20000515 636.73 636.73 604.90 621.11 5517835
20000516 616.63 630.03 611.26 623.39 7142913
20000517 621.32 622.66 607.91 612.97 4163255
20000518 604.56 634.55 604.56 616.63 3852324
20000519 604.56 623.33 604.56 609.59 6511352
20000522 616.63 640.08 604.56 632.38 8453926
20000523 630.03 660.19 630.03 649.47 8859002
20000524 649.47 682.98 639.41 672.93 10285495
20000525 672.93 678.46 658.52 665.55 11970850
20000526 662.03 702.42 661.87 697.39 30187328
20000529 697.39 697.39 697.39 697.39 0
20000530 703.76 703.76 676.95 695.04 9704365
20000531 695.04 695.04 680.30 680.97 16754475
20000601 688.84 688.84 666.22 671.59 12697599
20000602 605.90 680.30 605.90 668.23 8309352
20000605 666.89 676.95 605.90 670.58 9404176
20000606 673.60 682.31 658.18 679.63 14084854
20000607 694.37 694.37 651.81 673.60 13102227
20000608 733.92 733.92 636.73 666.22 9612309
20000609 660.86 684.32 659.19 677.28 8979555
20000612 672.93 694.37 670.24 676.95 6015116
20000613 699.74 699.74 675.61 690.35 9286458
20000614 680.30 703.09 688.34 698.40 9040726
20000615 692.36 708.45 685.33 701.08 14751625
20000616 605.90 714.82 605.90 712.81 18023116
20000619 712.81 712.81 712.81 712.81 0
20000620 693.70 701.75 682.98 687.00 5973638
20000621 687.00 693.70 670.24 691.69 9338976
20000622 681.64 700.10 681.64 681.64 9231254
20000623 683.65 690.35 675.61 683.65 6841232
20000626 675.61 684.32 670.92 675.61 6750966
20000627 678.96 684.99 670.24 678.96 8675636
20000628 694.37 701.75 679.63 694.37 7281966
20000629 700.41 700.41 638.07 700.41 8327704
20000630 737.27 737.27 679.63 737.27 10776958
20000703 721.85 737.27 713.14 721.85 16472638
20000704 720.51 723.86 671.59 720.51 6390053
20000705 721.18 727.22 664.21 721.18 12046195
20000706 706.44 717.16 702.58 706.44 6452717
20000707 706.44 706.44 706.44 706.44 0
20000710 733.25 733.25 700.41 733.25 6311575
20000711 742.63 745.98 723.19 742.63 11775100
20000712 742.63 745.31 723.86 728.56 9934877
20000713 728.56 743.97 723.86 728.56 9575606
20000714 729.90 734.25 726.55 733.92 13556091
20000717 727.89 734.59 616.63 733.92 9736144
20000718 733.92 760.73 726.71 749.33 26793792
20000719 747.66 749.33 726.55 729.90 10762933
20000720 723.19 743.97 723.19 735.93 8283242
20000721 707.78 738.11 707.78 727.22 5953944
20000724 727.22 727.22 727.22 727.22 0
20000725 733.92 740.62 689.68 719.17 11045516
20000726 712.47 723.19 693.37 701.08 10447824
20000727 701.08 701.08 701.08 701.08 0
20000728 703.76 714.48 694.54 700.41 7635419
20000731 690.35 707.11 687.50 703.09 4715143
20000801 689.68 723.19 689.68 715.15 8166568
20000802 690.35 690.35 648.13 670.24 54950816
20000803 670.24 672.09 661.70 671.59 13862397
20000804 691.69 691.69 668.23 674.94 11022241
20000807 674.94 706.44 674.94 704.43 8790967
20000808 693.70 728.56 692.36 718.50 8929275
20000809 713.14 739.95 710.46 735.93 9649161
20000810 701.75 734.59 701.75 719.17 6329777
20000811 722.52 726.55 688.51 695.71 9161876
20000814 694.37 714.48 609.93 708.45 7703603
20000815 715.15 727.55 708.45 717.16 10313694
20000816 713.14 730.57 713.14 713.81 8070335
20000817 673.60 726.55 673.60 718.50 3625541
20000818 721.18 759.39 717.83 750.00 11942950
20000821 736.60 754.03 736.26 742.63 5612427
20000822 711.13 762.74 711.13 762.74 7767013
20000823 762.07 762.07 735.93 744.64 7244219
20000824 710.46 761.23 710.46 754.03 10994192
20000825 730.57 749.33 723.19 735.93 4846438
20000828 735.93 735.93 735.93 735.93 0
20000829 724.53 743.13 718.50 725.20 8088239
20000830 725.20 727.89 713.14 722.52 6867491
20000831 694.37 727.22 691.69 710.46 5486801
20000901 721.85 741.96 706.44 727.22 9602760
20000904 736.60 738.61 715.15 722.52 4454044
20000905 717.16 740.62 717.16 723.86 3961090
20000906 729.90 730.57 714.48 720.51 5642565
20000907 720.51 723.86 711.80 718.50 6152677
20000908 716.49 733.92 713.81 724.53 6665624
20000911 727.22 729.56 707.11 728.56 12082451
20000912 723.19 729.23 712.47 723.86 9750020
20000913 723.19 733.25 711.80 716.49 13807343
20000914 717.16 726.55 707.61 716.49 9898174
20000915 720.51 720.51 703.76 719.84 10310859
20000918 737.27 737.27 700.92 711.13 6844813
20000919 676.95 709.79 676.95 699.74 8713980
20000920 703.76 705.77 685.16 690.35 5600491
20000921 693.03 695.04 676.95 680.30 5245099
20000922 680.97 695.71 669.41 695.71 7762388
20000925 693.70 707.11 665.55 676.95 9852072
20000926 683.48 690.35 654.16 663.54 15516420
20000927 668.23 668.23 651.48 651.48 11900129
20000928 651.48 663.54 635.56 640.08 7725983
20000929 640.08 647.46 632.04 643.43 7321803
20001002 646.79 646.79 616.96 636.73 7435940
20001003 635.39 652.82 635.39 639.41 10792474
20001004 644.11 648.13 624.67 632.71 5265539
20001005 634.05 658.85 632.04 654.83 7940830
20001006 657.51 672.26 647.46 661.53 11552943
20001009 653.49 664.88 644.44 653.49 2804796
20001010 657.85 660.19 641.42 650.14 11609788
20001011 650.14 654.16 621.99 649.47 5085903
20001012 648.80 667.56 646.79 650.81 7763432
20001013 651.81 663.54 626.01 638.74 10462147
20001016 628.69 652.82 624.67 632.04 7170664
20001017 649.47 649.47 626.01 626.01 10005001
20001018 630.03 643.43 589.82 624.67 8616702
20001019 623.33 640.92 619.98 624.98 11196207
20001020 642.76 642.76 613.27 621.32 8123152
20001023 626.68 643.43 618.80 636.06 6857047
20001024 636.73 660.86 636.06 649.47 6562677
20001025 650.81 663.54 640.08 653.49 7485623
20001026 654.83 664.21 644.11 658.85 7881001
20001027 670.24 680.97 623.33 634.72 12473502
20001030 639.41 640.08 610.76 629.36 6155811
20001031 629.36 629.36 629.36 629.36 0
20001101 626.68 653.82 625.34 642.09 18211256
20001102 644.78 676.28 644.78 673.60 23601674
20001103 653.49 676.95 644.78 652.82 12394874
20001106 650.14 678.96 650.14 678.96 10567482
20001107 678.96 693.70 660.86 689.01 10729960
20001108 697.05 697.05 662.20 678.96 7728520
20001109 666.89 678.96 654.16 668.90 6929707
20001110 673.60 692.36 673.60 690.35 9100108
20001113 690.35 695.04 671.59 687.00 5335215
20001114 685.66 706.44 674.94 677.62 8488540
20001115 677.62 710.46 670.75 694.37 11861785
20001116 703.76 726.55 671.25 698.40 6009595
20001117 700.41 727.22 691.69 715.15 6688004
20001120 757.38 719.17 687.67 719.17 3630166
20001121 719.17 719.17 698.40 719.17 3620021
20001122 720.51 720.51 687.00 707.11 3547361
20001123 705.77 715.15 686.33 704.43 3596596
20001124 672.26 737.27 672.26 721.18 5846371
20001127 757.38 757.38 706.44 710.46 5536485
20001128 715.82 723.86 692.70 710.46 4705296
20001129 712.47 715.15 682.98 684.99 6716352
20001130 687.67 721.18 660.19 713.81 6913892
20001201 717.16 731.24 690.35 700.41 6355887
20001204 697.05 705.43 677.95 701.75 3489471
20001205 701.75 730.23 698.40 710.46 5350732
20001206 700.41 723.19 668.23 676.28 11168009
20001207 674.27 703.76 672.96 689.01 7142913
20001208 670.92 711.80 670.92 692.36 5639283
20001211 706.44 706.44 674.94 682.31 6587892
20001212 682.31 709.12 672.59 703.09 9031774
20001213 736.60 736.60 684.32 689.01 5846670
20001214 700.41 733.75 680.97 697.05 4856584
20001215 703.76 722.86 683.65 695.04 10667744
20001218 697.05 723.86 692.53 697.05 5220481
20001219 689.85 734.25 689.85 722.52 5100077
20001220 692.53 733.25 691.69 715.15 6158944
20001221 715.82 760.73 705.27 740.62 6093595
20001222 717.16 746.65 717.16 721.85 1862454
20001225 721.85 721.85 721.85 721.85 0
20001226 721.85 721.85 721.85 721.85 0
20001227 722.52 741.96 703.76 735.26 2607256
20001228 764.08 764.08 723.86 727.22 3553478
20001229 730.57 740.62 709.12 725.20 1419929
20010101 725.20 725.20 725.20 725.20 0
20010102 719.84 751.68 707.11 721.85 3090662
20010103 727.22 733.92 710.63 713.81 3721625
20010104 740.62 740.62 712.64 731.24 5431448
20010105 736.60 736.60 675.61 687.67 11135633
20010108 685.66 724.20 678.29 716.49 10548683
20010109 728.56 728.56 697.05 713.81 7722999
20010110 719.17 719.17 694.21 699.07 4343637
20010111 686.33 700.41 682.14 686.33 6690988
20010112 691.69 691.69 665.55 667.56 12902748
20010115 692.20 692.20 666.89 670.24 6206688
20010116 670.24 673.60 650.81 665.55 12699688
20010117 666.89 697.05 666.89 682.98 16409228
20010118 684.82 697.89 680.47 688.34 11283787
20010119 696.05 699.07 663.04 668.23 7921733
20010122 662.03 692.53 650.14 683.65 8696076
20010123 673.09 715.15 673.09 697.05 8642066
20010124 697.05 697.05 697.05 697.05 0
20010125 676.95 687.67 666.89 666.89 7690623
20010126 666.89 666.89 666.89 666.89 0
20010129 680.97 695.21 669.57 682.98 3640163
20010130 679.13 702.42 679.13 699.07 4338117
20010131 699.74 709.12 665.55 671.59 7708676
20010201 707.11 707.11 665.55 683.65 4935809
20010202 690.35 690.35 673.60 674.27 5325069
20010205 675.61 680.30 665.55 670.24 6724110
20010206 690.35 707.11 673.60 682.31 4046134
20010207 681.64 685.66 657.85 680.97 6722022
20010208 676.28 701.24 670.24 676.95 4191006
20010209 664.88 682.98 652.15 654.16 9358819
20010212 664.88 669.57 653.49 663.54 5199593
20010213 663.54 682.31 660.19 678.96 5597507
20010214 684.99 713.14 672.93 680.97 5766848
20010215 679.63 683.65 671.59 672.93 3687310
20010216 654.83 678.29 654.83 664.88 3719686
20010219 666.22 673.60 653.49 662.20 2206060
20010220 677.62 677.62 651.48 651.48 7321057
20010221 651.48 664.21 634.72 638.07 8456313
20010222 638.07 660.86 625.34 654.16 8647885
20010223 656.17 662.20 646.79 646.79 5532307
20010226 658.18 664.21 646.79 648.13 5229134
20010227 663.54 676.95 648.80 670.24 11405982
20010228 687.00 688.34 657.51 673.60 99152576
20010301 680.30 680.30 643.43 652.15 7700321
20010302 656.84 661.36 645.95 648.80 5783857
20010305 652.15 672.26 650.47 655.50 9514434
20010306 650.81 680.30 650.81 666.89 7682566
20010307 670.58 678.29 630.03 649.47 13677838
20010308 646.12 655.83 635.73 646.79 7000278
20010309 647.62 647.62 634.72 634.72 4773629
20010312 660.19 660.19 623.33 626.68 10645364
20010313 616.63 635.31 610.59 624.00 6518812
20010314 624.00 624.00 624.00 624.00 0
20010315 626.68 643.43 610.59 642.76 10178221
20010316 642.76 648.13 622.66 636.73 14055014
20010319 631.54 639.08 609.92 616.63 11501021
20010320 617.97 654.83 617.97 651.48 8932408
20010321 650.14 650.14 621.32 624.00 6528660
20010322 622.15 622.15 587.47 603.89 22724830
20010323 595.18 623.33 587.54 613.94 9791795
20010326 614.61 662.20 614.61 653.49 9587542
20010327 647.46 692.36 638.24 692.36 12891707
20010328 676.95 676.95 642.76 647.46 7551420
20010329 643.43 660.19 631.37 660.19 13644865
20010330 660.19 663.21 635.06 649.80 6901061
20010402 653.15 653.15 633.38 647.79 5650622
20010403 647.79 662.20 630.03 640.08 6408256
20010404 630.03 673.76 630.03 657.85 12025158
20010405 639.41 681.30 639.41 666.89 7059063
20010406 687.00 687.00 637.07 654.83 5855174
20010409 659.86 686.16 635.39 666.89 5966924
20010410 666.89 666.89 647.46 656.17 5417573
20010411 656.17 661.53 643.43 646.79 4769302
20010412 651.81 661.20 640.08 655.50 5019659
20010413 655.50 655.50 655.50 655.50 0
20010416 655.50 655.50 655.50 655.50 0
20010417 655.50 655.50 626.01 646.12 4777956
20010418 658.18 658.18 631.37 646.79 3924536
20010419 648.80 669.31 624.56 666.22 12811438
20010420 666.89 666.89 649.80 652.15 12066188
20010423 656.17 656.84 643.10 650.14 5857114
20010424 669.57 669.57 634.72 650.14 8059145
20010425 650.14 650.14 631.71 638.07 8038406
20010426 619.31 660.86 616.63 630.03 7309568
20010427 630.03 650.14 628.52 644.78 5119324
20010430 645.95 650.81 636.06 650.14 3308045
20010501 650.14 652.15 639.41 652.15 2463428
20010502 656.84 665.49 650.14 652.35 6717993
20010503 649.47 663.54 613.94 624.00 95073768
20010504 640.75 640.75 611.16 636.40 14865464
20010507 636.40 636.40 636.40 636.40 0
20010508 660.19 660.19 617.30 638.74 8324869
20010509 639.75 639.75 627.35 638.07 4949386
20010510 633.38 653.49 633.38 652.82 7782828
20010511 660.19 660.19 623.33 638.41 4372283
20010514 641.76 641.76 605.57 605.57 7860710
20010515 616.63 635.22 615.79 628.69 5540961
20010516 633.38 633.38 606.57 615.95 7612741
20010517 615.95 632.38 615.95 621.32 8353068
20010518 630.70 631.04 617.30 619.98 4071945
20010521 617.97 630.03 612.60 623.33 5240026
20010522 625.34 627.68 607.58 611.93 6970140
20010523 604.56 619.98 604.14 605.90 24419734
20010524 607.24 622.66 604.90 617.30 7216617
20010525 619.31 626.68 612.46 620.65 6476738
20010528 620.65 620.65 620.65 620.65 0
20010529 619.98 626.01 614.61 616.96 8761426
20010530 616.96 620.65 606.57 612.94 5644356
20010531 612.60 622.32 607.97 619.31 7405205
20010601 622.99 624.00 607.27 611.26 8193723
20010604 613.61 623.33 609.92 618.30 3672986
20010605 616.87 621.32 611.26 618.64 3743259
20010606 627.85 634.72 615.28 617.30 8376492
20010607 619.98 633.38 619.98 628.69 5489338
20010608 631.37 631.37 619.98 623.33 6131491
20010611 626.68 628.69 616.63 619.98 8279811
20010612 656.84 627.35 616.63 620.65 4544758
20010613 624.50 629.36 617.15 617.97 5390269
20010614 615.28 622.99 608.58 615.95 6815271
20010615 610.59 621.99 609.25 621.99 6871818
20010618 619.98 627.35 612.60 617.97 5840553
20010619 617.97 634.72 616.46 628.69 7563654
20010620 624.67 643.43 620.10 640.08 9851773
20010621 642.09 648.80 627.35 627.35 7070551
20010622 634.05 648.80 632.71 644.11 6167001
20010625 644.11 655.50 629.70 631.04 6007954
20010626 640.08 634.72 620.65 633.38 8917637
20010627 623.33 644.44 623.33 644.11 5353865
20010628 626.68 650.43 624.67 642.76 6842724
20010629 645.78 658.85 638.07 658.85 5457708
20010702 658.85 665.98 634.99 662.20 10176729
20010703 652.48 663.54 630.45 635.73 4772137
20010704 631.37 655.50 631.37 645.45 6096429
20010705 634.72 657.51 630.70 649.47 7991707
20010706 641.42 649.47 632.21 633.38 6498372
20010709 639.41 639.41 620.65 631.71 6742611
20010710 620.65 637.34 620.14 630.03 4184292
20010711 636.06 638.41 617.97 632.71 6201167
20010712 643.43 653.49 630.03 650.14 7678538
20010713 650.14 650.14 650.14 650.14 0
20010716 659.52 659.86 626.03 659.19 4008088
20010717 659.86 660.95 646.45 650.14 7012513
20010718 654.83 656.94 644.78 647.46 8201034
20010719 647.79 661.20 643.43 659.19 4518648
20010720 650.14 659.52 646.12 658.18 8719053
20010723 648.80 661.19 648.13 656.84 9521148
20010724 653.49 657.42 645.78 650.47 9035355
20010725 661.53 661.53 650.83 653.49 7159026
20010726 653.64 660.86 646.79 652.15 7706587
20010727 656.84 666.56 650.81 663.54 5218690
20010730 663.54 667.56 652.15 656.84 5877107
20010731 656.84 663.54 640.08 663.54 13646655
20010801 668.90 673.60 655.33 670.24 6907178
20010802 683.31 694.04 673.26 689.01 19745620
20010803 694.37 703.76 678.29 687.00 17081370
20010806 692.70 693.93 677.62 678.29 7942919
20010807 678.96 695.39 668.90 686.33 11067747
20010808 681.64 687.00 670.24 678.96 8878696
20010809 670.24 678.96 663.51 664.55 12462610
20010810 665.22 679.63 665.22 672.26 7603192
20010813 674.94 682.98 665.22 673.93 3518416
20010814 673.93 697.72 664.21 693.37 9028492
20010815 693.37 700.41 671.59 677.62 6618776
20010816 368.63 683.65 668.90 668.90 9107717
20010817 679.96 679.96 652.82 661.53 6128806
20010820 665.43 679.63 647.59 674.94 3261943
20010821 671.59 676.95 663.54 671.59 4757516
20010822 669.57 683.31 667.56 679.63 4626220
20010823 681.30 682.31 666.89 682.31 7067119
20010824 680.40 695.67 678.36 690.35 5795196
20010827 690.35 690.35 690.35 690.35 0
20010828 683.65 698.40 683.65 698.40 7208262
20010829 701.75 703.78 689.01 700.41 10198960
20010830 685.66 700.00 677.09 682.98 7990663
20010831 672.26 683.48 665.22 682.98 9900412
20010903 689.01 689.01 661.67 676.95 5294334
20010904 675.20 682.98 671.99 674.94 6047641
20010905 674.94 680.30 671.59 680.30 6616687
20010906 680.30 680.30 652.82 662.20 17711738
20010907 662.87 665.94 613.27 618.64 22448364
20010910 623.33 623.33 585.02 612.94 12885143
20010911 617.97 622.42 502.68 552.28 12342356
20010912 529.49 579.76 483.25 576.41 21173160
20010913 576.08 608.31 552.95 589.82 9823724
20010914 592.50 595.85 540.22 553.62 9606937
20010917 553.62 603.22 543.23 572.39 45680024
20010918 569.71 578.09 549.94 556.30 6796024
20010919 559.65 565.02 524.13 524.80 10083927
20010920 524.80 524.80 476.54 495.98 20057298
20010921 489.28 510.06 435.66 485.93 19581800
20010924 475.87 521.50 475.87 510.73 12290733
20010925 509.39 540.89 493.30 532.51 16080393
20010926 533.18 540.89 502.68 523.13 18444604
20010927 517.09 531.50 497.66 531.50 10513173
20010928 531.50 531.50 531.50 531.50 0
20011001 562.67 588.14 548.26 556.97 13395702
20011002 566.36 567.03 518.10 542.90 11787036
20011003 563.01 563.01 520.11 559.65 10355768
20011004 556.30 599.03 556.30 585.12 13845538
20011005 582.44 606.36 567.36 601.88 12168837
20011008 594.84 601.88 564.35 583.78 8670712
20011009 577.08 599.20 560.99 573.39 7397894
20011010 589.48 599.87 549.60 596.52 9478328
20011011 596.85 638.41 587.47 623.33 21587486
20011012 623.33 624.67 583.24 595.18 49981440
20011015 602.55 602.55 567.70 579.09 8574479
20011016 579.09 579.09 579.09 579.09 0
20011017 593.17 604.23 587.41 602.55 12131239
20011018 601.54 603.22 574.06 595.18 8751429
20011019 596.52 596.52 557.98 577.75 13489996
20011022 577.75 590.49 576.41 581.10 5055914
20011023 581.10 598.66 573.06 598.53 9258259
20011024 602.55 609.25 581.77 603.22 10054535
20011025 605.57 605.57 567.32 579.76 11650668
20011026 579.76 579.76 579.76 579.76 0
20011029 558.31 593.17 558.31 567.70 5188254
20011030 554.29 567.70 539.55 552.95 8824835
20011031 546.92 566.36 546.25 552.95 10807991
20011101 530.16 559.65 530.16 555.63 9060272
20011102 562.17 567.70 547.93 558.98 17123146
20011105 591.49 591.49 556.30 560.32 9475195
20011106 560.32 572.72 556.97 567.36 10931528
20011107 577.75 577.75 549.94 574.40 7797748
20011108 569.04 604.73 569.04 593.84 11392255
20011109 599.20 600.04 577.08 581.44 6081808
20011112 588.47 604.90 545.58 574.73 5062628
20011113 594.17 594.17 573.73 577.42 7355671
20011114 577.42 595.51 566.69 574.40 9355388
20011115 583.11 589.48 552.95 561.67 13800927
20011116 540.22 575.74 535.50 540.22 23751620
20011119 586.80 733.92 544.24 583.11 17428856
20011120 583.45 583.45 563.04 567.03 9412382
20011121 571.05 580.60 569.04 574.06 11310643
20011122 573.06 581.44 572.11 576.75 3433671
20011123 583.78 588.01 552.95 572.39 5583035
20011126 579.09 586.13 553.62 575.74 6028544
20011127 573.06 581.44 559.65 572.39 6135370
20011128 575.07 575.07 553.70 563.01 7359102
20011129 559.32 564.35 549.27 563.68 3838299
20011130 586.13 586.13 549.80 559.99 6532240
20011203 568.37 568.37 548.93 558.31 6113587
20011204 556.30 562.95 543.23 554.29 8036318
20011205 562.67 569.37 549.60 564.01 11341975
20011206 568.03 591.83 564.01 583.11 16570662
20011207 594.84 594.84 565.64 570.38 10536299
20011210 563.01 584.79 554.96 562.34 6916727
20011211 555.63 566.69 553.62 557.31 6648466
20011212 562.34 569.71 546.25 552.95 8603274
20011213 552.95 557.31 537.54 546.92 6690541
20011214 546.92 552.28 529.49 536.20 5421154
20011217 536.20 566.36 534.19 563.01 9339572
20011218 556.30 564.68 541.89 548.26 10322049
20011219 548.26 555.63 542.23 545.58 4662774
20011220 552.95 552.95 541.56 549.60 6263682
20011221 539.55 556.64 539.55 546.25 4215176
20011224 542.90 556.30 542.90 551.28 331371
20011225 551.28 551.28 551.28 551.28 0
20011226 551.28 551.28 551.28 551.28 0
20011227 551.95 569.04 544.57 563.01 2643959
20011228 566.02 569.71 553.96 569.71 2203822
20011231 563.01 570.38 563.01 566.36 1335631
20020101 566.36 566.36 566.36 566.36 0
20020102 548.26 573.06 548.26 567.03 3292379
20020103 572.72 576.41 564.35 571.05 6735599
20020104 571.05 577.75 563.01 565.69 9126964
20020107 560.99 563.01 547.44 561.67 8877204
20020108 559.65 566.36 548.93 555.97 9358372
20020109 550.27 562.67 545.58 546.25 9001487
20020110 546.25 553.29 542.90 552.28 11838212
20020111 556.97 556.97 542.90 548.93 8622969
20020114 554.29 554.29 528.26 536.53 6462863
20020115 536.20 546.58 534.30 544.24 10691467
20020116 544.24 551.61 537.54 550.61 7956944
20020117 548.26 561.33 544.91 558.31 8585221
20020118 561.33 561.33 551.61 556.64 7339557
20020121 560.99 562.00 553.29 560.32 5585124
20020122 574.40 590.02 566.36 585.12 22027922
20020123 585.12 601.21 576.41 581.10 18429982
20020124 581.10 591.16 577.08 582.78 8503162
20020125 588.47 588.47 571.72 574.40 7151715
20020128 581.77 581.77 565.02 572.72 6540446
20020129 574.73 577.75 568.37 568.70 6675472
20020130 557.64 565.35 547.59 555.63 12606588
20020131 546.25 560.32 544.91 553.62 9143375
20020201 559.65 560.99 541.56 549.27 13228450
20020204 547.59 556.78 538.71 542.23 9003874
20020205 540.22 548.60 530.83 538.21 20515042
20020206 542.56 542.56 524.80 530.83 11102809
20020207 526.81 541.83 526.81 541.56 9816264
20020208 542.23 551.95 538.88 538.88 7613785
20020211 538.21 549.60 538.21 545.58 8364854
20020212 552.95 556.64 545.58 549.60 9889670
20020213 552.28 557.64 544.91 549.60 6377670
20020214 552.62 560.32 548.80 556.30 6026306
20020215 559.65 561.67 545.81 547.59 5363712
20020218 545.24 552.95 495.98 544.91 8015877
20020219 529.49 547.76 527.48 534.19 10629101
20020220 543.57 543.57 513.41 522.46 12015908
20020221 526.81 535.53 519.77 527.48 13840465
20020222 522.79 529.64 519.03 527.48 5651368
20020225 530.16 540.22 527.15 529.49 8980748
20020226 542.90 544.24 519.09 534.19 14685530
20020227 528.82 531.38 479.23 480.57 63832648
20020228 485.93 496.83 451.07 480.90 57896160
20020301 479.90 487.27 479.23 486.26 38814176
20020304 487.94 495.65 474.30 490.62 37792012
20020305 497.66 501.34 486.10 492.97 30443204
20020306 497.99 507.38 489.28 502.01 18431922
20020307 508.72 515.42 498.43 500.00 10800680
20020308 492.29 513.41 486.60 492.63 20858200
20020311 487.94 502.01 485.93 486.60 7249441
20020312 486.60 498.17 478.55 493.97 12841726
20020313 497.32 503.03 482.07 489.95 15153269
20020314 489.95 495.65 485.26 488.61 13835542
20020315 497.32 510.34 488.78 503.69 17405730
20020318 508.72 526.14 489.28 519.44 23825772
20020319 519.77 526.14 513.74 522.79 25544248
20020320 520.78 522.79 503.35 510.73 25209146
20020321 506.71 510.91 496.65 507.04 10821867
20020322 452.42 507.21 488.61 495.31 14347295
20020325 491.29 501.34 490.74 495.31 24469268
20020326 498.66 498.66 469.67 487.27 22107892
20020327 470.85 496.65 467.62 486.60 39986732
20020328 486.60 486.60 486.60 486.60 0
20020329 486.60 486.60 486.60 486.60 0
20020401 486.60 486.60 486.60 486.60 0
20020402 499.33 519.27 493.97 493.97 34278968
20020403 497.32 519.27 493.80 500.00 22768248
20020404 500.00 524.13 496.99 504.69 17113150
20020405 506.03 522.46 483.92 515.08 41156456
20020408 518.43 524.63 503.35 508.72 12465893
20020409 509.39 516.09 507.40 509.39 8335164
20020410 509.39 522.12 505.17 520.11 9366876
20020411 523.46 525.89 503.69 511.06 17244446
20020412 516.09 523.80 508.38 519.44 9260795
20020415 525.47 532.51 514.08 516.09 8065859
20020416 510.06 526.48 510.06 526.48 13188017
20020417 521.45 532.51 521.12 526.14 9345988
20020418 529.49 529.49 515.42 518.10 12320125
20020419 513.41 531.50 513.41 524.80 7961718
20020422 519.10 526.14 511.86 520.11 6494045
20020423 528.15 528.15 510.06 515.75 9985008
20020424 511.40 517.76 504.20 517.09 8840053
20020425 502.01 503.69 472.19 487.94 30933324
20020426 493.64 493.64 470.18 482.24 16123512
20020429 486.93 494.81 471.52 471.85 16057566
20020430 472.86 482.15 469.84 473.19 12029038
20020501 477.88 478.55 461.46 462.47 8180742
20020502 461.80 473.70 401.14 451.74 71778848
20020503 452.42 469.17 450.40 464.81 56686304
20020506 464.81 464.81 464.81 464.81 0
20020507 466.49 468.07 459.45 460.12 13504767
20020508 463.81 480.06 460.22 466.83 14651512
20020509 469.17 476.38 456.79 463.14 9385227
20020510 460.79 479.73 457.78 457.78 10185084
20020513 462.47 472.14 453.76 454.43 4245762
20020514 454.43 470.01 441.69 446.05 9973520
20020515 443.70 450.40 437.67 445.38 5241219
20020516 445.38 454.26 438.68 447.72 7832511
20020517 453.76 507.54 449.73 454.43 5428315
20020520 461.13 465.15 441.36 444.37 19282506
20020521 450.07 458.11 442.36 446.38 19535548
20020522 447.05 454.15 432.16 442.36 7907409
20020523 442.36 450.81 440.62 447.72 9019839
20020524 454.43 459.79 449.73 452.42 4562363
20020527 453.09 460.16 446.38 449.06 2293640
20020528 451.41 461.46 439.68 446.72 5185419
20020529 445.71 448.37 433.65 437.67 4565198
20020530 439.68 440.15 408.85 434.99 5425331
20020531 437.00 437.67 423.26 428.29 4438229
20020603 428.29 428.29 428.29 428.29 0
20020604 428.29 428.29 428.29 428.29 0
20020605 428.96 429.45 405.83 416.22 7519790
20020606 420.24 420.41 400.81 404.83 6291880
20020607 403.82 404.91 390.08 402.82 6208478
20020610 392.09 402.74 382.04 388.74 5573486
20020611 388.74 394.77 386.73 392.09 4653076
20020612 388.74 393.43 373.33 382.71 9703619
20020613 382.04 385.73 356.91 368.30 8309352
20020614 363.27 372.32 336.46 350.54 11953841
20020617 357.24 367.29 349.16 366.96 5616456
20020618 368.63 370.98 360.26 361.60 8738150
20020619 359.92 367.70 348.19 352.88 6085985
20020620 352.55 356.57 343.17 343.50 8587608
20020621 343.17 348.19 332.57 341.82 6901210
20020624 341.82 345.85 327.20 330.77 6921501
20020625 335.12 346.52 332.88 335.12 8678322
20020626 327.08 327.08 306.80 323.73 7098153
20020627 323.73 340.15 315.41 329.43 8547772
20020628 341.82 363.27 328.35 353.55 13674257
20020701 351.88 360.58 336.13 349.20 9010141
20020702 342.50 349.26 323.39 331.77 5831899
20020703 338.47 338.47 287.87 297.25 14894408
20020704 302.95 310.32 292.90 308.98 7369248
20020705 309.32 331.10 307.53 326.41 7054736
20020708 326.41 337.13 317.70 333.11 9581126
20020709 337.80 347.86 316.36 320.38 12781598
20020710 318.70 325.07 309.65 309.65 10114961
20020711 304.29 312.27 276.81 276.81 13192344
20020712 290.89 297.82 266.09 276.81 14993029
20020715 289.55 289.55 250.67 251.34 9609175
20020716 268.10 278.69 249.33 276.14 22357950
20020717 272.79 295.58 249.95 281.84 10816495
20020718 282.51 302.49 279.49 289.88 15090904
20020719 289.88 293.23 274.13 282.17 7476671
20020722 274.80 282.12 252.68 254.69 9705409
20020723 255.36 272.76 222.86 237.94 12556904
20020724 242.63 247.99 213.31 233.58 17757094
20020725 260.73 264.40 233.63 260.05 13584141
20020726 260.05 279.49 243.63 264.75 14392651
20020729 266.42 294.24 264.69 294.24 10099742
20020730 311.66 311.66 271.45 278.15 12203451
20020731 288.21 302.78 278.15 284.85 12023219
20020801 291.22 327.08 284.85 311.66 24268744
20020802 315.02 337.13 299.60 337.13 16294941
20020805 335.12 337.20 309.65 310.32 13901935
20020806 300.94 319.71 292.56 313.67 13352584
20020807 320.04 330.77 308.98 321.72 9595151
20020808 315.02 331.77 315.02 329.09 10255357
20020809 333.11 350.87 328.42 348.53 11355254
20020812 350.20 355.23 333.11 337.13 11721836
20020813 341.82 341.82 325.07 341.82 10103622
20020814 328.08 341.15 328.08 331.77 9888626
20020815 335.12 389.41 335.12 367.29 14042332
20020816 365.28 375.34 351.88 365.28 9682432
20020819 367.29 375.00 356.57 370.98 7814757
20020820 362.60 378.02 361.93 365.28 6574314
20020821 368.30 375.00 356.57 368.97 11045665
20020822 369.30 379.69 355.23 361.26 9447742
20020823 365.28 369.98 357.91 361.26 9256319
20020826 361.26 361.26 361.26 361.26 0
20020827 361.26 367.29 352.21 364.28 7932177
20020828 358.58 358.58 336.46 340.82 7745678
20020829 336.46 341.82 323.73 331.77 8086747
20020830 334.45 341.82 331.77 334.45 4938643
20020902 324.06 335.12 321.38 324.06 4897017
20020903 306.97 322.72 303.96 306.97 10929290
20020904 310.99 315.02 302.62 310.99 6475395
20020905 304.63 314.68 285.52 304.63 7745379
20020906 313.34 319.71 299.60 310.99 9191119
20020909 320.04 320.04 297.59 303.96 6013475
20020910 300.60 300.94 283.85 297.92 15693370
20020911 295.24 304.29 280.16 291.89 9561581
20020912 291.89 292.90 277.48 278.15 9319878
20020913 274.80 274.80 253.69 259.05 12201363
20020916 263.41 266.76 253.35 261.40 7819830
20020917 277.15 280.83 251.01 251.34 7635270
20020918 250.67 250.67 225.54 231.90 13576830
20020919 232.57 245.31 222.86 238.61 11304079
20020920 238.61 282.17 234.25 241.29 26752612
20020923 241.29 247.66 223.53 228.89 9925925
20020924 229.89 237.94 209.79 231.57 13958929
20020925 226.54 245.98 223.19 239.28 13889403
20020926 247.99 255.70 241.29 249.33 11055214
20020927 258.04 267.43 244.64 252.68 9695860
20020930 239.95 246.99 228.55 239.61 9042368
20021001 243.97 250.67 237.27 250.00 9961435
20021002 255.36 271.11 255.36 263.74 10552562
20021003 260.73 271.45 256.03 265.75 7699277
20021004 265.75 275.14 252.35 255.70 9960689
20021007 248.33 279.16 248.33 268.77 10567482
20021008 274.80 281.50 258.71 261.40 10136595
20021009 272.79 278.15 263.07 275.81 10352635
20021010 270.44 280.16 256.03 274.80 10246704
20021011 277.82 294.91 276.14 294.91 14953193
20021014 286.53 297.59 280.16 291.89 10789490
20021015 293.57 330.10 293.23 327.08 14696570
20021016 318.37 327.41 300.27 303.62 14580941
20021017 308.31 329.76 308.31 323.06 15920899
20021018 324.40 338.47 312.33 325.07 12182862
20021021 327.41 335.79 319.37 333.78 9921897
20021022 333.11 347.19 326.07 331.10 22568320
20021023 342.16 342.16 302.62 304.63 9794182
20021024 308.98 331.77 308.98 324.73 10149873
20021025 319.37 329.76 313.67 325.07 7848774
20021028 325.07 346.52 325.07 338.81 8120018
20021029 338.47 338.47 320.38 325.74 7679582
20021030 341.82 341.82 313.00 325.07 7237207
20021031 325.07 331.10 318.37 328.42 8944791
20021101 327.75 327.75 319.71 320.38 12913192
20021104 325.07 349.20 325.07 345.85 9004620
20021105 333.11 365.28 333.11 365.28 11310046
20021106 370.65 377.35 350.87 355.23 11486698
20021107 358.58 360.93 336.46 341.82 10632085
20021108 340.48 344.51 332.11 341.15 9190522
20021111 344.84 344.84 327.08 339.81 6469726
20021112 338.47 341.82 328.42 335.12 7547989
20021113 334.12 334.45 318.70 327.08 9375380
20021114 326.74 338.14 325.07 335.12 7914123
20021115 339.81 345.85 335.79 341.15 8274887
20021118 345.51 350.54 341.49 347.19 6326942
20021119 346.85 348.53 337.13 342.16 4848080
20021120 342.16 344.51 335.12 343.17 3996450
20021121 346.52 367.63 346.52 363.94 9238266
20021122 368.63 378.02 359.92 371.32 8068545
20021125 376.68 376.68 356.57 361.93 7194685
20021126 361.93 365.28 344.84 350.54 8288912
20021127 349.87 355.90 339.48 355.90 9726446
20021128 357.58 370.98 352.21 367.96 6453612
20021129 370.98 380.70 360.59 367.63 4957293
20021202 371.99 386.40 370.65 371.65 7638552
20021203 373.33 373.33 352.88 355.90 9214991
20021204 352.55 352.88 337.80 349.53 10775018
20021205 351.88 355.90 339.81 341.82 8304279
20021206 339.48 346.52 326.74 338.14 8425876
20021209 332.44 336.80 319.71 323.73 7263167
20021210 328.08 332.44 308.65 313.34 8391710
20021211 316.36 327.41 313.34 321.05 9092051
20021212 315.02 324.40 313.67 315.35 6453761
20021213 319.37 319.37 294.91 307.64 6427204
20021216 307.64 325.07 299.60 324.40 8037213
20021217 324.40 329.09 313.67 320.38 8190142
20021218 321.05 326.07 306.64 307.64 5624512
20021219 308.31 318.37 286.19 293.90 9425064
20021220 296.25 306.30 292.56 303.62 5107537
20021223 303.62 307.31 296.92 307.31 1723549
20021224 306.97 308.31 298.26 305.97 347037
20021225 305.97 305.97 305.97 305.97 0
20021226 305.97 305.97 305.97 305.97 0
20021227 307.98 307.98 291.22 291.22 1796060
20021230 291.22 299.60 291.22 297.59 2299458
20021231 302.95 304.63 294.91 296.92 987102
20030101 296.92 296.92 296.92 296.92 0
20030102 294.57 321.72 291.22 319.04 5259273
20030103 320.71 326.74 316.36 321.38 5897398
20030106 304.79 317.70 299.60 310.32 8963590
20030107 310.99 310.99 296.08 301.95 7574844
20030108 290.55 301.61 286.53 291.89 8342027
20030109 288.54 299.26 283.35 294.91 6282779
20030110 297.25 314.68 294.91 303.62 10443199
20030113 304.63 313.17 297.42 303.96 7661977
20030114 304.29 306.64 292.23 299.93 9617083
20030115 301.61 304.96 293.57 295.58 6538208
20030116 296.25 297.59 288.71 290.22 5492769
20030117 290.22 290.22 277.48 281.50 7567534
20030120 283.51 288.88 278.15 278.15 7590958
20030121 284.35 290.89 265.75 266.42 12679546
20030122 266.76 271.78 252.35 257.71 11921166
20030123 262.23 268.77 250.84 256.20 14390264
20030124 269.10 275.97 256.20 266.76 15530743
20030127 267.09 267.09 243.97 245.64 17954932
20030128 245.98 256.70 239.61 245.98 13254112
20030129 247.99 254.69 231.57 250.00 16763129
20030130 250.67 267.43 250.67 260.73 12763993
20030131 257.37 268.10 250.34 263.24 13497009
20030203 294.91 296.25 276.14 288.37 25055920
20030204 288.04 290.22 274.13 276.81 15780801
20030205 278.15 291.22 270.28 289.04 11166666
20030206 288.04 298.93 276.81 279.49 18033112
20030207 285.19 292.06 272.45 284.35 10267890
20030210 284.85 284.85 277.48 278.15 9769565
20030211 281.84 290.38 276.81 283.18 10690273
20030212 283.18 287.20 278.32 280.16 11628288
20030213 278.15 286.86 273.80 282.34 9787469
20030214 284.69 298.26 284.69 290.89 10395008
20030217 300.94 301.61 289.88 294.91 9444310
20030218 295.58 307.64 287.54 303.45 9470420
20030219 302.62 302.95 283.68 285.19 10688781
20030220 286.86 293.23 276.98 280.33 9297349
20030221 284.52 284.52 266.42 272.96 17231316
20030224 272.79 277.48 264.08 271.62 10825447
20030225 263.41 264.08 248.33 257.04 21475884
20030226 267.60 269.44 238.61 253.35 25964394
20030227 253.35 261.40 250.34 254.69 15737384
20030228 254.53 266.76 253.69 265.25 11007769
20030303 267.76 274.80 261.06 269.10 10452748
20030304 268.77 268.77 261.40 264.41 10438275
20030305 265.08 265.08 255.87 257.04 18315248
20030306 263.41 263.41 246.31 254.69 11779875
20030307 249.00 252.51 243.63 248.33 13462245
20030310 250.67 251.84 235.93 238.61 10209404
20030311 238.44 250.84 229.56 245.31 13014349
20030312 241.96 250.50 222.52 224.53 17578652
20030313 229.22 249.16 228.05 247.99 15154612
20030314 254.69 272.62 249.33 254.36 16925606
20030317 250.17 287.37 244.81 278.15 10947492
20030318 278.15 289.38 271.78 279.16 14055014
20030319 282.17 290.22 275.81 280.16 12331464
20030320 281.17 289.21 274.63 277.82 9150239
20030321 280.67 291.89 276.64 284.02 16159469
20030324 280.50 280.50 267.09 268.94 9998287
20030325 263.57 279.83 256.70 274.97 14360275
20030326 268.10 276.98 264.75 269.44 9650205
20030327 267.93 269.44 255.70 259.38 9737039
20030328 263.74 263.74 244.64 254.19 9448786
20030331 251.34 251.34 230.40 235.93 10125106
20030401 235.26 244.64 229.89 237.94 11332426
20030402 241.29 255.70 240.62 252.51 16096954
20030403 252.85 261.90 251.34 257.37 11853878
20030404 254.69 261.23 251.84 259.38 9002681
20030407 269.44 278.15 266.59 268.10 12609273
20030408 264.75 264.75 257.71 260.39 13391823
20030409 258.04 264.75 248.66 258.55 12354292
20030410 254.36 262.74 250.34 250.84 9058034
20030411 253.18 262.23 252.85 258.04 9023419
20030414 260.05 267.26 256.03 263.74 8373209
20030415 262.90 285.36 262.90 284.69 13784515
20030416 288.88 295.58 269.27 273.29 14670759
20030417 268.10 282.84 264.91 272.96 8341728
20030418 272.96 272.96 272.96 272.96 0
20030421 272.96 272.96 272.96 272.96 0
20030422 277.31 282.34 272.79 278.82 4102233
20030423 292.90 296.25 283.51 291.22 14049642
20030424 290.22 297.92 286.86 288.37 14388026
20030425 289.38 291.22 278.82 283.18 13896564
20030428 284.85 299.26 279.99 298.93 6452717
20030429 302.28 318.03 297.25 302.28 15563418
20030430 304.29 304.29 292.39 294.91 16592146
20030501 295.24 295.24 282.17 285.52 5479938
20030502 285.52 289.55 281.50 289.55 15008695
20030505 289.55 289.55 289.55 289.55 0
20030506 294.41 303.12 288.21 298.59 14418911
20030507 298.26 309.15 295.08 301.28 12373240
20030508 298.93 302.11 285.69 287.87 8898987
20030509 288.21 293.57 285.19 288.54 7940233
20030512 291.05 294.41 288.21 292.23 5776695
20030513 292.39 298.93 290.22 292.73 7973654
20030514 288.21 298.43 284.02 287.20 13874035
20030515 289.55 291.05 279.49 288.88 10441558
20030516 291.39 298.76 288.54 296.75 9842225
20030519 285.73 293.73 283.35 286.36 8704133
20030520 286.19 295.91 284.35 292.56 10635517
20030521 294.24 294.24 279.66 284.18 8362467
20030522 286.19 289.21 280.33 287.87 8829460
20030523 288.88 288.88 281.50 284.18 6718292
20030526 284.18 284.18 284.18 284.18 0
20030527 281.34 286.86 274.80 285.52 5254200
20030528 288.21 296.25 288.04 294.91 8977168
20030529 293.40 302.78 289.21 302.78 8594621
20030530 301.44 305.97 296.25 298.26 8302041
20030602 302.62 308.82 300.77 308.82 6495836
20030603 304.29 308.65 300.27 305.80 7839971
20030604 306.30 306.30 291.89 300.60 12597785
20030605 304.79 305.80 291.72 294.91 9398805
20030606 298.26 299.93 288.71 291.56 18123378
20030609 288.88 293.57 284.85 287.37 7373127
20030610 288.21 292.90 284.35 289.21 6762007
20030611 291.05 298.26 288.37 292.39 8581193
20030612 296.92 302.95 292.23 292.23 10610601
20030613 295.91 301.44 291.56 296.25 6542833
20030616 298.26 306.64 291.05 303.62 9660202
20030617 307.98 318.03 306.30 315.02 15020333
20030618 316.52 319.04 310.83 318.70 14223310
20030619 3.18 319.71 306.13 307.14 14076200
20030620 306.64 309.82 300.44 302.95 6577746
20030623 299.10 304.96 293.73 297.76 5270910
20030624 292.23 300.27 289.55 294.57 7529488
20030625 290.89 298.26 289.71 289.71 8872430
20030626 290.05 292.39 286.70 287.70 5798628
20030627 291.22 293.23 283.85 284.18 9012379
20030630 284.18 290.55 279.66 282.01 8802008
20030701 280.16 285.69 277.82 281.50 7792974
20030702 284.85 288.88 284.69 288.71 7775219
20030703 292.90 292.90 282.68 288.21 7678389
20030704 289.55 290.89 285.02 287.20 3317743
20030707 290.22 300.77 289.88 299.10 6970438
20030708 301.61 303.79 299.10 303.79 13136991
20030709 303.29 303.62 289.71 299.26 13101332
20030710 300.10 300.10 291.89 294.74 7090395
20030711 293.23 301.61 292.39 301.61 4935958
20030714 302.95 309.49 299.77 307.64 9807760
20030715 308.31 319.87 303.12 317.03 14082914
20030716 319.37 335.12 317.36 325.74 25202434
20030717 322.72 325.57 313.67 317.19 14806530
20030718 319.71 326.24 317.86 319.71 5201831
20030721 323.06 323.73 313.17 314.51 5518282
20030722 317.19 319.20 308.82 317.19 6583266
20030723 316.02 321.38 312.00 313.34 6791996
20030724 318.37 330.10 316.19 327.75 10220594
20030725 324.40 337.64 323.06 333.28 9595151
20030728 333.78 339.14 330.10 333.61 8324720
20030729 328.25 336.13 323.73 324.90 6070021
20030730 329.09 332.61 325.40 329.26 7386406
20030731 348.53 353.89 335.96 345.85 27587084
20030801 344.17 348.36 334.79 335.63 8012147
20030804 335.12 340.65 331.77 335.29 7717926
20030805 337.13 344.51 333.78 344.17 7767013
20030806 341.49 341.66 328.59 331.77 10752787
20030807 330.93 334.79 320.54 326.07 11346750
20030808 326.91 327.75 321.72 323.90 7801627
20030811 325.07 329.93 323.90 328.59 3415618
20030812 329.76 331.94 324.06 327.08 7055034
20030813 328.76 334.28 327.08 331.10 6394977
20030814 331.77 338.81 329.09 337.47 6266367
20030815 335.29 344.84 334.79 343.17 4451956
20030818 343.84 348.19 340.48 346.18 4902537
20030819 348.53 353.55 345.01 347.86 10190754
20030820 350.54 351.21 345.18 351.21 9357327
20030821 349.87 360.42 349.87 354.73 7760001
20030822 356.57 356.57 347.35 348.53 6199824
20030825 348.53 348.53 348.53 348.53 0
20030826 347.86 357.58 344.84 345.68 7566788
20030827 349.53 349.53 334.62 343.50 8779628
20030828 344.51 347.19 337.80 339.81 5721492
20030829 343.84 345.68 333.11 336.13 8465116
20030901 338.47 346.85 335.96 344.84 6667266
20030902 346.85 354.89 343.17 345.18 9055796
20030903 347.52 355.73 347.52 354.39 10003509
20030904 353.05 354.22 348.36 349.87 7840121
20030905 353.22 353.22 341.49 348.53 7306883
20030908 345.18 355.73 345.18 354.22 4316632
20030909 356.40 356.40 349.87 350.37 7057869
20030910 350.54 356.07 340.32 340.32 13747962
20030911 340.15 349.87 337.13 341.49 7582901
20030912 346.52 347.52 339.48 341.99 6458536
20030915 346.18 349.03 340.48 343.00 7351941
20030916 344.51 347.86 339.81 344.51 9817010
20030917 348.36 354.06 346.68 350.04 9077429
20030918 350.87 358.92 349.87 356.91 8471382
20030919 355.23 359.59 345.18 347.35 7559626
20030922 347.19 347.86 339.14 342.16 7836241
20030923 346.85 344.84 336.13 342.16 8356350
20030924 339.14 343.84 335.46 337.80 7996034
20030925 333.78 337.47 330.43 333.11 12510503
20030926 331.44 332.44 323.73 329.43 7929043
20030929 326.41 333.45 320.71 323.06 6067783
20030930 326.07 327.08 312.33 313.00 10000525
20031001 317.70 321.38 314.34 321.05 14211822
20031002 325.40 327.08 321.72 326.07 10795906
20031003 325.40 334.45 324.06 331.44 11722433
20031006 331.44 333.78 327.41 333.11 6047492
20031007 333.11 334.79 326.07 333.78 9806864
20031008 333.78 338.47 330.43 332.78 9334500
20031009 336.80 336.80 328.42 332.44 10047523
20031010 333.11 333.11 326.07 327.75 8696971
20031013 328.42 334.45 328.42 333.45 8465265
20031014 335.12 335.79 330.10 333.45 7321206
20031015 336.80 344.17 336.46 339.48 10477813
20031016 340.15 342.16 333.11 336.46 7846984
20031017 338.47 342.16 334.45 336.46 7069656
20031020 339.14 341.49 335.79 339.14 4560125
20031021 340.48 348.86 339.14 347.52 9794332
20031022 345.85 345.85 332.78 337.80 9183510
20031023 325.07 326.07 319.04 321.38 14703732
20031024 321.72 323.39 315.35 322.05 8539715
20031027 324.06 328.42 321.72 326.74 5868751
20031028 329.43 330.10 322.05 328.42 5972743
20031029 337.13 337.13 322.39 327.08 5015033
20031030 328.42 326.41 317.36 326.41 16556338
20031031 327.08 327.08 316.36 324.06 9034758
20031103 325.07 328.76 323.73 326.41 9154864
20031104 327.75 330.10 322.39 328.08 12572123
20031105 327.08 327.08 320.38 322.05 8479290
20031106 321.72 331.44 317.70 329.43 12755190
20031107 331.77 339.48 330.10 335.79 14173030
20031110 331.44 339.81 331.44 339.48 13553704
20031111 338.81 339.14 335.12 337.13 9722567
20031112 337.80 350.54 337.13 345.85 12481111
20031113 348.19 348.86 339.48 344.84 7888760
20031114 344.84 347.52 342.50 346.18 6413329
20031117 341.82 342.50 336.46 336.80 11989649
20031118 340.15 340.48 325.07 325.74 10443348
20031119 321.72 324.06 319.71 323.06 13261274
20031120 325.40 325.74 314.01 316.36 10598963
20031121 317.36 318.70 314.34 316.36 8306517
20031124 316.36 321.72 316.02 319.71 10522424
20031125 320.38 324.40 318.37 320.38 8339192
20031126 322.05 326.41 319.37 320.04 7564848
20031127 321.05 323.06 313.67 315.69 8057802
20031128 317.36 319.71 310.32 310.32 9303914
20031201 315.02 321.38 312.33 321.05 8463922
20031202 318.70 322.05 312.33 315.35 8044076
20031203 316.02 319.04 315.02 317.03 6148500
20031204 317.03 317.70 317.03 317.03 5883074
20031205 318.70 319.04 307.98 313.67 4407494
20031208 312.00 316.02 308.31 308.98 5097988
20031209 312.00 316.36 310.66 314.01 6575359
20031210 313.67 313.67 307.64 309.65 6731272
20031211 311.66 313.34 305.30 307.31 8375447
20031212 308.65 313.00 306.97 309.99 6937764
20031215 314.34 317.03 307.64 308.65 5877853
20031216 308.65 307.64 304.96 306.30 5952005
20031217 316.02 318.37 307.64 316.02 13419873
20031218 317.03 322.05 315.69 321.72 9200370
20031219 321.38 325.07 320.04 322.72 8409912
20031222 321.22 323.73 316.36 322.39 5356401
20031223 324.23 324.23 318.87 323.90 6117019
20031224 325.07 326.74 324.40 324.73 2086103
20031225 324.73 324.73 324.73 324.73 0
20031226 324.73 324.73 324.73 324.73 0
20031229 321.05 328.08 321.05 326.41 3438744
20031230 328.08 329.09 323.39 328.42 3127216
20031231 328.42 331.10 325.40 328.59 2000165
20040101 328.59 328.59 328.59 328.59 0
20040102 331.77 334.79 328.08 333.78 3270596
20040105 336.13 337.80 331.44 335.63 5027566
20040106 337.80 341.15 333.78 337.30 9005665
20040107 338.81 339.81 326.41 329.43 10498104
20040108 332.44 335.12 328.42 333.45 7237953
20040109 336.46 338.31 332.61 334.79 9363146
20040112 329.93 335.12 328.59 329.93 9869080
20040113 332.94 332.94 323.73 324.73 14726709
20040114 326.74 331.77 321.72 326.41 19475868
20040115 329.59 338.14 327.75 334.12 19408580
20040116 337.30 346.52 342.16 343.17 13442700
20040119 344.51 357.41 344.51 356.40 20750328
20040120 360.59 366.12 355.90 360.59 20802996
20040121 359.59 359.59 351.88 354.06 9564266
20040122 356.38 358.75 350.20 358.58 11624857
20040123 354.89 361.93 347.69 348.69 15357970
20040126 351.21 351.21 342.16 345.18 8603424
20040127 352.55 355.23 343.50 345.34 13687088
20040128 345.51 356.07 353.22 353.22 13399582
20040129 345.39 350.71 342.50 343.50 7462945
20040130 343.84 351.21 342.66 343.50 9359714
20040202 343.50 352.05 344.34 347.69 8868700
20040203 350.04 350.04 336.46 343.67 7797897
20040204 337.13 346.01 337.13 341.32 9700635
20040205 341.49 341.49 334.12 334.79 9734055
20040206 355.23 359.92 351.88 359.25 21640004
20040209 360.26 361.93 355.23 360.42 8441841
20040210 360.42 363.61 356.40 363.27 10775615
20040211 363.61 363.94 358.75 363.94 10204331
20040212 364.78 366.62 362.43 363.61 10239393
20040213 361.14 366.62 358.75 361.09 9733458
20040216 361.76 365.12 359.92 360.42 5033982
20040217 359.25 367.96 359.25 367.29 8750385
20040218 367.63 376.34 363.27 373.33 11071477
20040219 373.33 382.71 373.33 381.70 10393516
20040220 381.20 381.87 375.50 377.18 8466011
20040223 380.20 380.20 371.65 372.32 8596113
20040224 367.29 373.33 360.59 363.61 18304654
20040225 372.32 386.06 372.32 376.01 28776500
20040226 374.16 381.37 374.16 378.02 10186726
20040227 381.03 384.89 377.68 378.02 8535687
20040301 380.87 388.57 379.69 384.89 12826955
20040302 386.73 389.58 381.37 388.24 11596957
20040303 386.73 390.25 385.22 388.24 7928148
20040304 389.75 395.28 387.07 394.94 10213283
20040305 395.11 398.13 392.26 396.45 10514218
20040308 396.78 395.11 391.93 393.94 7385212
20040309 391.42 392.26 382.21 385.06 11904605
20040310 383.88 384.05 377.52 380.20 9531443
20040311 380.36 380.36 361.26 363.27 16509639
20040312 360.59 371.99 348.69 370.14 14420403
20040315 371.15 371.99 362.60 362.60 10717576
20040316 362.60 367.96 357.58 367.29 9687803
20040317 366.12 373.33 366.12 370.81 9154565
20040318 371.48 371.48 360.59 361.43 8448555
20040319 365.62 367.13 357.41 359.59 9470122
20040322 357.91 357.91 348.19 348.53 12694764
20040323 351.21 358.25 349.87 353.89 9303765
20040324 345.51 347.86 338.47 342.83 9728982
20040325 341.82 350.87 339.81 350.54 10221191
20040326 352.21 354.56 348.53 353.55 9460125
20040329 355.56 359.25 350.87 358.25 8195662
20040330 359.92 361.93 353.22 354.89 8497641
20040331 357.24 359.25 352.55 353.89 6601170
20040401 358.25 365.62 357.58 364.28 10663268
20040402 367.29 377.35 361.60 373.66 12708938
20040405 374.33 378.02 370.31 374.67 6749176
20040406 378.35 378.69 371.65 378.69 10592398
20040407 378.69 379.69 367.96 367.96 8681902
20040408 371.99 374.00 366.96 371.32 6549547
20040409 371.32 371.32 371.32 371.32 0
20040412 371.32 371.32 371.32 371.32 0
20040413 374.00 381.70 372.99 380.03 8955534
20040414 378.35 378.35 370.31 371.65 10958682
20040415 373.33 374.00 363.94 367.63 7948439
20040416 368.30 371.32 365.28 365.95 10080048
20040419 368.63 372.99 364.95 370.65 13667394
20040420 373.33 375.34 371.65 375.34 6318139
20040421 372.32 377.35 371.65 375.00 9529801
20040422 374.00 378.35 371.99 377.01 5581990
20040423 380.70 383.04 374.67 375.67 7988425
20040426 376.68 385.39 376.68 379.02 6531047
20040427 379.02 379.02 373.66 375.67 6646527
20040428 377.01 377.68 372.99 374.00 6084344
20040429 375.34 377.01 370.31 371.99 7344779
20040430 370.98 374.33 368.63 369.30 9192313
20040503 369.30 369.30 369.30 369.30 0
20040504 374.33 374.33 365.28 370.31 9893848
20040505 371.32 372.99 365.62 369.30 8762917
20040506 369.98 369.98 357.24 364.28 11064166
20040507 361.93 366.29 348.53 356.91 11603671
20040510 348.86 352.88 345.18 348.53 11559358
20040511 350.20 351.54 346.52 347.86 13425691
20040512 348.53 351.21 342.16 343.17 10466922
20040513 346.18 352.55 345.85 346.52 9536963
20040514 347.86 347.86 340.82 343.17 11216648
20040517 338.47 343.50 329.09 340.48 14338791
20040518 344.51 346.52 340.82 343.50 7337916
20040519 345.18 354.89 345.18 348.19 11968313
20040520 347.19 349.20 342.50 348.19 8070186
20040521 349.87 352.55 346.85 348.19 8478693
20040524 348.86 351.88 346.52 347.86 6380654
20040525 347.19 348.53 342.83 347.52 5119324
20040526 352.55 353.89 346.52 350.54 6154766
20040527 352.21 359.59 351.21 357.24 8384847
20040528 360.59 360.59 353.55 356.91 10124062
20040531 356.91 356.91 356.91 356.91 0
20040601 358.25 358.25 350.20 351.21 5629137
20040602 353.89 356.24 351.88 351.88 5117981
20040603 353.22 353.55 349.87 353.55 3795031
20040604 353.89 364.61 352.21 363.27 9035952
20040607 367.63 372.66 365.28 368.63 9689445
20040608 368.63 370.98 365.62 368.30 7167381
20040609 370.98 371.99 362.94 364.61 5944843
20040610 362.27 369.98 362.27 368.63 7159026
20040611 369.30 370.31 364.61 368.30 4039121
20040614 366.29 367.96 363.27 366.29 6870027
20040615 366.29 372.99 364.95 371.99 10706536
20040616 372.99 382.04 370.31 376.68 9596344
20040617 377.35 379.69 370.65 373.66 9015661
20040618 372.99 378.02 371.99 377.35 5333872
20040621 377.68 385.73 374.33 385.06 10949581
20040622 384.39 388.07 381.03 382.71 14012044
20040623 385.39 386.06 380.70 381.37 8202227
20040624 384.72 386.73 381.03 386.06 11692444
20040625 384.39 385.73 379.69 382.04 12520351
20040628 383.38 390.08 379.36 388.74 8962844
20040629 387.74 390.75 384.72 386.40 11016572
20040630 385.73 389.41 379.69 381.37 10569123
20040701 383.38 389.75 381.03 382.71 13145943
20040702 383.72 387.40 380.70 382.37 8835279
20040705 383.38 386.06 378.02 379.36 5324771
20040706 380.36 380.36 370.65 371.99 7949633
20040707 371.99 374.00 369.30 369.98 9346585
20040708 368.97 372.32 362.94 370.98 10457075
20040709 370.98 375.00 367.29 375.00 6411240
20040712 371.32 379.02 369.64 371.99 5489189
20040713 374.67 374.67 369.30 371.99 4471799
20040714 368.30 370.65 365.28 367.96 7665408
20040715 365.62 366.62 359.59 361.60 7767908
20040716 361.60 364.61 358.25 360.59 7091290
20040719 359.92 360.59 353.22 354.89 9526519
20040720 354.56 357.24 350.20 355.56 7609757
20040721 358.58 365.95 356.24 362.27 10312202
20040722 357.91 359.25 354.56 354.56 5412500
20040723 355.56 360.26 353.89 355.23 6329329
20040726 356.24 358.58 350.54 351.54 5347748
20040727 353.55 360.26 353.55 358.92 8120317
20040728 362.60 366.62 360.59 362.60 8246092
20040729 363.94 376.01 363.94 373.33 13223079
20040730 373.66 379.36 371.32 375.34 7745528
20040802 375.00 376.01 369.64 372.66 5479192
20040803 372.66 379.36 369.98 378.35 10119735
20040804 378.02 378.02 363.27 366.62 13585335
20040805 372.66 372.66 359.92 363.27 11315865
20040806 360.93 362.94 347.19 348.53 15569236
20040809 348.86 353.55 342.50 345.51 7766565
20040810 348.53 353.55 347.19 351.88 7468316
20040811 356.56 356.56 345.64 349.39 9428918
20040812 351.44 345.64 342.57 343.94 12651169
20040813 343.94 343.94 339.50 341.55 6471758
20040816 342.23 349.39 336.09 348.03 8274190
20040817 345.30 351.78 345.30 348.71 7367552
20040818 348.03 351.78 347.35 351.44 5637363
20040819 354.17 354.85 347.01 350.08 6140432
20040820 347.69 351.10 347.69 351.10 3558265
20040823 351.78 356.22 351.78 354.85 7972612
20040824 355.54 358.27 353.83 355.54 6191575
20040825 354.85 358.95 354.85 357.24 6685119
20040826 358.61 363.38 358.27 362.70 7426754
20040827 363.04 365.43 359.97 365.09 7736537
20040830 365.09 365.09 365.09 365.09 0
20040831 362.02 365.09 360.31 362.36 9807576
20040901 364.75 366.80 362.70 365.77 11502448
20040902 365.77 367.82 363.38 366.11 5223537
20040903 367.82 374.30 365.77 372.60 5129752
20040906 370.89 375.33 370.89 374.30 3412312
20040907 374.30 377.03 373.28 376.01 8496196
20040908 373.28 379.08 373.28 375.67 8478172
20040909 375.33 376.35 372.60 374.30 8118858
20040910 374.30 377.71 373.62 374.64 5977188
20040913 376.35 380.10 376.01 377.71 5288014
20040914 379.42 379.76 375.33 379.42 6561293
20040915 378.06 383.86 375.33 376.69 9384370
20040916 379.08 379.08 374.64 376.35 4994642
20040917 374.64 382.83 374.64 381.47 9373087
20040920 383.17 384.54 378.40 383.17 9683603
20040921 382.83 382.83 379.42 379.42 8100394
20040922 379.76 381.13 373.62 374.30 12184148
20040923 373.96 375.33 366.45 370.21 10966115
20040924 368.50 370.89 366.80 370.21 5410667
20040927 369.18 370.55 366.11 368.16 7369457
20040928 365.77 370.89 365.77 370.21 7998549
20040929 372.60 374.98 371.57 373.28 9293516
20040930 375.33 376.35 370.89 373.62 10668787
20041001 373.28 381.47 373.28 379.08 8614014
20041004 383.52 387.61 382.49 385.22 7986533
20041005 386.24 388.97 384.20 385.56 8451795
20041006 386.93 386.93 380.44 384.20 8364751
20041007 385.90 389.66 382.83 386.59 14174590
20041008 383.86 391.02 383.86 387.61 6910789
20041011 385.56 391.02 385.56 386.93 6193187
20041012 390.34 390.34 378.74 380.44 6292833
20041013 386.24 386.24 380.44 382.83 7844244
20041014 379.08 382.15 377.71 379.08 7992248
20041015 376.69 376.69 370.89 372.94 9594068
20041018 371.91 373.28 367.82 373.28 6645700
20041019 365.43 370.55 363.04 368.50 21581854
20041020 366.80 366.80 358.95 362.02 10209386
20041021 361.34 361.68 357.24 360.65 11964047
20041022 360.65 369.87 360.65 366.80 13279236
20041025 365.09 365.09 358.61 359.97 6556897
20041026 360.31 366.45 359.63 364.41 7500609
20041027 367.48 369.53 362.70 365.77 7157268
20041028 369.53 374.64 367.82 372.26 6477473
20041029 376.01 379.76 370.55 371.91 12223861
20041101 375.33 377.37 371.91 375.67 2700864
20041102 378.74 379.42 378.40 378.40 4148085
20041103 380.79 384.88 379.08 381.47 7165034
20041104 381.47 383.17 378.06 381.47 4480876
20041105 386.93 386.93 380.44 382.83 7338390
20041108 383.52 383.52 381.47 382.15 6555724
20041109 382.83 386.93 383.52 385.22 6139114
20041110 385.22 392.39 385.22 390.68 8058484
20041111 390.68 395.46 388.97 394.43 6009133
20041112 394.77 399.55 394.77 398.19 6044156
20041115 400.58 401.26 395.46 398.87 6537554
20041116 399.21 399.55 391.70 393.75 7426607
20041117 395.12 398.87 394.43 397.50 7371508
20041118 397.16 400.58 394.09 400.58 6856716
20041119 400.23 402.28 394.77 395.80 6225718
20041122 394.77 395.80 392.73 395.12 5687626
20041123 395.12 400.23 391.02 393.41 7534167
20041124 395.80 396.14 390.34 391.36 6791506
20041125 392.05 397.16 391.02 393.07 2948076
20041126 390.34 397.16 390.34 394.77 4513994
20041129 396.48 399.21 392.05 392.05 6045035
20041130 393.41 397.50 391.70 395.46 8805687
20041201 396.48 403.99 395.12 401.26 10832617
20041202 405.01 418.32 403.31 413.20 24915620
20041203 414.91 427.53 414.22 421.73 24887046
20041206 421.73 421.73 416.27 419.00 12256539
20041207 416.27 416.95 413.54 415.25 16008235
20041208 411.84 413.88 409.45 411.49 10702051
20041209 413.54 413.54 407.74 413.20 11189294
20041210 416.95 417.64 411.15 414.56 7996791
20041213 415.93 420.37 413.20 417.98 8746632
20041214 422.07 422.07 415.93 421.73 8715566
20041215 422.75 425.48 420.37 421.39 10925377
20041216 422.41 425.82 420.37 422.75 6735528
20041217 421.73 425.14 419.00 425.14 11671847
20041220 425.14 434.01 423.09 428.90 9271975
20041221 429.24 431.28 424.46 425.82 6251069
20041222 425.82 431.97 424.46 430.26 8292361
20041223 431.97 432.65 427.53 428.55 4995522
20041224 430.60 431.97 426.51 428.55 1011560
20041227 428.55 428.55 428.55 428.55 0
20041228 428.55 428.55 428.55 428.55 0
20041229 427.19 435.38 424.46 430.94 6333571
20041230 432.31 432.31 427.87 428.90 2887702
20041231 431.28 431.28 426.51 428.55 774899
20050103 428.55 428.55 428.55 428.55 0
20050104 431.28 436.06 430.94 433.33 5412865
20050105 428.90 436.74 428.90 436.40 9223031
20050106 436.74 443.91 435.38 439.81 9981078
20050107 437.43 442.20 436.40 440.50 7804532
20050110 440.84 440.84 435.72 438.45 6657276
20050111 436.40 436.40 426.51 430.26 13295941
20050112 430.60 431.97 422.41 424.80 12503018
20050113 426.51 428.90 421.73 422.07 9709981
20050114 422.75 422.75 417.98 420.37 8335297
20050117 423.09 423.09 420.37 422.41 4560886
20050118 423.09 423.09 416.27 420.71 5999608
20050119 422.41 422.41 420.71 421.73 5544164
20050120 421.39 421.39 415.59 416.95 8385999
20050121 419.00 419.00 414.22 415.59 5608349
20050124 414.91 423.44 412.86 423.09 11367339
20050125 430.60 438.45 429.92 436.06 21039512
20050126 439.47 441.18 430.60 434.70 8744287
20050127 431.97 434.01 427.87 430.26 5490824
20050128 428.21 428.21 426.17 428.21 3887539
20050131 431.28 438.45 430.60 433.33 9231970
20050201 434.70 435.38 431.63 435.04 5288014
20050202 436.40 437.43 427.19 429.92 9171889
20050203 430.26 434.01 427.87 430.94 6382808
20050204 432.31 435.04 429.58 435.04 5589298
20050207 438.11 439.13 434.01 439.13 5388393
20050208 440.50 440.50 434.01 439.13 4491866
20050209 438.79 439.81 436.74 437.43 3844016
20050210 437.77 441.86 437.77 438.45 6324632
20050211 444.25 444.59 439.47 443.23 3788332
20050214 442.20 445.61 442.20 445.27 5638389
20050215 445.27 445.27 441.52 444.25 5275851
20050216 445.61 445.61 439.81 442.88 6103065
20050217 443.23 446.30 441.52 444.59 4729700
20050218 444.59 448.00 443.23 446.98 6286092
20050221 449.71 451.42 446.98 448.34 6284041
20050222 447.32 451.76 444.93 448.34 6491980
20050223 445.61 448.00 436.74 440.84 10497629
20050224 443.57 443.57 439.13 440.84 6669585
20050225 442.88 444.93 441.86 443.91 4241577
20050228 447.66 448.69 440.84 442.20 8394205
20050301 444.25 453.80 441.18 450.73 7557320
20050302 453.80 453.80 446.64 450.05 5568636
20050303 450.05 458.24 448.34 456.53 7961035
20050304 458.58 462.67 455.17 459.60 5888678
20050307 458.58 464.04 458.58 462.33 3823354
20050308 460.29 461.31 452.10 452.10 11357228
20050309 446.98 468.82 441.52 464.72 39529684
20050310 464.72 466.43 461.65 462.67 9046158
20050311 465.40 471.20 462.33 466.77 9902533
20050314 468.13 469.84 464.38 467.45 5915788
20050315 466.77 468.13 463.36 466.77 8418091
20050316 463.28 468.52 458.03 460.83 9673041
20050317 462.93 462.93 452.10 452.79 9395978
20050318 454.54 457.69 453.49 453.84 8560493
20050321 455.24 460.13 452.44 452.79 6426130
20050322 451.75 449.65 445.81 448.95 12062143
20050323 446.51 447.90 442.66 443.71 5998800
20050324 443.71 448.95 442.66 442.66 10212142
20050325 442.66 442.66 442.66 442.66 0
20050328 442.66 442.66 442.66 442.66 0
20050329 444.76 446.16 440.22 446.16 8974228
20050330 444.41 446.85 443.36 445.11 8166508
20050331 447.55 450.70 443.01 443.71 7893308
20050401 443.71 450.00 443.01 443.71 7418751
20050404 447.20 447.20 437.42 438.47 8030552
20050405 438.82 442.66 434.63 438.47 8105399
20050406 441.61 441.61 437.07 439.17 8327651
20050407 440.57 443.36 438.47 441.26 13276872
20050408 442.31 445.11 441.61 443.71 7392562
20050411 443.71 447.90 442.31 447.20 5265068
20050412 449.65 449.65 442.66 444.06 7770519
20050413 447.55 448.60 444.41 446.85 7417177
20050414 442.66 446.85 441.96 443.71 4704930
20050415 442.31 442.31 435.67 438.12 9198198
20050418 429.74 432.18 425.54 430.43 11981428
20050419 430.78 432.53 428.34 430.08 7050096
20050420 431.48 432.88 418.21 420.30 12252051
20050421 419.25 421.35 414.36 417.51 9586316
20050422 419.25 425.54 419.25 425.19 8198279
20050425 427.64 427.64 419.60 422.40 5428358
20050426 424.15 424.15 416.11 417.86 5646173
20050427 417.86 417.86 408.77 414.01 8031554
20050428 417.51 421.00 402.83 403.53 15157212
20050429 403.53 413.66 400.39 411.57 12784998
20050502 411.57 411.57 411.57 411.57 0
20050503 417.16 424.15 412.27 420.30 14628702
20050504 419.95 427.64 418.56 425.89 8552336
20050505 429.39 431.83 425.54 428.34 6036438
20050506 429.04 429.04 424.84 427.29 6334110
20050509 429.04 429.04 420.30 425.89 6078656
20050510 428.34 430.78 423.10 425.89 10949595
20050511 425.54 427.99 421.35 425.19 7038218
20050512 426.94 430.78 426.94 429.39 4459351
20050513 428.34 431.48 424.15 428.69 5099488
20050516 429.39 429.39 425.19 428.34 2636398
20050517 430.43 432.18 427.29 430.08 3779285
20050518 433.58 438.47 430.08 437.07 4582570
20050519 439.17 441.26 434.28 434.98 7523079
20050520 436.72 437.77 433.23 434.28 4788078
20050523 436.72 437.07 429.04 430.08 8871331
20050524 429.04 431.48 427.99 430.08 5129255
20050525 431.13 432.18 426.24 426.94 7908335
20050526 428.34 433.58 426.24 430.08 6697613
20050527 427.64 433.23 427.64 430.78 5550432
20050530 430.78 430.78 430.78 430.78 0
20050531 429.04 431.83 429.04 430.43 5943845
20050601 432.53 433.93 429.39 433.93 6082520
20050602 434.98 434.98 430.78 433.23 5242027
20050603 433.23 433.23 433.23 433.23 0
20050606 430.78 431.83 425.19 426.59 7886725
20050607 426.94 432.53 426.24 431.13 5400308
20050608 430.43 432.18 426.94 429.39 5859696
20050609 429.74 429.74 423.45 427.99 7833917
20050610 429.39 431.48 426.24 429.74 7607801
20050613 431.13 432.18 423.80 431.13 6793784
20050614 429.04 430.43 424.15 425.19 7072278
20050615 427.29 432.53 424.84 429.74 11790803
20050616 430.78 432.18 429.39 432.18 8307616
20050617 433.58 438.82 431.83 435.67 16763924
20050620 436.72 436.72 430.43 435.67 6078084
20050621 438.82 438.82 434.28 436.72 8271409
20050622 436.72 441.61 435.33 439.52 8041715
20050623 440.22 440.22 435.33 437.42 5842665
20050624 436.02 437.42 431.48 432.53 5139273
20050627 432.18 432.18 423.80 423.80 6517149
20050628 425.54 426.24 421.70 425.19 7342330
20050629 428.34 430.43 424.15 427.64 7690090
20050630 430.43 436.72 429.74 434.63 10118690
20050701 436.02 437.42 432.88 437.42 5089900
20050704 440.22 440.22 435.33 436.37 4410693
20050705 438.12 438.12 428.69 432.18 8451442
20050706 433.23 436.72 430.78 436.72 12391299
20050707 436.72 437.42 408.77 426.94 17330216
20050708 431.83 433.23 427.99 431.83 6815966
20050711 436.02 438.47 432.88 438.47 5005178
20050712 439.52 442.31 435.67 435.67 7483151
20050713 434.98 444.41 434.98 443.71 9055516
20050714 444.41 456.29 444.41 451.40 22308918
20050715 453.84 455.59 450.00 453.49 18246988
20050718 455.59 456.64 448.95 449.65 37230568
20050719 452.79 452.79 444.76 447.55 43457916
20050720 450.35 451.40 440.57 444.76 40219736
20050721 447.20 450.00 437.07 446.51 13347426
20050722 448.60 448.60 437.07 441.26 16395841
20050725 443.36 443.36 436.72 438.82 13128036
20050726 440.22 447.20 437.07 444.76 11710804
20050727 447.90 458.73 447.20 458.73 35010768
20050728 460.48 463.62 456.29 459.43 21868850
20050729 463.28 463.28 453.84 456.99 17607994
20050801 458.38 459.78 455.94 458.03 7641289
20050802 455.59 459.43 455.59 459.43 8715769
20050803 460.83 460.83 449.65 455.24 10724337
20050804 456.29 456.29 449.65 451.75 11945793
20050805 451.40 457.69 447.90 448.60 13323812
20050808 451.40 455.24 448.60 450.70 12221855
20050809 449.30 451.05 444.06 449.30 12488901
20050810 450.00 463.28 450.00 459.08 26648198
20050811 454.89 455.94 445.46 450.00 21719012
20050812 448.95 453.14 441.96 444.41 11137786
20050815 442.31 447.20 442.31 445.46 11722110
20050816 448.25 450.00 443.71 445.11 8451156
20050817 446.76 447.12 441.08 441.08 10092172
20050818 443.21 443.57 436.47 436.83 13285315
20050819 438.95 440.73 433.99 438.60 14998131
20050822 440.37 442.86 438.95 439.66 11735523
20050823 440.37 440.37 434.70 434.70 6602007
20050824 436.47 437.18 433.63 434.34 11343954
20050825 432.92 435.76 430.44 431.15 9290435
20050826 432.92 433.63 428.66 429.02 9058227
20050829 429.02 429.02 429.02 429.02 0
20050830 432.21 438.24 429.02 433.99 17930320
20050831 435.76 437.89 433.28 434.70 7302858
20050901 436.83 438.95 434.70 435.76 15293322
20050902 436.47 436.47 429.37 431.86 23644216
20050905 433.28 433.28 430.08 431.50 15389700
20050906 432.57 435.05 431.15 434.34 13940372
20050907 435.05 438.24 435.05 436.47 20893650
20050908 436.83 440.73 436.47 439.31 14900344
20050909 441.08 442.15 438.95 440.73 8840391
20050912 441.44 443.21 440.73 442.50 13589806
20050913 442.50 443.57 436.83 438.95 17014170
20050914 441.08 441.08 432.21 433.28 18498300
20050915 432.21 433.63 428.66 431.86 19986516
20050916 430.44 436.47 430.44 434.34 23291536
20050919 433.99 436.83 432.57 434.70 36161752
20050920 435.41 436.47 432.57 435.41 32325950
20050921 431.50 436.47 431.50 432.57 40921452
20050922 432.57 432.92 425.83 427.60 16306273
20050923 430.44 435.41 430.08 434.34 16965980
20050926 437.54 444.63 436.47 442.86 16018972
20050927 443.21 443.21 438.24 438.60 23415954
20050928 441.79 442.86 437.18 441.79 16054339
20050929 439.31 443.57 438.60 439.66 14909221
20050930 441.79 443.92 440.02 441.79 11093288
20051003 443.92 445.70 440.73 443.92 7714577
20051004 443.92 444.28 440.02 444.28 7098831
20051005 442.15 443.92 441.08 441.44 7323007
20051006 439.66 440.02 435.05 436.83 19810248
20051007 436.47 437.18 432.21 433.63 16036303
20051010 433.63 442.50 433.63 441.08 20678210
20051011 440.02 448.54 439.66 446.41 28364464
20051012 444.99 445.34 441.79 442.50 17677822
20051013 441.44 443.21 436.12 439.31 20450088
20051014 438.95 444.28 437.54 442.86 16503537
20051017 442.86 444.28 440.37 441.44 13696187
20051018 447.83 465.57 447.83 455.28 49319408
20051019 454.92 456.70 450.66 451.37 31278618
20051020 457.76 459.89 449.96 452.08 23211080
20051021 452.44 464.50 450.66 461.67 34570956
20051024 464.15 464.15 457.76 459.18 17540160
20051025 461.67 464.86 459.18 459.89 11303797
20051026 460.25 463.79 455.28 463.79 16672762
20051027 459.18 465.21 455.63 461.31 25309830
20051028 461.31 465.92 458.12 465.92 14073526
20051031 468.41 473.38 467.34 473.38 12902059
20051101 470.54 480.12 470.54 476.92 16728700
20051102 479.41 483.31 470.89 476.57 20873078
20051103 479.05 487.92 477.99 486.15 17396580
20051104 487.92 489.70 480.83 480.83 13435799
20051107 483.67 487.21 482.25 486.51 10363129
20051108 488.99 489.70 479.05 481.54 11024527
20051109 484.02 484.38 476.92 478.34 10592096
20051110 481.54 490.76 481.54 486.51 25003366
20051111 492.89 492.89 485.44 488.63 9851228
20051114 491.12 491.47 483.31 487.57 9090634
20051115 488.63 491.12 483.31 484.38 8082615
20051116 485.44 488.99 481.54 485.09 9024410
20051117 484.73 493.25 484.38 490.76 15122125
20051118 492.18 498.93 491.12 493.25 12174718
20051121 496.44 501.05 495.02 498.57 5560171
20051122 502.83 504.60 494.31 496.09 12296599
20051123 496.44 503.54 496.44 502.83 8796711
20051124 502.47 503.18 498.57 500.70 9471354
20051125 500.70 504.25 489.70 494.31 27656708
20051128 497.15 501.76 492.18 494.67 11860927
20051129 496.09 500.34 493.60 499.28 10065542
20051130 496.80 496.80 486.86 487.21 17874946
20051201 490.76 493.60 487.57 491.47 15459447
20051202 494.67 497.51 488.99 496.80 10258297
20051205 498.93 499.28 494.67 495.38 14842151
20051206 497.51 497.51 491.83 496.80 14411270
20051207 498.57 498.57 492.18 494.67 10072869
20051208 494.31 494.31 482.96 485.09 22891936
20051209 484.38 486.15 477.63 484.73 16907648
20051212 487.57 490.05 484.02 486.86 12217270
20051213 490.05 492.18 484.38 485.80 14799035
20051214 487.92 487.92 483.31 484.38 16573707
20051215 485.80 489.34 483.67 484.73 15087745
20051216 487.21 493.96 484.02 489.34 18716558
20051219 487.92 493.25 486.15 488.28 8786425
20051220 488.28 492.18 488.28 492.18 15424925
20051221 492.18 498.57 492.18 497.51 8792061
20051222 498.22 501.41 496.44 498.93 5986825
20051223 499.28 502.12 495.38 499.63 2152011
20051226 499.63 499.63 499.63 499.63 0
20051227 499.63 499.63 499.63 499.63 0
20051228 506.02 506.02 496.80 498.93 4940198
20051229 497.86 504.96 497.86 503.54 3949791
20051230 506.02 506.02 496.09 500.34 3028849
20060102 500.34 500.34 500.34 500.34 0
20060103 506.02 506.02 498.93 502.47 17612584
20060104 506.02 517.38 506.02 515.25 32376534
20060105 517.73 518.80 513.83 514.89 11940396
20060106 517.38 520.57 513.83 520.57 11153735
20060109 519.86 520.22 508.51 513.47 12371700
20060110 514.89 517.02 505.31 507.44 16243572
20060111 507.44 512.76 502.47 511.70 17976818
20060112 512.41 521.64 512.41 519.51 22074558
20060113 519.51 520.22 513.47 515.60 8973262
20060116 518.44 521.99 513.12 520.22 6024869
20060117 518.09 518.09 508.15 510.28 14103397
20060118 506.38 508.15 499.99 506.73 11339445
20060119 510.64 514.54 508.86 510.99 15552724
20060120 509.93 512.05 502.83 503.89 13841599
20060123 500.70 502.47 497.51 502.12 5537485
20060124 500.34 501.76 495.38 498.22 14255995
20060125 502.47 503.18 495.73 501.05 11792730
20060126 503.54 512.05 501.76 510.28 19056134
20060127 512.05 520.22 511.34 520.22 15528771
20060130 521.64 521.64 514.18 514.54 9848974
20060131 514.54 517.73 510.64 511.34 12613630
20060201 510.64 519.86 508.51 515.96 9152632
20060202 519.51 519.51 507.80 509.57 10105276
20060203 512.76 515.25 506.73 513.12 10776256
20060206 515.96 518.09 511.34 516.31 12958279
20060207 516.31 530.15 515.60 520.93 24975186
20060208 519.15 522.70 511.70 520.22 15554556
20060209 521.28 526.25 515.96 520.93 15039556
20060210 520.93 530.15 518.44 524.47 12566850
20060213 527.67 535.12 521.64 533.35 14673349
20060214 535.12 544.70 526.96 530.15 19674276
20060215 531.93 534.77 509.57 532.28 16211164
20060216 534.06 540.44 532.28 539.38 10380742
20060217 537.60 542.57 535.12 537.60 9835447
20060220 536.18 536.18 528.02 533.70 7326812
20060221 536.54 541.86 534.77 539.38 8934514
20060222 539.38 539.38 531.93 538.67 9569422
20060223 540.44 554.99 537.96 547.54 25034364
20060224 550.73 557.12 547.89 555.35 11072716
20060227 559.96 568.83 559.25 565.64 14715057
20060228 565.64 573.09 558.90 559.96 23637594
20060301 558.19 562.80 557.48 561.38 16648245
20060302 582.32 590.83 578.06 581.96 48211628
20060303 584.80 588.35 567.06 575.57 32935074
20060306 579.83 596.51 579.83 589.06 19175620
20060307 587.64 591.90 577.35 580.54 27977404
20060308 583.76 584.85 570.35 572.16 16095965
20060309 577.60 583.76 569.98 579.77 17197502
20060310 579.77 585.57 578.69 582.67 11615908
20060313 583.04 596.09 581.22 591.38 14405188
20060314 588.47 593.91 588.11 589.93 11870607
20060315 592.83 600.44 589.93 597.54 13222705
20060316 598.63 601.17 593.91 599.72 19281014
20060317 599.72 622.20 599.72 616.76 33110200
20060320 618.93 644.31 605.88 615.31 65862828
20060321 612.04 615.67 599.72 601.89 36946408
20060322 602.25 604.07 591.38 594.28 25080350
20060323 596.09 596.81 590.29 596.09 33072278
20060324 596.45 610.59 594.64 602.98 44767200
20060327 601.89 606.24 598.26 598.99 19177314
20060328 602.25 603.34 591.38 593.55 31229260
20060329 590.65 594.28 587.39 591.01 11271161
20060330 591.74 594.28 584.49 590.29 15043659
20060331 588.84 588.84 578.32 579.77 20341870
20060403 580.50 588.84 580.50 587.39 13069638
20060404 589.56 592.83 585.21 590.29 19129602
20060405 590.29 594.28 587.39 593.19 11176011
20060406 593.55 597.54 587.39 592.46 18432662
20060407 592.46 593.91 584.85 585.57 16317155
20060410 583.76 589.20 580.50 588.47 9250116
20060411 586.66 592.46 578.69 580.86 18231466
20060412 582.31 582.31 577.23 580.14 8965217
20060413 580.14 584.49 573.61 580.50 13150308
20060414 580.50 580.50 580.50 580.50 0
20060417 580.50 580.50 580.50 580.50 0
20060418 582.67 585.57 577.96 578.69 8826491
20060419 583.04 585.94 581.59 584.49 12363734
20060420 584.12 584.85 581.95 583.04 16124924
20060421 584.85 585.21 582.31 583.40 19303492
20060424 583.04 583.76 580.50 581.22 15240165
20060425 584.12 585.94 581.59 582.31 19016250
20060426 583.76 592.46 582.31 589.20 16255790
20060427 596.45 598.26 577.23 581.22 20570094
20060428 581.59 585.57 576.51 580.86 17651188
20060501 580.86 580.86 580.86 580.86 0
20060502 581.95 596.09 581.95 592.46 19866672
20060503 592.46 595.36 580.86 582.31 17341192
20060504 584.12 585.94 573.61 576.51 20457982
20060505 575.42 584.49 573.61 583.40 13955913
20060508 586.30 590.29 583.76 587.39 10291804
20060509 585.94 590.29 580.86 583.40 16144644
20060510 584.49 584.49 577.23 581.59 12181155
20060511 580.50 587.02 575.06 576.87 9445105
20060512 573.97 576.51 558.74 559.47 13610201
20060515 557.66 558.02 536.99 555.12 12038154
20060516 556.93 561.64 549.62 556.57 11430158
20060517 556.20 562.17 529.23 535.17 15881946
20060518 535.17 541.34 526.64 534.81 21604886
20060519 533.36 543.51 529.71 538.08 16230141
20060522 535.90 535.90 519.22 523.21 14284526
20060523 522.85 542.43 521.76 537.71 15500794
20060524 533.00 540.25 525.75 527.20 12739646
20060525 528.29 541.78 522.56 539.53 8380526
20060526 544.96 550.32 540.33 548.59 13189748
20060529 548.59 548.59 548.59 548.59 0
20060530 548.59 549.32 526.11 527.92 11849647
20060531 527.20 540.98 520.67 538.08 15909526
20060601 538.08 542.14 524.83 533.00 18346612
20060602 536.63 537.81 527.28 531.19 16340322
20060605 536.63 541.34 532.27 534.09 12161850
20060606 522.85 535.17 522.85 527.20 13376876
20060607 527.20 535.62 524.48 531.91 7804936
20060608 518.50 529.01 514.87 517.05 19031556
20060609 522.12 534.37 517.05 529.01 14982984
20060612 527.92 532.92 517.29 519.58 9056782
20060613 511.61 514.15 500.45 507.26 14328102
20060614 509.43 516.04 504.41 511.97 15788037
20060615 518.13 532.35 515.33 529.74 15194659
20060616 535.17 539.89 524.30 525.39 15253817
20060619 531.91 544.35 529.34 539.53 13476577
20060620 535.54 546.60 533.72 539.53 14237227
20060621 542.43 548.34 536.26 543.15 8691212
20060622 551.13 552.22 538.62 541.70 16655283
20060623 539.16 546.14 535.90 536.63 6989678
20060626 538.08 553.30 530.17 535.90 19016800
20060627 539.53 539.80 533.64 534.81 10236230
20060628 532.27 541.45 530.28 537.71 10407087
20060629 540.98 553.30 540.61 552.58 16450641
20060630 558.38 559.11 549.68 555.12 12834520
20060703 557.66 563.09 553.30 557.66 8510702
20060704 555.84 561.28 554.75 559.47 3868614
20060705 557.66 559.11 540.98 543.51 14577423
20060706 544.24 546.05 534.45 545.69 18530156
20060707 536.26 536.63 521.03 525.75 40727180
20060710 528.29 529.37 522.12 524.30 9511710
20060711 523.21 528.65 521.76 524.66 9391876
20060712 526.11 526.11 514.51 517.05 19314386
20060713 511.24 515.96 497.83 500.37 63295564
20060714 496.02 511.61 496.02 503.99 41006564
20060717 504.36 510.52 494.20 502.54 20063728
20060718 500.73 506.53 498.19 503.27 14452625
20060719 506.53 515.96 503.63 515.96 17482400
20060720 517.77 523.57 515.60 519.22 21714792
20060721 518.50 519.95 510.52 515.60 13127279
20060724 516.32 524.30 514.15 523.93 14473999
20060725 527.56 527.92 520.67 526.47 18794646
20060726 526.11 529.01 523.57 528.65 12439578
20060727 529.37 532.64 524.30 527.56 18473754
20060728 528.29 528.29 513.06 525.39 17495500
20060731 527.20 531.19 518.50 520.67 10071579
20060801 522.85 524.30 513.42 516.68 11384238
20060802 520.67 527.56 518.13 527.20 10921588
20060803 527.20 527.20 527.20 527.20 0
20060804 522.12 527.20 517.41 526.47 13940193
20060807 522.12 530.82 520.67 526.47 16177464
20060808 531.19 534.45 527.56 530.82 25235624
20060809 534.09 536.26 518.50 520.67 19117742
20060810 518.13 527.20 512.69 525.39 11187319
20060811 525.75 531.19 523.21 527.20 11931696
20060814 533.00 533.00 522.12 528.29 7990824
20060815 528.65 534.09 523.21 532.27 9448139
20060816 536.19 539.87 530.30 533.98 10464674
20060817 537.29 542.45 537.29 540.61 10957189
20060818 542.81 543.92 538.77 538.77 18137710
20060821 539.13 541.71 532.88 535.09 8960230
20060822 536.19 540.97 532.88 537.66 13098302
20060823 539.87 540.24 533.98 535.09 13180229
20060824 537.29 543.92 533.61 542.08 10643610
20060825 542.08 543.92 540.24 541.71 5476217
20060828 541.71 541.71 541.71 541.71 0
20060829 544.29 546.86 542.08 543.92 9156149
20060830 545.02 549.81 544.65 547.97 10497282
20060831 547.97 548.70 540.97 543.18 12630787
20060901 546.86 549.81 543.18 546.13 10113732
20060904 546.13 549.81 544.65 548.33 10653528
20060905 549.44 549.44 542.08 544.65 14429110
20060906 546.13 551.65 543.18 546.49 21120648
20060907 546.13 547.23 539.50 540.61 14252891
20060908 543.18 549.44 540.61 546.49 13378458
20060911 543.92 552.01 543.92 551.65 11314788
20060912 552.38 562.69 550.91 562.69 23286896
20060913 563.05 566.73 561.58 566.00 20548108
20060914 571.15 575.93 563.79 567.10 25302470
20060915 565.26 573.73 564.53 572.25 36297292
20060918 575.20 575.20 564.16 566.73 15577314
20060919 567.84 567.84 561.21 562.32 13855891
20060920 560.85 571.52 559.37 569.68 9877597
20060921 571.89 574.83 565.26 573.36 14920130
20060922 568.21 571.15 566.00 568.21 11555543
20060925 569.31 574.46 566.00 569.68 21974838
20060926 570.41 575.93 568.21 574.83 12744778
20060927 576.30 580.35 568.21 572.25 25459394
20060928 570.78 572.25 567.47 568.21 13502232
20060929 568.21 577.04 567.10 576.30 14825023
20061002 576.30 579.25 571.89 574.09 7410542
20061003 577.41 577.41 565.26 570.78 12159739
20061004 573.36 579.25 571.15 579.25 9944307
20061005 584.77 584.77 577.04 579.98 15439546
20061006 580.72 581.09 571.89 573.36 35908172
20061009 573.36 575.57 568.94 571.89 11434622
20061010 571.52 577.77 568.57 576.67 15892387
20061011 577.77 579.62 572.62 575.93 14895130
20061012 578.14 582.19 572.62 581.46 13077922
20061013 581.46 585.14 575.57 582.93 12942735
20061016 581.46 589.18 580.72 588.08 9808034
20061017 591.76 591.76 572.99 573.73 11489512
20061018 575.20 583.66 574.83 578.51 13830484
20061019 578.88 582.93 577.04 579.62 14441881
20061020 579.62 586.98 571.89 576.30 7931588
20061023 580.35 584.40 575.57 580.72 8827624
20061024 580.72 590.66 580.72 590.29 14489298
20061025 590.29 591.76 581.09 582.93 14712934
20061026 582.56 583.30 568.57 571.89 23887968
20061027 573.73 577.41 563.05 566.37 15192133
20061030 560.11 569.68 560.11 567.47 8822462
20061031 566.00 572.99 566.00 570.41 13639320
20061101 574.46 575.20 569.68 571.89 8767300
20061102 571.89 571.89 561.21 565.26 11834476
20061103 567.10 568.21 561.21 563.42 12051182
20061106 567.84 571.15 562.32 569.31 10132754
20061107 570.05 576.67 566.73 575.57 10647414
20061108 575.20 581.82 572.99 581.46 11160852
20061109 582.56 584.40 573.36 579.25 12420194
20061110 579.25 580.35 574.83 580.35 8748686
20061113 582.19 586.24 578.88 581.09 9186854
20061114 581.09 584.77 578.14 582.56 18762286
20061115 585.14 588.45 581.82 586.61 11510164
20061116 583.66 590.66 582.93 589.18 6866263
20061117 590.66 592.50 585.14 587.34 13559024
20061120 585.14 593.23 580.72 589.92 8360653
20061121 592.13 605.01 591.39 594.70 18954944
20061122 598.02 601.70 594.34 596.18 16777147
20061123 599.12 599.12 589.92 594.34 9609126
20061124 591.76 593.97 583.30 586.61 11760836
20061127 587.34 587.34 574.46 574.46 9988464
20061128 575.57 579.62 570.05 574.83 16925920
20061129 579.98 589.55 576.30 587.71 17004722
20061130 587.71 589.55 579.25 579.62 10280576
20061201 580.72 584.77 570.78 578.51 18746390
20061204 579.98 586.61 577.04 586.61 17761224
20061205 589.92 589.92 583.66 588.08 13527095
20061206 588.08 591.39 582.93 589.18 11340331
20061207 590.29 596.91 589.18 596.91 14575302
20061208 597.28 600.96 594.70 599.86 16111947
20061211 600.59 605.01 592.50 595.81 10259788
20061212 594.34 596.54 589.18 592.50 11382721
20061213 589.92 600.22 589.92 597.65 16280420
20061214 598.02 602.06 596.18 601.70 13278324
20061215 607.22 607.22 598.75 604.64 28074816
20061218 604.64 610.90 602.80 610.16 11746163
20061219 605.38 609.42 603.54 607.58 7413123
20061220 610.90 617.52 610.16 613.47 12327670
20061221 612.00 617.89 606.85 607.95 11228106
20061222 606.48 611.63 602.06 604.27 5189132
20061225 604.27 604.27 604.27 604.27 0
20061226 604.27 604.27 604.27 604.27 0
20061227 607.22 609.79 604.27 609.79 7085822
20061228 611.63 612.00 606.48 607.95 3594472
20061229 605.74 610.53 601.70 605.01 2413389
20070101 605.01 605.01 605.01 605.01 0
20070102 607.95 620.46 605.01 617.52 6526462
20070103 621.20 623.78 616.42 620.83 8181853
20070104 618.62 619.73 612.00 613.84 12082703
20070105 610.16 617.15 607.58 609.79 11023220
20070108 609.06 612.00 602.43 604.27 6681349
20070109 604.27 612.37 601.70 611.26 15259387
20070110 610.90 610.90 602.80 605.38 12347370
20070111 605.38 609.79 600.22 606.85 15660056
20070112 608.32 608.69 604.27 606.48 8669476
20070115 612.37 618.26 610.90 614.58 7669231
20070116 616.42 620.10 610.16 612.37 11204873
20070117 613.10 616.42 603.54 607.95 13619620
20070118 609.42 617.52 609.42 610.90 11480952
20070119 611.63 613.10 605.38 612.37 6431763
20070122 612.00 621.94 610.90 616.78 17327404
20070123 616.05 625.25 615.68 617.89 17009478
20070124 618.99 630.03 616.42 627.46 17221156
20070125 630.40 630.40 620.10 620.46 11096452
20070126 618.26 619.73 611.26 614.94 14569867
20070129 612.74 621.20 611.26 614.21 9806947
20070130 614.21 616.42 609.06 612.37 14368378
20070131 613.84 613.84 603.90 604.27 19362134
20070201 607.58 614.94 606.85 610.53 16374304
20070202 611.26 621.20 611.26 617.89 11758663
20070205 614.58 618.99 611.63 612.37 9401794
20070206 614.94 629.66 610.90 623.41 20540500
20070207 625.62 628.56 620.46 626.35 11721164
20070208 624.14 627.09 619.36 619.73 9434266
20070209 622.67 624.88 618.99 621.57 10294027
20070212 615.31 618.26 613.47 615.68 6310435
20070213 620.83 621.57 613.84 617.52 7437172
20070214 617.89 623.41 614.94 623.41 8874227
20070215 624.88 624.88 617.52 623.78 7988244
20070216 624.51 630.77 621.94 626.72 13878309
20070219 627.09 630.77 625.98 628.56 5873625
20070220 627.46 630.77 621.94 625.62 10280576
20070221 629.66 631.50 618.99 620.10 9824745
20070222 624.51 626.72 620.83 623.41 8933872
20070223 627.09 627.09 616.05 618.62 9584806
20070226 623.04 628.19 618.62 627.82 11179194
20070227 628.19 630.77 604.64 608.69 23457952
20070228 602.06 607.22 596.54 602.06 25346082
20070301 598.75 599.12 559.37 574.09 50496788
20070302 576.30 582.93 566.00 571.52 24673952
20070305 560.11 565.26 554.96 557.90 36743204
20070306 560.48 567.47 560.11 566.00 34250200
20070307 569.53 577.46 565.38 574.06 26808514
20070308 580.85 583.12 574.06 580.48 18957508
20070309 575.95 591.04 575.95 589.16 22093910
20070312 593.31 594.82 582.36 583.12 11913688
20070313 585.76 586.89 573.68 573.68 22590038
20070314 566.13 566.13 555.94 555.94 25691862
20070315 563.12 565.38 552.92 559.34 30629028
20070316 561.23 561.23 551.79 553.30 33395552
20070319 558.59 568.40 556.32 565.38 26974508
20070320 569.15 573.68 565.38 572.93 29849928
20070321 572.93 586.89 572.93 582.36 39064920
20070322 589.53 591.80 585.01 585.76 20286124
20070323 586.14 588.03 580.10 587.65 13033386
20070326 586.52 586.52 575.57 576.32 16451832
20070327 580.85 582.74 571.04 574.82 29223442
20070328 575.57 575.95 562.36 564.25 15244168
20070329 565.00 569.91 563.12 565.38 26219784
20070330 564.62 567.27 562.36 565.00 19669310
20070402 567.64 572.17 564.25 566.51 11784390
20070403 570.29 573.31 568.40 570.29 15071418
20070404 571.04 580.85 571.04 577.83 31284260
20070405 579.34 579.34 573.68 577.46 10831083
20070406 577.46 577.46 577.46 577.46 0
20070409 577.46 577.46 577.46 577.46 0
20070410 580.10 584.25 577.08 583.12 17556296
20070411 581.23 586.89 578.59 579.72 19953472
20070412 581.23 581.23 574.44 578.59 16338829
20070413 578.97 581.99 574.82 581.61 27943050
20070416 582.36 586.52 580.85 584.25 23283292
20070417 581.23 583.12 578.21 581.99 22356082
20070418 581.61 583.50 577.83 580.10 14067769
20070419 577.46 578.97 572.17 576.70 21171470
20070420 578.21 587.27 578.21 584.63 18880010
20070423 588.40 588.40 581.23 585.38 17250802
20070424 592.55 601.23 588.40 599.73 53118380
20070425 601.61 609.16 599.35 603.88 24433592
20070426 609.16 609.16 597.46 601.23 20444170
20070427 601.61 602.74 591.80 592.93 20051108
20070430 592.93 600.10 591.80 596.71 12458037
20070501 595.95 595.95 589.53 590.67 9655081
20070502 592.93 600.10 592.55 597.84 17034334
20070503 598.59 603.50 594.44 602.74 20630432
20070504 602.74 612.18 598.22 609.16 15413077
20070507 609.16 609.16 609.16 609.16 0
20070508 620.48 624.26 607.27 610.29 17873182
20070509 612.18 614.82 603.88 605.01 18538350
20070510 607.27 618.97 601.99 615.20 38711336
20070511 610.67 617.84 607.65 616.71 26131952
20070514 620.48 624.26 616.71 618.97 20443374
20070515 622.75 628.03 621.99 626.52 29820120
20070516 626.90 629.54 623.13 625.01 23422922
20070517 631.05 632.18 625.39 626.90 17236362
20070518 629.54 632.94 626.14 631.43 21509684
20070521 632.94 632.94 625.39 627.28 14464937
20070522 628.79 629.54 617.84 620.11 27582048
20070523 622.75 622.75 615.95 617.46 17035660
20070524 612.18 614.07 601.99 601.99 20371836
20070525 600.10 614.07 600.10 605.01 20808482
20070528 605.01 605.01 605.01 605.01 0
20070529 607.65 608.78 604.25 605.76 7900022
20070530 600.86 605.39 595.57 603.88 13182556
20070531 609.16 610.67 601.23 602.37 11079875
20070601 602.37 602.37 602.37 602.37 0
20070604 610.67 610.67 604.63 607.65 10298921
20070605 611.05 611.05 599.35 600.10 16301337
20070606 597.46 601.61 590.29 593.69 19316522
20070607 595.20 598.59 579.72 583.87 27904896
20070608 584.25 584.63 575.95 581.23 12546002
20070611 581.23 588.03 580.48 588.03 12227792
20070612 588.03 588.03 578.59 580.10 13098830
20070613 579.72 583.50 575.19 580.85 29717848
20070614 586.14 586.52 581.23 583.50 28127988
20070615 586.52 599.73 582.74 596.33 32973214
20070618 601.99 601.99 591.80 592.55 14336831
20070619 594.82 598.59 591.04 591.04 12735710
20070620 596.33 597.84 592.55 595.95 27011734
20070621 593.69 594.44 573.68 578.21 30954392
20070622 580.85 581.99 571.42 572.93 20179744
20070625 567.64 575.19 565.00 574.44 17749448
20070626 571.04 572.55 561.98 562.36 18166222
20070627 560.10 561.98 552.17 557.08 20106750
20070628 563.12 565.00 552.55 556.32 20015340
20070629 556.70 561.23 549.53 561.23 36861556
20070702 559.34 562.74 556.32 559.34 20621424
20070703 562.36 571.04 560.47 569.91 23252688
20070704 579.72 584.25 576.70 579.72 23713446
20070705 583.87 583.87 570.29 571.80 29860128
20070706 573.31 576.70 571.04 576.70 13682923
20070709 580.85 582.36 575.19 580.85 11787039
20070710 581.23 583.50 565.00 566.13 26553892
20070711 562.36 564.25 556.32 560.85 16788324
20070712 560.85 569.91 559.34 568.78 15065191
20070713 574.44 577.83 572.17 575.57 13779764
20070716 578.59 581.23 572.55 577.08 14406911
20070717 575.95 577.08 567.27 568.40 12897994
20070718 561.61 565.00 556.70 556.70 16902254
20070719 558.59 562.36 557.83 560.47 14381343
20070720 561.23 566.51 557.83 558.21 12742599
20070723 562.36 566.89 552.92 555.57 20634142
20070724 558.21 558.21 541.98 543.49 24068882
20070725 541.60 541.98 532.92 535.94 21322228
20070726 538.58 538.58 506.88 506.88 43468068
20070727 500.46 517.07 500.09 506.12 35988664
20070730 506.88 509.52 494.42 497.44 26027294
20070731 501.60 522.35 501.60 521.60 31568954
20070801 512.16 512.54 500.46 501.97 28214892
20070802 506.88 515.56 504.24 513.67 29601930
20070803 518.58 518.96 502.73 503.48 19357324
20070806 498.58 510.28 498.58 504.24 15070358
20070807 511.03 517.82 509.52 513.67 21789874
20070808 520.47 534.81 518.96 532.54 30098986
20070809 526.88 541.98 518.20 531.03 41329224
20070810 523.86 526.51 510.28 516.31 28977168
20070813 520.84 534.43 517.45 533.68 18381496
20070814 530.28 535.94 519.33 521.22 18832582
20070815 518.96 522.35 509.52 517.82 20847828
20070816 505.75 517.45 501.22 504.61 21673956
20070817 496.69 535.94 496.69 532.17 35318064
20070820 534.43 544.24 531.79 533.68 21277584
20070821 536.32 538.58 528.39 534.81 16038502
20070822 534.05 546.89 532.54 544.62 28485014
20070823 548.02 555.19 543.49 544.24 25239584
20070824 542.36 546.89 538.58 543.49 9650710
20070827 543.49 543.49 543.49 543.49 0
20070828 543.49 544.24 530.66 532.17 13298871
20070829 532.17 533.68 523.11 526.88 16989822
20070830 532.17 536.32 518.20 529.90 20829944
20070831 538.58 538.58 528.39 534.81 17949488
20070903 540.47 542.73 535.56 538.58 8617784
20070904 541.22 545.75 533.68 545.00 11734711
20070905 545.38 546.89 535.19 536.32 16506147
20070906 542.36 542.36 525.00 532.92 20483514
20070907 531.41 532.54 513.30 515.18 18613862
20070910 517.82 520.09 504.61 508.01 14472753
20070911 515.18 518.20 509.14 516.31 14338156
20070912 513.67 521.98 512.16 515.18 10431134
20070913 519.71 526.88 514.80 523.49 14296955
20070914 517.82 520.47 505.75 514.05 13384054
20070917 513.67 513.67 496.31 496.31 18476616
20070918 496.69 513.30 494.05 509.52 26969340
20070919 531.73 542.10 526.73 535.95 36512328
20070920 531.73 534.42 526.35 529.04 16485585
20070921 522.51 534.80 522.51 528.65 29322644
20070924 529.81 543.25 526.35 538.26 20133070
20070925 538.26 545.94 534.80 541.72 28603480
20070926 545.17 555.93 545.17 551.71 23612282
20070927 553.63 564.77 553.63 563.62 18742374
20070928 561.31 567.07 559.39 565.54 23398458
20071001 567.84 574.37 559.77 572.07 23270268
20071002 577.45 586.67 573.22 574.76 17887212
20071003 578.22 580.52 570.92 578.22 9206363
20071004 576.68 591.28 575.53 583.59 20276226
20071005 587.05 587.44 578.22 582.06 11538764
20071008 583.98 593.20 580.52 591.28 16544669
20071009 590.89 593.58 584.75 591.28 18097652
20071010 594.74 598.19 588.20 596.27 11010128
20071011 596.27 602.42 594.35 598.96 11929840
20071012 592.05 602.04 590.89 602.04 18923142
20071015 601.65 603.19 572.45 574.37 39048792
20071016 573.99 573.99 561.69 565.54 20281562
20071017 568.23 577.83 549.02 552.86 47741748
20071018 553.24 560.16 535.19 538.26 36418888
20071019 540.18 545.56 533.26 535.57 18234692
20071022 526.35 541.33 523.66 535.19 18905312
20071023 544.02 548.25 536.72 539.03 18617308
20071024 547.10 551.71 536.34 540.95 24846416
20071025 547.48 560.54 545.94 554.78 25061670
20071026 553.63 566.31 547.48 560.16 11779917
20071029 567.84 572.84 556.70 561.69 14085249
20071030 558.62 570.15 557.85 568.99 17179632
20071031 572.84 583.21 567.07 580.52 16993138
20071101 575.14 582.83 565.15 570.15 15715146
20071102 562.08 570.15 557.85 566.31 15289712
20071105 565.15 565.15 553.24 561.69 11258439
20071106 564.38 570.53 561.69 568.99 11703133
20071107 570.92 574.37 551.71 555.16 17611832
20071108 547.10 549.40 535.57 535.57 24836136
20071109 539.80 541.72 509.83 517.90 22501130
20071112 513.67 532.50 512.52 530.58 13846960
20071113 524.81 535.95 520.59 530.19 15515118
20071114 537.49 544.79 527.12 530.58 16065748
20071115 528.65 533.26 515.21 519.05 11200916
20071116 516.74 517.51 504.83 508.29 12110998
20071119 509.06 509.44 482.17 482.93 24223168
20071120 486.78 494.08 469.87 492.92 27811698
20071121 486.39 488.70 472.18 480.25 17058860
20071122 483.70 489.85 468.72 489.08 12353192
20071123 492.92 516.36 492.92 515.21 19026214
20071126 520.20 521.35 499.46 501.76 14271352
20071127 497.92 507.52 487.16 503.30 13970334
20071128 504.07 521.74 499.07 520.97 15540886
20071129 530.58 539.41 512.52 517.90 14937808
20071130 518.28 532.88 516.36 524.04 12317143
20071203 523.66 524.04 510.60 513.67 11842776
20071204 515.21 516.74 496.38 504.45 11302687
20071205 508.68 517.13 503.68 517.13 8025716
20071206 514.44 538.64 514.44 522.12 14660997
20071207 529.81 535.19 525.20 527.12 9743848
20071210 526.35 541.33 523.66 534.80 9796035
20071211 538.64 544.02 529.42 531.73 10277820
20071212 524.04 539.41 518.28 530.58 18629542
20071213 523.28 523.66 509.44 512.52 18398930
20071214 509.83 520.20 500.99 517.51 14832133
20071217 507.91 512.13 493.31 494.84 13260020
20071218 491.00 502.91 491.00 494.08 13446643
20071219 497.53 500.99 490.23 494.46 10922152
20071220 497.15 500.99 490.62 499.84 11377909
20071221 507.14 510.21 500.22 507.52 13183627
20071224 500.99 514.82 500.99 514.82 2796878
20071225 514.82 514.82 514.82 514.82 0
20071226 514.82 514.82 514.82 514.82 0
20071227 514.82 520.59 510.98 514.05 5806928
20071228 514.05 518.66 509.06 516.36 3183139
20071231 522.89 522.89 511.75 517.13 3598812
20080101 517.13 517.13 517.13 517.13 0
20080102 521.35 523.28 505.60 507.91 8036778
20080103 507.91 515.98 498.69 514.82 9540046
20080104 515.98 516.74 498.30 499.84 14603214
20080107 498.30 500.99 480.63 487.55 12913192
20080108 491.77 493.69 481.01 486.39 13078863
20080109 482.55 492.54 477.56 485.62 13655000
20080110 489.08 499.46 483.70 484.47 15124562
20080111 486.78 494.08 477.56 484.86 13696516
20080114 484.09 497.15 483.70 494.08 12851765
20080115 491.77 496.38 478.32 480.63 11707558
20080116 479.09 480.63 461.04 470.64 19130718
20080117 474.48 484.47 462.19 464.49 16516949
20080118 464.88 464.88 439.90 444.90 21498648
20080121 437.22 439.90 415.70 423.77 23375032
20080122 414.93 456.04 401.87 450.66 39264828
20080123 466.03 471.79 437.60 459.11 30669612
20080124 472.56 502.14 468.72 497.53 36726544
20080125 510.21 514.82 477.56 478.71 24322336
20080128 477.94 477.94 460.27 469.10 17591660
20080129 475.25 481.01 468.72 481.01 9865791
20080130 475.63 479.86 471.41 475.63 7251763
20080131 475.63 484.09 454.12 479.86 18570326
20080201 487.93 487.93 468.34 476.79 19058228
20080204 480.63 485.62 471.02 482.93 8230820
20080205 480.63 484.86 464.88 468.34 13282535
20080206 461.04 467.57 455.27 462.96 15007955
20080207 460.65 460.65 429.53 432.60 27344228
20080208 438.37 450.28 436.06 445.28 18448254
20080211 441.44 442.98 418.77 423.38 20028826
20080212 427.23 444.90 414.55 442.59 20001756
20080213 438.37 443.36 431.84 435.68 11255836
20080214 444.52 447.97 425.69 429.53 13516269
20080215 431.45 435.68 421.46 424.92 13870645
20080218 428.38 445.28 428.38 444.13 10428134
20080219 440.67 457.19 436.45 446.82 13451068
20080220 439.90 447.20 433.37 436.45 12358528
20080221 439.90 456.04 436.06 444.90 10943886
20080222 442.21 447.20 431.84 436.83 10085991
20080225 442.21 454.50 440.67 451.81 13841494
20080226 455.66 471.79 453.35 470.26 18500440
20080227 474.48 477.17 457.96 468.72 12030570
20080228 487.93 498.30 471.41 473.33 31921056
20080229 472.18 481.78 465.65 469.87 24143390
20080303 465.65 465.65 447.59 449.13 21468976
20080304 448.74 464.49 439.52 445.67 14161122
20080305 450.66 464.88 448.36 462.57 15245334
20080306 468.34 468.34 448.36 451.05 12725267
20080307 445.67 452.58 434.14 448.74 20988232
20080310 446.44 457.96 434.53 435.68 18075008
20080311 436.06 459.50 436.06 452.58 26490238
20080312 464.49 472.95 456.43 470.26 16815364
20080313 460.65 460.65 444.13 454.12 18330476
20080314 453.35 466.41 444.13 444.52 15968922
20080317 431.84 436.45 418.77 421.08 18271782
20080318 428.76 450.66 423.38 449.13 15567565
20080319 453.74 458.73 442.98 449.13 13821192
20080320 443.36 459.88 443.36 454.12 21228994
20080321 454.12 454.12 454.12 454.12 0
20080324 454.12 454.12 454.12 454.12 0
20080325 472.56 488.31 469.87 488.31 21882046
20080326 495.55 496.74 474.88 477.66 16292036
20080327 478.86 492.37 474.48 487.20 13844192
20080328 489.98 491.57 481.64 486.80 8880434
20080331 483.23 492.37 475.68 490.78 12884934
20080401 489.19 513.43 480.45 510.65 19436046
20080402 511.04 527.73 509.45 527.73 20577494
20080403 529.32 529.32 507.47 510.65 13889235
20080404 511.04 517.80 505.48 517.40 13904334
20080407 521.38 523.76 516.61 518.59 9951421
20080408 518.99 520.98 512.63 518.99 8405335
20080409 517.40 521.77 508.66 511.04 14177743
20080410 511.04 514.62 494.75 499.52 16086696
20080411 501.90 505.88 491.17 495.15 11633016
20080414 492.76 495.94 488.39 490.38 8820795
20080415 496.34 496.74 488.00 492.76 14174471
20080416 494.35 498.73 489.19 498.33 14566529
20080417 505.08 505.08 489.19 492.76 10080387
20080418 497.14 514.22 493.96 513.03 10901242
20080421 515.02 518.20 501.51 505.88 8360543
20080422 502.70 508.26 499.12 502.70 8026866
20080423 505.08 509.45 501.90 505.08 19376534
20080424 505.88 508.26 487.60 497.14 14917569
20080425 499.52 502.70 485.61 499.52 9915939
20080428 499.92 507.87 499.52 504.29 5928552
20080429 504.69 505.08 489.59 492.76 7869212
20080430 493.96 503.89 493.96 500.31 8529646
20080501 496.34 504.69 493.96 501.90 3174460
20080502 508.66 531.31 506.28 524.56 16312922
20080505 524.56 524.56 524.56 524.56 0
20080506 524.95 528.13 514.62 518.20 9039094
20080507 518.20 525.35 509.45 511.44 8735614
20080508 508.26 515.42 503.49 514.22 10026410
20080509 508.66 509.85 498.33 507.87 7046722
20080512 507.87 515.42 502.30 505.48 5236160
20080513 507.47 514.22 496.74 505.88 7557051
20080514 506.67 518.20 506.67 509.45 11952350
20080515 506.67 507.87 500.71 506.28 7734836
20080516 511.44 518.20 510.65 514.22 13118457
20080519 514.62 519.39 507.47 518.20 5312281
20080520 515.81 517.40 498.33 498.73 13348835
20080521 503.10 503.10 477.66 480.45 14070040
20080522 480.84 485.21 475.68 482.43 10867145
20080523 482.83 496.34 480.45 486.41 11066697
20080526 486.41 486.41 486.41 486.41 0
20080527 490.38 492.76 478.06 482.83 9700660
20080528 486.80 498.73 484.42 492.76 10342598
20080529 497.53 503.49 494.35 499.92 9551688
20080530 504.29 512.63 501.11 501.11 12108116
20080602 499.52 499.92 488.79 494.35 7315601
20080603 495.55 498.33 491.17 497.53 7385683
20080604 493.96 502.30 487.60 494.35 8388726
20080605 496.34 500.71 485.21 491.57 10026033
20080606 493.56 497.53 485.21 485.61 14579992
20080609 481.64 484.82 472.89 475.28 9818051
20080610 469.32 474.09 460.97 466.93 10060759
20080611 466.14 473.69 447.86 454.22 17461038
20080612 454.61 474.09 454.61 472.10 11540035
20080613 468.52 472.10 458.99 469.32 9077847
20080616 472.50 478.06 460.97 466.54 9175987
20080617 466.54 477.27 461.77 462.56 10982774
20080618 457.79 460.58 453.42 457.40 9583521
20080619 457.40 460.18 445.08 445.08 12593533
20080620 447.46 453.42 432.36 437.53 14674987
20080623 434.75 440.31 429.58 432.76 10651111
20080624 434.35 435.54 417.66 425.21 12808183
20080625 428.78 428.78 416.86 423.62 9603401
20080626 420.44 422.82 404.15 404.15 11864275
20080627 400.97 406.13 393.02 399.38 14826978
20080630 400.17 402.16 388.85 398.19 16623825
20080701 396.60 396.60 375.93 381.10 22338734
20080702 381.69 398.58 372.35 388.05 17832838
20080703 383.08 401.76 382.29 400.17 19159240
20080704 401.76 401.76 383.68 385.07 7072515
20080707 390.24 397.39 383.48 396.40 11622447
20080708 386.26 396.20 383.48 394.21 13299387
20080709 399.77 416.07 397.39 411.30 14267704
20080710 404.54 406.53 396.60 397.19 13222133
20080711 398.19 406.13 382.89 383.48 15277165
20080714 388.85 402.16 388.65 394.81 10935214
20080715 391.43 399.77 373.15 379.51 14746579
20080716 380.10 388.85 365.80 385.47 19703920
20080717 391.83 406.93 391.83 403.35 19210828
20080718 398.58 428.39 398.19 428.39 17668768
20080721 424.41 424.41 405.74 416.86 20127684
20080722 412.09 414.88 393.42 405.74 13340279
20080723 414.88 427.19 410.90 425.21 13150416
20080724 430.77 430.77 402.56 406.53 12410212
20080725 400.97 401.76 371.96 389.44 24712218
20080728 386.86 388.65 373.55 373.94 12559813
20080729 373.94 378.91 365.80 370.96 8495171
20080730 383.08 408.12 383.08 403.35 18519946
20080731 408.91 409.31 389.24 400.97 17974512
20080801 400.17 408.91 392.03 397.79 9604533
20080804 394.21 398.19 388.25 391.63 11267507
20080805 392.42 422.43 392.22 422.43 14931284
20080806 420.84 428.78 404.94 412.09 18371602
20080807 409.71 420.04 402.56 410.90 13916790
20080808 407.72 424.02 404.54 424.02 7018789
20080811 426.80 433.95 421.23 432.76 11843011
20080812 433.16 441.90 427.19 435.54 11460013
20080813 435.14 435.14 413.29 413.29 15237783
20080814 417.66 424.81 410.90 421.63 8750084
20080815 424.41 427.99 419.25 424.02 9681535
20080818 420.84 422.82 414.08 416.86 5462008
20080819 399.38 408.52 390.44 390.63 11769658
20080820 392.22 399.77 389.05 396.99 8325816
20080821 389.44 390.24 378.71 379.11 10795805
20080822 379.71 405.34 378.91 404.94 11679067
20080825 404.94 404.94 404.94 404.94 0
20080826 397.39 400.57 390.24 398.19 8353874
20080827 397.19 403.75 390.63 398.98 8026488
20080828 398.19 416.07 395.80 412.49 10058494
20080829 414.88 416.47 405.34 408.91 22694052
20080901 404.94 420.44 401.36 416.86 7354605
20080902 416.86 432.76 415.67 430.77 9469401
20080903 427.99 429.58 417.26 421.63 13019184
20080904 423.22 425.61 409.31 409.31 8177725
20080905 408.12 408.52 392.03 393.22 15418713
20080908 409.31 428.39 408.12 428.39 8338398
20080909 428.39 445.87 423.62 431.17 17123334
20080910 428.78 434.35 420.44 429.18 11928066
20080911 427.19 427.59 412.09 422.43 8956556
20080912 426.00 430.77 414.48 424.02 12513259
20080915 402.95 406.13 383.88 389.05 24797776
20080916 379.51 387.65 352.49 365.60 25400458
20080917 373.94 388.65 359.24 362.02 23656328
20080918 357.65 391.83 353.08 379.71 33935136
20080919 476.87 476.87 409.31 449.05 42619036
20080922 462.17 464.15 425.21 425.21 12223619
20080923 424.41 424.41 382.29 417.26 15921242
20080924 419.64 424.81 390.44 390.44 9780053
20080925 398.19 437.92 385.47 429.18 12809693
20080926 431.57 431.57 410.11 411.70 9201403
20080929 421.23 421.23 378.91 378.91 11756195
20080930 363.21 389.44 359.44 381.49 14724057
20081001 398.98 398.98 374.94 387.06 12100944
20081002 394.21 395.60 368.58 369.57 12476771
20081003 376.92 387.46 361.03 379.91 10613239
20081006 365.60 367.98 321.69 331.42 7778621
20081007 341.95 366.00 301.62 344.54 6396731
20081008 327.45 371.96 305.99 325.66 10824743
20081009 345.73 369.57 333.81 344.93 12906701
20081010 327.45 361.63 310.96 327.45 12816990
20081013 346.52 361.63 305.00 334.60 15834048
20081014 349.70 369.97 332.22 353.68 7321011
20081015 370.77 370.77 300.23 311.55 14998723
20081016 305.99 305.99 271.42 280.56 8932272
20081017 298.04 302.02 226.31 244.99 25927018
20081020 240.82 250.36 233.07 243.60 15091076
20081021 252.74 272.21 238.43 241.22 14362322
20081022 234.26 236.05 211.41 211.41 14736135
20081023 221.74 221.74 190.75 218.56 21393064
20081024 198.70 212.60 184.39 196.51 17574528
20081027 183.59 201.87 167.30 194.92 21919246
20081028 218.56 228.90 204.26 205.85 27377354
20081029 227.31 263.87 227.31 257.51 24239006
20081030 268.83 286.92 256.12 278.17 12451229
20081031 274.99 300.63 248.77 292.48 16827278
20081103 302.02 311.55 290.49 307.98 10976232
20081104 317.91 341.76 310.96 334.40 13791598
20081105 333.01 344.93 310.16 310.16 8835893
20081106 299.63 305.79 287.71 302.02 10901117
20081107 302.02 305.99 290.10 299.24 7120327
20081110 305.99 320.10 300.23 309.77 7807560
20081111 303.61 311.95 298.44 301.22 10318189
20081112 314.73 316.92 272.01 280.76 17430588
20081113 265.46 280.76 262.28 264.46 9146923
20081114 278.17 286.12 266.45 274.00 9449899
20081117 272.81 286.12 265.85 277.97 8031521
20081118 279.76 305.39 272.81 301.82 7193429
20081119 300.03 305.20 272.61 279.56 9342951
20081120 265.06 271.42 222.54 232.67 17515014
20081121 231.88 277.38 227.51 233.86 12055648
20081124 249.96 257.51 245.59 255.12 12813090
20081125 246.58 286.12 241.81 286.12 10459360
20081126 280.36 298.04 276.78 283.54 7028100
20081127 289.10 309.17 284.53 302.41 4715136
20081128 302.41 329.83 298.64 318.11 8571544
20081201 320.50 321.89 304.60 312.55 9078854
20081202 298.84 306.59 287.91 305.20 9182404
20081203 304.20 304.20 281.35 289.30 6784637
20081204 291.09 311.36 289.30 302.02 7661105
20081205 299.43 311.36 279.37 284.13 7694447
20081208 307.18 317.91 298.44 307.58 8445849
20081209 303.41 337.38 298.04 334.60 8870746
20081210 335.40 337.78 314.14 326.46 8915412
20081211 310.96 330.83 303.61 317.12 11099284
20081212 303.21 316.72 295.46 300.43 7458156
20081215 301.82 311.16 290.49 291.49 8128277
20081216 303.61 308.97 278.17 308.97 7606247
20081217 317.91 325.46 299.83 318.71 9813521
20081218 320.10 328.05 312.55 314.73 7393987
20081219 309.96 316.32 299.83 301.22 13478053
20081222 298.84 304.40 286.12 290.69 5278184
20081223 301.82 306.39 296.45 302.81 4217766
20081224 296.85 307.98 294.07 298.24 856211
20081225 298.24 298.24 298.24 298.24 0
20081226 298.24 298.24 298.24 298.24 0
20081229 294.07 317.91 291.29 317.91 3734740
20081230 308.38 324.47 308.38 324.07 3601118
20081231 320.10 324.47 305.99 309.96 3080094
20090101 309.96 309.96 309.96 309.96 0
20090102 309.96 317.12 307.18 310.76 1347667
20090105 319.90 319.90 297.65 307.38 4852406
20090106 307.58 332.02 299.04 331.03 7181979
20090107 333.01 333.01 315.13 320.10 5295673
20090108 321.89 336.99 306.59 334.40 6864156
20090109 333.81 348.11 322.68 334.60 5635767
20090112 332.81 346.13 327.45 346.13 3315882
20090113 337.78 337.78 310.76 317.91 7428336
20090114 312.35 321.89 271.22 291.68 9128679
20090115 282.15 301.62 275.59 281.35 7640848
20090116 295.26 297.25 269.03 270.42 15283582
20090119 278.17 283.74 246.38 253.34 16357085
20090120 251.35 260.29 229.49 237.44 19208186
20090121 234.66 241.22 217.77 236.84 22041418
20090122 246.98 249.36 222.54 224.92 13448485
20090123 224.92 224.92 193.93 209.82 24766194
20090126 205.65 249.36 205.65 239.43 19842952
20090127 236.45 243.40 221.35 233.07 14906371
20090128 240.22 269.23 238.43 264.66 19707442
20090129 258.30 260.89 242.01 246.58 14023990
20090130 247.18 251.75 238.43 247.97 17441410
20090202 242.61 254.73 231.48 244.40 13106630
20090203 245.79 268.04 238.63 264.46 15598511
20090204 277.58 298.64 268.83 294.07 25484632
20090205 281.75 306.98 280.76 306.98 22448700
20090206 308.38 324.67 302.81 317.91 22714812
20090209 308.57 321.89 307.58 321.29 19513678
20090210 315.73 322.28 310.36 311.55 19239640
20090211 308.57 308.57 296.06 301.82 16111609
20090212 294.47 301.42 285.33 289.50 22738340
20090213 298.04 298.04 266.65 271.22 25331634
20090216 264.66 277.97 251.15 252.14 12315594
20090217 255.92 255.92 236.05 244.00 17924686
20090218 248.77 249.56 227.70 241.81 20188582
20090219 243.20 246.38 227.90 227.90 13371357
20090220 225.32 236.65 214.99 230.88 23257352
20090223 237.04 247.18 225.52 227.70 18991900
20090224 220.95 228.70 209.82 216.18 14530041
20090225 225.72 238.63 221.35 228.50 23683128
20090226 232.27 263.07 232.08 256.91 23439918
20090227 246.38 249.76 227.70 229.69 21612370
20090302 218.37 224.92 212.01 212.60 15480240
20090303 217.17 217.17 203.66 204.26 18923076
20090304 205.85 228.70 205.85 226.51 20722188
20090305 219.76 229.49 146.00 150.93 97269448
20090306 151.01 160.35 127.24 129.79 68813800
20090309 131.06 143.14 130.34 140.68 31042514
20090310 136.78 158.64 136.78 156.81 35144024
20090311 158.96 173.06 151.01 169.69 26454836
20090312 161.34 162.14 142.58 151.80 40737512
20090313 159.75 162.53 154.35 157.45 22138930
20090316 162.93 168.49 154.98 157.45 19637234
20090317 158.24 163.72 151.72 162.33 16581675
20090318 168.49 170.08 153.31 156.89 18411488
20090319 164.92 192.14 162.93 173.86 56147672
20090320 166.90 189.16 166.90 189.16 26221816
20090323 198.50 211.21 195.32 209.82 22599434
20090324 213.40 220.55 200.28 212.21 25952936
20090325 206.12 210.84 194.95 202.68 20935984
20090326 200.96 210.41 193.66 210.41 22152882
20090327 214.28 214.28 198.39 203.54 17189576
20090330 197.31 197.31 173.91 173.91 25326064
20090331 182.07 189.37 175.84 185.72 19999238
20090401 183.79 195.17 176.27 195.17 24646646
20090402 197.74 208.91 197.74 206.55 23296076
20090403 207.84 220.72 197.74 215.99 24758542
20090406 222.44 226.94 200.11 204.40 16243514
20090407 206.55 214.71 193.45 194.52 17245002
20090408 191.52 199.89 189.16 196.24 13716916
20090409 202.90 205.90 196.67 200.96 11738860
20090410 200.96 200.96 200.96 200.96 0
20090413 200.96 200.96 200.96 200.96 0
20090414 203.11 218.14 200.96 208.48 16821516
20090415 204.40 211.91 201.82 206.98 11669579
20090416 210.41 220.29 206.98 219.00 21003636
20090417 221.58 252.28 220.72 245.84 32439522
20090420 234.46 249.06 227.80 235.32 4597340
20090421 235.32 235.32 210.41 217.71 4115285
20090422 216.42 226.09 208.05 216.64 5874553
20090423 217.28 217.28 204.19 205.47 6869287
20090424 204.40 234.67 204.40 234.67 6869986
20090427 236.18 256.79 236.18 246.48 4700272
20090428 238.11 244.55 231.02 236.39 1503221
20090429 239.40 258.08 238.97 253.35 2907119
20090430 258.51 275.90 252.49 270.96 3921764
20090501 273.96 273.96 257.00 264.30 1006960
20090504 264.30 264.30 264.30 264.30 0
20090505 277.40 304.67 276.11 281.26 3851784
20090506 286.63 302.09 284.49 290.71 4258970
20090507 300.59 312.18 290.07 292.86 3990928
20090508 293.50 310.89 291.57 310.25 3760264
20090511 308.32 308.53 294.36 300.59 1274419
20090512 299.30 307.67 290.28 293.72 2552098
20090513 296.94 299.73 258.29 266.88 6949164
20090514 268.17 277.40 259.36 273.11 4659285
20090515 274.18 284.49 264.52 268.60 2382797
20090518 262.80 284.27 260.22 279.98 2969297
20090519 287.71 301.45 285.99 300.37 2707893
20090520 303.16 305.31 287.92 292.21 3010400
20090521 284.27 292.86 272.46 275.47 2992701
20090522 279.12 298.44 273.54 291.36 4428038
20090525 291.36 291.36 291.36 291.36 0
20090526 289.42 298.66 278.26 292.21 3052201
20090527 298.23 305.74 291.79 295.65 2121043
20090528 290.50 294.15 282.77 289.85 1467590
20090529 295.65 300.59 286.85 287.28 3592592
20090601 298.44 310.46 295.44 306.81 2202317
20090602 300.59 308.32 299.30 303.16 1150528
20090603 308.53 308.53 286.20 287.28 2674359
20090604 290.28 300.59 288.99 297.80 1932413
20090605 298.01 308.96 298.01 307.46 2663181
20090608 304.45 306.39 297.15 304.24 2533002
20090609 304.88 306.81 294.79 295.65 1899228
20090610 302.31 307.46 298.66 300.80 2683092
20090611 297.58 314.76 296.29 313.26 2093098
20090612 311.54 312.83 302.09 302.31 2587030
20090615 298.87 306.17 284.49 288.78 4820436
20090616 288.56 291.57 281.91 284.91 1863132
20090617 284.91 291.14 277.40 282.55 3821976
20090618 280.62 285.34 272.25 273.32 3702743
20090619 279.12 292.00 274.82 289.21 15107774
20090622 290.50 292.00 279.76 282.55 2883482
20090623 283.41 287.06 276.33 279.98 2443112
20090624 281.69 292.86 275.68 286.85 5017916
20090625 286.85 288.14 276.76 281.05 1985159
20090626 283.41 288.56 279.12 283.63 2765414
20090629 281.48 297.37 281.26 293.29 1257419
20090630 296.29 297.15 287.92 293.29 4208552
20090701 295.22 301.23 293.72 299.48 2710105
20090702 296.51 298.87 286.63 288.35 2635235
20090703 287.06 299.51 286.63 292.31 8506528
20090706 293.93 293.93 283.41 289.64 2352639
20090707 294.15 294.15 283.84 284.27 4194346
20090708 281.48 282.12 257.43 260.22 3606449
20090709 263.87 269.03 245.41 251.58 5547944
20090710 249.92 250.99 237.68 237.68 5442450
20090713 240.04 256.36 235.96 255.29 2658872
20090714 258.29 266.66 255.07 263.66 2499468
20090715 267.95 276.33 266.66 276.33 2153762
20090716 277.61 280.41 270.96 272.03 4125415
20090717 276.54 277.40 273.54 273.42 3343880
20090720 278.26 283.84 271.17 281.48 1698954
20090721 284.91 291.36 281.26 288.14 2290461
20090722 291.36 291.36 279.33 281.69 2373715
20090723 282.12 294.15 276.97 293.50 2758893
20090724 293.93 302.74 287.71 293.72 1340440
20090727 295.44 298.87 285.34 290.50 2202317
20090728 288.35 293.50 282.55 285.13 4156504
20090729 286.20 298.66 284.49 294.58 1300385
20090730 296.51 301.66 293.93 301.23 3207181
20090731 298.01 307.67 298.01 301.23 4393107
20090803 303.59 306.26 294.49 302.22 3007373
20090804 299.64 302.56 287.88 298.44 3160373
20090805 299.47 306.69 297.15 306.00 1774406
20090806 312.61 335.80 312.61 322.66 2759242
20090807 322.92 332.79 309.52 327.90 8805775
20090810 329.62 332.45 319.05 327.47 2595879
20090811 326.78 329.02 306.17 307.72 4392292
20090812 306.86 321.37 300.24 317.94 4545176
20090813 322.23 330.48 319.48 326.01 4475662
20090814 328.33 329.87 317.42 319.31 2058865
20090817 319.65 327.13 313.81 324.46 1854981
20090818 325.15 332.28 323.95 329.87 4417792
20090819 324.64 335.54 322.92 333.74 2934599
20090820 338.12 341.81 331.08 334.34 3459270
20090821 334.17 353.83 330.05 352.72 3137900
20090824 356.41 364.57 350.49 356.24 8951323
20090825 354.69 360.71 351.00 357.70 6440910
20090826 355.90 360.19 346.96 347.82 8511651
20090827 346.02 352.37 339.32 343.44 7534733
20090828 348.17 350.31 345.50 348.85 12092949
20090831 348.85 348.85 348.85 348.85 0
20090901 355.55 358.99 345.50 348.08 9342323
20090902 343.44 347.65 330.13 335.20 12703785
20090903 337.60 342.50 330.65 332.62 8203672
20090904 340.09 349.63 335.11 345.76 10849852
20090907 349.97 355.04 347.05 354.01 5915307
20090908 354.09 355.55 340.95 342.67 12565456
20090909 340.01 346.28 340.01 345.25 10336708
20090910 345.25 348.60 339.92 347.82 8210076
20090911 351.34 357.79 349.03 355.29 13239752
20090914 351.26 353.41 347.39 350.40 6446965
20090915 349.71 349.88 343.96 346.45 8938282
20090916 347.48 356.07 346.96 355.29 8672686
20090917 362.25 362.25 352.46 357.96 6689157
20090918 356.15 356.75 351.26 355.38 13989499
20090921 355.90 358.30 349.88 354.78 6041177
20090922 355.29 364.14 355.29 361.99 10658777
20090923 368.58 370.33 356.73 362.17 14441963
20090924 359.19 368.14 356.99 358.66 12777577
20090925 360.85 365.86 358.48 360.15 8742757
20090928 362.52 369.10 356.29 367.52 7776328
20090929 369.37 383.76 366.91 378.40 12511385
20090930 384.72 398.41 384.55 393.23 23870826
20091001 396.66 409.91 393.32 396.39 22227636
20091002 394.90 406.66 386.13 392.74 22755690
20091005 401.40 403.68 385.86 395.87 14461107
20091006 396.75 401.22 390.08 395.25 13182108
20091007 393.67 414.30 386.21 410.26 18359982
20091008 414.21 415.96 406.92 409.03 26905260
20091009 407.98 410.26 404.38 407.10 8948782
20091012 410.61 415.52 404.56 409.03 8567384
20091013 406.92 409.12 399.82 399.82 9379180
20091014 408.24 408.86 399.64 402.01 9521620
20091015 405.35 412.37 400.52 405.17 12616335
20091016 406.22 409.38 389.20 395.17 8536845
20091019 400.78 400.96 385.34 389.20 15300479
20091020 388.41 395.34 380.86 385.69 11143046
20091021 385.78 388.41 375.68 386.83 12926627
20091022 384.37 386.13 372.96 376.56 10646215
20091023 383.76 388.32 375.24 378.40 9897435
20091026 384.63 384.63 366.56 369.98 7218190
20091027 371.56 377.97 354.45 369.01 14853559
20091028 369.63 371.03 348.57 349.09 19900048
20091029 347.43 359.19 343.30 348.39 15252392
20091030 351.29 351.29 334.26 336.63 15872861
20091102 336.19 344.44 331.37 341.46 8680653
20091103 337.16 338.21 323.82 332.86 14580529
20091104 342.42 357.17 342.42 351.29 18077154
20091105 347.69 351.20 336.11 347.25 14077088
20091106 349.88 352.34 340.14 344.97 10551293
20091109 347.51 357.17 347.51 355.15 7544321
20091110 358.83 359.80 344.88 347.60 11834053
20091111 352.08 361.20 350.59 358.04 14160160
20091112 358.92 359.71 353.31 355.06 13065420
20091113 357.17 357.52 352.52 355.50 9197882
20091116 366.82 366.82 356.73 359.54 9211556
20091117 359.71 361.73 356.11 358.40 14303967
20091118 359.80 363.05 353.92 353.92 9273660
20091119 354.97 355.85 344.71 346.81 8607723
20091120 346.81 354.18 345.93 347.43 12456232
20091123 349.09 354.45 349.09 351.90 6709621
20091124 348.83 354.97 347.34 348.13 7110505
20091125 349.88 351.90 343.65 346.55 9890028
20091126 341.55 343.83 325.93 324.70 15007052
20091127 317.24 335.58 317.24 333.03 13546413
20091130 331.98 333.74 324.70 325.05 12452699
20091201 329.09 332.86 326.89 332.16 13351668
20091202 333.39 336.19 328.73 331.19 8209688
20091203 331.72 338.04 329.70 335.84 9922390
20091204 336.19 337.25 324.70 332.95 11215292
20091207 333.03 336.02 328.30 332.86 8567156
20091208 331.19 333.03 324.08 325.93 21859798
20091209 324.26 333.30 320.66 323.64 19089392
20091210 321.80 329.96 318.20 323.38 17177728
20091211 325.22 332.33 319.96 325.22 31243764
20091214 328.12 335.14 328.12 333.91 10366348
20091215 335.58 336.98 329.00 335.59 10397571
20091216 331.63 337.69 329.26 337.25 10189608
20091217 335.49 337.77 326.28 327.51 7890850
20091218 327.15 329.88 323.12 324.43 19311826
20091221 327.42 340.84 325.22 337.60 13112939
20091222 338.74 343.92 337.86 341.81 13696602
20091223 342.25 344.71 335.49 342.25 8525108
20091224 335.58 342.86 335.58 340.58 1036623
20091229 346.20 350.50 341.37 349.88 4366991
20091230 348.83 350.50 344.71 346.11 2382855
20091231 348.39 349.18 344.44 349.18 1809334
20100104 347.43 349.09 342.69 346.20 5678012
20100105 347.43 356.64 345.23 353.74 12429111
20100106 352.87 360.06 352.87 359.62 9748727
20100107 357.96 358.57 352.08 353.66 7487345
20100108 354.27 364.36 354.10 360.33 8687604
20100111 359.62 362.70 353.31 355.15 10867624
20100112 356.20 363.05 354.53 359.36 9627368
20100113 359.19 363.66 357.52 358.92 8045255
20100114 360.68 366.82 360.24 363.92 13329448
20100115 364.54 376.21 364.36 368.40 22675126
20100118 369.37 372.88 368.58 370.33 6893882
20100119 370.51 372.79 362.34 369.89 12098536
20100120 368.05 374.81 363.57 365.42 11766821
20100121 368.40 369.54 356.11 357.17 16175860
20100122 354.71 359.10 343.74 348.48 14921133
20100125 344.88 354.18 343.13 346.55 9233549
20100126 342.25 348.48 341.02 347.08 5804385
20100127 343.04 346.46 336.98 340.32 13823089
20100128 344.88 351.73 340.05 340.41 12035520
20100129 343.21 345.85 338.30 340.93 10712991
20100201 339.18 350.59 338.39 348.74 8153168
20100202 349.62 354.01 346.02 349.18 9006784
20100203 349.80 353.04 346.64 349.27 11045275
20100204 351.02 356.11 331.81 334.35 18617172
20100205 331.28 333.65 318.12 320.40 24914742
20100208 319.78 321.98 303.72 312.15 26548020
20100209 311.53 315.04 300.04 302.32 21560104
20100210 309.52 324.08 308.29 317.33 28450110
20100211 322.42 328.56 317.50 318.99 19181350
20100212 325.93 326.63 312.76 315.83 10312563
20100215 316.27 324.79 316.27 321.27 6694238
20100216 325.40 327.77 322.06 325.93 6440466
20100217 329.09 333.21 327.15 330.66 10538416
20100218 329.09 332.77 325.84 329.00 6825967
20100219 328.65 333.91 325.58 332.68 12669664
20100222 332.95 336.63 330.84 334.35 6126300
20100223 334.96 338.21 328.65 330.14 9617112
20100224 329.96 335.14 327.86 329.88 11043224
20100225 328.91 336.28 324.61 327.33 13708111
20100226 329.35 342.95 329.35 342.51 19275702
20100301 344.35 346.02 324.26 329.26 32118688
20100302 330.58 337.16 320.31 332.77 23809520
20100303 333.74 342.42 331.28 342.42 13063939
20100304 337.86 338.21 328.73 333.47 19754302
20100305 334.61 344.88 334.61 344.09 12089306
20100308 344.09 349.71 342.25 344.35 10449875
20100309 344.27 345.93 338.21 344.09 8110550
20100310 343.13 347.08 341.63 346.20 9584864
20100311 345.85 349.18 343.30 345.93 10602229
20100312 349.27 351.29 346.64 347.43 15544565
20100315 349.18 350.15 342.86 342.86 8072604
20100316 342.69 349.18 342.51 346.72 11292894
20100317 348.22 352.25 348.22 351.02 9277079
20100318 349.01 354.10 348.48 350.41 7452020
20100319 353.48 354.36 350.23 351.90 17855630
20100322 350.32 352.43 346.55 350.41 10001359
20100323 351.64 356.03 347.16 352.43 16385077
20100324 360.18 360.63 347.32 349.97 16398462
20100325 349.51 353.07 349.51 350.06 17934096
20100326 349.15 352.79 349.15 350.51 9396563
20100329 351.70 354.53 350.79 353.43 9410714
20100330 355.07 356.80 352.34 353.43 13445335
20100331 351.61 353.16 348.69 351.24 11254266
20100401 354.62 354.62 349.06 351.61 20123410
20100406 353.52 355.44 350.51 355.07 19011422
20100407 355.62 355.62 350.33 351.43 11448428
20100408 350.97 350.97 340.49 345.77 14785052
20100409 350.06 354.62 347.32 353.70 11649720
20100412 357.17 358.08 351.52 354.80 8113010
20100413 355.16 356.62 352.98 353.70 14302938
20100414 354.98 355.35 351.61 353.61 9997807
20100415 354.16 355.44 351.52 353.98 21252950
20100416 353.61 357.62 350.06 352.79 27868062
20100419 351.33 353.43 343.95 344.68 8893497
20100420 346.50 352.79 345.23 352.79 19409398
20100421 353.07 354.62 347.51 351.61 13043408
20100422 350.15 350.24 338.21 340.94 15865778
20100423 344.13 344.13 335.20 336.57 15779008
20100426 340.12 341.40 337.48 339.67 9496716
20100427 338.66 340.03 324.53 324.53 14155397
20100428 324.44 324.53 311.22 318.88 18230824
20100429 320.52 327.91 316.15 325.90 14342539
20100430 327.09 332.74 317.15 317.88 15328596
20100504 320.70 322.07 300.10 301.65 21961038
20100505 301.74 304.66 291.99 299.01 20707322
20100506 293.63 306.94 289.44 290.62 23819070
20100507 281.05 288.80 269.65 276.58 32888190
20100510 290.35 310.59 290.35 309.04 31151702
20100511 306.67 315.87 299.37 304.48 23071930
20100512 303.75 314.78 301.29 312.68 18668182
20100513 314.32 318.06 309.13 311.22 9588312
20100514 311.41 311.41 295.91 298.01 16674128
20100517 293.54 296.73 287.07 288.98 18963924
20100518 294.91 299.56 291.35 294.36 15296236
20100519 288.07 288.07 278.22 281.23 19166642
20100520 285.33 291.62 272.57 279.41 21811632
20100521 278.04 284.06 272.30 280.87 23877978
20100524 284.88 285.70 275.58 279.96 10030277
20100525 272.48 272.48 264.55 268.20 20902472
20100526 274.39 277.04 269.20 273.39 19930674
20100527 279.77 293.36 278.31 292.90 22357590
20100528 295.91 298.92 291.17 291.62 16985884
20100601 293.54 302.84 286.79 299.56 18980268
20100602 298.73 304.75 292.99 297.09 12527727
20100603 303.93 314.32 301.74 309.13 19080092
20100604 311.41 314.14 298.46 300.01 18492778
20100607 294.81 300.56 292.35 294.81 11462359
20100608 295.36 297.18 286.06 289.62 12369436
20100609 291.08 296.82 289.16 294.91 12205550
20100610 293.81 305.30 289.34 304.57 9971480
20100611 308.76 310.86 305.12 307.03 15674029
20100614 309.95 314.51 309.67 313.87 11357929
20100615 309.95 314.23 306.94 311.22 13116905
20100616 315.69 315.78 311.59 314.78 8814297
20100617 316.78 320.07 314.05 317.42 8342165
20100618 322.71 326.08 319.06 322.16 17174122
20100621 326.36 330.64 321.52 323.07 9299482
20100622 323.07 323.07 310.68 317.24 10520180
20100623 316.42 316.42 308.03 309.95 6541066
20100624 312.86 313.32 302.47 302.84 7030639
20100625 302.84 308.58 294.45 296.36 18552672
20100628 298.10 301.29 294.54 301.29 11855071
20100629 295.09 296.82 288.80 289.71 12081374
20100630 289.25 290.53 284.60 286.34 14239534
20100701 280.87 285.70 276.22 278.77 16362591
20100702 280.78 291.35 280.78 287.25 14567635
20100705 287.52 295.36 286.43 289.62 10678252
20100706 290.35 301.65 290.35 301.20 14354386
20100707 297.37 304.20 293.72 303.66 10986827
20100708 307.94 310.95 306.03 308.40 13611524
20100709 309.95 312.50 307.94 311.13 15343076
20100712 312.77 316.33 309.22 315.23 8230056
20100713 314.41 324.53 313.59 324.53 15176338
20100714 326.72 328.00 320.80 324.44 15255978
20100715 322.89 324.44 311.77 313.05 12156406
20100716 313.59 316.78 304.93 305.85 16089997
20100719 305.30 308.67 301.74 305.02 7717995
20100720 308.03 308.12 300.74 304.48 6200679
20100721 306.39 314.14 306.39 309.95 11330175
20100722 308.40 321.89 307.30 319.98 9704041
20100723 318.97 321.89 316.42 319.06 8722920
20100726 323.26 323.71 317.51 323.71 10732881
20100727 327.18 337.93 325.54 331.37 21658936
20100728 335.38 338.75 324.08 327.09 14834635
20100729 326.72 339.03 326.72 333.56 12606928
20100730 333.56 336.02 323.89 325.81 10970372
20100802 329.91 340.76 325.81 339.94 14821910
20100803 340.94 346.14 338.21 343.22 12468382
20100804 342.77 345.04 331.37 335.38 12822810
20100805 336.29 363.64 336.29 359.45 31250868
20100806 361.27 364.28 343.40 347.96 19405120
20100809 355.53 359.54 351.24 355.53 9475764
20100810 354.98 357.81 349.24 351.15 10367154
20100811 348.60 348.60 338.12 338.39 7904478
20100812 336.02 338.75 329.09 334.83 13764331
20100813 337.84 358.99 337.84 353.16 31052428
20100816 361.91 363.28 342.31 344.50 21326776
20100817 346.69 362.82 344.86 362.18 17983790
20100818 361.91 362.46 352.52 354.07 11970800
20100819 355.16 357.81 347.05 348.14 12468711
20100820 348.23 351.61 340.49 344.32 13778811
20100823 346.96 359.90 344.22 356.62 11768850
20100824 353.61 354.98 346.14 348.14 12343218
20100825 350.97 352.88 339.67 342.13 11622186
20100826 345.77 347.78 337.93 344.86 17741910
20100827 343.22 350.06 341.67 347.78 12496244
20100831 342.67 347.23 339.03 345.50 15461329
20100901 347.69 355.53 343.40 353.98 11851670
20100902 354.16 361.91 352.43 360.27 10303091
20100903 362.82 364.92 355.53 360.63 9364861
20100906 360.72 366.38 360.36 363.37 5945197
20100907 362.64 363.37 354.43 356.07 5343295
20100908 355.25 358.35 351.33 356.44 8901944
20100909 356.35 363.73 352.52 361.45 10604207
20100910 358.08 374.85 358.08 373.12 14778361
20100913 379.32 389.44 376.31 376.77 11141718
20100914 377.68 382.51 375.13 380.69 8306404
20100915 381.78 387.80 378.41 380.78 13522670
20100916 379.87 383.15 376.13 379.23 8185739
20100917 384.52 387.34 375.49 375.67 13683485
20100920 378.77 386.61 376.77 386.07 7299285
20100921 387.34 387.62 379.78 380.14 10008338
20100922 381.73 383.78 370.35 370.35 14266095
20100923 372.87 374.64 364.94 372.12 8887487
20100924 371.75 376.69 365.50 373.98 10958747
20100927 375.85 379.30 370.25 371.93 6577178
20100928 370.07 373.14 364.75 369.60 9339215
20100929 373.98 375.66 366.06 375.01 11016954
20100930 375.10 381.54 372.12 372.12 11478223
20101001 375.94 377.25 365.96 368.01 13527508
20101004 373.42 374.82 365.78 366.52 11638804
20101005 366.15 370.63 363.44 369.69 9495937
20101006 370.91 376.60 370.25 375.10 7904062
20101007 375.20 379.02 371.47 374.92 6090075
20101008 373.14 375.38 368.20 373.61 7776926
20101011 375.94 376.32 371.65 372.68 3988907
20101012 371.28 371.28 366.89 368.48 6136920
20101013 371.75 373.14 370.72 372.21 14798328
20101014 377.34 377.34 370.91 371.84 10909114
20101015 373.14 373.14 366.24 369.23 11321501
20101018 367.83 373.33 367.83 371.00 9472675
20101019 371.65 375.20 370.07 372.12 14145713
20101020 369.51 373.80 369.51 373.80 8000218
20101021 369.69 379.86 369.69 376.22 10664491
20101022 374.64 376.04 371.19 375.38 4271585
20101025 378.18 380.14 373.80 373.89 5765911
20101026 368.20 374.08 367.55 372.77 9046781
20101027 371.28 371.28 361.58 362.88 10014127
20101028 363.44 369.41 362.14 366.33 8393094
20101029 368.85 375.20 368.48 371.37 13991778
20101101 377.53 383.50 369.69 370.91 11006878
20101102 371.47 379.58 370.81 375.29 12990987
20101103 378.28 379.67 371.84 375.48 12005203
20101104 380.98 387.04 379.02 386.30 12840911
20101105 388.44 391.80 384.99 390.31 13974412
20101108 391.71 393.39 387.79 390.68 8542634
20101109 390.96 397.12 389.56 394.56 8655191
20101110 394.51 396.93 386.58 388.54 13407233
20101111 391.06 392.08 373.52 376.04 18948672
20101112 372.21 378.28 367.64 374.73 12309536
20101115 372.77 377.62 370.07 376.69 7984352
20101116 375.94 375.94 368.39 372.18 9898676
20101117 368.29 373.05 366.80 370.35 6734221
20101118 374.73 376.41 371.47 373.98 6935644
20101119 375.20 376.41 368.57 372.21 7879728
20101122 376.50 379.30 363.44 366.43 8787043
20101123 367.36 370.07 357.57 357.57 11480367
20101124 355.70 358.97 347.02 352.62 20829230
20101125 354.02 356.17 349.73 353.93 9267607
20101126 351.60 352.72 336.95 344.88 17594346
20101129 347.96 353.37 334.90 334.90 16195747
20101130 335.92 340.12 330.79 330.79 19449498
20101201 339.56 347.40 334.52 344.69 15928077
20101202 350.57 359.62 345.53 359.43 16317309
20101203 360.08 360.27 350.01 354.02 11868206
20101206 355.42 359.06 350.76 354.86 8390200
20101207 353.65 361.67 353.09 357.10 12160425
20101208 355.42 365.78 354.67 362.88 10107817
20101209 366.15 372.77 364.47 368.20 10810386
20101210 369.04 371.28 363.82 365.31 6135312
20101213 367.55 370.07 366.61 368.57 5705988
20101214 365.12 368.20 362.79 367.92 9445768
20101215 368.48 368.48 362.51 363.44 8179022
20101216 364.00 365.78 360.46 364.38 5606295
20101217 367.08 367.36 356.54 359.99 10044035
20101220 359.43 367.36 358.87 363.82 4512886
20101221 366.89 369.23 365.31 368.48 3581880
20101222 367.83 370.44 364.75 368.76 4083883
20101223 369.32 371.19 368.11 370.16 4457786
20101224 372.12 372.77 365.78 372.21 1005722
20101229 372.21 373.70 368.95 369.41 3382065
20101230 370.07 372.49 365.96 366.43 2313311
20101231 367.36 371.65 366.61 366.61 2469390
20110104 372.21 384.06 372.21 379.58 12545262
20110105 379.49 386.76 374.64 384.43 12089353
20110106 384.53 391.80 383.31 388.16 10270864
20110107 388.26 389.94 379.12 382.10 11916444
20110110 381.82 381.91 376.88 378.74 8887379
20110111 381.45 388.07 379.77 381.07 12420806
20110112 382.94 393.11 382.10 393.01 11777731
20110113 393.85 402.90 391.80 400.29 14756092
20110114 399.64 401.22 395.35 400.76 7895057
20110117 401.50 404.58 395.53 399.92 4984338
20110118 400.29 407.75 399.92 405.80 8342283
20110119 406.91 407.57 397.87 399.54 8387306
20110120 402.90 406.26 397.49 399.36 11659600
20110121 401.13 412.79 398.15 407.19 13203666
20110124 407.38 411.02 402.62 405.24 7835349
20110125 409.15 410.18 397.21 404.77 9419184
20110126 408.31 410.18 404.58 405.70 8380231
20110127 406.17 424.92 401.41 422.12 15078969
20110128 421.00 429.12 417.36 419.97 14860931
20110131 419.79 419.79 408.13 413.07 13957475
20110201 415.68 423.33 408.03 416.91 12513639
20110202 420.72 425.20 411.95 418.67 10623434
20110203 416.52 420.91 412.14 413.54 8214183
20110204 415.59 427.25 413.26 425.57 10163881
20110207 426.60 433.31 425.76 429.21 7020652
20110208 427.44 432.85 424.92 432.85 9576120
20110209 430.80 434.15 426.32 431.73 9421971
20110210 429.30 430.14 419.32 426.13 9930192
20110211 424.45 429.58 421.37 426.22 7191845
20110214 429.12 429.12 421.37 423.52 7878335
20110215 423.61 434.06 419.60 425.85 9174346
20110216 428.37 431.08 426.58 430.33 9139721
20110217 430.61 439.38 429.85 437.51 11196831
20110218 436.95 439.84 433.13 438.63 7536698
20110221 439.00 448.15 430.80 431.17 8791974
20110222 429.12 432.20 423.38 426.60 9883025
20110223 423.99 427.41 419.32 419.97 11971436
20110224 415.78 421.09 412.79 418.02 2040550400
20110225 421.00 434.53 418.30 431.17 4604075008
20110228 431.36 439.47 425.29 435.09 8536095
20110301 436.86 439.10 424.55 425.85 10120788
20110302 419.23 422.21 413.54 419.51 9546534
20110303 429.12 433.59 416.43 426.60 11035285
20110304 429.02 440.96 428.56 432.66 11224166
20110307 431.82 443.67 428.74 438.35 10971181
20110308 438.82 446.84 437.14 443.20 13611872
20110309 444.14 448.49 442.74 445.81 10637692
20110310 440.50 443.66 427.44 429.86 15961629
20110311 424.17 426.32 418.45 423.43 11610933
20110314 420.25 428.74 410.18 410.46 12664250
20110315 404.86 405.98 396.47 402.72 14316477
20110316 402.81 408.91 392.46 392.92 14384547
20110317 396.65 409.81 392.64 407.66 12766302
20110318 408.50 414.75 404.86 412.05 15242552
20110321 417.18 423.30 414.75 420.53 7753772
20110322 420.16 422.68 414.75 416.90 10321032
20110323 415.06 431.31 411.77 418.64 13609188
20110324 416.90 434.99 412.45 417.57 10358648
20110325 419.22 435.38 417.77 419.90 11269138
20110328 419.51 422.56 416.26 420.57 5786145
20110329 421.73 436.44 418.54 421.54 6430176
20110330 425.60 425.60 419.90 422.99 7081441
20110331 421.73 426.09 418.25 420.77 12482574
20110401 421.54 440.21 419.80 431.80 8606815
20110404 431.02 432.86 427.05 428.60 11003918
20110405 429.67 432.57 426.67 429.96 8343973
20110406 431.99 438.28 428.31 435.67 8293637
20110407 436.54 455.93 432.54 432.76 8265523
20110408 435.96 455.04 435.28 437.41 8216221
20110411 435.57 440.41 433.44 437.99 6999374
20110412 433.44 434.41 427.05 429.28 9998235
20110413 426.38 431.31 426.09 428.99 10310896
20110414 428.22 431.51 421.85 422.02 9499217
20110415 423.86 423.86 418.88 420.77 8298805
20110418 420.67 420.86 399.58 401.22 14863140
20110419 402.09 406.74 400.26 404.22 9736633
20110420 408.87 417.28 407.26 416.41 7567229
20110421 419.70 424.44 417.28 419.22 5404233
20110426 417.96 425.02 417.96 423.96 5510177
20110427 424.06 429.47 420.28 427.64 6705318
20110428 431.02 435.86 429.47 432.28 6540150
20110503 433.15 437.89 430.34 435.67 6323199
20110504 434.60 437.21 425.80 428.80 7600304
20110505 430.25 434.96 422.80 426.67 9744385
20110506 427.93 429.28 421.54 429.09 7610123
20110509 424.44 427.64 421.64 424.15 5648368
20110510 426.18 432.67 423.28 432.18 5831623
20110511 435.18 435.58 428.41 434.50 5835551
20110512 426.96 431.02 424.25 428.12 7444955
20110513 430.25 433.54 420.28 421.64 4707283
20110516 419.61 421.15 412.25 417.96 5136844
20110517 421.15 429.57 419.41 421.44 9965987
20110518 424.64 428.51 418.64 425.22 7079271
20110519 427.64 430.44 422.02 424.73 7693741
20110520 427.25 432.18 420.48 421.64 7501286
20110523 415.54 416.80 409.54 409.54 8695187
20110524 407.32 410.86 404.71 405.87 12991720
20110525 403.06 410.80 402.48 409.16 7153586
20110526 410.22 417.96 406.74 409.35 7817255
20110527 414.57 419.99 413.03 416.80 9054980
20110531 420.48 424.25 418.61 422.70 9609604
20110601 423.77 424.83 415.64 418.06 7018392
20110602 414.38 416.90 411.19 413.99 5683820
20110603 413.99 415.93 408.09 415.35 6873793
20110606 413.90 414.93 408.96 412.16 6180977
20110607 412.54 419.02 411.48 416.32 5854776
20110608 414.09 416.41 409.54 410.61 7653327
20110609 410.12 418.44 408.58 417.38 7504904
20110610 417.57 419.41 406.64 407.32 8238030
20110613 408.96 412.01 405.41 409.74 5124130
20110614 413.32 419.80 412.06 418.15 7933120
20110615 417.28 418.06 409.35 411.28 6657359
20110616 408.29 409.76 398.90 406.25 10002369
20110617 404.42 410.80 402.19 406.06 12774563
20110620 402.77 403.93 387.00 403.06 6080925
20110621 403.54 414.09 401.90 413.80 6522579
20110622 413.80 418.35 411.70 415.25 6182011
20110623 418.25 421.49 408.96 411.96 12292496
20110624 418.93 419.80 407.55 408.87 7175808
20110627 406.74 409.93 401.32 406.25 5166404
20110628 409.25 411.19 401.49 409.74 6708418
20110629 412.25 416.80 410.90 414.86 6690331
20110630 416.90 425.52 415.64 424.73 7981286
20110701 426.76 432.86 424.44 431.80 4619221
20110704 431.60 432.76 426.96 430.15 4580462
20110705 428.99 433.54 428.31 431.41 5941597
20110706 430.34 430.83 421.25 423.28 7311415
20110707 425.60 430.44 420.86 422.80 5594828
20110708 424.64 428.41 419.51 421.64 4922580
20110711 420.86 421.54 401.51 405.48 7174258
20110712 400.35 403.74 390.77 399.48 12484641
20110713 399.29 403.56 395.61 402.48 4521547
20110714 400.16 402.87 392.13 396.00 5582218
20110715 393.77 397.84 390.87 394.64 6305318
20110718 391.74 392.22 378.49 379.26 9203713
20110719 381.68 387.21 377.11 380.91 10496322
20110720 385.07 390.43 379.65 390.00 6580977
20110721 390.77 412.00 386.87 406.35 13151617
20110722 413.12 427.15 408.67 411.57 12911824
20110725 407.12 408.31 398.80 399.19 7499942
20110726 401.22 403.35 389.61 396.00 9289708
20110727 392.13 394.16 383.71 383.71 12106243
20110728 379.74 392.22 378.78 389.90 9909656
20110729 383.03 388.84 379.16 385.84 9494256
20110801 394.64 397.38 380.71 383.03 8713791
20110802 380.42 385.16 369.20 372.10 14279161
20110803 367.65 374.42 361.26 362.62 16434198
20110804 368.71 376.74 345.88 345.88 18097660
20110805 333.79 345.40 328.95 328.95 23624270
20110808 325.66 343.99 321.95 322.27 19361844
20110809 320.82 331.36 306.79 326.82 24790780
20110810 334.95 344.41 316.18 317.73 26000598
20110811 329.72 335.05 311.54 330.40 13795544
20110812 333.69 344.15 327.50 343.46 9319579
20110815 345.59 352.18 341.04 344.24 8511414
20110816 342.50 345.11 334.92 342.50 6845266
20110817 339.69 341.82 335.14 338.43 7837203
20110818 333.79 335.24 309.60 311.54 16873474
20110819 312.79 312.89 300.58 305.05 20124428
20110822 302.15 313.97 301.96 307.67 5976326
20110823 312.70 314.60 305.54 308.44 10547795
20110824 311.15 321.79 307.18 316.76 8512448
20110825 319.28 323.15 305.44 308.44 9142938
20110826 307.96 309.88 295.47 301.47 19905306
20110830 310.47 320.91 309.89 318.99 8589347
20110831 320.44 332.46 316.66 328.95 11254978
20110901 330.79 332.82 324.79 328.85 8308624
20110902 324.89 326.53 312.21 314.53 7295601
20110905 308.25 310.92 295.09 297.12 10294875
20110906 297.51 304.60 287.93 291.99 23939618
20110907 301.03 306.82 297.12 304.96 20196056
20110908 304.47 314.37 302.92 310.37 16312131
20110909 308.63 311.56 291.80 292.86 13351203
20110912 285.32 289.40 277.38 279.80 24165872
20110913 285.41 288.33 274.96 286.67 21422514
20110914 280.87 291.82 280.77 287.73 12872031
20110915 291.22 303.81 289.57 296.44 18303344
20110916 302.54 305.34 296.52 300.31 18108616
20110919 291.22 297.80 289.67 292.57 8871104
20110920 293.06 298.83 293.06 297.70 8193792
20110921 296.70 304.10 293.98 295.00 10758000
20110922 287.50 290.67 274.80 276.10 15200700
20110923 280.90 283.01 266.80 277.30 10840600
20110926 270.60 396.46 270.60 295.00 19186400
20110927 305.00 318.20 297.40 308.20 18402500
20110928 306.50 307.44 299.70 303.60 9740600
20110929 300.00 316.00 300.00 312.50 9357100
20110930 310.70 388.30 301.50 305.40 19082200
20111003 296.70 297.70 286.40 288.60 13231000
20111004 282.60 285.47 269.50 275.30 15017200
20111005 284.00 304.00 279.30 295.60 13110900
20111006 300.00 324.50 299.10 308.50 19053400
20111007 319.90 330.30 310.57 318.60 10174900
20111010 320.00 332.20 315.50 329.30 8176700
20111011 328.70 329.50 319.70 325.30 7144100
20111012 324.10 344.83 322.40 343.50 11247300
20111013 343.20 347.10 333.70 336.70 9595400
20111014 337.60 345.30 329.50 339.00 5927300
20111017 345.00 355.60 335.60 340.00 9971300
20111018 334.00 336.34 327.60 333.30 7041600
20111019 338.20 345.52 336.00 339.30 8867300
20111020 333.70 335.73 321.80 324.20 9688500
20111021 327.30 342.44 327.00 339.30 8781800
20111024 343.50 348.60 339.30 346.70 7999000
20111025 344.20 348.70 337.10 340.70 5862500
20111026 341.00 350.20 338.10 345.00 7980400
20111027 357.10 378.32 355.80 375.50 18243600
20111028 377.20 379.00 360.40 363.00 9547700
20111031 359.10 361.18 340.80 340.80 11329600
20111101 331.00 331.90 313.90 318.30 14084000
20111102 323.00 327.50 311.00 325.10 12297800
20111103 313.70 334.00 311.30 329.50 17332400
20111104 334.40 336.64 318.00 328.80 16026800
20111107 324.90 330.50 318.00 322.30 6102000
20111108 321.00 331.18 320.30 324.20 6463200
20111109 329.00 331.50 305.70 307.80 16444600
20111110 297.10 315.00 295.80 308.40 11376600
20111111 309.60 321.82 305.90 319.00 9118400
20111114 321.80 325.60 311.90 315.00 10330400
20111115 310.80 316.20 304.86 312.10 9368400
20111116 309.90 314.67 306.16 308.00 9835200
20111117 305.50 307.58 292.84 297.00 17728200
20111118 294.00 297.81 289.58 291.80 13714200
20111121 290.90 289.37 281.77 282.10 11065500
20111122 284.10 290.53 280.50 280.50 11182400
20111123 280.00 286.11 277.18 277.40 9504100
20111124 280.50 285.40 275.70 279.10 8807800
20111125 278.70 285.26 273.80 280.40 10858700
20111128 285.90 301.50 284.00 298.50 11119000
20111129 299.80 303.50 291.80 302.80 12972800
20111130 299.10 318.20 297.85 311.70 22107400
20111201 313.40 315.03 306.15 309.60 11385800
20111202 314.20 323.18 313.00 320.80 12724800