/01/200000:00:00 990.8 993.26 990.8 993.26 0
06/04/200000:00:00 993.26 993.26 970.07 970.07 0
06/05/200000:00:00 970.07 971.41 970.07 971.41 0
06/06/200000:00:00 971.41 971.41 959.25 959.25 0
06/07/200000:00:00 959.25 959.25 951.32 951.32 0
06/08/200000:00:00 951.32 958.08 951.32 958.08 0
06/11/200000:00:00 958.08 958.08 935.37 935.37 0
06/12/200000:00:00 935.37 935.37 923.43 923.43 0
06/13/200000:00:00 923.43 951.76 923.43 951.76 0
06/14/200000:00:00 951.76 951.76 945.31 945.31 0
06/18/200000:00:00 945.31 945.31 919.41 919.41 0
06/19/200000:00:00 919.41 919.41 903.82 903.82 0
06/20/200000:00:00 903.82 903.82 880.39 880.39 0
06/21/200000:00:00 880.39 895.22 880.39 895.22 0
06/22/200000:00:00 895.22 895.22 879.73 879.73 0
06/25/200000:00:00 879.73 879.73 844.49 844.49 0
06/26/200000:00:00 844.49 844.49 824.93 824.93 0
06/27/200000:00:00 824.93 833.84 824.93 833.84 0
06/28/200000:00:00 833.84 863.64 833.84 863.64 0
06/29/200000:00:00 863.64 863.64 863.6 863.6 0
07/02/200000:00:00 863.6 890.55 863.6 890.55 0
07/03/200000:00:00 890.55 890.55 887.2 887.2 0
07/04/200000:00:00 887.2 887.2 858.63 858.63 0
07/05/200000:00:00 858.63 887.12 858.63 887.12 0
07/06/200000:00:00 887.12 895.01 887.12 895.01 0
07/09/200000:00:00 895.01 909.54 895.01 909.54 0
07/10/200000:00:00 909.54 909.54 903.56 903.56 0
07/11/200000:00:00 903.56 903.56 900.24 900.24 0
07/12/200000:00:00 900.24 900.24 873.92 873.92 0
07/13/200000:00:00 873.92 878.33 873.92 878.33 0
07/16/200000:00:00 878.33 878.33 871.05 871.05 0
07/17/200000:00:00 871.05 871.05 867.35 867.35 0
07/18/200000:00:00 867.35 867.35 861.27 861.27 0
07/19/200000:00:00 861.27 861.27 842.53 842.53 0
07/20/200000:00:00 842.53 842.53 825.54 825.54 0
07/24/200000:00:00 825.54 825.54 814.16 814.16 0
07/25/200000:00:00 814.16 823.64 814.16 823.64 0
07/26/200000:00:00 823.64 823.64 805.27 805.27 0
07/27/200000:00:00 805.27 805.27 772.1 772.1 0
07/30/200000:00:00 772.1 772.1 754.94 754.94 0
07/31/200000:00:00 754.94 785.78 754.94 785.78 0
08/01/200000:00:00 785.78 785.78 778.54 778.54 0
08/02/200000:00:00 778.54 778.54 752.28 752.28 0
08/03/200000:00:00 752.28 752.28 740.46 740.46 0
08/06/200000:00:00 740.46 740.46 736.52 736.52 0
08/07/200000:00:00 736.52 736.52 713.49 713.49 0
08/08/200000:00:00 713.49 713.49 685.35 685.35 0
08/09/200000:00:00 685.35 701.46 685.35 701.46 0
08/10/200000:00:00 701.46 706.81 701.46 706.81 0
08/13/200000:00:00 706.81 726.92 706.81 726.92 0
08/14/200000:00:00 726.92 742.27 726.92 742.27 0
08/15/200000:00:00 742.27 742.27 740.83 740.83 0
08/16/200000:00:00 740.83 769.8 740.83 769.8 0
08/17/200000:00:00 769.8 783.54 769.8 783.54 0
08/20/200000:00:00 783.54 818.19 783.54 818.19 0
08/21/200000:00:00 818.19 818.19 801.9 801.9 0
08/22/200000:00:00 801.9 801.9 786.17 786.17 0
08/23/200000:00:00 786.17 801.61 786.17 801.61 0
08/24/200000:00:00 801.61 801.61 787.08 787.08 0
08/27/200000:00:00 787.08 791.87 787.08 791.87 0
08/28/200000:00:00 791.87 791.87 786.12 786.12 0
08/29/200000:00:00 786.12 786.12 776.02 776.02 0
08/30/200000:00:00 776.02 776.02 754.56 754.56 0
08/31/200000:00:00 754.56 768.71 754.56 768.71 0
09/03/200000:00:00 768.71 768.71 766.94 766.94 0
09/04/200000:00:00 766.94 774.9 766.94 774.9 0
09/05/200000:00:00 774.9 787.15 774.9 787.15 0
09/06/200000:00:00 787.15 793.56 787.15 793.56 0
09/07/200000:00:00 793.56 807.14 793.56 807.14 0
09/10/200000:00:00 807.14 807.14 797.7 797.7 0
09/11/200000:00:00 797.7 801.75 797.7 801.75 0
09/12/200000:00:00 801.75 801.75 791.65 791.65 0
09/13/200000:00:00 791.65 791.65 769.58 769.58 0
09/14/200000:00:00 769.58 769.58 759.68 759.68 0
09/17/200000:00:00 759.68 759.68 744.49 744.49 0
09/18/200000:00:00 744.49 744.49 728.63 728.63 0
09/19/200000:00:00 728.63 728.63 726.55 726.55 0
09/20/200000:00:00 726.55 726.55 717.18 717.18 0
09/21/200000:00:00 717.18 727.67 717.18 727.67 0
09/24/200000:00:00 727.67 727.67 724.48 724.48 0
09/25/200000:00:00 724.48 730.59 724.48 730.59 0
09/26/200000:00:00 730.59 730.59 721.85 721.85 0
09/27/200000:00:00 721.85 721.85 713.25 713.25 0
09/28/200000:00:00 713.25 713.25 694.01 694.01 0
10/01/200000:00:00 694.01 694.01 671.1 671.1 0
10/02/200000:00:00 671.1 684.59 671.1 684.59 0
10/03/200000:00:00 684.59 684.59 667.43 667.43 0
10/04/200000:00:00 667.43 667.43 653.1 653.1 0
10/08/200000:00:00 653.1 653.1 629.63 629.63 0
10/09/200000:00:00 629.63 629.63 626.73 626.73 0
10/10/200000:00:00 626.73 626.73 612.11 612.11 0
10/11/200000:00:00 612.11 612.11 589.24 589.24 0
10/12/200000:00:00 589.24 589.24 568.92 568.92 0
10/15/200000:00:00 568.92 576.66 568.92 576.66 0
10/16/200000:00:00 576.66 603.41 576.66 603.41 0
10/17/200000:00:00 603.41 624.65 603.41 624.65 0
10/18/200000:00:00 624.65 645.65 624.65 645.65 0
10/19/200000:00:00 645.65 647.86 645.65 647.86 0
10/22/200000:00:00 647.86 678.14 647.86 678.14 0
10/23/200000:00:00 678.14 681.05 678.14 681.05 0
10/24/200000:00:00 681.05 681.05 656.03 656.03 0
10/25/200000:00:00 656.03 674.48 656.03 674.48 0
10/26/200000:00:00 674.48 678.15 674.48 678.15 0
10/29/200000:00:00 678.15 678.15 668.68 668.68 0
10/30/200000:00:00 668.68 668.68 662.12 662.12 0
10/31/200000:00:00 662.12 679.12 662.12 679.12 0
11/01/200000:00:00 679.12 688.76 679.12 688.76 0
11/02/200000:00:00 688.76 690.87 688.76 690.87 0
11/05/200000:00:00 690.87 703.62 690.87 703.62 0
11/06/200000:00:00 703.62 709.81 703.62 709.81 0
11/07/200000:00:00 709.81 709.81 706.64 706.64 0
11/08/200000:00:00 706.64 707.55 706.64 707.55 0
11/09/200000:00:00 707.55 716.53 707.55 716.53 0
11/12/200000:00:00 716.53 747.69 716.53 747.69 0
11/13/200000:00:00 747.69 767.83 747.69 767.83 0
11/14/200000:00:00 767.83 767.83 750.18 750.18 0
11/15/200000:00:00 750.18 775.62 750.18 775.62 0
11/16/200000:00:00 775.62 799.36 775.62 799.36 0
11/19/200000:00:00 799.36 799.36 777.01 777.01 0
11/20/200000:00:00 777.01 777.01 769.11 769.11 0
11/21/200000:00:00 769.11 769.11 732.21 732.21 0
11/22/200000:00:00 732.21 732.21 709.98 709.98 0
11/23/200000:00:00 709.98 730.68 709.98 730.68 0
11/26/200000:00:00 730.68 751.21 730.68 751.21 0
11/27/200000:00:00 751.21 751.21 742.37 742.37 0
11/28/200000:00:00 742.37 742.37 721.48 721.48 0
11/29/200000:00:00 721.48 721.48 720.76 720.76 0
11/30/200000:00:00 720.76 724.9 720.76 724.9 0
12/03/200000:00:00 724.9 724.9 703.38 703.38 0
12/04/200000:00:00 703.38 718.36 703.38 718.36 0
12/05/200000:00:00 718.36 718.36 715.25 715.25 0
12/06/200000:00:00 715.25 728.72 715.25 728.72 0
12/07/200000:00:00 728.72 728.72 722.81 722.81 0
12/10/200000:00:00 722.81 726.77 722.81 726.77 0
12/11/200000:00:00 726.77 726.77 720.37 720.37 0
12/12/200000:00:00 720.37 729.7 720.37 729.7 0
12/13/200000:00:00 729.7 729.7 728.74 728.74 0
12/14/200000:00:00 728.74 728.74 721.9 721.9 0
12/17/200000:00:00 721.9 721.9 708.12 708.12 0
12/18/200000:00:00 708.12 708.12 704.47 704.47 0
12/19/200000:00:00 704.47 704.47 691.25 691.25 0
12/20/200000:00:00 691.25 715.57 691.25 715.57 0
12/21/200000:00:00 715.57 715.57 699.4 699.4 0
12/24/200000:00:00 699.4 699.4 693.36 693.36 0
12/25/200000:00:00 693.36 703.82 693.36 703.82 0
12/26/200000:00:00 703.82 704.22 703.82 704.22 0
12/31/200000:00:00 704.22 715.74 704.22 715.74 0
01/02/200100:00:00 715.74 720.36 715.74 720.36 0
01/03/200100:00:00 720.36 720.36 706.79 706.79 0
01/04/200100:00:00 706.79 713.66 706.79 713.66 0
01/07/200100:00:00 713.66 713.66 705.03 705.03 0
01/08/200100:00:00 705.03 707.59 705.03 707.59 0
01/09/200100:00:00 707.59 707.59 704.32 704.32 0
01/10/200100:00:00 704.32 704.32 703.02 703.02 0
01/11/200100:00:00 703.02 723.74 703.02 723.74 0
01/14/200100:00:00 723.74 725.2 723.74 725.2 0
01/15/200100:00:00 725.2 725.42 725.2 725.42 0
01/16/200100:00:00 725.42 725.42 714.08 714.08 0
01/17/200100:00:00 714.08 714.08 706.45 706.45 0
01/18/200100:00:00 706.45 706.45 703.29 703.29 0
01/21/200100:00:00 703.29 703.29 702.82 702.82 0
01/22/200100:00:00 702.82 714.2 702.82 714.2 0
01/23/200100:00:00 714.2 714.2 706.31 706.31 0
01/24/200100:00:00 706.31 717.23 706.31 717.23 0
01/25/200100:00:00 717.23 739.03 717.23 739.03 0
01/28/200100:00:00 739.03 764.55 739.03 764.55 0
01/29/200100:00:00 764.55 765.95 764.55 765.95 0
01/30/200100:00:00 765.95 765.95 743.26 743.26 0
01/31/200100:00:00 743.26 747.24 743.26 747.24 0
02/01/200100:00:00 747.24 755.68 747.24 755.68 0
02/04/200100:00:00 755.68 755.68 752.41 752.41 0
02/05/200100:00:00 752.41 752.41 743.66 743.66 0
02/06/200100:00:00 743.66 743.66 736.75 736.75 0
02/07/200100:00:00 736.75 742.48 736.75 742.48 0
02/08/200100:00:00 742.48 742.48 736.91 736.91 0
02/11/200100:00:00 736.91 736.91 723.63 723.63 0
02/12/200100:00:00 723.63 723.63 719.56 719.56 0
02/13/200100:00:00 719.56 719.56 709.03 709.03 0
02/14/200100:00:00 709.03 712.27 709.03 712.27 0
02/15/200100:00:00 712.27 712.27 706.05 706.05 0
02/18/200100:00:00 706.05 706.05 691.95 691.95 0
02/19/200100:00:00 691.95 691.95 689.26 689.26 0
02/20/200100:00:00 689.26 703.11 689.26 703.11 0
02/21/200100:00:00 703.11 703.11 692.49 692.49 0
02/22/200100:00:00 692.49 692.49 678.68 678.68 0
02/25/200100:00:00 678.68 678.68 652.76 652.76 0
02/26/200100:00:00 652.76 652.76 638.2 638.2 0
02/27/200100:00:00 638.2 658.95 638.2 658.95 0
02/28/200100:00:00 658.95 658.95 655.55 655.55 0
03/01/200100:00:00 655.55 657.92 655.55 657.92 0
03/07/200100:00:00 657.92 679.83 657.92 679.83 0
03/08/200100:00:00 679.83 679.83 677.01 677.01 0
03/11/200100:00:00 677.01 677.01 669.6 669.6 0
03/12/200100:00:00 669.6 669.6 667.44 667.44 0
03/13/200100:00:00 667.44 667.44 647.78 647.78 0
03/14/200100:00:00 647.78 647.78 642.64 642.64 0
03/15/200100:00:00 642.64 642.64 635.42 635.42 0
03/18/200100:00:00 635.42 635.42 616.26 616.26 0
03/19/200100:00:00 616.26 617.7 616.26 617.7 0
03/20/200100:00:00 617.7 634.07 617.7 634.07 0
03/21/200100:00:00 634.07 634.07 624.28 624.28 0
03/22/200100:00:00 624.28 624.28 614.29 614.29 0
03/25/200100:00:00 614.29 623.29 614.29 623.29 0
03/27/200100:00:00 623.29 623.29 619.46 619.46 0
03/28/200100:00:00 619.46 619.46 609.29 609.29 0
03/29/200100:00:00 609.29 609.29 597.72 597.72 0
04/01/200100:00:00 597.72 597.72 582.04 582.04 0
04/02/200100:00:00 582.04 582.04 581.98 581.98 0
04/03/200100:00:00 581.98 598.11 581.98 598.11 0
04/04/200100:00:00 598.11 606.75 598.11 606.75 0
04/05/200100:00:00 606.75 606.75 606.61 606.61 0
04/08/200100:00:00 606.61 619.07 606.61 619.07 0
04/09/200100:00:00 619.07 625.96 619.07 625.96 0
04/10/200100:00:00 625.96 625.96 620.04 620.04 0
04/11/200100:00:00 620.04 642.96 620.04 642.96 0
04/12/200100:00:00 642.96 645.84 642.96 645.84 0
04/17/200100:00:00 645.84 645.84 625.78 625.78 0
04/18/200100:00:00 625.78 625.78 611.28 611.28 0
04/19/200100:00:00 611.28 628.39 611.28 628.39 0
04/22/200100:00:00 628.39 632.55 628.39 632.55 0
04/23/200100:00:00 632.55 642.05 632.55 642.05 0
04/24/200100:00:00 642.05 642.05 640.92 640.92 0
04/26/200100:00:00 640.92 640.92 636.86 636.86 0
04/29/200100:00:00 636.86 636.86 633 633 0
04/30/200100:00:00 633 633 625.22 625.22 0
05/02/200100:00:00 625.22 625.22 624.41 624.41 0
05/03/200100:00:00 624.41 629.62 624.41 629.62 0
05/06/200100:00:00 629.62 629.62 629.52 629.52 0
05/07/200100:00:00 629.52 642.71 629.52 642.71 0
05/08/200100:00:00 642.71 647.33 642.71 647.33 0
05/09/200100:00:00 647.33 647.33 644.12 644.12 0
05/10/200100:00:00 644.12 647.32 644.12 647.32 0
05/13/200100:00:00 647.32 662.51 647.32 662.51 0
05/14/200100:00:00 662.51 662.51 657.78 657.78 0
05/15/200100:00:00 657.78 657.78 648.81 648.81 0
05/16/200100:00:00 648.81 649.09 648.81 649.09 0
05/17/200100:00:00 649.09 654.21 649.09 654.21 0
05/20/200100:00:00 654.21 654.21 653.32 653.32 0
05/21/200100:00:00 653.32 653.32 649.57 649.57 0
05/22/200100:00:00 649.57 652.4 649.57 652.4 0
05/23/200100:00:00 652.4 653.84 652.4 653.84 0
05/24/200100:00:00 653.84 662.59 653.84 662.59 0
05/27/200100:00:00 662.59 666.05 662.59 666.05 0
05/28/200100:00:00 666.05 670.3 666.05 670.3 0
05/29/200100:00:00 670.3 670.3 659.64 659.64 0
05/30/200100:00:00 659.64 659.64 651.66 651.66 0
05/31/200100:00:00 651.66 651.66 642.24 642.24 0
06/03/200100:00:00 642.24 642.24 624.94 624.94 0
06/05/200100:00:00 624.94 624.94 618.25 618.25 0
06/06/200100:00:00 618.25 618.25 614.47 614.47 0
06/07/200100:00:00 614.47 619.04 614.47 619.04 0
06/10/200100:00:00 619.04 619.04 618 618 0
06/11/200100:00:00 618 618 614.9 614.9 0
06/12/200100:00:00 614.9 621.55 614.9 621.55 0
06/13/200100:00:00 621.55 621.55 616.3 616.3 0
06/14/200100:00:00 616.3 618.39 616.3 618.39 0
06/17/200100:00:00 618.39 618.39 611.78 611.78 0
06/18/200100:00:00 611.78 611.78 611.02 611.02 0
06/19/200100:00:00 611.02 611.02 604.23 604.23 0
06/20/200100:00:00 604.23 604.23 601.13 601.13 0
06/21/200100:00:00 601.13 608.45 601.13 608.45 0
06/24/200100:00:00 608.45 608.45 602.2 602.2 0
06/25/200100:00:00 602.2 602.2 601.56 601.56 0
06/26/200100:00:00 601.56 601.56 597.59 597.59 0
06/27/200100:00:00 597.59 597.59 592.31 592.31 0
06/28/200100:00:00 592.31 593.29 592.31 593.29 0
07/02/200100:00:00 593.29 605.44 593.29 605.44 0
07/03/200100:00:00 605.44 615.5 605.44 615.5 0
07/04/200100:00:00 615.5 624.99 615.5 624.99 0
07/05/200100:00:00 624.99 624.99 615.02 615.02 0
07/08/200100:00:00 615.02 618.02 615.02 618.02 0
07/09/200100:00:00 618.02 618.28 618.02 618.28 0
07/10/200100:00:00 618.28 618.28 614.69 614.69 0
07/11/200100:00:00 614.69 614.69 608.24 608.24 0
07/12/200100:00:00 608.24 610.25 608.24 610.25 0
07/15/200100:00:00 610.25 610.25 599.25 599.25 0
07/16/200100:00:00 599.25 599.25 581.67 581.67 0
07/17/200100:00:00 581.67 581.67 560.23 560.23 0
07/18/200100:00:00 560.23 566.15 560.23 566.15 0
07/19/200100:00:00 566.15 566.15 561.04 561.04 0
07/22/200100:00:00 561.04 563.76 561.04 563.76 0
07/24/200100:00:00 563.76 571.63 563.76 571.63 0
07/25/200100:00:00 571.63 574 571.63 574 0
07/26/200100:00:00 574 574 564.19 564.19 0
07/29/200100:00:00 564.19 564.19 563.33 563.33 0
07/30/200100:00:00 563.33 563.33 561.65 561.65 0
07/31/200100:00:00 561.65 561.65 545.49 545.49 0
08/01/200100:00:00 545.49 545.49 537.33 537.33 0
08/02/200100:00:00 537.33 538.21 537.33 538.21 0
08/05/200100:00:00 538.21 538.21 533.83 533.83 0
08/06/200100:00:00 533.83 550.17 533.83 550.17 0
08/07/200100:00:00 550.17 560.13 550.17 560.13 0
08/08/200100:00:00 560.13 564.31 560.13 564.31 0
08/09/200100:00:00 564.31 572.12 564.31 572.12 0
08/12/200100:00:00 572.12 578.85 572.12 578.85 0
08/13/200100:00:00 578.85 595.39 578.85 595.39 0
08/14/200100:00:00 595.39 608.67 595.39 608.67 0
08/15/200100:00:00 608.67 608.67 586.51 586.51 0
08/16/200100:00:00 586.51 586.51 578.18 578.18 0
08/19/200100:00:00 578.18 593.25 578.18 593.25 0
08/20/200100:00:00 593.25 593.25 592.5 592.5 0
08/21/200100:00:00 592.5 592.5 581.89 581.89 0
08/22/200100:00:00 581.89 581.89 578.37 578.37 0
08/23/200100:00:00 578.37 584.24 578.37 584.24 0
08/26/200100:00:00 584.24 584.4 584.24 584.4 0
08/27/200100:00:00 584.4 588.17 584.4 588.17 0
08/28/200100:00:00 588.17 599.34 588.17 599.34 0
08/29/200100:00:00 599.34 601.04 599.34 601.04 0
08/30/200100:00:00 601.04 620.58 601.04 620.58 0
09/02/200100:00:00 620.58 639.12 620.58 639.12 0
09/03/200100:00:00 639.12 649.93 639.12 649.93 0
09/04/200100:00:00 649.93 657.59 649.93 657.59 0
09/05/200100:00:00 657.59 671.36 657.59 671.36 0
09/06/200100:00:00 671.36 671.36 660.84 660.84 0
09/09/200100:00:00 660.84 660.84 646.98 646.98 0
09/10/200100:00:00 646.98 652.67 646.98 652.67 0
09/11/200100:00:00 652.67 659.76 652.67 659.76 0
09/12/200100:00:00 659.76 659.76 632.15 632.15 0
09/13/200100:00:00 632.15 635.67 632.15 635.67 0
09/16/200100:00:00 635.67 635.67 628.99 628.99 0
09/17/200100:00:00 628.99 628.99 609.87 609.87 0
09/18/200100:00:00 609.87 609.87 603.72 603.72 0
09/19/200100:00:00 603.72 625.19 603.72 625.19 0
09/20/200100:00:00 625.19 625.19 614.72 614.72 0
09/23/200100:00:00 614.72 614.72 594.28 594.28 0
09/24/200100:00:00 594.28 594.28 589.37 589.37 0
09/25/200100:00:00 589.37 589.37 580.86 580.86 0
09/26/200100:00:00 580.86 580.86 570.77 570.77 0
09/27/200100:00:00 570.77 570.77 564.22 564.22 0
09/30/200100:00:00 564.22 568.38 564.22 568.38 0
10/01/200100:00:00 568.38 570.47 568.38 570.47 0
10/02/200100:00:00 570.47 570.47 557.27 557.27 0
10/03/200100:00:00 557.27 557.27 551.99 551.99 0
10/04/200100:00:00 551.99 551.99 551.29 551.29 0
10/07/200100:00:00 551.29 551.29 549.06 549.06 0
10/08/200100:00:00 549.06 549.06 545.21 545.21 0
10/09/200100:00:00 545.21 547.42 545.21 547.42 0
10/10/200100:00:00 547.42 548.1 547.42 548.1 0
10/11/200100:00:00 548.1 551.98 548.1 551.98 0
10/14/200100:00:00 551.98 561.18 551.98 561.18 0
10/15/200100:00:00 561.18 562.41 561.18 562.41 0
10/16/200100:00:00 562.41 562.41 559.05 559.05 0
10/17/200100:00:00 559.05 571.25 559.05 571.25 0
10/18/200100:00:00 571.25 576.53 571.25 576.53 0
10/21/200100:00:00 576.53 579.02 576.53 579.02 0
10/22/200100:00:00 579.02 581.77 579.02 581.77 0
10/23/200100:00:00 581.77 581.77 580.39 580.39 0
10/24/200100:00:00 580.39 580.39 577.38 577.38 0
10/25/200100:00:00 577.38 577.38 575.93 575.93 0
10/28/200100:00:00 575.93 575.93 558.48 558.48 0
10/29/200100:00:00 558.48 558.48 553.4 553.4 0
10/30/200100:00:00 553.4 556.49 553.4 556.49 0
10/31/200100:00:00 556.49 556.49 552.41 552.41 0
11/01/200100:00:00 552.41 552.41 548.8 548.8 0
11/04/200100:00:00 548.8 553.14 548.8 553.14 0
11/05/200100:00:00 553.14 557.89 553.14 557.89 0
11/06/200100:00:00 557.89 557.89 557.41 557.41 0
11/07/200100:00:00 557.41 557.41 551.91 551.91 0
11/08/200100:00:00 551.91 551.91 548.41 548.41 0
11/11/2001 00:00:00 548.41 548.41 543.46 543.46 0
11/12/200100:00:00 543.46 543.46 537.44 537.44 0
11/13/200100:00:00 537.44 537.44 531.97 531.97 0
11/14/200100:00:00 531.97 531.97 524.11 524.11 0
11/15/200100:00:00 524.11 524.11 516.15 516.15 0
11/18/200100:00:00 516.15 516.15 509.48 509.48 0
11/19/200100:00:00 509.48 509.48 507.52 507.52 0
11/20/200100:00:00 507.52 507.52 505.56 505.56 0
11/21/200100:00:00 505.56 505.56 495.25 495.25 0
11/22/200100:00:00 495.25 495.25 493.21 493.21 0
11/25/200100:00:00 493.21 493.21 487.45 487.45 0
11/26/200100:00:00 487.45 487.45 486.54 486.54 0
11/27/200100:00:00 486.54 486.54 483.48 483.48 0
11/28/200100:00:00 483.48 487.28 483.48 487.28 0
11/29/200100:00:00 487.28 498.99 487.28 498.99 0
12/02/200100:00:00 498.99 512.63 498.99 512.63 0
12/03/200100:00:00 512.63 512.63 505.63 505.63 0
12/04/200100:00:00 505.63 505.63 495.2 495.2 0
12/05/200100:00:00 495.2 495.2 493.25 493.25 0
12/06/200100:00:00 493.25 493.25 492.77 492.77 0
12/09/200100:00:00 492.77 495.16 492.77 495.16 0
12/10/200100:00:00 495.16 499.46 495.16 499.46 0
12/11/200100:00:00 499.46 503.86 499.46 503.86 0
12/12/200100:00:00 503.86 506.13 503.86 506.13 0
12/13/200100:00:00 506.13 506.54 506.13 506.54 0
12/19/200100:00:00 506.54 506.54 499.22 499.22 0
12/20/200100:00:00 499.22 500.87 499.22 500.87 0
12/23/200100:00:00 500.87 501.16 500.87 501.16 0
12/24/200100:00:00 501.16 501.16 493.01 493.01 0
12/25/200100:00:00 493.01 493.01 484.03 484.03 0
12/26/200100:00:00 484.03 490.18 484.03 490.18 0
12/27/200100:00:00 490.18 490.18 489.99 489.99 0
12/30/200100:00:00 489.99 490.27 489.99 490.27 0
12/31/200100:00:00 490.27 490.27 490.05 490.05 0
01/02/200200:00:00 490.05 496.45 490.05 496.45 0
01/03/200200:00:00 496.45 502.5 496.45 502.5 0
01/06/200200:00:00 502.5 511.8 502.5 511.8 0
01/07/200200:00:00 511.8 511.8 510.65 510.65 0
01/08/200200:00:00 510.65 515.77 510.65 515.77 0
01/09/200200:00:00 515.77 515.77 504.32 504.32 0
01/10/200200:00:00 504.32 505.12 504.32 505.12 0
01/13/200200:00:00 505.12 505.12 500.64 500.64 0
01/14/200200:00:00 500.64 500.64 493.53 493.53 0
01/15/200200:00:00 493.53 493.53 488.97 488.97 0
01/16/200200:00:00 488.97 491.17 488.97 491.17 0
01/17/200200:00:00 491.17 491.17 488.44 488.44 0
01/20/200200:00:00 488.44 488.44 482.38 482.38 0
01/21/200200:00:00 482.38 482.38 481.85 481.85 0
01/22/200200:00:00 481.85 488.13 481.85 488.13 0
01/23/200200:00:00 488.13 488.13 480.61 480.61 0
01/24/200200:00:00 480.61 480.61 472.08 472.08 0
01/27/200200:00:00 472.08 472.08 458.07 458.07 0
01/28/200200:00:00 458.07 458.07 445.53 445.53 0
01/29/200200:00:00 445.53 448.94 445.53 448.94 0
01/30/200200:00:00 448.94 448.94 446.24 446.24 0
01/31/200200:00:00 446.24 448.02 446.24 448.02 0
02/03/200200:00:00 448.02 453.91 448.02 453.91 0
02/04/200200:00:00 453.91 453.91 449.89 449.89 0
02/05/200200:00:00 449.89 453.5 449.89 453.5 0
02/06/200200:00:00 453.5 465.84 453.5 465.84 0
02/07/200200:00:00 465.84 485.01 465.84 485.01 0
02/10/200200:00:00 485.01 485.01 479.36 479.36 0
02/11/200200:00:00 479.36 479.36 474.14 474.14 0
02/12/200200:00:00 474.14 480.52 474.14 480.52 0
02/13/200200:00:00 480.52 484.22 480.52 484.22 0
02/14/200200:00:00 484.22 495.4 484.22 495.4 0
02/17/200200:00:00 495.4 495.4 488.3 488.3 0
02/18/200200:00:00 488.3 488.3 483.24 483.24 0
02/19/200200:00:00 483.24 488.51 483.24 488.51 0
02/20/200200:00:00 488.51 491.52 488.51 491.52 0
02/25/200200:00:00 491.52 491.67 491.52 491.67 0
02/26/200200:00:00 491.67 496.92 491.67 496.92 0
02/27/200200:00:00 496.92 496.92 491.77 491.77 0
02/28/200200:00:00 491.77 491.77 490.93 490.93 0
03/03/200200:00:00 490.93 490.93 489.99 489.99 0
03/04/200200:00:00 489.99 490.1 489.99 490.1 0
03/05/200200:00:00 490.1 498.05 490.1 498.05 0
03/06/200200:00:00 498.05 502.58 498.05 502.58 0
03/07/200200:00:00 502.58 507.12 502.58 507.12 0
03/10/200200:00:00 507.12 509.92 507.12 509.92 0
03/11/200200:00:00 509.92 512.74 509.92 512.74 0
03/12/200200:00:00 512.74 512.74 506.15 506.15 0
03/13/200200:00:00 506.15 506.15 501.42 501.42 0
03/14/200200:00:00 501.42 502.05 501.42 502.05 0
03/17/200200:00:00 502.05 505.62 502.05 505.62 0
03/18/200200:00:00 505.62 506.84 505.62 506.84 0
03/19/200200:00:00 506.84 506.84 505.12 505.12 0
03/20/200200:00:00 505.12 505.12 501.03 501.03 0
03/21/200200:00:00 501.03 503.86 501.03 503.86 0
03/24/200200:00:00 503.86 503.97 503.86 503.97 0
03/25/200200:00:00 503.97 503.97 502.04 502.04 0
03/26/200200:00:00 502.04 502.04 500.14 500.14 0
03/27/200200:00:00 500.14 505.3 500.14 505.3 0
03/28/200200:00:00 505.3 506.77 505.3 506.77 0
03/31/200200:00:00 506.77 506.77 488.73 488.73 0
04/01/200200:00:00 488.73 488.73 483.46 483.46 0
04/02/200200:00:00 483.46 483.46 480.58 480.58 0
04/03/200200:00:00 480.58 486.71 480.58 486.71 0
04/04/200200:00:00 486.71 487.84 486.71 487.84 0
04/07/200200:00:00 487.84 489.58 487.84 489.58 0
04/08/200200:00:00 489.58 491 489.58 491 0
04/09/200200:00:00 491 492.31 491 492.31 0
04/10/200200:00:00 492.31 492.31 488.45 488.45 0
04/11/200200:00:00 488.45 488.45 486.45 486.45 0
04/14/200200:00:00 486.45 486.45 471.48 471.48 0
04/15/200200:00:00 471.48 471.48 471.12 471.12 0
04/16/200200:00:00 471.12 474.32 471.12 474.32 0
04/17/200200:00:00 474.32 475.85 474.32 475.85 0
04/18/200200:00:00 475.85 476 475.85 476 0
04/21/200200:00:00 476 476.74 476 476.74 0
04/22/200200:00:00 476.74 476.74 472.66 472.66 0
04/23/200200:00:00 472.66 472.66 468.45 468.45 0
04/24/200200:00:00 468.45 468.98 468.45 468.98 0
04/28/200200:00:00 468.98 468.98 467.13 467.13 0
04/29/200200:00:00 467.13 470.49 467.13 470.49 0
04/30/200200:00:00 470.49 474.09 470.49 474.09 0
05/02/200200:00:00 474.09 477.23 474.09 477.23 0
05/07/200200:00:00 477.23 479.34 477.23 479.34 0
05/08/200200:00:00 479.34 480.03 479.34 480.03 0
05/09/200200:00:00 480.03 483.11 480.03 483.11 0
05/12/200200:00:00 483.11 485.03 483.11 485.03 0
05/13/200200:00:00 485.03 488.75 485.03 488.75 0
05/14/200200:00:00 488.75 490.9 488.75 490.9 0
05/15/200200:00:00 490.9 490.9 489.1 489.1 0
05/16/200200:00:00 489.1 489.1 486.46 486.46 0
05/19/200200:00:00 486.46 487.5 486.46 487.5 0
05/20/200200:00:00 487.5 487.5 485 485 0
05/21/200200:00:00 485 485 484.87 484.87 0
05/22/200200:00:00 484.87 484.87 482.35 482.35 0
05/23/200200:00:00 482.35 482.35 477.77 477.77 0
05/26/200200:00:00 477.77 478.45 477.77 478.45 0
05/27/200200:00:00 478.45 479.04 478.45 479.04 0
05/28/200200:00:00 479.04 479.04 478 478 0
05/29/200200:00:00 478 479.6 478 479.6 0
05/30/200200:00:00 479.6 479.6 477.42 477.42 0
06/02/200200:00:00 477.42 477.42 472.09 472.09 0
06/03/200200:00:00 472.09 472.09 469.81 469.81 0
06/04/200200:00:00 469.81 469.81 469.44 469.44 0
06/05/200200:00:00 469.44 469.44 468.84 468.84 0
06/06/200200:00:00 468.84 471.03 468.84 471.03 0
06/09/200200:00:00 471.03 471.43 471.03 471.43 0
06/10/200200:00:00 471.43 471.46 471.43 471.46 0
06/11/200200:00:00 471.46 471.46 470.97 470.97 0
06/12/200200:00:00 470.97 471.72 470.97 471.72 0
06/13/200200:00:00 471.72 472.86 471.72 472.86 0
06/16/200200:00:00 472.86 472.86 472.19 472.19 0
06/17/200200:00:00 472.19 472.19 468.47 468.47 0
06/18/200200:00:00 468.47 468.79 468.47 468.79 0
06/19/200200:00:00 468.79 468.79 468.14 468.14 0
06/20/200200:00:00 468.14 468.15 468.14 468.15 0
06/23/200200:00:00 468.15 468.15 465.99 465.99 0
06/24/200200:00:00 465.99 467.05 465.99 467.05 0
06/25/200200:00:00 467.05 467.05 465.04 465.04 0
06/26/200200:00:00 465.04 466.13 465.04 466.13 0
06/27/200200:00:00 466.13 470.09 466.13 470.09 0
06/30/200200:00:00 470.09 472.07 470.09 472.07 0
07/02/200200:00:00 472.07 472.73 472.07 472.73 0
07/03/200200:00:00 472.73 472.85 472.73 472.85 0
07/04/200200:00:00 472.85 473.95 472.85 473.95 0
07/07/200200:00:00 473.95 473.95 472 472 0
07/08/200200:00:00 472 472 468.02 468.02 0
07/09/200200:00:00 468.02 468.02 467.32 467.32 0
07/10/200200:00:00 467.32 469.2 467.32 469.2 0
07/11/200200:00:00 469.2 475.4 469.2 475.4 0
07/14/200200:00:00 475.4 486.42 475.4 486.42 0
07/15/200200:00:00 486.42 491.58 486.42 491.58 0
07/16/200200:00:00 491.58 491.58 487.94 487.94 0
07/17/200200:00:00 487.94 495.75 487.94 495.75 0
07/18/200200:00:00 495.75 506.36 495.75 506.36 0
07/21/200200:00:00 506.36 506.36 501.94 501.94 0
07/22/200200:00:00 501.94 501.94 497.86 497.86 0
07/24/200200:00:00 497.86 497.86 486.49 486.49 0
07/25/200200:00:00 486.49 486.49 483.24 483.24 0
07/28/200200:00:00 483.24 484.67 483.24 484.67 0
07/29/200200:00:00 484.67 484.67 477.86 477.86 0
07/30/200200:00:00 477.86 477.86 470.52 470.52 0
07/31/200200:00:00 470.52 470.52 466.88 466.88 0
08/01/200200:00:00 466.88 471.95 466.88 471.95 0
08/04/200200:00:00 471.95 471.95 471.71 471.71 0
08/05/200200:00:00 471.71 474.73 471.71 474.73 0
08/06/200200:00:00 474.73 474.77 474.73 474.77 0
08/07/200200:00:00 474.77 475.43 474.77 475.43 0
08/08/200200:00:00 475.43 475.43 473.88 473.88 0
08/11/200200:00:00 473.88 473.88 473.62 473.62 0
08/12/200200:00:00 473.62 475.33 473.62 475.33 0
08/13/200200:00:00 475.33 476.92 475.33 476.92 0
08/14/200200:00:00 476.92 476.92 476.67 476.67 0
08/15/200200:00:00 476.67 476.67 476.33 476.33 0
08/18/200200:00:00 476.33 478.53 476.33 478.53 0
08/19/200200:00:00 478.53 478.53 477.55 477.55 0
08/20/200200:00:00 477.55 477.55 476.34 476.34 0
08/21/200200:00:00 476.34 476.34 474.44 474.44 0
08/22/200200:00:00 474.44 475.44 474.44 475.44 0
08/25/200200:00:00 475.44 475.54 475.44 475.54 0
08/26/200200:00:00 475.54 479 475.54 479 0
08/27/200200:00:00 479 479 476.98 476.98 0
08/28/200200:00:00 476.98 476.98 475.78 475.78 0
08/29/200200:00:00 475.78 475.78 475.55 475.55 0
09/01/200200:00:00 475.55 475.55 474.61 474.61 0
09/02/200200:00:00 474.61 476.31 474.61 476.31 0
09/03/200200:00:00 476.31 476.31 475.37 475.37 0
09/04/200200:00:00 475.37 475.37 475.26 475.26 0
09/05/200200:00:00 475.26 475.26 473.16 473.16 0
09/08/200200:00:00 473.16 475.25 473.16 475.25 0
09/09/200200:00:00 475.25 475.25 474.09 474.09 0
09/10/200200:00:00 474.09 474.09 474.09 474.09 0
09/11/200200:00:00 474.09 474.84 474.09 474.84 0
09/12/200200:00:00 474.84 477.42 474.84 477.42 0
09/15/200200:00:00 477.42 480.27 477.42 480.27 0
09/16/200200:00:00 480.27 480.27 480.01 480.01 0
09/17/200200:00:00 480.01 480.01 478.45 478.45 0
09/18/200200:00:00 478.45 481.68 478.45 481.68 0
09/19/200200:00:00 481.68 481.68 477.06 477.06 0
09/22/200200:00:00 477.06 477.06 475.69 475.69 0
09/23/200200:00:00 475.69 478.22 475.69 478.22 0
09/24/200200:00:00 478.22 480.12 478.22 480.12 0
09/25/200200:00:00 480.12 480.12 478.29 478.29 0
09/26/200200:00:00 478.29 478.29 477.68 477.68 0
09/29/200200:00:00 477.68 480.32 477.68 480.32 0
09/30/200200:00:00 480.32 484.04 480.32 484.04 0
10/01/200200:00:00 484.04 484.04 481.43 481.43 0
10/02/200200:00:00 481.43 482.57 481.43 482.57 0
10/03/200200:00:00 482.57 483.96 482.57 483.96 0
10/07/200200:00:00 483.96 483.96 483.9 483.9 0
10/08/200200:00:00 483.9 483.9 483.24 483.24 0
10/09/200200:00:00 483.24 484.59 483.24 484.59 0
10/10/200200:00:00 484.59 485.07 484.59 485.07 0
10/13/200200:00:00 485.07 485.07 477.8 477.8 0
10/14/200200:00:00 477.8 477.8 475.33 475.33 0
10/15/200200:00:00 475.33 478.77 475.33 478.77 0
10/16/200200:00:00 478.77 478.77 477.43 477.43 0
10/17/200200:00:00 477.43 477.54 477.43 477.54 0
10/20/200200:00:00 477.54 480.79 477.54 480.79 0
10/21/200200:00:00 480.79 486.81 480.79 486.81 0
10/22/200200:00:00 486.81 486.81 486.5 486.5 0
10/23/200200:00:00 486.5 486.63 486.5 486.63 0
10/24/200200:00:00 486.63 486.63 483.56 483.56 0
10/27/200200:00:00 483.56 483.56 477.98 477.98 0
10/28/200200:00:00 477.98 477.98 475.96 475.96 0
10/29/200200:00:00 475.96 477.62 475.96 477.62 0
10/30/200200:00:00 477.62 477.62 477.58 477.58 0
10/31/200200:00:00 477.58 485.82 477.58 485.82 0
11/03/200200:00:00 485.82 485.82 484.79 484.79 0
11/04/200200:00:00 484.79 486.76 484.79 486.76 0
11/05/200200:00:00 486.76 486.76 486.27 486.27 0
11/06/200200:00:00 486.27 486.27 484.65 484.65 0
11/07/200200:00:00 484.65 484.65 482.92 482.92 0
11/10/200200:00:00 482.92 482.92 478.77 478.77 0
11/11/2002 00:00:00 478.77 478.77 476.52 476.52 0
11/12/200200:00:00 476.52 476.6 476.52 476.6 0
11/13/200200:00:00 476.6 477.87 476.6 477.87 0
11/14/200200:00:00 477.87 481.73 477.87 481.73 0
11/17/200200:00:00 481.73 481.73 475.6 475.6 0
11/18/200200:00:00 475.6 475.6 475.58 475.58 0
11/19/200200:00:00 475.58 475.58 475.32 475.32 0
11/20/200200:00:00 475.32 475.86 475.32 475.86 0
11/21/200200:00:00 475.86 476.56 475.86 476.56 0
11/24/200200:00:00 476.56 476.56 476.55 476.55 0
11/25/200200:00:00 476.55 480.9 476.55 480.9 0
11/26/200200:00:00 480.9 485.02 480.9 485.02 0
11/27/200200:00:00 485.02 489.47 485.02 489.47 0
11/28/200200:00:00 489.47 493.53 489.47 493.53 0
12/01/200200:00:00 493.53 496.01 493.53 496.01 0
12/02/200200:00:00 496.01 498.46 496.01 498.46 0
12/03/200200:00:00 498.46 505.24 498.46 505.24 0
12/04/200200:00:00 505.24 511.21 505.24 511.21 0
12/09/200200:00:00 511.21 511.32 511.21 511.32 0
12/10/200200:00:00 511.32 511.32 511.29 511.29 0
12/11/200200:00:00 511.29 511.29 508.04 508.04 0
12/12/200200:00:00 508.04 508.04 505.84 505.84 16697024
12/15/200200:00:00 505.84 505.84 504.98 504.98 13197110
12/16/200200:00:00 504.98 504.98 503.45 503.45 17982552
12/17/200200:00:00 503.45 503.45 495.8 495.8 20405904
12/18/200200:00:00 495.8 496.55 495.8 496.55 63156408
12/19/200200:00:00 496.55 500.6 496.55 500.6 22160594
12/22/200200:00:00 500.6 503.61 500.6 503.61 25628470
12/23/200200:00:00 503.61 503.61 502.78 502.78 25491392
12/24/200200:00:00 502.78 505.46 502.78 505.46 28789948
12/25/200200:00:00 505.46 505.46 502.03 502.03 17689372
12/26/200200:00:00 502.03 502.03 496.77 496.77 15373556
12/29/200200:00:00 496.77 496.77 496 496 35742976
12/30/200200:00:00 496 496 491.67 491.67 49053292
12/31/200200:00:00 491.67 492.85 491.67 492.85 23869356
01/02/200300:00:00 492.85 495.82 492.85 495.82 20602976
01/05/200300:00:00 495.82 499.64 495.82 499.64 23791752
01/06/200300:00:00 499.64 516.68 499.64 516.68 41568980
01/08/200300:00:00 516.68 516.68 507.72 507.72 34611768
01/09/200300:00:00 507.72 507.72 499.44 499.44 25599012
01/12/200300:00:00 499.44 500.12 499.44 500.12 21815832
01/13/200300:00:00 500.12 500.12 494.74 494.74 18942266
01/14/200300:00:00 494.74 494.74 494.45 494.45 14845086
01/15/200300:00:00 494.45 494.45 494.28 494.28 22243672
01/16/200300:00:00 494.28 496.3 494.28 496.3 18668152
01/19/200300:00:00 496.3 496.3 495.21 495.21 0
01/20/200300:00:00 495.21 495.21 495.13 495.13 34391352
01/21/200300:00:00 495.13 496.76 495.13 496.76 27065754
01/22/200300:00:00 496.76 504.17 496.76 504.17 28670260
01/23/200300:00:00 504.17 504.17 500.58 500.58 27472108
01/26/200300:00:00 500.58 502.47 500.58 502.47 28633896
01/27/200300:00:00 502.47 502.47 501.93 501.93 24374072
01/28/200300:00:00 501.93 501.93 500.98 500.98 24773732
01/29/200300:00:00 500.98 527.14 500.98 527.14 74720200
01/30/200300:00:00 527.14 574.92 527.14 574.92 99429544
02/02/200300:00:00 574.92 690.85 574.92 690.85 78673176
02/03/200300:00:00 690.85 690.85 622.41 622.41 1.5E+008
02/04/200300:00:00 622.41 622.41 611.07 611.07 72987416
02/05/200300:00:00 611.07 611.07 582.32 582.32 59507276
02/06/200300:00:00 582.32 582.32 559.29 559.29 41120720
02/09/200300:00:00 559.29 559.29 552.78 552.78 27464392
02/16/200300:00:00 552.78 576.08 552.78 576.08 29729752
02/17/200300:00:00 576.08 576.08 564.7 564.7 24558322
02/20/200300:00:00 558.65 564.06 564.06 564.06 38994396
02/23/200300:00:00 564.06 581.52 581.52 581.52 36916520
02/25/200300:00:00 573.85 570.49 570.49 570.49 35068456
02/26/200300:00:00 570.49 563.45 563.45 563.45 38635328
02/27/200300:00:00 563.45 552.04 552.04 552.04 59471468
03/02/200300:00:00 552.04 548.62 548.62 548.62 18857920
03/03/200300:00:00 548.62 554.74 554.74 554.74 25563738
03/05/200300:00:00 554.74 561.27 561.27 561.27 29957336
03/06/200300:00:00 561.27 559.67 559.67 559.67 19017720
03/09/200300:00:00 559.67 538.52 538.52 538.52 26226808
03/10/200300:00:00 538.52 538.54 538.54 538.54 20138736
03/11/200300:00:00 538.54 538.78 538.78 538.78 18744948
03/12/200300:00:00 538.78 536.04 536.04 536.04 14649320
03/13/200300:00:00 536.04 534.21 534.21 534.21 14432938
03/16/200300:00:00 534.21 527.43 527.43 527.43 16875268
03/17/200300:00:00 527.43 512.18 512.18 512.18 29457334
03/18/200300:00:00 512.18 506.1 506.1 506.1 18300724
03/19/200300:00:00 506.1 509.25 509.25 509.25 18527788
03/20/200300:00:00 509.25 529.42 529.42 529.42 32481444
03/23/200300:00:00 529.42 553.37 553.37 553.37 35955448
03/24/200300:00:00 553.37 546.04 546.04 546.04 24130472
03/25/200300:00:00 546.04 546.2 546.2 546.2 20826932
03/26/200300:00:00 546.2 548.65 548.65 548.65 28093840
03/27/200300:00:00 548.65 560.42 560.42 560.42 36507460
03/30/200300:00:00 560.42 565.26 565.26 565.26 29562206
03/31/200300:00:00 565.26 563.53 563.53 563.53 28179838
04/01/200300:00:00 563.53 571.51 571.51 571.51 30437464
04/02/200300:00:00 571.51 582.75 582.75 582.75 51400792
04/03/200300:00:00 582.75 587.34 587.34 587.34 46342644
04/06/200300:00:00 587.34 594.28 594.28 594.28 32206464
04/07/200300:00:00 594.28 605.78 605.78 605.78 43318796
04/08/200300:00:00 605.78 619.04 619.04 619.04 38047468
04/09/200300:00:00 619.04 611.64 611.64 611.64 32420948
04/10/200300:00:00 611.64 612.43 612.43 612.43 35243144
04/13/200300:00:00 612.43 627.68 627.68 627.68 36829684
04/14/200300:00:00 627.68 639.75 639.75 639.75 53847504
04/15/200300:00:00 639.75 639.98 639.98 639.98 45638844
04/16/200300:00:00 639.98 646.63 646.63 646.63 56927264
04/17/200300:00:00 646.63 652.15 652.15 652.15 72329920
04/20/200300:00:00 652.15 655.23 655.23 655.23 36599208
04/21/200300:00:00 655.23 646.1 646.1 646.1 33104548
04/22/200300:00:00 646.1 631.69 631.69 631.69 41899288
04/23/200300:00:00 631.69 611.43 611.43 611.43 53310916
04/24/200300:00:00 611.43 625.23 625.23 625.23 42851764
04/29/200300:00:00 625.23 630.92 630.92 630.92 49803492
04/30/200300:00:00 630.92 641.97 641.97 641.97 54587624
05/04/200300:00:00 641.97 646.42 646.42 646.42 51457488
05/05/200300:00:00 646.42 649.96 649.96 649.96 60962724
05/06/200300:00:00 649.96 649.5 649.5 649.5 39797632
05/07/200300:00:00 649.5 676.09 649.5 676.09 55811996
05/08/200300:00:00 676.09 665.06 665.06 665.06 96308024
05/11/200300:00:00 665.06 660.45 660.45 660.45 45837164
05/12/200300:00:00 660.45 665.65 665.65 665.65 40612296
05/14/200300:00:00 665.65 678.51 678.51 678.51 56562748
05/15/200300:00:00 678.51 694.56 694.56 694.56 69536640
05/18/200300:00:00 694.56 704.97 704.97 704.97 59284812
05/19/200300:00:00 704.97 719.08 719.08 719.08 97736080
05/20/200300:00:00 719.08 715.18 715.18 715.18 62986940
05/21/200300:00:00 715.18 717.81 717.81 717.81 71334248
05/22/200300:00:00 717.25 745.49 745.49 745.49 78081856
05/25/200300:00:00 741.93 751.35 733.92 734.17 54990992
05/26/200300:00:00 734.17 739.76 727.79 739.65 47868612
05/27/200300:00:00 739.65 753.68 742 747.56 69321144
05/28/200300:00:00 747.56 749.7 742.51 743.06 97752024
05/29/200300:00:00 743.06 745.66 732.93 734.19 67897728
06/01/200300:00:00 741.88 743.72 736.73 738.38 55200408
06/02/200300:00:00 738.38 740.3 735.22 735.36 61405204
06/03/200300:00:00 735.36 735.07 726.1 726.12 39000568
06/04/200300:00:00 726.12 729.71 725.26 729.34 59029296
06/05/200300:00:00 729.34 733.04 729.34 733.04 50025144
06/08/200300:00:00 733.04 733.89 723.37 724.17 32036728
06/09/200300:00:00 724.17 724.39 716.29 716.29 48930664
06/10/200300:00:00 716.29 716.06 709.25 709.48 61173112
06/11/200300:00:00 709.48 718 709.48 718 57179376
06/12/200300:00:00 718 737.18 718 735.2 71082912
06/15/200300:00:00 735.2 735.48 726.77 729.23 1.0E+008
06/16/200300:00:00 729.23 731.7 726.46 727.6 67928464
06/17/200300:00:00 727.6 744.42 729.7 744.42 67391392
06/18/200300:00:00 744.42 751.63 745.94 751.59 62859568
06/19/200300:00:00 751.59 755.88 753.42 755.35 63801804
06/22/200300:00:00 755.35 770.4 760.5 765.43 50495192
06/23/200300:00:00 765.43 776.74 765.43 773.68 62330780
06/24/200300:00:00 773.68 774.64 767.65 767.65 40631504
06/25/200300:00:00 767.65 769.68 765.6 768.94 47232328
06/26/200300:00:00 768.94 783.64 771.63 783.64 66113200
06/29/200300:00:00 783.64 784.62 779.51 781.21 45808848
06/30/200300:00:00 781.21 781.95 775.87 775.87 55831628
07/02/200300:00:00 775.87 781.73 774.37 780.62 63653636
07/03/200300:00:00 780.62 794.41 780.62 790.46 71140064
07/06/200300:00:00 790.46 798.37 789.72 798.37 65200584
07/07/200300:00:00 798.37 810.77 801.41 810.77 88335808
07/08/200300:00:00 810.77 829.71 812.14 829.71 1.1E+008
07/09/200300:00:00 829.71 836.95 829.71 832.77 1.0E+008
07/10/200300:00:00 832.77 836.63 827.47 831.41 1.1E+008
07/13/200300:00:00 831.41 835.84 829.55 834.37 89545088
07/14/200300:00:00 834.37 838.55 832.16 832.16 91633824
07/15/200300:00:00 832.16 831.66 813.45 813.45 1.1E+008
07/16/200300:00:00 813.45 813.67 784.25 784.59 95839888
07/17/200300:00:00 784.59 788.07 782.04 782.04 47634600
07/20/200300:00:00 782.04 792.97 779.24 792.97 64019640
07/21/200300:00:00 792.97 807.17 793 796.22 70851216
07/22/200300:00:00 796.22 799.07 772.23 772.23 1.1E+008
07/24/200300:00:00 772.23 772.51 754.34 754.37 51478560
07/27/200300:00:00 754.37 758.1 751 755.57 42470872
07/28/200300:00:00 755.57 755.98 732.48 732.48 57495400
07/29/200300:00:00 732.48 732.21 726.3 729.58 57120480
07/30/200300:00:00 729.58 744.61 734.3 738.59 56092656
07/31/200300:00:00 738.59 748.15 737.89 738.49 47298392
08/03/200300:00:00 738.49 739.9 735.52 738.69 30311452
08/04/200300:00:00 738.69 742.39 738.69 739.69 2.0E+008
08/05/200300:00:00 739.69 744.05 736.71 742.36 39502000
08/06/200300:00:00 742.36 746.66 744.09 745.09 30692704
08/07/200300:00:00 745.09 752.08 744.22 751.7 41143728
08/10/200300:00:00 751.7 762.62 751.7 762.62 31656144
08/11/200300:00:00 762.62 785.9 766.16 785.9 70691096
08/12/200300:00:00 785.9 787.85 779.17 779.31 63906816
08/13/200300:00:00 779.31 779.52 769.36 774.74 47185512
08/14/200300:00:00 774.74 778.19 773.81 773.81 42506484
08/17/200300:00:00 773.81 774.47 761.93 762.43 49173004
08/18/200300:00:00 762.43 764.86 759.01 764.86 46018240
08/19/200300:00:00 764.86 775.86 764.86 775.86 52952648
08/20/200300:00:00 775.86 790.81 776.09 790.79 67893208
08/21/200300:00:00 790.79 796.48 789.62 793.13 59217496
08/24/200300:00:00 793.13 799.76 793.03 798.39 41893452
08/25/200300:00:00 798.39 799.91 796.87 797.57 55478296
08/26/200300:00:00 797.57 806.36 797.57 805.63 50140552
08/27/200300:00:00 805.63 819.47 808 818.81 64845000
08/28/200300:00:00 818.81 824.06 820.73 821.35 56196572
08/31/200300:00:00 821.35 833.63 821.42 831.87 67644408
09/01/200300:00:00 831.87 836.35 829.71 833.63 65227832
09/02/200300:00:00 833.63 840.46 833.76 838.3 74255912
09/03/200300:00:00 838.3 840.68 836.71 838.12 65110264
09/04/200300:00:00 838.12 853.73 836.05 853.73 75832680
09/07/200300:00:00 853.73 865.85 855.46 865.82 54682456
09/08/200300:00:00 865.82 874.01 865.47 866.03 75568264
09/09/200300:00:00 866.03 875.03 866.03 872.13 1.2E+008
09/10/200300:00:00 872.13 872.21 858.06 858.06 1.4E+008
09/11/200300:00:00 858.06 859.16 847.89 859.15 1.3E+008
09/14/200300:00:00 859.15 868.47 861.27 868.3 1.6E+008
09/15/200300:00:00 868.3 878.66 870.04 875.67 95520552
09/16/200300:00:00 875.67 884.69 878.53 884.41 84377856
09/17/200300:00:00 884.41 911.39 887.41 911.32 95378856
09/18/200300:00:00 911.32 920.87 912.79 920 91016304
09/21/200300:00:00 920 930.29 920 930.29 1.7E+008
09/22/200300:00:00 930.29 947.12 930.29 940.31 69863544
09/23/200300:00:00 940.31 945.69 934.74 934.74 57563764
09/24/200300:00:00 934.74 931.47 919.78 920.22 69515184
09/25/200300:00:00 920.22 941.8 920.22 936.45 59313280
09/28/200300:00:00 936.45 944.46 936.45 942.51 50539680
09/29/200300:00:00 942.51 963.89 942.51 963.75 65794856
09/30/200300:00:00 963.75 972.44 963.75 971.58 47490156
10/01/200300:00:00 971.58 961.74 946.4 946.4 74483376
10/02/200300:00:00 946.4 941.43 926.06 941.43 66802944
10/05/200300:00:00 941.43 974.63 941.43 973.47 57147132
10/07/200300:00:00 973.47 1030.69 981.36 1030.62 1.6E+008
10/08/200300:00:00 1030.62 1051.44 1032.01 1046.13 1.3E+008
10/09/200300:00:00 1046.13 1046.71 1020.99 1020.99 80658080
10/12/200300:00:00 1020.99 1035.84 1019.03 1031.45 62406832
10/13/200300:00:00 1031.45 1031.8 1011.11 1011.11 66616120
10/14/200300:00:00 1011.11 1034.16 1008.13 1034.16 93534136
10/15/200300:00:00 1034.16 1060.53 1037.7 1060.52 1.0E+008
10/16/200300:00:00 1060.52 1067.01 1058.44 1067.01 90762160
10/19/200300:00:00 1067.01 1094.85 1081.62 1094.85 87949632
10/20/200300:00:00 1094.85 1101.55 1088.88 1088.89 70914000
10/21/200300:00:00 1088.89 1088.93 1081.01 1084.98 66548732
10/22/200300:00:00 1084.98 1091.26 1085.03 1090.25 66245768
10/23/200300:00:00 1090.25 1120.17 1099.19 1116.43 95573672
10/26/200300:00:00 1116.43 1121.03 1115.4 1115.82 27614312
10/27/200300:00:00 1115.82 1115.98 1102.23 1102.23 1.9E+008
10/28/200300:00:00 1107.61 1107.81 1069.37 1069.38 76583784
10/29/200300:00:00 1069.38 1079.35 1068.23 1068.23 43468696
10/30/200300:00:00 1068.23 1074.9 1062.65 1068.48 44644996
11/02/200300:00:00 1068.48 1071.56 1055.76 1058.29 37221288
11/03/200300:00:00 1058.29 1059.86 1037.15 1040.19 66271928
11/04/200300:00:00 1040.19 1066.08 1040.15 1066.08 55414944
11/05/200300:00:00 1066.08 1097.89 1069.57 1097.83 58844068
11/06/200300:00:00 1097.83 1111.71 1098.54 1107.9 76241872
11/09/200300:00:00 1107.9 1122.67 1109.29 1117.25 60181976
11/10/200300:00:00 1117.25 1126.36 1108.05 1108.34 58845536
11/11/2003 00:00:00 1108.34 1108.34 1094.9 1100.66 67946432
11/12/200300:00:00 1098.52 1108.14 1093.5 1093.5 40262800
11/13/200300:00:00 1093.5 1093.71 1083.65 1084.89 50260252
11/16/200300:00:00 1084.89 1084.89 1072.25 1075.57 21127652
11/17/200300:00:00 1075.57 1082.47 1075.32 1082.47 45656096
11/18/200300:00:00 1082.47 1107.81 1082.47 1107.6 71754240
11/19/200300:00:00 1107.6 1114.71 1101.27 1101.27 1.0E+008
11/20/200300:00:00 1101.27 1101.27 1089.97 1089.97 30927976
11/23/200300:00:00 1089.97 1092.5 1084.48 1089.32 39943668
11/24/200300:00:00 1089.32 1091.05 1082.27 1084.8 58155196
11/30/200300:00:00 1084.8 1106.65 1084.8 1104.72 85738392
12/01/200300:00:00 1104.72 1116.98 1101.92 1101.92 84062624
12/02/200300:00:00 1101.92 1102.61 1086.46 1086.46 56353152
12/03/200300:00:00 1086.46 1086.56 1067.21 1067.86 66752184
12/04/200300:00:00 1067.86 1071.83 1064.27 1064.27 85271272
12/07/200300:00:00 1064.27 1064.7 1049.28 1049.69 58009288
12/08/200300:00:00 1049.69 1056.07 1047.58 1053.72 53968944
12/09/200300:00:00 1053.72 1058.78 1053.48 1057.12 78213648
12/10/200300:00:00 1057.12 1068.66 1057.12 1061.5 96763344
12/11/200300:00:00 1061.5 1074.11 1058.73 1074.1 78736096
12/14/200300:00:00 1074.1 1109.47 1079.68 1109.14 69471408
12/15/200300:00:00 1109.14 1113.41 1106.29 1107.01 67988168
12/16/200300:00:00 1107.01 1127.9 1109.22 1123.04 79705856
12/17/200300:00:00 1123.04 1125.05 1114.65 1114.65 54997764
12/18/200300:00:00 1114.65 1114.65 1106.09 1111.07 62059256
12/21/200300:00:00 1111.07 1135.06 1113.53 1134.89 -3E+008
12/22/200300:00:00 1134.89 1149.3 1137.61 1137.77 99848712
12/23/200300:00:00 1137.77 1150.4 1131.2 1131.2 86797360
12/24/200300:00:00 1131.2 1131.96 1111.37 1112.38 1.1E+008
12/25/200300:00:00 1112.38 1125.24 1112.38 1124.32 61166972
12/28/200300:00:00 1124.32 1130.48 1126.26 1126.92 65848740
12/29/200300:00:00 1125.21 1138.23 1126.32 1138.23 1.3E+008
12/30/200300:00:00 1138.23 1147.75 1044.27 1048.31 74562576
12/31/200300:00:00 1151.79 1155.7 1150.36 1155.51 76001168
01/04/200400:00:00 1155.51 1174.88 1155.72 1173.79 87233744
01/05/200400:00:00 1173.79 1191.84 1176.55 1191.84 1.1E+008
01/06/200400:00:00 1191.84 1228.07 1191.84 1228.07 1.4E+008
01/08/200400:00:00 1228.07 1240.16 1212.95 1212.95 1.6E+008
01/11/200400:00:00 1212.95 1217.53 1208.08 1212.68 91259152
01/12/200400:00:00 1212.68 1243.72 1212.43 1243.18 1.4E+008
01/13/200400:00:00 1243.18 1248.83 1234.69 1245.06 91796448
01/14/200400:00:00 1245.1 1260.78 1245.1 1260.59 1.2E+008
01/15/200400:00:00 1260.4 1264.07 1207.57 1263.56 79613112
01/18/200400:00:00 1263.56 1296.34 1263.56 1296.34 1.1E+008
01/19/200400:00:00 1296.34 1344.81 1296.34 1344.81 1.4E+008
01/20/200400:00:00 1344.81 1362.08 1345.84 1347.11 1.5E+008
01/21/200400:00:00 1347.11 1386.14 1346.87 1386.14 1.5E+008
01/22/200400:00:00 1386.14 1432.04 1399.49 1416.68 1.6E+008
01/25/200400:00:00 1416.68 1416.8 1374.18 1381.04 83349296
01/26/200400:00:00 1381.04 1401.17 1368.98 1368.98 1.6E+008
01/27/200400:00:00 1368.98 1368.98 1317.29 1317.85 1.2E+008
01/28/200400:00:00 1317.85 1364.23 1317.85 1364.23 92948584
01/29/200400:00:00 1364.23 1371.72 1357.26 1357.26 3.4E+008
02/03/200400:00:00 1357.26 1362.79 1353.99 1353.99 91516240
02/04/200400:00:00 1353.99 1355.53 1341.55 1350.73 2.8E+008
02/05/200400:00:00 1350.73 1407.34 1350.73 1407.34 1.3E+008
02/08/200400:00:00 1407.34 1432.77 1407.34 1432.77 1.3E+008
02/09/200400:00:00 1432.77 1463.12 1440.91 1449.18 1.8E+008
02/10/200400:00:00 1449.18 1449.18 1421.53 1421.53 4.1E+008
02/11/200400:00:00 1421.53 1421.53 1405.68 1405.91 89962976
02/12/200400:00:00 1405.91 1418.24 1405.91 1412.33 1.3E+008
02/15/200400:00:00 1405.91 1419.86 1391.97 1391.97 1.3E+008
02/16/200400:00:00 1391.97 1391.97 1353.53 1353.53 1.2E+008
02/17/200400:00:00 1353.53 1358.48 1333 1333 1.4E+008
02/18/200400:00:00 1333 1332.19 1270.08 1286.61 1.8E+008
02/19/200400:00:00 1286.61 1326.42 1286.3 1326.42 82229504
02/22/200400:00:00 1326.42 1346.93 1308.4 1308.4 84878440
02/23/200400:00:00 1308.4 1308.4 1288.84 1297.33 63864892
02/25/200400:00:00 1341 1365.63 1341 1353.98 0
02/26/200400:00:00 1353.98 1352.05 1333.96 1334.09 70253264
02/29/200400:00:00 1334.09 1341.29 1333.62 1333.62 75875240
03/01/200400:00:00 1333.62 1334.27 1319.39 1319.39 49236680
03/02/200400:00:00 1319.39 1335.51 1319.48 1335.51 61337732
03/03/200400:00:00 1335.51 1362.58 1337.47 1357.58 74019944
03/04/200400:00:00 1357.58 1357.58 1343.12 1344.79 70300280
03/08/200400:00:00 1367.57 1379.58 1375.58 1375.58 91081792
03/09/200400:00:00 1375.58 1376.23 1372.87 1375.78 72893640
03/10/200400:00:00 1375.78 1372.12 1372.12 1372.12 88871496
03/11/200400:00:00 1372.12 1386.53 1371.48 1386.53 69534000
03/14/200400:00:00 1386.53 1394.51 1386.68 1388.73 46932272
03/15/200400:00:00 1388.73 1388.73 1358.36 1359.54 97148256
03/16/200400:00:00 1359.54 1370.84 1352.99 1358.17 1.2E+008
03/17/200400:00:00 1358.17 1358.57 1340.93 1343.96 73367104
03/18/200400:00:00 1343.96 1346.42 1339.41 1342.64 65827152
03/21/200400:00:00 1342.64 1343.27 1329.65 1332 60302728
03/22/200400:00:00 1332 1334.65 1329.21 1332.1 67275040
03/23/200400:00:00 1332.1 1333.08 1326.85 1331.14 2.0E+008
03/24/200400:00:00 1331.14 1359.95 1332.37 1357.55 78324168
03/25/200400:00:00 1357.55 1374.03 1357.55 1371.81 99551248
03/28/200400:00:00 1371.81 1382.74 1371.8 1372.71 1.1E+008
03/29/200400:00:00 1372.71 1374.37 1366.9 1374.37 1.9E+008
03/30/200400:00:00 1374.37 1392.5 1374.37 1389.79 2.0E+008
03/31/200400:00:00 1389.79 1398.39 1387.01 1393.48 1.3E+008
04/01/200400:00:00 1393.48 1400.51 1387.04 1399.92 1.0E+008
04/04/200400:00:00 1399.92 1416.72 1399.99 1415.72 1.5E+008
04/05/200400:00:00 1415.72 1428.5 1415.54 1425.32 1.6E+008
04/06/200400:00:00 1425.32 1440.44 1425.32 1434.41 1.4E+008
04/07/200400:00:00 1434.41 1434.57 1425.56 1425.7 1.1E+008
04/08/200400:00:00 1425.7 1437.33 1425.7 1436.93 1.7E+008
04/13/200400:00:00 1436.93 1470.59 1436.93 1470.59 1.3E+008
04/14/200400:00:00 1470.59 1482.37 1469.78 1480.5 1.3E+008
04/15/200400:00:00 1480.5 1495.57 1480.36 1492.51 2.5E+008
04/18/200400:00:00 1492.51 1495.71 1489.05 1489.71 64268240
04/19/200400:00:00 1489.71 1510.89 1489.65 1508.37 3.5E+008
04/20/200400:00:00 1508.37 1512.48 1491.48 1491.57 1.1E+008
04/21/200400:00:00 1491.57 1496.67 1491.52 1492.12 1.3E+008
04/22/200400:00:00 1492.12 1507.79 1489.22 1507.76 1.1E+008
04/26/200400:00:00 1507.76 1538.74 1507.59 1531.69 1.3E+008
04/27/200400:00:00 1531.69 1547.84 1530.82 1531.95 1.3E+008
04/28/200400:00:00 1531.95 1532.24 1518.25 1525.43 98961632
04/29/200400:00:00 1525.43 1538.22 1518.53 1535.24 1.0E+008
05/03/200400:00:00 1535.24 1545.42 1534.87 1541.25 76571152
05/04/200400:00:00 1541.25 1543.77 1533.38 1538.83 1.3E+008
05/05/200400:00:00 1538.83 1557.52 1539.08 1557.52 1.4E+008
05/06/200400:00:00 1557.52 1563.44 1556.2 1560.79 1.0E+008
05/09/200400:00:00 1560.79 1560.94 1552.8 1552.8 1.0E+008
05/10/200400:00:00 1552.8 1553.94 1542.94 1543.4 1.3E+008
05/11/200400:00:00 1543.4 1543.81 1449.96 1450.04 1.8E+008
05/12/200400:00:00 1450.04 1460.99 1447.75 1453.7 1.1E+008
05/13/200400:00:00 1453.7 1481.09 1448.08 1481 1.3E+008
05/16/200400:00:00 1481 1482.17 1474.63 1476.65 64712172
05/17/200400:00:00 1416.33 1476.71 1416.33 1416.33 -1E+008
05/18/200400:00:00 1409.32 1438.78 1409.32 1409.32 1.2E+008
05/19/200400:00:00 1393.76 1409.44 1378.42 1393.76 1.2E+008
05/20/200400:00:00 1416.3 1418.56 1395.04 1416.3 81577808
05/23/200400:00:00 1408.93 1420.81 1408.93 1408.93 94629272
05/24/200400:00:00 1389.63 1409.51 1389.62 1389.63 74899512
05/25/200400:00:00 1397.57 1397.57 1385.24 1397.57 79211920
05/26/200400:00:00 1423.19 1442.14 1399.95 1423.19 83071720
05/27/200400:00:00 1420.78 1423.73 1414.11 1420.78 87687288
05/30/200400:00:00 1420.95 1426.75 1417.34 1420.95 1.4E+008
05/31/200400:00:00 1412.22 1427.7 1412.22 1412.22 60379584
06/01/200400:00:00 1419.58 1432.95 1412.22 1419.58 72589128
06/02/200400:00:00 1460.15 1460.15 1428.85 1460.15 67388528
06/03/200400:00:00 1449.97 1465.56 1449.95 1449.97 51484644
06/06/200400:00:00 1439.35 1449.14 1433.9 1439.35 46359384
06/07/200400:00:00 1447.06 1448.07 1438.79 1447.06 65540560
06/08/200400:00:00 1466.17 1466.43 1447.06 1466.17 83950560
06/09/200400:00:00 1477.32 1478.21 1467.43 1477.32 88813048
06/10/200400:00:00 1465.28 1478.33 1465.2 1465.28 90011808
06/13/200400:00:00 1469.19 1469.19 1462.88 1469.19 37016388
06/14/200400:00:00 1470.11 1478.21 1469.16 1470.11 57095944
06/15/200400:00:00 1458.76 1470.12 1458.76 1458.76 43836424
06/16/200400:00:00 1452.31 1458.42 1451.73 1452.31 36846780
06/17/200400:00:00 1453.22 1462.27 1451.48 1453.22 35817572
06/20/200400:00:00 1425.01 1452.4 1425.01 1425.01 56484672
06/21/200400:00:00 1434.77 1434.77 1424.11 1434.77 38994972
06/22/200400:00:00 1428.62 1441.3 1428.62 1428.62 1.9E+008
06/23/200400:00:00 1385.62 1427.53 1379.07 1385.62 1.2E+008
06/24/200400:00:00 1403.01 1417.87 1385.62 1403.01 69307152
06/27/200400:00:00 0 1429.28 1406.29 1428.53 47449580
06/28/200400:00:00 1434.1 1435.29 1425.2 1434.1 73251944
06/29/200400:00:00 1439.84 1440.59 1432.29 1439.84 61730904
06/30/200400:00:00 1440.86 1445.87 1439.84 1440.86 48508312
07/04/200400:00:00 1444.51 1445.35 1441.72 1444.51 31387580
07/05/200400:00:00 1449.99 1453.07 1443.81 1449.99 40240640
07/06/200400:00:00 1446.92 1450.41 1437.09 1446.92 47240252
07/07/200400:00:00 1454.44 1459.09 1446.92 1454.44 59396444
07/08/200400:00:00 1450.94 1459 1450.45 1450.94 0
07/11/200400:00:00 1497.46 1497.99 1454.1 1497.46 1.1E+008
07/12/200400:00:00 1511.54 1511.54 1497.46 1511.54 1.0E+008
07/13/200400:00:00 1502.19 1513.09 1502.19 1502.19 82273112
07/14/200400:00:00 1535.97 1536.11 1502.8 1535.97 1.1E+008
07/15/200400:00:00 1579.27 1579.28 1536.93 1579.27 1.5E+008
07/18/200400:00:00 1588.86 1591.71 1577.21 1588.86 1.2E+008
07/19/200400:00:00 1595.88 1601.99 1588.86 1595.88 1.1E+008
07/20/200400:00:00 1599.77 1601.17 1586.17 1599.77 1.0E+008
07/21/200400:00:00 1596.73 1603.69 1596.52 1596.73 76824024
07/22/200400:00:00 1592.49 1596.96 1590.63 1592.49 86141624
07/25/200400:00:00 1593.66 1593.67 1590.27 1593.66 49865136
07/26/200400:00:00 0 1593.04 1581.48 1581.81 66953268
07/27/200400:00:00 0 1581.99 1573.09 1573.4 68459128
07/28/200400:00:00 0 1579.14 1574.34 1574.35 60353552
07/29/200400:00:00 0 1578.08 1573.28 1577.28 1.2E+008
08/01/200400:00:00 0 1595.14 1577.28 1595.11 58627732
08/02/200400:00:00 0 1599.18 1590.81 1591.69 86301744
08/03/200400:00:00 0 1604.18 1591.69 1604.18 82989160
08/04/200400:00:00 0 1616.05 1604.18 1615.32 93996360
08/05/200400:00:00 0 1640.14 1615.96 1640.14 1.2E+008
08/08/200400:00:00 0 1669.15 1633.1 1669.13 84658552
08/09/200400:00:00 0 1686.25 1669.49 1674.82 1.1E+008
08/10/200400:00:00 0 1676.07 1650.05 1653.84 88134896
08/11/200400:00:00 0 1661.69 1650.33 1650.33 56370948
08/12/200400:00:00 0 1651.74 1642.95 1643.2 53017392
08/15/200400:00:00 0 1648.97 1644.28 1644.33 89862240
08/16/200400:00:00 0 1647.79 1639.03 1647.2 77564648
08/17/200400:00:00 0 1667.39 1642.13 1666.78 1.1E+008
08/18/200400:00:00 0 1677.71 1665.95 1670.13 1.1E+008
08/19/200400:00:00 0 1671.32 1642.5 1642.5 85169120
08/22/200400:00:00 0 1663.35 1642.8 1661.9 48139384
08/23/200400:00:00 0 1694.83 1661.9 1692.46 2.7E+008
08/24/200400:00:00 0 1694.09 1676.67 1682.01 4.7E+008
08/25/200400:00:00 0 1716.37 1682.01 1715.71 1.1E+008
08/26/200400:00:00 0 1719.8 1709.32 1718.55 92930192
08/29/200400:00:00 0 1743.82 1718.43 1743.82 85644776
08/30/200400:00:00 0 1782.13 1744.86 1772.84 92183000
08/31/200400:00:00 0 1772.84 1750.45 1752.45 97587640
09/01/200400:00:00 0 1762.49 1751.81 1757.64 98557560
09/02/200400:00:00 0 1766.99 1727.65 1735.71 1.2E+008
09/05/200400:00:00 0 1806.52 1758.34 1806.51 1.2E+008
09/06/200400:00:00 0 1834.21 1805.66 1831.19 1.2E+008
09/07/200400:00:00 0 1827.4 1814.24 1822.28 1.0E+008
09/08/200400:00:00 0 1891.4 1822.28 1891.39 1.8E+008
09/09/200400:00:00 0 1962.24 1891.39 1962.23 1.9E+008
09/12/200400:00:00 0 2023.55 1965.31 2017.34 1.8E+008
09/13/200400:00:00 0 2050.81 2009.32 2009.32 2.0E+008
09/14/200400:00:00 0 2017.98 1980.93 2017.97 2.0E+008
09/16/200400:00:00 0 2144.63 2118.02 2126.41 2.6E+008
09/19/200400:00:00 2166.55 2184.79 2128.32 2166.58 2.8E+008
09/20/200400:00:00 2133.69 2169.82 2125.88 2133.73 2.4E+008
09/21/200400:00:00 2106.25 2137.87 2106.22 2106.29 2.0E+008
09/22/200400:00:00 0 2115.38 2080.37 2080.37 2.5E+008
09/23/200400:00:00 0 2081.58 2028.56 2030.04 1.6E+008
09/26/200400:00:00 0 2043.12 2011.31 2021.09 75209544
09/27/200400:00:00 0 2074.37 2021.09 2064.34 1.2E+008
09/28/200400:00:00 0 2078.64 2063.93 2064.41 83248104
09/29/200400:00:00 0 2114.42 2064.41 2096 1.9E+008
09/30/200400:00:00 0 2102.2 2089.75 2089.81 1.2E+008
10/03/200400:00:00 0 2097.33 2088.87 2094.23 75206448
10/04/200400:00:00 0 2119.99 2093.05 2115.61 1.6E+008
10/05/200400:00:00 0 2147.66 2115.61 2138.67 1.5E+008
10/07/200400:00:00 0 2153.42 2138.67 2145.59 1.5E+008
10/10/200400:00:00 0 2145.59 2054.32 2063.38 1.5E+008
10/11/200400:00:00 0 2063.38 2063.38 2063.38 1.4E+008
10/12/200400:00:00 0 2140.84 2072.64 2136.64 2.2E+008
10/13/200400:00:00 0 2147.49 2123.59 2125.99 1.3E+008
10/14/200400:00:00 0 2127.2 2117.53 2124.34 63225848
10/17/200400:00:00 0 2150.18 2124.34 2150.15 74949760
10/18/200400:00:00 0 2200.21 2150.15 2193.1 91926656
10/19/200400:00:00 0 2197.22 2186.91 2186.91 79691992
10/20/200400:00:00 2200.79 2209.29 2186.22 2201.64 89019320
10/21/200400:00:00 0 2215.87 2188.63 2215.45 1.1E+008
10/24/200400:00:00 0 2259.04 1720.17 2259.02 72455000
10/25/200400:00:00 0 2311.44 2259.02 2305.73 95125408
10/26/200400:00:00 0 2305.77 2287.22 2295.65 86915232
10/27/200400:00:00 0 2326.57 2295.65 2308.34 1.2E+008
10/28/200400:00:00 0 2308.35 2278.8 2292.53 99364552
10/31/200400:00:00 0 2301.45 2289.62 2296.06 71140488
11/01/200400:00:00 0 2299.04 2292.14 2298.66 80850384
11/02/200400:00:00 0 2321.6 2298.66 2319.37 1.3E+008
11/03/200400:00:00 0 2325.72 2317.5 2323.76 90695568
11/04/200400:00:00 0 2339.7 2323.75 2336.41 76281016
11/07/200400:00:00 0 2383.22 2336.41 2383.18 84515984
11/08/200400:00:00 0 2453.22 2383.18 2447.05 1.5E+008
11/09/200400:00:00 0 2479.6 2391.51 2394.72 1.2E+008
11/10/200400:00:00 0 2427.22 2394.72 2427.17 1.2E+008
11/11/2004 00:00:00 0 2441.44 2427.17 2436.48 1.3E+008
11/16/200400:00:00 2417.88 2440.04 2416.82 2417.9 1.7E+008
11/17/200400:00:00 2394.79 2429.29 2394.81 2394.81 2.0E+008
11/18/200400:00:00 2423.68 2426.06 2392.36 2423.7 3.6E+008
11/21/200400:00:00 2474.9 2476.82 2423.7 2474.93 1.8E+008
11/22/200400:00:00 2478.77 2507.47 2474.93 2478.8 2.1E+008
11/23/200400:00:00 2465.81 2485.09 2459.82 2465.84 2.1E+008
11/24/200400:00:00 2424.96 2468.57 2410.4 2424.99 1.6E+008
11/25/200400:00:00 2439.58 2447.78 2424.99 2439.61 1.5E+008
11/28/200400:00:00 2460.4 2476.76 2439.61 2460.43 2.0E+008
11/29/200400:00:00 2409.35 2467.01 2409.38 2409.39 1.7E+008
11/30/200400:00:00 0 2413.12 2361.95 2361.95 1.7E+008
12/01/200400:00:00 0 2404.88 2361.78 2397.33 1.8E+008
12/02/200400:00:00 0 2419.93 2397.33 2414.75 1.5E+008
12/06/200400:00:00 0 2426.9 2402.63 2412.72 1.7E+008
12/07/200400:00:00 0 2423.11 2412.46 2420.36 2.1E+008
12/08/200400:00:00 0 2429.43 2392.26 2392.26 1.7E+008
12/09/200400:00:00 0 2401.51 2378.78 2399.94 1.4E+008
12/12/200400:00:00 0 2464.98 2399.94 2464.08 1.3E+008
12/13/200400:00:00 0 2497.04 2464.08 2496.59 1.5E+008
12/14/200400:00:00 0 2553.08 2496.59 2550.85 1.5E+008
12/15/200400:00:00 2539.54 2550.85 2538.35 2538.35 1.1E+008
12/16/200400:00:00 0 2543.96 2531.56 2534.39 1.4E+008
12/19/200400:00:00 0 2553 2534.39 2539.41 1.2E+008
12/20/200400:00:00 0 2539.58 2506.85 2506.85 89873120
12/21/200400:00:00 2545.56 2548.2 2506.85 2545.58 1.0E+008
12/22/200400:00:00 0 2556.27 2538 2547.52 1.1E+008
12/23/200400:00:00 0 2547.94 2525.72 2532.31 1.3E+008
12/26/200400:00:00 0 2537.43 2519.57 2519.82 36692480
12/27/200400:00:00 0 2530.7 2518.95 2528.91 1.4E+008
12/28/200400:00:00 0 2552.67 2525.21 2525.21 1.2E+008
12/29/200400:00:00 0 2553.87 2525.21 2551.38 2.5E+008
12/30/200400:00:00 0 2567.99 2551.35 2567.99 3.0E+008
01/02/200500:00:00 0 2663.72 2567.99 2663.72 1.7E+008
01/03/200500:00:00 0 2727.51 2663.72 2727.51 1.4E+008
01/04/200500:00:00 0 2787.86 2727.51 2787.09 2.5E+008
01/05/200500:00:00 0 2802.07 2772.43 2772.43 2.5E+008
01/06/200500:00:00 0 2772.43 2747.63 2754.78 2.8E+008
01/09/200500:00:00 2757.7 2784.79 2754.92 2773.34 1.3E+008
01/10/200500:00:00 0 2773.97 2742.6 2749.18 2.1E+008
01/11/200500:00:00 0 2792.44 2749.18 2792.4 1.9E+008
01/12/200500:00:00 0 2819.92 2792.4 2811.05 1.8E+008
01/13/200500:00:00 0 2837.44 2803.63 2832.84 1.5E+008
01/16/200500:00:00 0 2838.37 2819.68 2819.82 1.3E+008
01/17/200500:00:00 0 2847.93 2819.82 2847.93 2.4E+008
01/18/200500:00:00 0 2896.13 2835.65 2896.13 2.8E+008
01/23/200500:00:00 3016.39 3016.4 2896.13 3016.4 2.3E+008
01/24/200500:00:00 0 3106.63 3014.62 3105.13 -8827968
01/25/200500:00:00 0 3223 3105.13 3203.09 3.5E+008
01/26/200500:00:00 0 3218.63 3143.46 3158.82 3.2E+008
01/27/200500:00:00 3244 3244.78 3158.82 3244.01 3.0E+008
01/30/200500:00:00 0 3445.42 3244.01 3445.42 3.1E+008
01/31/200500:00:00 0 3538.52 3445.42 3507.99 3.1E+008
02/01/200500:00:00 0 3535.04 3469.26 3474.53 2.4E+008
02/02/200500:00:00 0 3577.39 3474.52 3575.54 3.3E+008
02/03/200500:00:00 0 3591.42 3545.63 3559.37 4.8E+008
02/06/200500:00:00 0 3596.11 3559.37 3591.98 2.9E+008
02/07/200500:00:00 0 3625.37 3550.99 3568.58 17971200
02/08/200500:00:00 0 3568.58 3443.32 3449.72 3.0E+008
02/09/200500:00:00 0 3450.94 3404.58 3417.8 2.5E+008
02/13/200500:00:00 0 3568.57 3416.39 3563.35 2.8E+008
02/14/200500:00:00 0 3574.19 3514.86 3514.86 2.3E+008
02/15/200500:00:00 0 3516.73 3504.43 3510.47 2.7E+008
02/16/200500:00:00 0 3554.08 3510.47 3554.08 2.5E+008
02/17/200500:00:00 0 3578.84 3554.08 3567.1 -5E+008
02/20/200500:00:00 3576.46 3599.1 3567.1 3576.46 2.7E+008
02/21/200500:00:00 0 3583.24 3532.42 3532.51 2.6E+008
02/22/200500:00:00 0 3553.82 3506.16 3553.78 3.5E+008
02/23/200500:00:00 0 3616.69 3553.64 3613.45 3.4E+008
02/24/200500:00:00 0 3693.59 3609.9 3693.59 3.3E+008
02/27/200500:00:00 0 3920.25 3693.59 3918.87 3.6E+008
02/28/200500:00:00 0 3978.4 3910.35 3910.35 4.1E+008
03/01/200500:00:00 0 3927.13 3910.35 3920.79 -5E+008
03/02/200500:00:00 0 4002.07 3920.79 3980.74 -5E+008
03/03/200500:00:00 0 4036.94 3980.74 4036.49 4.0E+008
03/06/200500:00:00 0 4164.96 4036.49 4164.96 4.3E+008
03/07/200500:00:00 0 4327.63 4164.96 4265.88 -5E+008
03/08/200500:00:00 0 4265.88 4203.93 4235.55 -5E+008
03/09/200500:00:00 0 4400.73 4235.55 4384.66 4.6E+008
03/10/200500:00:00 0 4416.37 4354.27 4416.37 4.7E+008
03/13/200500:00:00 0 4503.08 4416.37 4495.4 4.7E+008
03/14/200500:00:00 0 4526.14 4444.78 4455.85 -4E+008
03/15/200500:00:00 4455.83 4500.42 4456.44 4479.88 -1E+008
03/16/200500:00:00 0 4505.03 4390.21 4390.21 -4E+008
03/17/200500:00:00 0 4390.21 4095.51 4114.98 -5E+008
03/20/200500:00:00 0 4235.75 4114.98 4212.15 3.6E+008
03/21/200500:00:00 0 4255.66 4077.56 4077.56 3.4E+008
03/22/200500:00:00 0 4077.56 3880.45 3942.42 3.9E+008
03/23/200500:00:00 0 4156.86 3942.42 4118.66 5.2E+008
03/24/200500:00:00 0 4118.66 4031.62 4048.65 3.2E+008
03/27/200500:00:00 0 4141.9 4048.65 4090.04 2.6E+008
03/28/200500:00:00 0 4090.04 3943.93 3943.93 2.1E+008
03/29/200500:00:00 0 3945.65 3919.17 3919.17 2.7E+008
03/30/200500:00:00 0 3919.17 3762.31 3762.43 3.7E+008
03/31/200500:00:00 0 3917.9 3738.72 3917.84 3.6E+008
04/03/200500:00:00 0 4005.25 3917.84 3957.76 2.2E+008
04/04/200500:00:00 0 3978.25 3951.56 3959.92 3.1E+008
04/05/200500:00:00 0 3999.82 3959.92 3976.8 2.7E+008
04/06/200500:00:00 0 4031.31 3976.8 4031.04 3.5E+008
04/07/200500:00:00 0 4031.04 4031.04 4031.04 3.9E+008
04/10/200500:00:00 3934.78 4074.19 3711.74 3934.82 3.0E+008
04/11/200500:00:00 4039.23 4051.7 3934.82 4039.27 3.0E+008
04/12/200500:00:00 0 4127.37 4034.04 4053.02 2.9E+008
04/13/200500:00:00 3985 4053.02 3975.04 3985.04 2.4E+008
04/14/200500:00:00 0 4055.95 3985.04 4045.06 2.8E+008
04/17/200500:00:00 0 4114.17 4045.06 4110.05 2.2E+008
04/18/200500:00:00 0 4112.7 4038.09 4038.29 2.3E+008
04/19/200500:00:00 0 4048.92 3960.53 3960.54 2.7E+008
04/20/200500:00:00 0 3960.54 3883.47 3930.04 1.9E+008
04/26/200500:00:00 0 4184.55 3930.04 4182.97 3.1E+008
04/27/200500:00:00 0 4210.74 4182.97 4204.99 2.5E+008
04/28/200500:00:00 0 4213.84 4160.96 4186.87 1.9E+008
05/03/200500:00:00 0 4186.87 4129.3 4179.56 2.0E+008
05/04/200500:00:00 0 4292.17 4179.56 4291.8 4.0E+008
05/05/200500:00:00 0 4411.95 4290.33 4411.95 4.3E+008
05/08/200500:00:00 0 4531.35 4234.72 4483.24 3.6E+008
05/09/200500:00:00 0 4483.24 4406.34 4417.06 2.9E+008
05/10/200500:00:00 0 4493.46 4417.06 4493.21 3.5E+008
05/11/200500:00:00 4468.16 4505.19 4466.16 4468.1 1.7E+008
05/12/200500:00:00 0 4475.54 4424.34 4425.71 2.2E+008
05/15/200500:00:00 0 4435.06 4392.4 4392.4 1.5E+008
05/16/200500:00:00 0 4392.4 4248.18 4248.18 4.9E+008
05/17/200500:00:00 0 4285.71 4222.99 4280.33 1.7E+008
05/18/200500:00:00 0 4293.22 4262.62 4262.62 2.3E+008
05/19/200500:00:00 0 4262.62 4125.62 4125.62 3.5E+008
05/22/200500:00:00 0 4163.5 4074.27 4102.29 2.5E+008
05/23/200500:00:00 0 4188.55 4102.29 4142.45 1.8E+008
05/24/200500:00:00 0 4212.36 4142.45 4211.43 2.9E+008
05/25/200500:00:00 0 4216.2 4177.59 4193.69 2.5E+008
05/26/200500:00:00 0 4210.61 4190.73 4210.08 2.3E+008
05/29/200500:00:00 0 4238.22 4167.21 4179.11 3.0E+008
05/30/200500:00:00 0 4332.8 4179.11 4332.04 2.9E+008
05/31/200500:00:00 0 4333.29 4289.34 4289.34 3.0E+008
06/01/200500:00:00 0 4293.56 4234.08 4238.07 2.5E+008
06/02/200500:00:00 0 4268.88 4159.78 4163.06 2.1E+008
06/05/200500:00:00 0 4252.84 4163.04 4252.84 1.4E+008
06/06/200500:00:00 0 4314.5 4252.84 4304.93 2.4E+008
06/07/200500:00:00 0 4335.44 4304.93 4311.01 2.2E+008
06/08/200500:00:00 0 4315.58 4264.57 4283.91 2.1E+008
06/09/200500:00:00 0 4360.34 4282.56 4357.57 2.5E+008
06/12/200500:00:00 0 4423.01 4357.57 4417.34 2.0E+008
06/13/200500:00:00 0 4417.34 4384.64 4401.18 -4E+008
06/14/200500:00:00 0 4471.14 4401.18 4461.32 3.1E+008
06/15/200500:00:00 0 4514.14 4461.32 4513.73 4.6E+008
06/16/200500:00:00 0 4625 4511.68 4618.87 4.1E+008
06/19/200500:00:00 4782.16 4786.82 4617.95 4782.16 3.5E+008
06/20/200500:00:00 0 4927.59 4617.95 4927.59 5.2E+008
06/21/200500:00:00 0 4988.96 4921.5 4921.5 4.0E+008
06/22/200500:00:00 0 4921.5 4858.39 4865.93 3.2E+008
06/23/200500:00:00 0 4968.29 4865.93 4968.29 3.9E+008
06/26/200500:00:00 0 4990.57 4932.73 4983.65 3.1E+008
06/27/200500:00:00 0 4987.57 4942.92 4943.1 4.0E+008
06/28/200500:00:00 0 4950.4 4902.86 4902.86 -5E+008
06/29/200500:00:00 0 4917.15 4834.21 4834.25 -5E+008
06/30/200500:00:00 0 4837.62 4818.65 4828.67 4.4E+008
07/03/200500:00:00 0 4947.77 4828.52 4906.47 3.0E+008
07/04/200500:00:00 0 4918.62 4870.02 4897.09 -5E+008
07/05/200500:00:00 0 5017.5 4897.29 5005.51 25516800
07/06/200500:00:00 0 5020.36 5003.29 5003.36 2.7E+008
07/07/200500:00:00 0 5025.33 4884.44 4893.71 5.0E+008
07/10/200500:00:00 0 4993.07 4893.35 4966.45 3.2E+008
07/11/200500:00:00 0 4969.79 4920.55 4932.15 3.8E+008
07/12/200500:00:00 0 4976.98 4930.9 4930.9 3.3E+008
07/13/200500:00:00 0 4941.83 4927.77 4930.6 3.1E+008
07/14/200500:00:00 0 4938.28 4920.51 4935.8 3.5E+008
07/17/200500:00:00 0 4980.35 4935.8 4950.21 2.9E+008
07/18/200500:00:00 0 4954.95 4888.02 4898.34 4.3E+008
07/19/200500:00:00 0 4958.37 4898.22 4958.1 3.3E+008
07/20/200500:00:00 0 4999.78 4958.1 4986.31 -5E+008
07/21/200500:00:00 0 4989.47 4963.69 4966.65 3.1E+008
07/24/200500:00:00 0 4966.65 4726.34 4812.75 4.7E+008
07/25/200500:00:00 0 4882.5 4813.99 4829.81 4.2E+008
07/26/200500:00:00 0 4831 4767.97 4775.52 4.6E+008
07/27/200500:00:00 0 4811.83 4759.32 4811.72 2.5E+008
07/28/200500:00:00 0 4895.19 4811.72 4865.11 2.9E+008
07/31/200500:00:00 0 4879.7 4840.52 4840.52 2.5E+008
08/01/200500:00:00 0 4869.41 4836.25 4868.44 2.3E+008
08/02/200500:00:00 0 4895.28 4868.43 4885.61 3.3E+008
08/03/200500:00:00 0 4890.76 4833.54 4833.54 4.0E+008
08/04/200500:00:00 0 4862.67 4760.6 4761.03 4.1E+008
08/07/200500:00:00 0 4841.39 4761.03 4810.44 3.0E+008
08/08/200500:00:00 0 4817.64 4797.79 4817.64 3.7E+008
08/09/200500:00:00 0 4840.7 4817.03 4822.18 3.7E+008
08/10/200500:00:00 0 4828.01 4778.45 4780.78 3.4E+008
08/11/200500:00:00 0 4784.48 4710.21 4711.28 3.6E+008
08/14/200500:00:00 0 4718.62 4693.77 4718.61 3.6E+008
08/15/200500:00:00 0 4735.36 4675.6 4735.36 4.7E+008
08/16/200500:00:00 0 4777.57 4735.36 4775.31 3.9E+008
08/17/200500:00:00 0 4767.52 4711.28 4711.28 5.0E+008
08/18/200500:00:00 0 4711.28 4647.89 4651.99 2.7E+008
08/21/200500:00:00 0 4665.15 4628.74 4628.75 1.9E+008
08/22/200500:00:00 0 4630.9 4559.32 4559.63 3.1E+008
08/23/200500:00:00 0 4615.47 4544.18 4612.16 3.1E+008
08/24/200500:00:00 0 4716.03 4612.16 4716.03 4.5E+008
08/25/200500:00:00 0 4743.99 4667.32 4743.94 4.4E+008
08/28/200500:00:00 0 4861.7 4743.94 4861.7 3.6E+008
08/29/200500:00:00 0 4921.22 4861.69 4904.88 4.1E+008
08/30/200500:00:00 0 4935.17 4849.04 4849.04 3.5E+008
08/31/200500:00:00 0 4849.04 4806.31 4815.46 2.7E+008
09/01/200500:00:00 0 4907.85 4815.46 4907.3 3.2E+008
09/04/200500:00:00 0 4996.11 4907.3 4995.56 2.9E+008
09/05/200500:00:00 0 5034.24 4994.15 5023.25 3.9E+008
09/06/200500:00:00 0 5023.83 4979.77 4990.01 4.0E+008
09/07/200500:00:00 0 5076.7 4990.01 5064.75 5.2E+008
09/08/200500:00:00 0 5091.57 5054.15 5091.57 4.8E+008
09/11/200500:00:00 0 5168.05 5091.57 5118.16 4.4E+008
09/12/200500:00:00 0 5121.59 5051.9 5058.16 3.8E+008
09/13/200500:00:00 0 5082.47 5056.3 5078.3 3.8E+008
09/14/200500:00:00 0 5094.24 5075.91 5075.91 3.0E+008
09/15/200500:00:00 0 5129.68 5075.91 5127.29 3.7E+008
09/18/200500:00:00 0 5181.47 5097.24 5097.72 2.4E+008
09/19/200500:00:00 0 5101.46 5077.6 5080.42 3.5E+008
09/20/200500:00:00 0 5080.42 5058.62 5058.62 3.8E+008
09/21/200500:00:00 0 5103.33 5052.42 5103.33 3.4E+008
09/22/200500:00:00 0 5233.63 5103.34 5231.07 3.7E+008
09/25/200500:00:00 0 5385.59 5231.07 5385.59 -2E+008
09/26/200500:00:00 0 5428.16 5370.65 5411.78 -2E+008
09/27/200500:00:00 0 5550.07 5414.88 5518.7 -2E+008
09/28/200500:00:00 0 5521.65 5462.23 5475.87 5.2E+008
09/29/200500:00:00 0 5502.36 5456.54 5478.13 -3E+008
10/02/200500:00:00 0 5586.81 5476.78 5575.28 5.3E+008
10/03/200500:00:00 0 5599.67 5528.46 5528.46 -3E+008
10/04/200500:00:00 0 5526.28 5460.15 5463.38 3.6E+008
10/05/200500:00:00 0 5467.2 5438.81 5453.14 3.9E+008
10/09/200500:00:00 0 5523.49 5445.35 5523.49 4.5E+008
10/10/200500:00:00 0 5538.47 5491.24 5497.22 -5E+008
10/11/200500:00:00 0 5534.52 5494.72 5528.76 5.2E+008
10/12/200500:00:00 0 5655.89 5589.04 5654.97 -5E+008
10/13/200500:00:00 0 5785.46 5654.97 5684.55 -4E+008
10/16/200500:00:00 0 5700.02 5634.59 5635.93 5.2E+008
10/17/200500:00:00 0 5729.16 5632.2 5673.55 -3E+008
10/18/200500:00:00 0 5704.55 5621.01 5621.01 -3E+008
10/19/200500:00:00 0 5615.89 5489.26 5489.26 -4E+008
10/20/200500:00:00 0 5592.21 5488.42 5579.83 -4E+008
10/23/200500:00:00 0 5633.19 5557.78 5557.78 -5E+008
10/24/200500:00:00 0 5567.97 5513.79 5524.51 -5E+008
10/25/200500:00:00 0 5520.44 5427.31 5427.31 -5E+008
10/26/200500:00:00 0 5494.9 5456.59 5491.03 -5E+008
10/27/200500:00:00 0 5507.52 5457.65 5457.65 4.5E+008
10/30/200500:00:00 5469.44 5514.01 5447.15 5514.01 3.0E+008
10/31/200500:00:00 0 5622.06 5514.45 5622.06 2.6E+008
11/01/200500:00:00 0 5742.3 5622.07 5737.07 -4E+008
11/06/200500:00:00 0 5967.48 5737.07 5954.25 -7E+007
11/07/200500:00:00 0 5966.54 5895.71 5966.54 -1E+007
11/08/200500:00:00 0 6072.43 5966.64 6055.73 -6E+007
11/09/200500:00:00 0 6092.81 6030.9 6039.6 -2E+008
11/10/200500:00:00 0 6054.76 5975.93 5980.76 -3E+008
11/13/200500:00:00 0 6015.71 5896.43 5896.43 -2E+008
11/14/200500:00:00 0 5897.43 5742.25 5742.61 -3E+008
11/15/200500:00:00 0 5791.89 5717.97 5791.89 -4E+008
11/16/200500:00:00 0 5818.58 5756.96 5761.87 -5E+008
11/17/200500:00:00 0 5761.81 5716.92 5725.12 -4E+008
11/20/200500:00:00 0 5803.68 5725.12 5792.05 4.5E+008
11/21/200500:00:00 0 5821.53 5792.05 5815.67 -5E+008
11/22/200500:00:00 0 5862.08 5688.55 5688.55 -3E+008
11/23/200500:00:00 0 5688.55 5540.54 5568.25 5.1E+008
11/24/200500:00:00 0 5617.37 5540.6 5613.84 -5E+008
11/27/200500:00:00 0 5625.1 5590.15 5598.32 3.7E+008
11/28/200500:00:00 0 5631.08 5598.32 5625.52 -1E+008
11/29/200500:00:00 0 5643.14 5625.52 5637.57 4.1E+008
11/30/200500:00:00 0 5641.85 5550.6 5550.6 3.0E+008
12/01/200500:00:00 0 5603.23 5529.19 5603.22 4.3E+008
12/04/200500:00:00 0 5782.37 5648.88 5782.33 -5E+008
12/05/200500:00:00 0 5860.91 5781.86 5813.74 4.6E+008
12/06/200500:00:00 0 5869.41 5813.74 5839.59 -5E+008
12/07/200500:00:00 0 6093.87 5839.59 6093.53 -8E+007
12/08/200500:00:00 0 6197.85 6068.1 6068.1 3.5E+008
12/11/200500:00:00 0 6172.36 6047.42 6054.61 -4E+007
12/12/200500:00:00 0 6148.36 6017.79 6017.79 54451072
12/13/200500:00:00 0 6033.75 5981.65 6033.72 -4E+008
12/15/200500:00:00 0 6030.73 5955.72 5965.78 62812
12/18/200500:00:00 0 6081.47 5902.2 6050.19 0
12/19/200500:00:00 0 6135.79 5998.77 6028.51 -1E+008
12/20/200500:00:00 0 6028.51 5973.96 5992.09 -3E+008
12/21/200500:00:00 0 6029.22 5992.09 6019.5 -1E+008
12/22/200500:00:00 0 6094.74 6019.5 6059.43 2.9E+008
12/25/200500:00:00 0 6092.77 6023.29 6088.75 -2E+008
12/26/200500:00:00 0 6162.72 6088.75 6152.1 5938304
12/27/200500:00:00 0 6155.75 6102.98 6129.39 -7E+007
12/28/200500:00:00 0 6257.36 6129.39 6257.36 2.8E+008
12/29/200500:00:00 0 6330.01 6257.36 6324.7 1.3E+008
01/02/200600:00:00 0 6571.44 6324.7 6502.6 74250880
01/03/200600:00:00 0 6638.49 6502.6 6620.91 2.5E+008
01/04/200600:00:00 0 6671.95 6561.01 6610.69 5.0E+008
01/05/200600:00:00 0 6718.28 6610.69 6702.35 1.9E+008
01/08/200600:00:00 0 6936.71 6702.35 6936.71 2.3E+008
01/12/200600:00:00 0 7388.98 6936.71 7357.08 0
01/15/200600:00:00 0 7363.91 7167.42 7283.66 5.0E+008
01/16/200600:00:00 0 7289.12 7211.04 7263.48 5.0E+008
01/17/200600:00:00 0 7402.64 7263.48 7336.58 5.1E+008
01/18/200600:00:00 0 7336.58 7254.73 7258.65 -8E+007
01/19/200600:00:00 0 7464.89 7259.76 7464.85 0
01/22/200600:00:00 0 9677.97 7464.85 7906.05 0
01/23/200600:00:00 0 8136.77 7683.45 7683.45 -1E+008
01/24/200600:00:00 0 7683.45 7381.99 7530.63 2.2E+008
01/25/200600:00:00 0 7663.06 7522.78 7647.62 4.6E+008
01/26/200600:00:00 0 7903.8 7647.62 7888.19 -2E+008
01/29/200600:00:00 0 8199.13 7888.19 8063.92 -9E+007
01/30/200600:00:00 0 8063.92 7898.01 7930.19 0
02/01/200600:00:00 0 8184.52 7930.19 8139.96 0
02/02/200600:00:00 0 8220.24 8007.76 8007.76 0
02/05/200600:00:00 0 8008.18 7733.42 7794.04 4.1E+008
02/06/200600:00:00 0 7989.78 7794.04 7982.84 -3E+008
02/07/200600:00:00 0 8105.41 7925.14 8033.03 0
02/08/200600:00:00 0 8038.73 7669.79 7669.79 -3E+008
02/09/200600:00:00 0 7669.79 7447.58 7447.65 4.1E+008
02/12/200600:00:00 0 7734.98 7436.04 7436.19 -1E+008
02/13/200600:00:00 0 7437.38 7097.68 7161.91 3.7E+008
02/14/200600:00:00 0 7409.96 7161.91 7324.46 10692864
02/15/200600:00:00 0 7333.07 7119.04 7119.04 -9E+007
02/16/200600:00:00 0 7119.04 6755.44 6755.44 4.0E+008
02/19/200600:00:00 0 6955.95 6753.31 6955.95 -1E+008
02/20/200600:00:00 0 7074.31 6955.95 6984.14 -3E+007
02/21/200600:00:00 0 6984.14 6766.58 6800.94 -2E+008
02/22/200600:00:00 0 6852.03 6790.85 6842.26 -2E+008
02/23/200600:00:00 0 7026.13 6842.26 7026.13 2.0E+008
02/26/200600:00:00 0 7225.71 7026.13 7164.21 65548288
02/27/200600:00:00 0 7164.21 6956.87 7040.8 -7E+007
02/28/200600:00:00 0 7114.64 7040.8 7091.56 -3E+008
03/01/200600:00:00 0 7137.14 7068.68 7117.29 -2E+008
03/02/200600:00:00 0 7117.29 6962.79 6962.85 -1E+008
03/05/200600:00:00 0 6962.85 6623.12 6641.76 27080576
03/06/200600:00:00 0 6746.42 6641.76 6732.89 -3E+008
03/07/200600:00:00 0 6732.89 6625.79 6625.79 -4E+008
03/08/200600:00:00 0 6625.79 6462.72 6543.68 -2E+008
03/09/200600:00:00 0 6660.81 6543.68 6572.66 -3E+008
03/12/200600:00:00 0 6598.43 6442.77 6467.75 -7937216
03/13/200600:00:00 0 6511.21 6295.75 6295.75 -4E+008
03/14/200600:00:00 5892.73 6295.75 5535.41 5892.68 3.6E+008
03/15/200600:00:00 0 6480.4 5892.73 6309.51 -1E+008
03/16/200600:00:00 0 6370.73 6278.38 6370.73 -2E+008
03/19/200600:00:00 0 6564.27 6306.46 6562.74 -4E+008
03/20/200600:00:00 0 6620.49 6560.78 6600.01 -2E+008
03/21/200600:00:00 0 6602.59 6514.32 6570.72 -3E+008
03/22/200600:00:00 0 6698.08 6570.72 6681.42 -2E+008
03/23/200600:00:00 0 6708.55 6616.38 6708.55 -3E+008
03/26/200600:00:00 0 6840.73 6708.55 6840.61 -2E+008
03/27/200600:00:00 0 6895.52 6813.32 6813.32 -8E+007
03/28/200600:00:00 0 6813.32 6711.05 6801.24 15009536
03/29/200600:00:00 0 6855.86 6801.24 6834.56 -2E+008
03/30/200600:00:00 0 6839.3 6767.61 6767.61 -3E+008
04/02/200600:00:00 0 6767.61 6728.01 6749.67 4.9E+008
04/03/200600:00:00 0 6851.9 6746.64 6833.66 -4E+008
04/04/200600:00:00 0 6837.64 6819.27 6819.32 -5E+008
04/05/200600:00:00 0 6933.39 6819.32 6933.39 35072896
04/06/200600:00:00 0 7140.18 6933.39 7115.93 -3E+008
04/09/200600:00:00 0 7115.93 7061.3 7064.57 -4E+007
04/11/200600:00:00 0 7072.93 7041.15 7071.39 65154176
04/12/200600:00:00 0 7139.05 7088.56 7088.56 1.0E+008
04/13/200600:00:00 0 7092.59 6909.79 6909.79 1.0E+008
04/16/200600:00:00 0 6909.79 6521.95 6536.42 -3E+008
04/17/200600:00:00 0 6614.92 6515.39 6515.39 -5E+008
04/18/200600:00:00 0 6515.39 6259.89 6345.56 -3E+008
04/19/200600:00:00 0 6511.92 6345.56 6437.18 -5E+008
04/20/200600:00:00 0 6640.85 6409.43 6640.85 -3E+008
04/26/200600:00:00 0 6645.96 6532.36 6532.36 -3E+008
04/27/200600:00:00 0 6593.15 6510.55 6586 3.6E+008
04/30/200600:00:00 0 6671.46 6586 6633.71 4.6E+008
05/02/200600:00:00 0 6777.88 6633.71 6775.25 -1E+008
05/03/200600:00:00 0 6781.9 6719.07 6738.13 -3E+008
05/04/200600:00:00 0 6738.13 6664.97 6691.44 -3E+008
05/07/200600:00:00 0 6700.87 6569.39 6569.43 -4E+008
05/08/200600:00:00 0 6569.43 6443.22 6465.79 -4E+008
05/09/200600:00:00 0 6495.52 6304.19 6304.25 -4E+008
05/10/200600:00:00 0 6304.25 6117.25 6279.07 -4E+008
05/11/200600:00:00 0 6349.94 6273.36 6273.4 -3E+008
05/14/200600:00:00 0 6334.22 6214.08 6214.08 5.3E+008
05/15/200600:00:00 0 6214.08 5965.96 5965.96 -3E+008
05/16/200600:00:00 0 6169.74 5965.96 6107.29 -2E+008
05/17/200600:00:00 0 6107.29 5954.18 6038.29 -4E+008
05/18/200600:00:00 0 6104.13 6038.29 6084.95 -3E+008
05/21/200600:00:00 0 6122.31 5935.63 5935.63 -2E+008
05/22/200600:00:00 0 5935.63 5534.56 5534.56 45237504
05/23/200600:00:00 0 5534.56 5112.47 5112.99 5.2E+008
05/24/200600:00:00 0 5475.98 5112.99 5302.12 -8E+007
05/25/200600:00:00 0 5302.12 5014.2 5112.66 -5E+008
05/28/200600:00:00 0 5404 5112.66 5203.04 -5E+008
05/29/200600:00:00 0 5203.04 5061.67 5169.24 5.1E+008
05/30/200600:00:00 0 5303.21 5169.24 5297.98 -4E+008
05/31/200600:00:00 0 5363.59 5276.86 5363.57 -2E+008
06/01/200600:00:00 0 5492.19 5363.58 5468.4 -3E+008
06/04/200600:00:00 0 5545.54 5467.2 5538.65 4.8E+008
06/05/200600:00:00 0 5560.81 5474.26 5474.38 -5E+008
06/06/200600:00:00 0 5473.74 5389.37 5424.1 4.3E+008
06/07/200600:00:00 0 5500.32 5424.1 5478.4 3.0E+008
06/08/200600:00:00 0 5478.4 5355.82 5355.86 4.5E+008
06/11/200600:00:00 0 5355.86 5194.48 5194.48 -5E+008
06/12/200600:00:00 0 5194.48 5022.53 5035.73 -5E+008
06/13/200600:00:00 0 5088.85 4896.25 4896.25 -4E+008
06/14/200600:00:00 0 4896.25 4657.98 4658.21 -5E+008
06/15/200600:00:00 0 4819.35 4635.49 4771.46 -5E+008
06/18/200600:00:00 0 4876.64 4771.46 4876.59 4.6E+008
06/19/200600:00:00 0 4969.43 4876.59 4964.41 -4E+008
06/20/200600:00:00 0 4986.44 4949.54 4972.09 5.3E+008
06/21/200600:00:00 0 4972.09 4828.84 4854.87 4.9E+008
06/22/200600:00:00 0 4855.16 4815.28 4841.71 -5E+008
06/25/200600:00:00 0 4887.73 4836.61 4857.76 3.0E+008
06/26/200600:00:00 0 4857.76 4685.48 4685.49 3.2E+008
06/27/200600:00:00 0 4694.49 4652.84 4652.84 -5E+008
06/28/200600:00:00 0 4737.42 4651.31 4729.38 4.1E+008
06/29/200600:00:00 0 4773.26 4729.38 4772.78 4.2E+008
07/02/200600:00:00 0 4848.76 4771.18 4848.48 4.2E+008
07/03/200600:00:00 0 4932.93 4848.52 4894.89 -3E+008
07/04/200600:00:00 0 5021.62 4864 5021.62 -2E+008
07/05/200600:00:00 0 5282.4 5021.62 5282.4 -1719616
07/06/200600:00:00 0 5372.76 5281.33 5370.99 -9E+007
07/09/200600:00:00 0 5384.18 5271.32 5316.47 -4E+008
07/10/200600:00:00 0 5360.67 5307.85 5360.67 -2E+008
07/11/200600:00:00 0 5567.51 5360.67 5492.13 1.4E+008
07/12/200600:00:00 0 5492.13 5326.1 5326.1 -2E+008
07/13/200600:00:00 0 5325.5 5124.97 5124.97 -3E+008
07/16/200600:00:00 0 5124.97 4573.64 4826.83 2.7E+008
07/17/200600:00:00 0 4952 4826.83 4858.95 -4E+008
07/18/200600:00:00 0 4932.41 4858.95 4932.41 -5E+008
07/19/200600:00:00 0 4979.02 4933.07 4938.12 -4E+008
07/20/200600:00:00 0 4943.2 4873.26 4943.2 4.7E+008
07/24/200600:00:00 0 5130.07 4943.2 5127.07 -3E+008
07/25/200600:00:00 0 5280.81 5132.16 5250.56 29422848
07/26/200600:00:00 0 5393.04 5229.23 5393.04 -6E+007
07/27/200600:00:00 0 5558.25 5393.04 5558.25 2.3E+008
07/30/200600:00:00 0 5725.67 5558.25 5714.02 2.3E+008
07/31/200600:00:00 0 5714.02 5655.25 5674.44 83384320
08/01/200600:00:00 0 5841.47 5674.44 5815.45 3.9E+008
08/02/200600:00:00 0 5820.49 5732.64 5732.64 -1E+008
08/03/200600:00:00 0 5762.58 5698.71 5729.72 -2E+008
08/06/200600:00:00 0 5745.32 5713.58 5713.58 -4E+008
08/07/200600:00:00 0 5770.15 5699.57 5770.15 -5E+007
08/08/200600:00:00 0 5912.91 5770.15 5858.64 77871104
08/09/200600:00:00 0 5864.25 5760.63 5760.63 -1E+008
08/10/200600:00:00 0 5760.63 5667.62 5748.67 -1E+008
08/13/200600:00:00 0 5842.24 5748.67 5817.25 -3E+008
08/14/200600:00:00 0 5817.69 5795.61 5795.61 -3E+008
08/15/200600:00:00 0 5826.15 5791.89 5807.19 -2E+008
08/16/200600:00:00 0 5835.19 5791.65 5795.9 -4E+008
08/17/200600:00:00 0 5795.9 5711.89 5741.44 -3E+008
08/20/200600:00:00 0 5956.89 5741.44 5904.79 4.0E+008
08/21/200600:00:00 0 5912.29 5885.98 5897.08 -3E+008
08/22/200600:00:00 0 5936.9 5897.08 5897.46 -3E+008
08/23/200600:00:00 0 5902.08 5868.26 5890.09 -4E+008
08/24/200600:00:00 0 6060.68 5890.09 6060.68 -2E+008
08/27/200600:00:00 0 6099.07 6047.65 6047.92 -5E+008
08/28/200600:00:00 0 6126.5 6030.55 6126.46 -4E+008
08/29/200600:00:00 0 6180.04 6126.46 6149.99 -5E+008
08/30/200600:00:00 0 6164.71 6103.45 6163.09 -3E+007
08/31/200600:00:00 0 6248.4 6124.79 6232.75 -1E+008
09/03/200600:00:00 0 6239.58 6201.47 6213.53 -2E+008
09/04/200600:00:00 0 6229.14 6184.82 6184.82 -3E+008
09/05/200600:00:00 0 6205.49 6151.69 6151.69 1.9E+008
09/06/200600:00:00 0 6152.89 5983.66 6083.96 -2E+008
09/07/200600:00:00 0 6083.96 6026.39 6026.39 5.1E+008
09/10/200600:00:00 0 6042.38 5993.16 5997.63 4.6E+008
09/11/200600:00:00 0 6059.65 5979.41 6046.82 -4E+008
09/12/200600:00:00 0 6094.54 6046.82 6073.98 -4E+008
09/13/200600:00:00 0 6151.46 6058.24 6150.86 -4E+008
09/14/200600:00:00 0 6249.88 6150.86 6249.83 -8E+007
09/17/200600:00:00 0 6276.51 6233.81 6246.87 -3E+008
09/18/200600:00:00 0 6279 6229.82 6250.93 -4E+008
09/19/200600:00:00 0 6385.26 6250.93 6384.39 2.8E+008
09/20/200600:00:00 0 6434.84 6384.39 6400.73 -2E+008
09/21/200600:00:00 0 6403.45 6001.84 6365.01 -1E+008
09/24/200600:00:00 0 6366.55 6282.92 6297.95 2.6E+008
09/25/200600:00:00 0 6317.88 6297.95 6311.56 4.8E+008
09/26/200600:00:00 0 6348.45 6311.56 6348.45 -3E+008
09/27/200600:00:00 0 6426.97 6348.45 6426.93 3.7E+008
09/28/200600:00:00 0 6464.88 6426.93 6444.93 -4E+008
10/01/200600:00:00 0 6470.96 6443.97 6459.73 3.8E+008
10/02/200600:00:00 0 6502.76 6459.73 6490.43 -5E+008
10/03/200600:00:00 0 6495.6 6343.51 6343.51 4.3E+008
10/04/200600:00:00 0 6343.51 6287.74 6292.14 4.9E+008
10/08/200600:00:00 0 6332.88 6292.14 6328.53 3.4E+008
10/09/200600:00:00 0 6328.53 6219.08 6229.26 5.3E+008
10/10/200600:00:00 0 6229.26 6145.82 6145.82 4.6E+008
10/11/200600:00:00 0 6301.01 6113.61 6203.68 -5E+008
10/12/200600:00:00 0 6302.42 6203.68 6302.41 -5E+008
10/15/200600:00:00 0 6314.8 6286.04 6314.8 -5E+008
10/16/200600:00:00 0 6376.03 6314.8 6362.08 -3E+008
10/17/200600:00:00 0 6422.31 6362.08 6400.23 -1E+008
10/18/200600:00:00 0 6401.93 6378.85 6379.24 -5E+008
10/19/200600:00:00 0 6382.18 6359.34 6368.74 4.3E+008
10/22/200600:00:00 0 6417.13 6316.72 6417.13 -5E+008
10/29/200600:00:00 0 6580.79 6417.13 6567.84 -3E+008
10/30/200600:00:00 0 6568.66 6502.43 6536.95 -2E+008
10/31/200600:00:00 0 6611.56 6536.95 6609.54 -2E+007
11/01/200600:00:00 0 6654.17 6603.88 6624.6 1.2E+008
11/02/200600:00:00 0 6624.6 6540.15 6561.05 -1E+008
11/05/200600:00:00 0 6568.83 6508.6 6539.95 1.7E+008
11/06/200600:00:00 0 6539.95 6414.64 6414.64 -5E+007
11/07/200600:00:00 0 6433.99 6396.9 6399.93 -5E+008
11/08/200600:00:00 0 6473.45 6392.58 6392.58 -2E+008
11/09/200600:00:00 0 6396.88 6316.28 6396.88 -5E+008
11/12/200600:00:00 0 6497.28 6396.88 6490.88 -5E+008
11/13/200600:00:00 0 6497.86 6426.56 6427.1 -3E+008
11/14/200600:00:00 0 6449.56 6417.71 6441.84 -4E+008
11/15/200600:00:00 0 6478.96 6441.84 6478.92 4.9E+008
11/16/200600:00:00 0 6486.89 6420.48 6420.48 -5E+008
11/19/200600:00:00 0 6421.43 6285.28 6285.28 -4E+008
11/20/200600:00:00 0 6301.52 6256.44 6301.07 -5E+008
11/21/200600:00:00 0 6415.9 6301.07 6415.9 -2E+008
11/22/200600:00:00 0 6534.64 6415.9 6531.85 -1E+008
11/23/200600:00:00 0 6613.77 6531.85 6609.88 -3E+008
11/26/200600:00:00 0 6719.45 6609.88 6687.46 -2E+008
11/27/200600:00:00 0 6702.58 6664.61 6702.46 -4E+007
11/28/200600:00:00 0 6726.51 6625.65 6625.65 -9297664
11/29/200600:00:00 0 6625.65 6508.83 6508.83 -3E+008
11/30/200600:00:00 0 6563.17 6508.83 6560.74 -1E+008
12/03/200600:00:00 0 6603.5 6560.09 6570.2 -3E+008
12/04/200600:00:00 0 6570.24 6523.51 6537.12 -4E+008
12/05/200600:00:00 0 6544.73 6474.14 6482.61 -5E+008
12/06/200600:00:00 0 6637.35 6482.61 6637.31 -2E+008
12/07/200600:00:00 0 6697.95 6637.31 6663.33 -4E+008
12/10/200600:00:00 0 6680.05 6648.21 6652.24 -5E+008
12/11/200600:00:00 0 6708.86 6649.6 6691.88 -4E+008
12/12/200600:00:00 0 6739.12 6691.88 6738.94 3.6E+008
12/13/200600:00:00 0 6776.42 6738.94 6748.95 -3E+008
12/14/200600:00:00 0 6764 6724.49 6747.37 58882432
12/17/200600:00:00 0 6842.07 6747.37 6840.07 -2E+008
12/18/200600:00:00 0 6900.04 6840.07 6890.84 -1E+008
12/19/200600:00:00 0 6896.27 6829.17 6829.17 -1E+008
12/20/200600:00:00 0 6829.42 6774.39 6783.28 -5E+008
12/21/200600:00:00 0 6822.86 6776.51 6810.08 -4E+008
12/24/200600:00:00 0 6837.77 6799.17 6817.58 -2E+008
12/25/200600:00:00 0 6817.58 6747.76 6747.76 -2E+008
12/26/200600:00:00 0 6770.96 6727.63 6770.58 -4E+008
12/27/200600:00:00 0 6857.45 6770.58 6855.75 33561344
12/28/200600:00:00 0 6974.37 6855.75 6973.41 3.8E+008
01/03/200700:00:00 0 7131.73 6973.41 7104.88 -3E+008
01/04/200700:00:00 0 7152.41 7087.64 7152.39 -1E+008
01/08/200700:00:00 0 7443.87 7152.39 7240.14 -8E+007
01/09/200700:00:00 0 7242.9 7144.04 7144.04 -2E+008
01/10/200700:00:00 0 7145.21 7043.44 7043.44 -5E+007
01/11/200700:00:00 0 7098.24 7035.39 7074.13 -1E+008
01/14/200700:00:00 0 7111.01 7031.7 7048.63 32974720
01/15/200700:00:00 0 7081.48 7046.51 7068.49 -9E+007
01/16/200700:00:00 0 7105.03 7057.53 7057.53 -5E+007
01/17/200700:00:00 0 7062.44 7019.33 7028.14 -5E+007
01/18/200700:00:00 0 7028.14 6961.7 6961.7 -2E+008
01/22/200700:00:00 0 6963.94 6897.25 6930.09 -3E+008
01/23/200700:00:00 0 6930.09 6904.33 6912.5 -3E+008
01/24/200700:00:00 0 6940.53 6832.3 6832.3 -3E+008
01/25/200700:00:00 0 6832.3 6724.27 6731.71 -1E+008
01/28/200700:00:00 0 6809.62 6560.82 6560.82 -3E+008
01/29/200700:00:00 0 6560.82 6417.9 6545.14 -2E+008
01/30/200700:00:00 0 6665.22 6545.14 6640.63 -3E+008
01/31/200700:00:00 0 6681.89 6574.54 6675.81 -6E+007
02/01/200700:00:00 0 6770.68 6659.3 6770.68 -3E+008
02/04/200700:00:00 0 6905.76 6770.68 6848.64 4.8E+008
02/05/200700:00:00 0 6864.12 6769.85 6769.85 -5E+008
02/06/200700:00:00 0 6893.52 6760.25 6893.48 -4E+008
02/07/200700:00:00 0 6959.45 6893.48 6948.18 -3E+008
02/08/200700:00:00 0 7036.88 6941.77 6983.9 -2E+008
02/11/200700:00:00 0 7030.98 6983.49 7027.27 4.8E+008
02/12/200700:00:00 0 7040.85 6960.02 6960.06 -3E+008
02/13/200700:00:00 0 7023.55 6944.79 7023.55 -5E+008
02/14/200700:00:00 0 7152.81 7023.55 7152.81 -1E+008
02/15/200700:00:00 0 7218.62 7152.81 7205.64 -2E+008
02/18/200700:00:00 0 7295.99 7204.68 7295.13 -4E+008
02/19/200700:00:00 0 7351.88 7273.62 7273.62 2.8E+008
02/20/200700:00:00 0 7314.34 7217.52 7314.34 -1E+008
02/21/200700:00:00 0 7396.7 7314.34 7384.19 -2E+008
02/22/200700:00:00 0 7385.55 7331.89 7354.52 -3E+008
02/25/200700:00:00 0 7383.38 7354.52 7375.3 -5E+008
02/26/200700:00:00 0 7418.68 7375.3 7418.68 -6E+007
02/27/200700:00:00 0 7473.87 7418.33 7418.33 4.3E+008
02/28/200700:00:00 0 7418.33 7165.06 7165.06 -2E+007
03/01/200700:00:00 0 7183.13 7116.38 7183.13 -4E+008
03/04/200700:00:00 0 7183.13 7078.29 7080.33 -4E+008
03/05/200700:00:00 0 7102.01 6928.54 6928.54 -1E+008
03/06/200700:00:00 0 6974.38 6849.23 6974.38 -2E+008
03/07/200700:00:00 0 7090.76 6974.38 7086.54 2.8E+008
03/08/200700:00:00 0 7161.15 7086.54 7161.14 25722496
03/11/200700:00:00 0 7222.95 7161.14 7219.85 -3E+008
03/12/200700:00:00 0 7239.71 7133.54 7151.16 -2E+008
03/13/200700:00:00 0 7226.26 7128.44 7225.35 1.6E+008
03/14/200700:00:00 0 7225.35 7122.61 7122.92 2.4E+008
03/15/200700:00:00 0 7250.87 7120.71 7244.14 45019904
03/18/200700:00:00 0 7256.43 7196.77 7196.8 -9E+007
03/19/200700:00:00 0 7237.83 7177.34 7177.34 -2E+008
03/20/200700:00:00 0 7201.31 7127.35 7127.35 3.8E+008
03/21/200700:00:00 0 7130.5 7071.98 7130.37 -6E+007
03/22/200700:00:00 0 7200.93 7130.31 7187.87 1.9E+008
03/25/200700:00:00 0 7231.47 7174.63 7197.71 -5E+008
03/26/200700:00:00 0 7277.07 7169.16 7272.8 -2E+008
03/27/200700:00:00 0 7291.48 7251.26 7251.26 -1E+008
03/28/200700:00:00 0 7276.73 7226.69 7226.69 -1E+008
03/29/200700:00:00 0 7233.94 7190.49 7191.9 -4E+008
04/02/200700:00:00 0 7214.69 7144.58 7171.23 -4E+008
04/03/200700:00:00 0 7180.16 7160.03 7173.48 -3E+008
04/04/200700:00:00 0 7233.12 7173 7233.05 -3E+008
04/05/200700:00:00 0 7281.85 7233.05 7281.75 -4E+008
04/10/200700:00:00 0 7360.61 7281.75 7358.94 -5E+008
04/11/200700:00:00 0 7439.53 7358.94 7434.2 90670336
04/12/200700:00:00 0 7517.21 7401.04 7410.57 -3E+008
04/15/200700:00:00 0 7415.69 7316.54 7316.54 -5E+008
04/16/200700:00:00 0 7447.65 7316.54 7447.65 -2E+008
04/17/200700:00:00 0 7497.35 7447.65 7467.55 -3E+008
04/18/200700:00:00 0 7471.46 7445.02 7458.54 -2E+008
04/19/200700:00:00 0 7462.09 7376.25 7376.25 -3E+008
04/22/200700:00:00 0 7388.97 7343.03 7375.82 -5E+008
04/23/200700:00:00 0 7375.82 7299.97 7299.97 -4E+008
04/24/200700:00:00 0 7328.53 7282.77 7323.51 -5E+008
04/26/200700:00:00 0 7445.68 7323.51 7445.55 -1E+008
04/29/200700:00:00 0 7463.98 7411.65 7411.7 -4E+008
04/30/200700:00:00 0 7461.5 7411.7 7428.19 -4E+008
05/02/200700:00:00 0 7487.32 7428.19 7487.32 45863936
05/03/200700:00:00 0 7524.21 7486.33 7506.96 42114176
05/06/200700:00:00 0 7601.43 7505.87 7598.67 -1E+007
05/07/200700:00:00 0 7630.58 7571.79 7602.55 2.3E+008
05/08/200700:00:00 0 7669.52 7599.56 7633.13 46374400
05/09/200700:00:00 0 7680.93 7631.02 7680.53 -4E+008
05/10/200700:00:00 0 7725.39 7627.24 7629.19 3.4E+008
05/13/200700:00:00 0 7662.66 7628.22 7630.7 -3E+008
05/14/200700:00:00 0 7669.85 7607.1 7607.1 34486656
05/15/200700:00:00 0 7607.1 7538.01 7538.01 4.3E+008
05/16/200700:00:00 0 7543.05 7410.72 7410.72 2.5E+008
05/17/200700:00:00 0 7424.53 7366.24 7424.53 1.9E+008
05/20/200700:00:00 0 7566.42 7424.53 7481.03 -2E+008
05/21/200700:00:00 0 7488.91 7441.01 7441.01 -4E+007
05/22/200700:00:00 0 7441.31 7415.12 7437.1 -9E+007
05/23/200700:00:00 0 7541.87 7415.64 7536.97 -1E+008
05/24/200700:00:00 0 7585.53 7534.13 7563.09 -8961344
05/27/200700:00:00 7563.09 7638.85 7638.85 7625.26 -4E+008
05/28/200700:00:00 0 7642.65 7576.54 7576.54 -3E+008
05/29/200700:00:00 0 7722.07 7576.54 7719.7 1.7E+008
05/30/200700:00:00 0 7746.99 7676.18 7693.46 2.8E+008
05/31/200700:00:00 0 7773.03 7688 7769.63 4.3E+008
06/03/200700:00:00 0 7812.18 7764.43 7775.85 -4E+008
06/04/200700:00:00 0 7843.9 7744.65 7832.06 -4E+007
06/05/200700:00:00 0 7832.06 7796.94 7829.27 29188736
06/06/200700:00:00 0 7852.89 7806.88 7806.88 3.0E+008
06/07/200700:00:00 0 7805.88 7703.5 7703.58 18461568
06/10/200700:00:00 0 7704.92 7626.74 7643.18 -5E+008
06/11/200700:00:00 0 7719.41 7643.18 7697.66 -1E+008
06/12/200700:00:00 0 7732.31 7664.16 7674.59 -2E+008
06/13/200700:00:00 0 7692.46 7610.67 7610.67 -3E+008
06/14/200700:00:00 0 7742.08 7590.22 7736.61 57725568
06/17/200700:00:00 0 7898.07 7736.61 7897.83 40773376
06/18/200700:00:00 0 7985.31 7897.83 7963.88 -2E+007
06/19/200700:00:00 0 7963.88 7857.15 7861.09 -1E+008
06/20/200700:00:00 0 7981.15 7861.09 7981.15 -4E+007
06/21/200700:00:00 0 7994.81 7913.94 7913.94 -1E+008
06/24/200700:00:00 0 8000.68 7823.21 7823.21 -8E+007
06/25/200700:00:00 0 7823.21 7741.26 7754.79 -3E+008
06/26/200700:00:00 0 7805.02 7754.79 7800.37 -3E+008
06/27/200700:00:00 0 7818.61 7759.32 7759.32 -2E+008
06/28/200700:00:00 0 7852.42 7751.45 7803.4 -2E+007
07/02/200700:00:00 0 7944.39 7803.2 7944.39 -3E+008
07/03/200700:00:00 0 8088.49 7944.01 8088.44 38547968
07/04/200700:00:00 0 8159.94 8081.37 8132.82 -1E+008
07/05/200700:00:00 0 8168.02 8091.51 8167.79 -2E+008
07/08/200700:00:00 0 8290.73 8167.79 8246.21 -3E+008
07/09/200700:00:00 0 8368.85 8226.4 8368.85 84264832
07/10/200700:00:00 0 8520.67 8368.85 8496.87 1.9E+008
07/11/200700:00:00 0 8525.51 8354.01 8371.88 -7E+007
07/12/200700:00:00 0 8386.47 8345.73 8345.73 -2E+008
07/15/200700:00:00 0 8498.22 8321.88 8498.22 67668608
07/16/200700:00:00 0 8575.53 8498.22 8519.56 2.4E+008
07/17/200700:00:00 0 8519.81 8446.41 8486.47 -8E+007
07/18/200700:00:00 0 8519.45 8424.09 8424.09 -8E+007
07/19/200700:00:00 0 8470.19 8391.96 8469.51 2.8E+008
07/22/200700:00:00 0 8495.4 8419.76 8419.83 -1E+008
07/24/200700:00:00 0 8479.2 8419.66 8469.27 1.9E+008
07/25/200700:00:00 0 8471.52 8438.96 8449.75 0
07/26/200700:00:00 0 8491.24 8449.6 8477.05 81302400
07/29/200700:00:00 0 8478.01 8217.22 8217.22 0
07/30/200700:00:00 0 8253.84 8161.4 8161.4 0
07/31/200700:00:00 0 8265 8157.81 8244.25 -2E+008
08/01/200700:00:00 0 8257.98 8098.23 8110.13 0
08/02/200700:00:00 0 8149.47 8099.91 8129.48 0
08/05/200700:00:00 8129.48 8144.14 8110.14 8110.14 -7386176
08/06/200700:00:00 8108.99 8136.28 8056.39 8065.62 44633856
08/07/200700:00:00 8065.62 8158.31 8065.62 8137.85 -4430400
08/08/200700:00:00 8137.85 8164.77 8135.47 8148.52 49184256
08/09/200700:00:00 8148.52 8185.38 8148.52 8178.42 90942464
08/12/200700:00:00 8148.52 8181.35 7966.85 7966.85 77092864
08/13/200700:00:00 7967.12 7974.35 7918.86 7918.86 -1E+008
08/14/200700:00:00 0 8119.8 7918.86 8114.35 5.3E+008
08/15/200700:00:00 0 8158.75 8070.73 8073.42 2.2E+008
08/16/200700:00:00 0 8073.42 7797.26 7797.26 49390336
08/19/200700:00:00 0 7871.64 7797.26 7812.35 -3E+008
08/20/200700:00:00 0 7819.44 7637.34 7644.35 -1E+008
08/21/200700:00:00 7644.35 7681.52 7517.42 7517.75 -2E+008
08/22/200700:00:00 7517.75 7583.42 7517.75 7560.29 -4E+008
08/23/200700:00:00 0 7587.16 7532.21 7584.51 -1E+008
08/26/200700:00:00 7584.51 7670.15 7584.21 7656.64 -4E+008
08/27/200700:00:00 7656.64 7744.03 7656.64 7707.06 -2E+008
08/28/200700:00:00 7707.06 7748.2 7707.06 7732.49 -2076224
08/29/200700:00:00 7732.49 7733.29 7644.12 7668.25 -2E+008
08/30/200700:00:00 7668.25 7752.31 7668.25 7748.97 -2E+008
09/02/200700:00:00 7748.97 7818.99 7748.97 7802.95 -2E+008
09/03/200700:00:00 7802.95 7967.01 7796.27 7967.01 63039744
09/04/200700:00:00 7967.01 8116 7967.01 8100.48 29952256
09/05/200700:00:00 8100.48 8114.93 8068.3 8109.43 -1E+008
09/06/200700:00:00 8109.43 8166.59 8098.62 8166.59 -1489088
09/09/200700:00:00 8166.59 8166.59 8074.48 8074.48 -7E+007
09/10/200700:00:00 8074.48 8090.14 8040.78 8090.14 3.1E+008
09/11/200700:00:00 8090.14 8208.89 8090.14 8208.2 2.6E+008
09/12/200700:00:00 8208.2 8295.47 8204.95 8286.49 4.1E+008
09/13/200700:00:00 8286.49 8302.07 8213.55 8282.93 -4E+008
09/16/200700:00:00 8282.93 8470.44 8282.93 8470.44 -2E+008
09/17/200700:00:00 8470.44 8516.39 8466.16 8493.62 -1E+008
09/18/200700:00:00 8493.62 8493.62 8427.41 8490.07 10700672
09/19/200700:00:00 8490.07 8648.94 8490.07 8608.62 3.1E+008
09/20/200700:00:00 8608.62 8611.91 8527.6 8530.23 -2E+008
09/23/200700:00:00 8530.23 8535.51 8497.02 8520.92 -2E+008
09/24/200700:00:00 8520.92 8531.17 8436.03 8436.36 -2E+008
09/25/200700:00:00 8436.36 8486.6 8416 8416.41 -3E+008
09/26/200700:00:00 8416.41 8529.93 8404.44 8529.93 -4E+008
09/27/200700:00:00 8529.93 8650.05 8528.91 8647.19 -3E+008
09/30/200700:00:00 8647.19 8703.06 8647.19 8687.82 -2E+008
10/01/200700:00:00 8687.82 8766.16 8687.82 8766.08 -3E+008
10/02/200700:00:00 8766.08 8829.76 8766.29 8812.9 7860864
10/03/200700:00:00 8812.9 8841.67 8757.59 8757.59 -3E+008
10/04/200700:00:00 8757.59 8779.05 8737.92 8770.77 -2E+008
10/08/200700:00:00 8770.77 8896.05 8770.77 8892.6 -6E+007
10/09/200700:00:00 8892.6 8934.83 8889.27 8905.74 -3E+008
10/10/200700:00:00 8905.74 8930.01 8903.22 8929.82 -2E+008
10/11/200700:00:00 8929.82 8971.78 8910.69 8957.52 -6E+007
10/16/200700:00:00 8957.52 9058.64 8936.22 9055.07 5.3E+008
10/17/200700:00:00 9055.07 9059.95 8972.71 9020.92 3.3E+008
10/18/200700:00:00 9020.92 9042.23 8964.18 8964.35 5.1E+008
10/21/200700:00:00 8964.35 8965.24 8864.86 8877.88 4854656
10/22/200700:00:00 8877.88 8900.8 8877.88 8889.51 2.1E+008
10/23/200700:00:00 8889.51 8972.57 8877.39 8971.81 26147456
10/24/200700:00:00 8971.81 9060.37 8971.81 9060.37 3.7E+008
10/25/200700:00:00 9060.37 9151.3 9060.37 9151.2 -4E+008
10/28/200700:00:00 9151.2 9294.42 9151.2 9276.84 4.9E+008
10/29/200700:00:00 9276.84 9329.16 9238.96 9286.25 3.9E+008
10/30/200700:00:00 9286.25 9438.44 9286.25 9432.33 -1E+008
10/31/200700:00:00 9432.33 9479.8 9386.29 9390.86 2.0E+008
11/01/200700:00:00 9390.86 9567.33 9386.03 9527.17 -4E+008
11/04/200700:00:00 9527.17 9564.66 9433.61 9433.61 2.2E+008
11/05/200700:00:00 9433.61 9446.72 9362.2 9362.2 4.1E+008
11/06/200700:00:00 9362.2 9379.35 9295.61 9295.61 26346624
11/07/200700:00:00 9295.61 9381.13 9293.99 9301.96 3.5E+008
11/08/200700:00:00 9301.96 9301.96 9122.9 9177.45 -4E+007
11/11/2007 00:00:00 9177.45 9395.64 9177.45 9395.64 1.1E+008
11/12/200700:00:00 9395.64 9458.59 9387.41 9389.09 62286720
11/13/200700:00:00 9389.09 9393.56 9272.72 9275.38 -3E+008
11/14/200700:00:00 9275.38 9408.91 9275.38 9379.12 -9E+007
11/15/200700:00:00 9379.12 9429.09 9378.95 9414.09 -2E+007
11/18/200700:00:00 9414.09 9599.49 9414.09 9599.49 -635264
11/19/200700:00:00 9599.49 9787.34 9599.49 9745.01 4.2E+008
11/20/200700:00:00 9745.01 9790.36 9708.61 9708.61 4.1E+008
11/21/200700:00:00 9708.61 9808.32 9701.36 9805.15 1.9E+008
11/22/200700:00:00 9805.15 9811.99 9662.64 9662.77 4.7E+008
11/25/200700:00:00 9662.77 9734.71 9662.77 9693.22 41997056
11/26/200700:00:00 9693.22 9731.71 9669.82 9672.17 3.7E+008
11/27/200700:00:00 9693.22 9799.28 9699.01 9699.35 -1E+008
11/28/200700:00:00 9699.35 9699.42 9578.45 9645.71 41415424
11/29/200700:00:00 9699.35 9789.59 9642.59 9721.68 -2E+008
12/02/200700:00:00 9721.68 9878.66 9721.68 9831.66 1.1E+008
12/03/200700:00:00 9828.02 9873.27 9828.02 9864.15 2.4E+008
12/04/200700:00:00 9864.15 10003.95 9864.15 9998.24 4.9E+008
12/05/200700:00:00 9998.24 10083.09 9998.24 10082.39 4.0E+008
12/06/200700:00:00 10082.39 10215.62 10082.39 10171.6 -4E+008
12/09/200700:00:00 10171.6 10313.24 10171.6 10313.06 5.0E+008
12/10/200700:00:00 10313.06 10516.03 10030.47 10030.47 -2E+008
12/11/200700:00:00 10030.47 10030.53 9806.92 9806.92 4.9E+008
12/12/200700:00:00 9806.92 9915.25 9804.86 9896.4 -4E+007
12/13/200700:00:00 9896.4 10090.18 9896.4 10087.57 3.1E+008
12/16/200700:00:00 10087.57 10215.06 10087.57 10167.97 -4E+007
12/17/200700:00:00 10167.97 10256.05 10167.97 10253.45 4.5E+008
12/23/200700:00:00 10253.45 10380.83 10253.44 10380.13 -9E+007
12/24/200700:00:00 10380.13 10449.21 10375.28 10444.62 -3E+008
12/25/200700:00:00 10444.62 10509.4 10415.45 10415.45 2.1E+008
12/26/200700:00:00 10415.45 10415.45 10306.56 10320.74 27942016
12/27/200700:00:00 10320.74 10476.64 10320.74 10469.78 3.3E+008
12/30/200700:00:00 10469.78 10503.77 10469.78 10486.45 -7E+007
12/31/200700:00:00 10486.45 10549.74 10486.06 10549.74 3.1E+008
01/02/200800:00:00 10549.74 10685.7 10549.74 10685.7 -4E+008
01/03/200800:00:00 10685.7 10734.9 10684.23 10727.83 -5E+008
01/06/200800:00:00 10727.83 10929.47 10716.3 10929.47 98365440
01/08/200800:00:00 10929.47 10985.51 10911.38 10977.24 -5E+007
01/10/200800:00:00 10977.24 10990.71 10933.94 10958.91 2.6E+008
01/13/200800:00:00 10958.91 11081.22 10958.91 11035.09 4.3E+008
01/14/200800:00:00 11035.09 11057.05 10953.59 10960.63 2.8E+008
01/15/200800:00:00 10960.63 10985.88 10910.4 10985.56 -4E+008
01/16/200800:00:00 10985.56 11024.23 10808.28 10808.31 -4E+007
01/17/200800:00:00 10808.31 10808.31 10710.69 10731.46 4.7E+008
01/20/200800:00:00 10731.46 10731.46 10406.02 10406.02 4.1E+008
01/21/200800:00:00 10406.02 10406.02 9931.42 9964.54 -4E+008
01/22/200800:00:00 9964.54 9964.54 9415.56 9639.49 -4E+008
01/23/200800:00:00 9639.49 10136.1 9639.49 10052.18 -3E+008
01/24/200800:00:00 10052.18 10067.04 9886.31 10010.85 4.6E+008
01/27/200800:00:00 10010.85 10271.72 10010.85 10241.45 -8985728
01/28/200800:00:00 10241.45 10241.68 10013.44 10013.44 3.1E+008
01/29/200800:00:00 10013.44 10111.33 9993.43 10111.33 1.5E+008
01/30/200800:00:00 10111.33 10234.76 10111.33 10234.76 -5E+008
01/31/200800:00:00 10234.76 10358.95 10234.76 10318.06 4.2E+008
02/03/200800:00:00 10318.06 10510.41 10318.06 10500.24 2.6E+008
02/04/200800:00:00 10500.24 10554.24 10440.8 10501.65 5.0E+008
02/05/200800:00:00 10501.65 10583.66 10501.65 10524.17 4.3E+008
02/06/200800:00:00 10524.17 10524.17 10175.2 10261.72 4.4E+008
02/07/200800:00:00 10261.72 10330.03 10212.61 10212.61 2.6E+008
02/10/200800:00:00 10212.61 10212.61 9971.3 10000.02 -1E+008
02/11/200800:00:00 10000.02 10108.75 9958.45 9958.45 1.4E+008
02/12/200800:00:00 9958.45 9961.57 9905.84 9940.44 -1E+008
02/13/200800:00:00 9940.44 10128.47 9940.44 10128.23 2.1E+008
02/14/200800:00:00 10128.23 10321.86 10128.23 10318.26 3.4E+008
02/17/200800:00:00 10318.26 10339.74 10275.03 10339.74 3.7E+008
02/18/200800:00:00 10339.74 10476 10339.74 10475.65 -3E+008
02/19/200800:00:00 10475.65 10602.56 10475.65 10601.7 1.1E+008
02/20/200800:00:00 10601.7 10732.8 10601.7 10648.72 1.2E+008
02/21/200800:00:00 10648.72 10841.05 10627.26 10840.78 3.0E+008
02/24/200800:00:00 10840.78 11126.87 10840.78 11106.92 47934208
02/25/200800:00:00 11106.92 11188.94 11045.14 11188.84 3.0E+008
02/26/200800:00:00 11188.84 11394.75 11188.84 11350.11 2.6E+008
02/27/200800:00:00 11350.11 11401.82 11239.6 11239.6 99654912
02/28/200800:00:00 11239.6 11336.19 11224.12 11335.21 1.8E+008
03/02/200800:00:00 11335.21 11362.6 11263.28 11325.02 1.8E+008
03/03/200800:00:00 11325.02 11327.9 11116.25 11141.74 3.6E+008
03/04/200800:00:00 11141.74 11330.12 11141.74 11320.76 2.4E+008
03/05/200800:00:00 11320.76 11410.54 11320.76 11401.35 5.2E+008
03/06/200800:00:00 11401.35 11485.29 11389.93 11389.93 4.6E+008
03/09/200800:00:00 11389.93 11391.59 11268.13 11280.23 -2E+008
03/10/200800:00:00 11280.23 11336.69 11227.59 11227.59 -4E+007
03/11/200800:00:00 11227.59 11295.69 11170.56 11295.69 1.7E+008
03/12/200800:00:00 11295.69 11584.28 11295.69 11546.11 -4E+008
03/13/200800:00:00 11546.11 11559.09 11336.23 11336.23 1.5E+008
03/16/200800:00:00 11336.23 11430.82 11198.48 11198.48 3746816
03/17/200800:00:00 11198.48 11239.1 10915.79 10915.79 3.4E+008
03/18/200800:00:00 10915.79 10919.49 10856.81 10897.07 -7E+007
03/19/200800:00:00 10897.07 11062.75 10897.07 10905.69 -1E+008
03/23/200800:00:00 10905.69 10916.92 10829.02 10892.97 4.7E+008
03/24/200800:00:00 10892.97 10996.97 10892.97 10905.02 -3E+008
03/25/200800:00:00 10905.02 11125.49 10892.85 11059.01 -2E+008
03/26/200800:00:00 11059.01 11145.79 11059.01 11113.45 1.3E+008
03/27/200800:00:00 11113.45 11133.02 10993.57 11117.4 20109824
03/30/200800:00:00 11117.4 11204.08 11117.4 11204.08 -2E+008
03/31/200800:00:00 11204.08 11360.12 11204.08 11357.38 1.5E+008
04/01/200800:00:00 11357.38 11427.22 11357.38 11425.46 -3E+008
04/02/200800:00:00 11425.46 11568.11 11425.46 11505.08 -2E+008
04/03/200800:00:00 11505.08 11511.84 11350.16 11371.8 5.2E+008
04/06/200800:00:00 11371.8 11469.08 11371.8 11465.96 79185664
04/07/200800:00:00 11465.96 11610.17 11465.96 11599.2 1.5E+008
04/08/200800:00:00 11599.2 11729.12 11599.2 11700.56 5.1E+008
04/09/200800:00:00 11700.56 11722.07 11644.73 11663.52 -4E+008
04/10/200800:00:00 11663.52 11693.86 11632.22 11632.22 -2E+008
04/13/200800:00:00 11632.22 11641.34 11438.46 11438.46 38481152
04/14/200800:00:00 11438.46 11454.85 11394.02 11402.73 1.5E+008
04/15/200800:00:00 11402.73 11430.96 11355.05 11396.29 90983680
04/16/200800:00:00 11396.29 11436.04 11318.78 11318.78 -3E+007
04/17/200800:00:00 11318.78 11619.41 11318.78 11573.98 -3E+008
04/20/200800:00:00 11573.98 11754.53 11573.98 11754.53 -3E+008
04/21/200800:00:00 11754.53 11928.9 11754.53 11913.41 -2E+008
04/22/200800:00:00 11913.41 12039.19 11825.55 11825.55 -7E+007
04/23/200800:00:00 11825.55 11831.91 11679.47 11680.23 3.5E+008
04/24/200800:00:00 11680.23 11749.97 11677.26 11740.71 -5E+008
04/29/200800:00:00 11740.71 11820.1 11740.71 11787.49 -4E+008
04/30/200800:00:00 11787.49 11816.56 11763.15 11786.51 4.0E+008
05/04/200800:00:00 11786.51 11925.55 11786.51 11922.47 -4E+008
05/05/200800:00:00 11922.47 11999.87 11922.47 11935.67 3.6E+008
05/06/200800:00:00 11935.67 11972.19 11801.78 11801.78 1.3E+008
05/07/200800:00:00 11801.78 11811.74 11695.74 11697.4 40471296
05/08/200800:00:00 11697.4 11697.4 11546.38 11546.38 -5E+008
05/11/200800:00:00 11546.38 11558.98 11246.29 11246.29 -1E+008
05/12/200800:00:00 11246.29 11284.18 10972.85 10972.85 4.0E+008
05/13/200800:00:00 10972.85 10972.85 10737.72 10741.51 3.2E+008
05/14/200800:00:00 10741.51 10920.12 10665.82 10665.82 -3E+008
05/15/200800:00:00 10665.82 10709.92 10159.61 10169.27 -7E+007
05/18/200800:00:00 10169.27 10607.27 10169.27 10560.24 2.2E+008
05/19/200800:00:00 10560.24 10582.97 10503.48 10506.69 -5E+008
05/20/200800:00:00 10506.69 10690.44 10506.69 10690.13 -1E+008
05/21/200800:00:00 10690.13 10773.55 10636.46 10636.46 -5E+008
05/22/200800:00:00 10636.46 10678.72 10567.06 10668.23 -3E+008
05/25/200800:00:00 10668.23 10822.99 10668.23 10803.04 -5E+008
05/26/200800:00:00 10803.04 10830.83 10720.69 10830.83 -4E+008
05/27/200800:00:00 10830.83 11000.5 10830.83 10998.99 -5E+008
05/28/200800:00:00 10998.99 11126.42 10998.99 11016.93 1.7E+008
05/29/200800:00:00 11016.93 11063.63 11009.21 11057.33 3.8E+008
06/01/200800:00:00 11057.33 11114.71 11028.43 11028.43 2.6E+008
06/02/200800:00:00 11028.43 11044.37 10922.88 10924.71 -3E+008
06/03/200800:00:00 10924.71 10924.71 10700.06 10862.94 4.0E+008
06/04/200800:00:00 10862.94 11078.94 10862.94 11071.93 17537024
06/05/200800:00:00 11071.93 11122.13 11032.49 11032.49 -5E+008
06/08/200800:00:00 11032.49 11032.49 10820.84 10820.84 5.2E+008
06/09/200800:00:00 10820.84 10857.9 10734.59 10734.71 4.1E+008
06/10/200800:00:00 10734.71 10734.96 10592.95 10592.95 -3E+007
06/11/200800:00:00 10592.95 10643.63 10513.95 10638.66 3.7E+008
06/12/200800:00:00 10638.66 10697.31 10622.06 10696.67 85888512
06/15/200800:00:00 10696.67 10782.09 10691.68 10782.05 3.8E+008
06/16/200800:00:00 10782.05 10874.57 10781.34 10789.48 4.3E+008
06/17/200800:00:00 10789.48 10794.63 10635.65 10635.65 -4E+008
06/18/200800:00:00 10635.65 10643.34 10539.28 10539.28 3.0E+008
06/19/200800:00:00 10539.28 10539.28 10296.21 10307.83 2.4E+008
06/22/200800:00:00 10307.83 10332.25 10232.2 10317.91 -5E+007
06/23/200800:00:00 10317.91 10330.08 10298.06 10329.31 2.9E+008
06/24/200800:00:00 10329.31 10368.54 10306.9 10308.01 3.0E+008
06/25/200800:00:00 10308.01 10364.6 10147.83 10147.83 -3E+008
06/26/200800:00:00 10147.83 10149.36 9930.33 10070.31 -4E+008
06/29/200800:00:00 10070.31 10141.91 9966.86 9967.36 -5E+007
06/30/200800:00:00 9967.36 9967.36 9810.75 9827.28 4.9E+008
07/02/200800:00:00 9827.28 10042.19 9827.28 10041.86 1.3E+008
07/03/200800:00:00 10041.86 10067.32 9949.93 9949.93 -3E+008
07/06/200800:00:00 9949.93 9949.93 9525.95 9526.91 57475200
07/07/200800:00:00 9526.91 9647.09 9413.82 9413.82 -5E+008
07/08/200800:00:00 9413.82 9413.82 9261.97 9350.74 3.8E+008
07/09/200800:00:00 9350.74 9604.67 9350.74 9509.95 3.6E+008
07/10/200800:00:00 9509.95 9572.73 9462.51 9566.59 3.0E+008
07/13/200800:00:00 9566.59 9587.28 9496.87 9540.19 -1E+008
07/14/200800:00:00 9540.19 9674.53 9540.19 9654.48 1.3E+008
07/15/200800:00:00 9654.48 9767.32 9654.48 9732.61 3.5E+008
07/16/200800:00:00 9732.61 9732.61 9439.37 9439.37 2.6E+008
07/17/200800:00:00 9439.37 9512.92 9356.25 9356.25 -8E+007
07/20/200800:00:00 9356.25 9488.01 9356.25 9475.17 -3E+008
07/21/200800:00:00 9475.17 9520.81 9350.91 9350.91 -6E+007
07/22/200800:00:00 9350.91 9350.91 9284.61 9302.39 -2E+008
07/24/200800:00:00 9302.39 9415.33 9292.79 9382.51 -4E+007
07/27/200800:00:00 9382.51 9498.51 9382.51 9498.51 -4E+007
07/28/200800:00:00 9498.51 9603.84 9498.51 9533.54 1.9E+008
07/29/200800:00:00 9533.54 9533.54 9191.81 9191.81 33073152
07/30/200800:00:00 9191.81 9233.02 9104.57 9134.08 -9E+007
07/31/200800:00:00 9134.08 9263.62 9074.73 9251.19 -3E+008
08/03/200800:00:00 9251.19 9267.23 9149.98 9149.98 -4E+008
08/04/200800:00:00 9149.98 9150.37 8944.33 8950.72 -2E+008
08/05/200800:00:00 8950.72 9000.08 8860.9 8860.9 -3E+008
08/06/200800:00:00 8860.9 8929.03 8853.97 8922.66 12840832
08/07/200800:00:00 8922.66 8955.04 8873.62 8878.86 -8E+007
08/10/200800:00:00 8878.86 8888.22 8601.16 8609.39 -3E+007
08/11/200800:00:00 8609.39 8665.53 8489 8489 -1E+008
08/12/200800:00:00 8489 8490.48 8252.81 8252.81 -1E+008
08/13/200800:00:00 8252.81 8252.81 7833.37 7850.02 3.1E+008
08/14/200800:00:00 7850.02 8223.08 7850.02 8223.08 89190528
08/17/200800:00:00 8223.08 8400.46 8223.08 8327.9 -2E+008
08/18/200800:00:00 8327.9 8412.3 8228.51 8233.91 -2E+008
08/19/200800:00:00 8233.91 8233.91 7964.93 7964.93 -8E+007
08/20/200800:00:00 7964.93 7964.93 7730.94 7797.21 -2E+008
08/21/200800:00:00 7797.21 8021.12 7793.26 7982.74 -1E+008
08/24/200800:00:00 7982.74 8152.68 7982 8149.65 -3E+008
08/25/200800:00:00 8149.65 8243.6 8149.65 8158.45 -4E+008
08/26/200800:00:00 8158.45 8158.57 8010.49 8080.41 -4E+008
08/27/200800:00:00 8080.41 8203.68 8080.41 8203.68 -3E+008
08/28/200800:00:00 8203.68 8390.34 8154.37 8375.24 -8E+007
08/31/200800:00:00 8375.24 8550.39 8375.24 8449.56 10502272
09/01/200800:00:00 8449.56 8496.77 8414.78 8438.06 -2E+008
09/02/200800:00:00 8438.06 8438.24 8238.67 8239.92 -2E+008
09/03/200800:00:00 8255.36 8417.22 8215.74 8401.2 -4E+007
09/04/200800:00:00 8401.2 8409.47 8371.8 8400.86 -8E+007
09/07/200800:00:00 8400.86 8406.04 8229.93 8342.25 90018304
09/08/200800:00:00 8342.25 8509.83 8342.25 8480.53 2.7E+008
09/09/200800:00:00 8480.53 8505.39 8401.79 8401.79 1.8E+008
09/10/200800:00:00 8401.79 8401.79 8255.92 8261.92 12755712
09/11/200800:00:00 8261.92 8273.38 8173.54 8173.54 1.2E+008
09/14/200800:00:00 8173.54 8173.54 7982.06 7982.06 -2E+008
09/15/200800:00:00 7982.06 7982.06 7540.98 7541.24 67055616
09/16/200800:00:00 7541.24 7541.24 7158.42 7184.35 -2E+007
09/17/200800:00:00 7184.35 7422.12 7184.35 7420.2 52054912
09/18/200800:00:00 7420.2 7420.2 7006.83 7066.21 71620736
09/21/200800:00:00 7066.21 7658.89 7066.21 7500.95 -1E+008
09/22/200800:00:00 7500.95 7500.95 7329.76 7353.64 -3E+008
09/23/200800:00:00 7353.64 7353.64 7100.49 7141.51 -5E+008
09/24/200800:00:00 7141.51 7178.85 6950.14 6950.14 -3E+008
09/25/200800:00:00 6950.14 6966.62 6818.11 6945.37 29960832
09/28/200800:00:00 6945.37 7045.38 6945.37 7003.68 -5E+008
09/29/200800:00:00 7003.68 7066.67 6967.56 7059.16 -3E+008
10/07/200800:00:00 7059.16 7059.16 5883.95 5896.8 -3E+008
10/08/200800:00:00 5896.8 5896.8 5087.62 5478.55 1.4E+008
10/09/200800:00:00 5478.55 5882.9 5478.55 5667.47 -1E+008
10/12/200800:00:00 5667.47 5667.47 5117.45 5491.76 -4E+008
10/13/200800:00:00 5491.76 5818.68 5491.76 5760.9 37307776
10/14/200800:00:00 5760.9 6140.47 5760.9 6138.19 1.2E+008
10/15/200800:00:00 6138.19 6138.19 5936.9 5972.59 -9E+007
10/16/200800:00:00 5972.59 5972.59 5709.71 5792.01 -3E+008
10/19/200800:00:00 5792.01 5845.5 5719.55 5772.06 4.1E+008
10/20/200800:00:00 5772.06 5837.95 5732.82 5732.82 -5E+008
10/21/200800:00:00 5732.82 5792.84 5608.96 5608.96 -4E+008
10/22/200800:00:00 5608.96 5608.96 5112.29 5112.29 -4E+008
10/23/200800:00:00 5112.29 5112.29 4821.58 4896.53 -4E+008
10/26/200800:00:00 4896.53 4896.53 4561.09 4564.04 5.0E+008
10/27/200800:00:00 4564.04 4620.31 4469.86 4620.31 -4E+008
10/28/200800:00:00 4620.31 4859.32 4620.31 4859.32 -3E+008
10/29/200800:00:00 4859.32 5087.2 4859.32 4887.06 -3E+008
10/30/200800:00:00 4887.06 4887.06 4685.77 4716.25 -4E+008
11/02/200800:00:00 4716.25 4992.25 4716.25 4992.25 -4E+008
11/03/200800:00:00 4992.25 5156.98 4950.45 5152.55 -6E+007
11/04/200800:00:00 5152.55 5327.73 5100.16 5314.56 -4E+007
11/05/200800:00:00 5314.56 5512.37 5313.96 5354.35 54162304
11/06/200800:00:00 5354.35 5354.35 5085.57 5243.2 -7E+007
11/09/200800:00:00 5243.2 5322.76 5232.45 5235.76 -2E+008
11/10/200800:00:00 5235.76 5363.59 5234.01 5363.59 65284864
11/11/2008 00:00:00 5363.59 5388.12 5292.2 5292.2 11464448
11/12/200800:00:00 5292.2 5292.2 5021.94 5021.94 -2E+008
11/13/200800:00:00 5021.94 5021.93 4766.12 4823.59 -2E+008
11/16/200800:00:00 4823.59 4950.65 4782.66 4782.66 -4E+008
11/17/200800:00:00 4782.66 4782.66 4561.06 4561.06 -2E+008
11/18/200800:00:00 4561.06 4561.06 4205.99 4205.99 -3E+008
11/19/200800:00:00 4205.99 4246 4089.46 4098.51 -4E+008
11/20/200800:00:00 4098.51 4098.51 3878.11 3878.11 -4E+008
11/23/200800:00:00 3878.11 3923.77 3811.83 3906.25 4.2E+008
11/24/200800:00:00 3906.25 3919.1 3686.35 3686.35 -5E+008
11/25/200800:00:00 3686.35 3867.3 3686.35 3866.95 -5E+008
11/26/200800:00:00 3866.95 3981.53 3866.95 3978.67 -4E+008
11/27/200800:00:00 3978.67 4047.03 3978.67 4043.72 4.6E+008
11/30/200800:00:00 4043.72 4228.08 4043.72 4205.86 5.1E+008
12/01/200800:00:00 4205.86 4205.86 4022.58 4022.58 -4E+008
12/02/200800:00:00 4022.58 4022.58 3830.45 3937.66 4.8E+008
12/03/200800:00:00 3937.66 4085.71 3937.66 3979.71 -5E+008
12/04/200800:00:00 3979.71 4059.08 3969.78 4059.08 -3E+008
12/10/200800:00:00 4059.08 4262.68 4059.08 4202.25 4.9E+008
12/11/200800:00:00 4202.25 4319.77 4192.38 4319.77 -4E+008
12/14/200800:00:00 4319.77 4329.27 4291.2 4302.03 -5E+008
12/15/200800:00:00 4302.03 4366.68 4291.4 4366.68 -5E+008
12/16/200800:00:00 4366.68 4450.6 4366.68 4434.97 -2E+008
12/17/200800:00:00 4434.97 4508.97 4434.97 4484.01 -4E+008
12/18/200800:00:00 4484.01 4516.22 4453.4 4453.4 4.8E+008
12/21/200800:00:00 4453.4 4453.4 4325.71 4325.77 3.9E+008
12/22/200800:00:00 4325.77 4386.83 4314.07 4351.38 4.8E+008
12/23/200800:00:00 4351.38 4361.84 4324.23 4324.27 4.6E+008
12/24/200800:00:00 4324.27 4331.88 4271.85 4331.88 4.0E+008
12/25/200800:00:00 4331.88 4400.86 4331.88 4357.96 4.2E+008
12/28/200800:00:00 4357.96 4357.96 4320.56 4351.39 3.1E+008
12/30/200800:00:00 4351.39 4488.82 4351.39 4487.47 -4E+008
12/31/200800:00:00 4487.47 4621.72 4487.47 4596.49 -4E+008
01/04/200900:00:00 4596.49 4719.08 4596.49 4710.38 -5E+008
01/05/200900:00:00 4710.38 4745.76 4710.74 4731.28 -4E+008
01/06/200900:00:00 4731.16 4789.13 4711.78 4711.85 -3E+008
01/08/200900:00:00 4711.85 4711.85 4623.64 4634.36 -3E+008
01/11/200900:00:00 4634.36 4657.84 4613.22 4628.08 -4E+008
01/12/200900:00:00 4628.08 4633.24 4600.31 4600.31 -3E+008
01/13/200900:00:00 4600.31 4600.31 4500.98 4500.98 -4E+008
01/14/200900:00:00 4500.98 4561.19 4477.12 4477.12 -4E+008
01/15/200900:00:00 4477.12 4476.96 4307.16 4327.01 -5E+008
01/18/200900:00:00 4327.01 4354.58 4300.31 4300.45 -5E+008
01/19/200900:00:00 4300.45 4371.09 4219.24 4219.24 -3E+008
01/20/200900:00:00 4219.24 4219.04 4018.76 4021.36 -5E+008
01/21/200900:00:00 4021.36 4021.36 3779.05 3780.38 -4E+008
01/22/200900:00:00 3780.38 3950.04 3780.38 3810.18 -5E+008
01/25/200900:00:00 3810.18 3810.18 3643.23 3643.34 4.3E+008
01/26/200900:00:00 3643.34 3669.73 3623.63 3669.73 4.8E+008
01/27/200900:00:00 3669.73 3871.78 3669.73 3862.08 -4E+008
01/28/200900:00:00 3862.08 3892.01 3862.08 3867.56 5.0E+008
01/29/200900:00:00 3867.56 3922.42 3867.56 3874.94 -5E+008
02/01/200900:00:00 3874.94 3874.94 3727.59 3727.59 3.8E+008
02/02/200900:00:00 3727.59 3727.59 3578.6 3578.6 5.3E+008
02/03/200900:00:00 3578.6 3578.6 3410.12 3510.98 4.5E+008
02/04/200900:00:00 3510.98 3639.87 3510.98 3548.44 -5E+008
02/05/200900:00:00 3548.44 3548.44 3380.42 3389.31 -5E+008
02/08/200900:00:00 3389.31 3519.31 3389.31 3484.1 2.8E+008
02/09/200900:00:00 3484.1 3484.1 3393.67 3421.14 4.9E+008
02/10/200900:00:00 3421.14 3558.59 3421.14 3553.35 -5E+008
02/11/200900:00:00 3553.35 3553.35 3506.23 3546.04 -4E+008
02/12/200900:00:00 3546.04 3616.28 3546.04 3600.79 -5E+008
02/15/200900:00:00 3600.79 3698.27 3600.79 3696.26 5.3E+008
02/16/200900:00:00 3696.26 3758.02 3696.26 3735.72 -4E+008
02/17/200900:00:00 3735.72 3735.72 3625.6 3625.6 -5E+008
02/18/200900:00:00 3625.6 3625.6 3527.28 3529.82 5.1E+008
02/19/200900:00:00 3529.82 3600.66 3529.82 3585.82 4.8E+008
02/22/200900:00:00 3585.82 3585.82 3517.22 3528.81 4.4E+008
02/23/200900:00:00 3528.81 3584.64 3523.99 3572.06 4.7E+008
02/24/200900:00:00 3572.06 3572.06 3452.33 3473.53 4.1E+008
02/25/200900:00:00 3473.53 3562.75 3473.53 3562.27 4.6E+008
02/26/200900:00:00 3562.27 3597.56 3559.06 3597.56 4.8E+008
03/01/200900:00:00 3597.56 3647.95 3588.08 3647.02 4.4E+008
03/02/200900:00:00 3647.02 3647.02 3584.86 3584.86 4.6E+008
03/03/200900:00:00 3584.86 3584.86 3495.65 3517.33 5.0E+008
03/04/200900:00:00 3517.33 3562.45 3517.33 3559.09 -4E+008
03/05/200900:00:00 3559.09 3604.93 3559.09 3575.93 -4E+008
03/08/200900:00:00 3575.93 3598.46 3575.93 3587.46 3.9E+008
03/10/200900:00:00 3587.46 3628.96 3587.46 3627.77 -5E+008
03/11/200900:00:00 3627.77 3758.4 3627.77 3712.82 -3E+008
03/12/200900:00:00 3712.82 3712.82 3675.17 3700.76 -5E+008
03/15/200900:00:00 3700.76 3860.16 3700.76 3819.56 -3E+008
03/16/200900:00:00 3819.56 3852.9 3776.48 3780.84 -3E+008
03/17/200900:00:00 3780.84 3822.83 3780.84 3814.93 -3E+008
03/18/200900:00:00 3814.93 3919.97 3814.93 3914.65 -2E+008
03/19/200900:00:00 3914.65 3988.06 3914.65 3965.8 -9E+007
03/22/200900:00:00 3965.8 3982.65 3965.61 3982.28 -3E+008
03/23/200900:00:00 3982.28 4086.18 3982.28 4086.18 1.3E+008
03/24/200900:00:00 4086.18 4301.43 4086.18 4214.64 3.0E+008
03/25/200900:00:00 4214.64 4214.64 4105.98 4167.24 21061248
03/26/200900:00:00 4167.24 4264.1 4167.24 4245.74 1.1E+008
03/29/200900:00:00 4245.74 4332.56 4217.82 4332.56 2.3E+008
03/30/200900:00:00 4332.56 4332.56 4247.48 4247.48 3.6E+008
03/31/200900:00:00 4247.48 4247.48 4162.34 4193.94 2917504
04/01/200900:00:00 4193.94 4277.68 4193.94 4212.27 -8558912
04/02/200900:00:00 4212.27 4368.72 4212.27 4363.69 3.3E+008
04/05/200900:00:00 4363.69 4625.89 4363.69 4625.81 -4E+008
04/06/200900:00:00 4625.81 4914.33 4625.81 4816.65 -2E+008
04/07/200900:00:00 4816.65 4926.13 4659.69 4797.95 -4E+008
04/08/200900:00:00 4797.95 4797.95 4686.62 4755.83 4.8E+008
04/09/200900:00:00 4755.83 4850.65 4755.83 4785.29 4.4E+008
04/12/200900:00:00 4785.29 4971.01 4785.29 4959.57 4.9E+008
04/13/200900:00:00 4959.57 4980.18 4917.83 4917.83 4.8E+008
04/14/200900:00:00 4917.83 4917.83 4850.58 4850.62 -2E+008
04/15/200900:00:00 4850.62 4895.16 4801.88 4801.88 1.3E+008
04/16/200900:00:00 4801.88 4968.62 4801.88 4968.62 3.4E+008
04/21/200900:00:00 4968.62 4968.62 4905.77 4926.84 2.1E+008
04/22/200900:00:00 4926.84 4981 4926.84 4980.42 2.9E+008
04/23/200900:00:00 4980.42 5049.08 4980.42 4987.3 -5E+008
04/26/200900:00:00 4987.3 5075.19 4987.3 5075.19 3.2E+008
04/27/200900:00:00 5075.19 5102.55 5032.38 5032.38 4.5E+008
04/28/200900:00:00 5032.38 5032.38 4937.34 4953.53 2.0E+008
04/29/200900:00:00 4953.53 5087.95 4953.53 5086.84 4.1E+008
04/30/200900:00:00 5086.84 5194.54 5086.84 5191.34 4.7E+008
05/03/200900:00:00 5191.34 5243.33 5166.83 5166.83 1.1E+008
05/04/200900:00:00 5166.83 5174.01 5126.09 5157.97 2.6E+008
05/05/200900:00:00 5157.97 5268.87 5157.97 5256.98 -4E+008
05/06/200900:00:00 5256.98 5332.86 5256.98 5332.86 -5E+008
05/07/200900:00:00 5332.86 5527.6 5332.86 5507.43 -2E+008
05/10/200900:00:00 5507.43 5745.33 5507.43 5745.33 -2E+008
05/11/200900:00:00 5745.33 5780.02 5657.88 5774.81 -8E+007
05/12/200900:00:00 5774.81 5930.44 5724.2 5929.94 -2E+008
05/13/200900:00:00 5929.94 6042.43 5868.65 5868.65 -2E+008
05/14/200900:00:00 5868.65 5868.65 5628.53 5628.53 4.0E+008
05/17/200900:00:00 5628.53 5680.04 5598.61 5640.28 70077312
05/18/200900:00:00 5640.28 5764.47 5640.28 5762.55 5.0E+008
05/19/200900:00:00 5762.55 5983.09 5762.55 5979.99 -1E+008
05/20/200900:00:00 5979.99 5994.49 5937.11 5937.11 2.4E+008
05/21/200900:00:00 5937.11 5937.11 5699.39 5699.52 5.1E+008
05/24/200900:00:00 5699.52 5779.93 5699.52 5767.81 -3E+008
05/25/200900:00:00 5767.81 5822.38 5767.81 5789.65 -2E+008
05/26/200900:00:00 5789.65 5876.22 5789.65 5871.08 23300096
05/27/200900:00:00 5871.08 5951.43 5869.37 5869.37 4.8E+008
05/28/200900:00:00 5869.37 5869.37 5664.75 5665.32 67649280
05/31/200900:00:00 5665.32 5926.44 5665.32 5926.44 2.9E+008
06/01/200900:00:00 5926.44 6088.65 5926.44 6088.65 77175296
06/02/200900:00:00 6088.65 6305.31 6088.65 6255.07 1.5E+008
06/03/200900:00:00 6255.07 6255.07 6159.58 6174.25 -2E+008
06/04/200900:00:00 6174.25 6252.33 6174.25 6240.89 -2E+008
06/07/200900:00:00 6240.89 6306.74 6218.78 6218.78 4.0E+008
06/08/200900:00:00 6218.78 6218.78 6161.2 6161.2 2.6E+008
06/09/200900:00:00 6161.2 6200.57 6076.45 6076.45 2.5E+008
06/10/200900:00:00 6076.45 6210.39 6076.45 6210.39 -2E+007
06/11/200900:00:00 6210.39 6305.86 6193.43 6193.43 -4E+008
06/14/200900:00:00 6193.43 6220.34 6184.98 6220.16 2.7E+008
06/15/200900:00:00 6220.16 6308.51 6196.85 6308.51 -3E+008
06/16/200900:00:00 6308.51 6381.08 6287.56 6379.98 -4E+008
06/17/200900:00:00 6379.98 6379.98 6306.84 6306.84 -2E+008
06/18/200900:00:00 6306.84 6306.84 6163.26 6163.26 -5E+008
06/21/200900:00:00 6163.26 6167.92 6069.62 6069.62 79712512
06/22/200900:00:00 6069.62 6069.62 5864.01 5864.01 4.3E+008
06/23/200900:00:00 5864.01 5864.01 5619.49 5620.18 2.9E+008
06/24/200900:00:00 5620.18 5672.66 5586.44 5586.44 -3E+007
06/25/200900:00:00 5586.44 5586.44 5479.51 5479.51 -8E+007
06/28/200900:00:00 5479.51 5521.1 5425.89 5472 -4E+008
06/29/200900:00:00 5472 5592.17 5472 5547.01 -3E+008
06/30/200900:00:00 5547.01 5703.78 5547.01 5702.87 3.0E+008
07/02/200900:00:00 5702.87 5965.06 5702.87 5965.06 3.0E+008
07/05/200900:00:00 5965.06 5965.06 5862.85 5901.97 -3E+008
07/06/200900:00:00 5901.97 5914.33 5730.64 5730.64 -3E+008
07/07/200900:00:00 5730.64 5816.65 5730.64 5777.58 -3E+008
07/08/200900:00:00 5777.58 5777.58 5524.26 5524.26 -2E+008
07/09/200900:00:00 5524.26 5588.3 5457.28 5457.99 -2E+008
07/12/200900:00:00 5457.99 5457.99 5299.41 5299.41 -4E+008
07/13/200900:00:00 5299.41 5299.41 5228.97 5229.4 -3E+008
07/14/200900:00:00 5229.4 5435.63 5229.4 5421.36 -3E+008
07/15/200900:00:00 5421.36 5485.45 5421.36 5467.61 -2E+008
07/16/200900:00:00 5467.61 5708.03 5467.61 5683.76 4.2E+008
07/19/200900:00:00 5683.76 5786.2 5683.76 5740.14 -3E+008
07/20/200900:00:00 5740.14 5841.33 5696.74 5841.33 13056896
07/21/200900:00:00 5841.33 5994.64 5841.33 5949.9 39045376
07/22/200900:00:00 5949.9 5972.76 5925.46 5947.89 -7E+007
07/26/200900:00:00 5947.89 6157.41 5947.89 6119.36 1.9E+008
07/27/200900:00:00 6119.36 6154.35 6119.36 6134.17 3.0E+008
07/28/200900:00:00 6134.17 6182.47 6134.17 6139.98 52921728
07/29/200900:00:00 6139.98 6139.98 6025.92 6106.02 -2E+008
07/30/200900:00:00 6106.02 6173.61 6102.22 6173.61 97110272
08/02/200900:00:00 6173.61 6364.65 6173.61 6364.65 4.7E+008
08/03/200900:00:00 6364.65 6431.35 6364.65 6431.35 4.2E+008
08/04/200900:00:00 6431.35 6532.95 6431.35 6434.67 5.0E+008
08/05/200900:00:00 6434.67 6463.45 6331.32 6463.45 2.7E+008
08/06/200900:00:00 6463.45 6532.2 6463.45 6528.99 1.8E+008
08/09/200900:00:00 6528.99 6646 6528.99 6575.71 1.2E+008
08/10/200900:00:00 6575.71 6575.71 6497.44 6508.28 74389888
08/11/200900:00:00 6508.28 6508.28 6398.22 6398.22 1.3E+008
08/12/200900:00:00 6398.22 6398.22 6232.23 6283.42 1.8E+008
08/13/200900:00:00 6283.42 6490.62 6283.42 6490.62 3.9E+008
08/16/200900:00:00 6490.62 6519.25 6468.8 6514.44 53434496
08/17/200900:00:00 6514.44 6514.44 6288.51 6288.51 3.7E+008
08/18/200900:00:00 6288.51 6300.41 6237.8 6293.48 -9E+007
08/19/200900:00:00 6293.48 6299.63 6187.06 6188.81 43476096
08/20/200900:00:00 6188.81 6335.83 6188.81 6323.9 -5E+007
08/23/200900:00:00 6325.02 6530.08 6325.02 6530.08 -4E+007
08/24/200900:00:00 6530.08 6620.85 6530.08 6620.38 1.2E+008
08/25/200900:00:00 6620.38 6690.52 6575.44 6690.52 4.3E+008
08/26/200900:00:00 6690.52 6791.19 6690.52 6782.51 2.6E+008
08/27/200900:00:00 6782.51 6782.51 6704.21 6704.21 -1045120
08/30/200900:00:00 6704.21 6752.38 6704.21 6744.98 -1E+008
08/31/200900:00:00 6744.98 6760 6705.39 6725.52 1.1E+008
09/01/200900:00:00 6725.52 6725.52 6593.34 6593.34 -2E+008
09/02/200900:00:00 6593.34 6593.34 6481.07 6543.53 -1E+008
09/03/200900:00:00 6543.53 6622.64 6543.53 6614.53 -2E+008
09/06/200900:00:00 6614.58 6685.17 6614.58 6676.01 -3E+008
09/07/200900:00:00 6676.01 6728.59 6676.01 6688.02 -1E+008
09/08/200900:00:00 6688.02 6688.02 6652.23 6662.23 -2E+008
09/09/200900:00:00 6662.23 6668.76 6655.23 6655.51 -2E+008
09/10/200900:00:00 6655.51 6708.1 6655.51 6689.86 -6E+007
09/13/200900:00:00 6689.86 6732.28 6689.86 6726.64 -2E+008
09/14/200900:00:00 6726.64 6726.64 6633.55 6633.55 -3E+008
09/15/200900:00:00 6633.55 6687.44 6633.55 6666.57 -2E+008
09/16/200900:00:00 6666.57 6741.12 6666.57 6723.32 -1E+008
09/17/200900:00:00 6723.32 6846.79 6723.32 6846.79 1.7E+008
09/22/200900:00:00 6846.79 6982.41 6846.79 6982.22 1.4E+008
09/23/200900:00:00 6982.22 7035.56 6982.22 7020.35 5.0E+008
09/24/200900:00:00 7020.35 7020.35 6953.99 7003.36 1.8E+008
09/27/200900:00:00 7003.36 7003.36 6911.02 6911.18 2.5E+008
09/28/200900:00:00 6911.18 6911.18 6762.89 6762.89 3.3E+008
09/29/200900:00:00 6762.89 6866.65 6762.89 6803.86 3.8E+008
09/30/200900:00:00 6803.86 6803.86 6747.6 6761.73 3.6E+008
10/01/200900:00:00 6761.73 6817 6761.73 6789.83 5.1E+008
10/04/200900:00:00 6789.83 6789.83 6648.81 6690.08 1.7E+008
10/05/200900:00:00 6690.08 6724.07 6648.36 6648.36 2.6E+008
10/07/200900:00:00 6648.36 6735.55 6648.36 6678.35 1.5E+008
10/08/200900:00:00 6678.35 6704.89 6663.85 6667.28 32000512
10/11/200900:00:00 6667.28 6773.36 6667.28 6766.6 1.0E+008
10/12/200900:00:00 6766.6 6832.07 6766.6 6827.35 4.2E+008
10/13/200900:00:00 6827.35 6839 6795.99 6811.56 84772480
10/14/200900:00:00 6811.56 6990.75 6811.56 6990.75 4.7E+008
10/15/200900:00:00 6990.75 7097.26 6990.75 7065.31 3.1E+008
10/18/200900:00:00 7065.31 7065.31 6993.3 6993.3 -3E+008
10/19/200900:00:00 6993.3 7121.18 6993.3 7119.13 2.5E+008
10/20/200900:00:00 7119.13 7157.22 7119.13 7145.15 3.7E+008
10/21/200900:00:00 7145.15 7145.15 7062.09 7062.09 -6E+007
10/22/200900:00:00 7062.09 7101.7 7002.21 7101.7 1.2E+008
10/25/200900:00:00 7101.7 7207.5 7101.7 7188.75 -1E+008
10/26/200900:00:00 7188.75 7261.76 7188.75 7249.55 1.7E+008
10/27/200900:00:00 7249.55 7249.55 7189.75 7198.16 -9E+007
10/28/200900:00:00 7198.16 7279.88 7121.16 7121.16 55709696
10/29/200900:00:00 7121.16 7121.16 6891.31 6966.25 -3E+007
11/01/200900:00:00 6966.25 6966.25 6784.79 6784.89 -2E+008
11/02/200900:00:00 6784.89 6885.62 6784.89 6849.06 -3E+008
11/03/200900:00:00 6849.06 6849.06 6617.55 6617.55 -1E+008
11/04/200900:00:00 6617.55 6682.74 6608.2 6652.58 -5E+008
11/05/200900:00:00 6652.58 6652.58 6507.13 6551.65 -4E+008
11/08/200900:00:00 6551.65 6755.99 6551.65 6679.57 -5E+008
11/09/200900:00:00 6679.57 6715.99 6666.37 6715.99 -1E+008
11/10/200900:00:00 6715.99 6868.98 6715.99 6861.37 1.1E+008
11/11/2009 00:00:00 6861.37 6891.98 6828.55 6863.2 57850112
11/12/200900:00:00 6863.2 6863.2 6703.04 6703.04 -1E+008
11/15/200900:00:00 6703.04 6726.08 6647.89 6647.89 -5E+008
11/16/200900:00:00 6647.89 6712.33 6647.89 6654.91 -4E+008
11/17/200900:00:00 6654.91 6654.91 6470.8 6470.8 -2E+008
11/18/200900:00:00 6470.8 6470.8 6268.03 6268.94 -3E+007
11/19/200900:00:00 6268.94 6268.94 6155.68 6195.47 -4E+008
11/22/200900:00:00 6195.47 6223.12 6141.53 6216.85 -5E+008
11/23/200900:00:00 6216.85 6308.62 6212.93 6279.72 -4E+008
11/24/200900:00:00 6279.72 6318.25 6255.78 6316.61 -2E+008
11/25/200900:00:00 6316.61 6418.31 6316.61 6376.44 -5E+008
11/30/200900:00:00 6376.44 6376.44 5868.47 5868.47 8050048
12/01/200900:00:00 5868.47 6069.02 5868.47 6067.59 -2E+008
12/02/200900:00:00 6067.59 6241.34 6067.59 6239.79 -3E+008
12/03/200900:00:00 6239.79 6392.74 6239.79 6384.42 -1E+008
12/06/200900:00:00 6384.42 6437.84 6366.77 6379.18 -2E+008
12/07/200900:00:00 6379.18 6379.18 6280.72 6322.9 -3E+008
12/08/200900:00:00 6322.9 6394.82 6322.9 6365.18 -1E+008
12/09/200900:00:00 6365.18 6365.18 6129.44 6132.8 -5E+008
12/10/200900:00:00 6132.8 6201.73 6132.8 6192.8 -3E+008
12/13/200900:00:00 6192.8 6590.32 6192.8 6580.44 1.2E+008
12/14/200900:00:00 6580.44 6707.01 6580.44 6609.03 4.2E+008
12/15/200900:00:00 6609.03 6609.03 6483.29 6483.29 -2E+008
12/16/200900:00:00 6483.29 6527.13 6479.79 6484.95 -3E+008
12/17/200900:00:00 6484.95 6484.95 6424.51 6477.86 34677120
12/20/200900:00:00 6477.86 6534.86 6477.86 6496.58 5.0E+008
12/21/200900:00:00 6496.58 6496.58 6411.62 6411.7 -5E+008
12/22/200900:00:00 6411.7 6517.35 6411.7 6443.27 -5E+008
12/23/200900:00:00 6443.27 6443.27 6371.18 6393.54 -4E+008
12/24/200900:00:00 6393.54 6428.85 6380.37 6380.44 5.2E+008
12/27/200900:00:00 6380.44 6401.24 6277.02 6277.02 5.0E+008
12/28/200900:00:00 6277.02 6277.02 6124.45 6153.85 -5E+008
12/29/200900:00:00 6153.85 6259.56 6153.85 6257.88 4.8E+008
12/30/200900:00:00 6257.88 6294.73 6198.35 6198.35 -5E+008
12/31/200900:00:00 6198.35 6208.77 6185.92 6208.77 -5E+008
01/03/201000:00:00 6208.77 6273.73 6208.77 6272 3.7E+008
01/04/201000:00:00 6272 6333.31 6272 6323.9 -3E+008
01/05/201000:00:00 6323.9 6430.37 6323.9 6420.49 -3E+008
01/06/201000:00:00 6420.49 6451.57 6408.27 6436.87 -7E+007
01/10/201000:00:00 6436.87 6510.49 6436.87 6476.19 -3E+008
01/11/201000:00:00 6476.19 6476.19 6436.54 6459.38 -4E+007
01/12/201000:00:00 6459.38 6543.59 6459.38 6534.8 90295552
01/13/201000:00:00 6534.8 6613.14 6534.8 6581.59 2.1E+008
01/14/201000:00:00 6581.59 6680.8 6581.59 6680.8 2.4E+008
01/17/201000:00:00 6680.8 6750.82 6680.8 6697.37 -2E+008
01/18/201000:00:00 6697.37 6725.28 6657.04 6725.28 47248384
01/19/201000:00:00 6725.28 6858.65 6725.28 6833.26 -5E+008
01/20/201000:00:00 6833.26 6893.39 6823.04 6888.45 2.9E+008
01/21/201000:00:00 6888.45 6888.45 6827.02 6864.19 1.0E+008
01/24/201000:00:00 6864.19 6864.19 6657.42 6657.42 1.2E+008
01/26/201000:00:00 6657.42 6657.42 6551 6569.47 -1E+008
01/27/201000:00:00 6569.47 6593.33 6558.33 6586.67 -8E+007
01/28/201000:00:00 6586.67 6698.71 6586.67 6696.07 76717056
01/31/201000:00:00 6696.07 6906.49 6696.07 6756.14 -3E+007
02/01/201000:00:00 6756.14 6801.66 6699.94 6801.66 -3E+008
02/02/201000:00:00 6801.66 6927.14 6801.66 6926.86 -5E+007
02/03/201000:00:00 6926.86 7045.32 6926.86 7037.97 1.6E+008
02/04/201000:00:00 7037.97 7054.95 6979.2 6979.2 -6E+007
02/07/201000:00:00 6979.2 6979.2 6782.19 6827.49 -3E+008
02/08/201000:00:00 6827.49 7017.4 6827.49 6998.28 1.4E+008
02/09/201000:00:00 6998.28 6998.28 6932.22 6947.03 76192512