20000515 356.09 361.26 356.09 359.29 17595540
20000516 360.61 372.61 360.03 361.74 28844276
20000517 359.04 360.03 354.11 354.92 17681916
20000518 354.11 355.10 352.02 354.78 25105172
20000519 358.55 360.40 352.63 354.85 22405014
20000522 352.39 357.07 352.14 354.85 27847708
20000523 357.07 359.54 356.58 358.06 31606682
20000524 352.63 359.78 352.63 358.30 43560416
20000525 359.54 359.54 351.65 358.30 36088700
20000526 354.36 362.50 354.36 360.52 44108072
20000529 360.52 360.52 360.52 360.52 0
20000530 360.03 362.50 346.96 361.02 30303744
20000531 364.96 369.89 358.55 363.98 36079980
20000601 366.44 370.14 364.22 368.42 30072192
20000602 369.89 392.09 367.43 374.58 99440544
20000605 375.81 381.24 374.83 379.27 48930724
20000606 375.32 384.60 375.32 382.72 51162304
20000607 378.77 383.21 378.77 381.24 34460736
20000608 383.70 383.70 379.02 379.76 27483146
20000609 380.75 383.70 379.76 380.25 29421940
20000612 379.76 387.16 379.76 380.25 32244364
20000613 382.72 386.66 377.79 382.96 29326846
20000614 389.62 393.07 386.17 390.61 48077104
20000615 394.06 396.63 384.69 386.42 56242668
20000616 386.42 391.60 380.25 381.98 53688700
20000619 381.98 381.98 381.98 381.98 0
20000620 381.24 381.61 375.32 376.55 27960646
20000621 378.65 378.65 363.67 371.87 35564968
20000622 364.22 378.90 364.22 364.22 46530448
20000623 364.96 367.43 361.76 364.96 49434380
20000626 366.69 370.88 365.21 366.69 38760268
20000627 369.40 370.88 366.44 369.40 45395192
20000628 367.92 372.48 367.92 367.92 40507048
20000629 368.91 369.65 363.81 368.91 32385282
20000630 372.61 374.33 369.40 372.61 59696080
20000703 371.37 373.33 369.16 371.37 52095812
20000704 371.62 373.59 370.88 371.62 99181216
20000705 372.36 376.80 372.36 372.36 79311112
20000706 371.37 376.71 371.37 371.37 86220984
20000707 371.37 371.37 371.37 371.37 0
20000710 378.28 378.77 373.35 378.28 137613008
20000711 397.02 399.49 378.28 397.02 117625312
20000712 397.02 41822.78 394.55 418.23 110417792
20000713 415.27 416.26 407.62 412.31 56674748
20000714 410.83 414.28 407.38 412.80 33895236
20000717 411.82 418.10 411.82 417.24 19542242
20000718 411.82 415.27 406.88 411.82 32004498
20000719 414.78 418.97 345.24 416.75 44497980
20000720 415.27 426.61 415.15 425.63 26995508
20000721 421.77 422.67 416.75 417.98 38003972
20000724 417.98 417.98 417.98 417.98 0
20000725 423.16 442.39 427.07 437.96 55891688
20000726 435.49 442.39 434.26 436.97 76314720
20000727 436.97 436.97 436.97 436.97 0
20000728 435.00 444.86 432.04 436.48 99869184
20000731 429.08 446.83 438.45 445.60 86645560
20000801 439.44 445.35 434.01 440.42 90530248
20000802 445.35 447.70 440.91 444.86 337491104
20000803 443.63 447.33 438.45 443.38 102918904
20000804 443.87 455.22 443.87 451.52 42426376
20000807 453.24 457.68 448.81 455.96 36517332
20000808 448.07 452.26 444.37 444.37 52376232
20000809 455.46 458.67 445.60 455.71 41467728
20000810 455.71 462.62 453.74 459.90 46765044
20000811 463.11 463.11 452.75 459.66 49645660
20000814 455.71 481.85 449.42 453.00 28439364
20000815 455.71 465.57 456.20 462.62 33430916
20000816 462.62 469.77 461.26 466.81 41124252
20000817 462.62 468.53 459.66 462.37 40386204
20000818 458.67 468.53 456.70 466.56 44876736
20000821 469.27 481.11 466.56 477.41 29427618
20000822 478.40 488.75 478.40 487.77 59142344
20000823 488.26 489.00 482.34 486.78 25374642
20000824 486.41 493.32 485.30 485.55 35473120
20000825 483.33 484.81 476.18 477.90 30261976
20000828 477.90 477.90 477.90 477.90 0
20000829 480.86 484.32 473.47 483.82 21388374
20000830 479.88 490.23 477.90 484.32 27801884
20000831 485.30 488.75 479.88 488.75 29373480
20000901 492.45 502.07 488.75 498.86 27031802
20000904 497.63 503.55 496.89 499.85 21714818
20000905 498.13 500.59 489.25 497.39 28333320
20000906 502.81 503.55 497.14 501.58 14894164
20000907 505.03 507.99 501.08 505.03 14779807
20000908 503.06 509.47 498.62 507.50 25943992
20000911 506.02 509.47 483.33 509.47 26024082
20000912 502.07 505.52 500.59 503.55 31966988
20000913 503.55 505.03 492.21 493.19 41396760
20000914 494.67 506.02 491.22 500.59 33742964
20000915 500.10 500.10 490.73 492.21 49764680
20000918 481.85 484.81 476.30 479.88 65125800
20000919 479.01 481.85 474.82 477.90 38733708
20000920 479.88 483.70 471.49 472.97 36181156
20000921 474.95 480.37 461.14 463.11 42791548
20000922 448.81 458.30 448.81 458.18 43266616
20000925 465.82 475.44 463.72 472.97 27207188
20000926 468.53 478.89 466.07 471.00 18597784
20000927 471.49 487.32 471.00 474.45 24541500
20000928 476.42 476.42 468.53 469.52 33020732
20000929 468.04 475.44 468.04 474.45 22169204
20001002 474.45 481.85 470.01 473.47 22532144
20001003 483.33 490.23 477.90 485.80 25063404
20001004 485.80 488.86 483.33 485.80 23539052
20001005 485.30 501.58 481.36 500.59 33176452
20001006 502.07 502.07 488.75 494.67 23346228
20001009 487.27 487.27 472.48 473.47 19353268
20001010 474.95 477.90 462.99 465.08 37428944
20001011 456.20 466.07 441.41 448.81 57787700
20001012 452.01 465.08 446.83 450.78 40020220
20001013 443.87 462.12 439.44 460.64 49374972
20001016 462.62 480.86 461.63 478.89 39963448
20001017 474.95 488.26 439.44 480.86 58872876
20001018 468.04 469.03 451.76 463.60 58767640
20001019 459.16 470.51 456.20 463.60 38713024
20001020 470.51 476.92 463.60 476.92 25630120
20001023 474.95 483.82 469.52 483.33 25595852
20001024 481.36 490.23 478.89 489.25 31453192
20001025 485.80 490.23 482.84 484.81 25155862
20001026 485.80 485.80 473.47 477.41 43431460
20001027 473.96 479.88 463.60 466.07 36166560
20001030 470.01 472.48 460.15 469.52 18855290
20001031 469.52 469.52 469.52 469.52 0
20001101 491.22 495.66 487.27 492.70 37869744
20001102 493.19 512.92 491.71 507.50 32380618
20001103 513.41 517.85 507.00 509.47 20845990
20001106 505.52 513.91 504.54 512.92 20253322
20001107 512.92 521.31 511.44 517.85 18220852
20001108 515.39 525.74 507.00 510.95 22018958
20001109 507.00 516.87 509.47 513.41 15712707
20001110 510.95 512.43 502.45 506.51 23128058
20001113 496.15 496.15 491.22 492.70 26760306
20001114 495.17 517.85 495.17 504.04 21912914
20001115 501.08 505.52 494.18 503.06 47220444
20001116 506.51 511.93 500.59 507.00 43690992
20001117 507.00 507.00 493.19 504.54 35140996
20001120 505.03 512.43 503.55 503.55 33899292
20001121 505.03 507.99 501.58 502.07 21619724
20001122 497.14 499.36 472.97 476.42 60959888
20001123 478.89 483.82 476.42 480.37 22409678
20001124 481.36 489.74 480.86 484.81 23518574
20001127 490.60 499.11 488.75 495.17 15881809
20001128 494.18 496.15 485.55 487.77 17786336
20001129 481.85 483.82 467.55 471.00 30069758
20001130 466.07 469.77 456.70 458.18 31553762
20001201 468.53 473.47 465.08 468.53 42076008
20001204 468.53 473.96 464.59 471.99 20755154
20001205 473.96 490.23 467.18 489.25 37088508
20001206 493.69 509.96 493.69 508.98 32869878
20001207 498.13 506.48 490.73 500.10 27342632
20001208 499.60 510.95 499.60 510.45 25552868
20001211 510.45 515.88 503.06 514.89 39513724
20001212 509.47 514.89 504.54 508.98 25811996
20001213 512.92 514.40 504.54 511.44 35440880
20001214 507.00 509.68 484.32 486.29 58558192
20001215 484.81 484.81 443.87 462.62 70359448
20001218 471.00 486.29 470.01 479.38 33173006
20001219 479.38 501.08 479.38 498.13 26432644
20001220 486.41 489.62 476.30 479.88 32169544
20001221 478.59 478.89 467.55 477.41 23694366
20001222 478.40 489.74 475.93 480.86 9084878
20001225 480.86 480.86 480.86 480.86 0
20001226 480.86 480.86 480.86 480.86 0
20001227 477.41 485.30 473.47 482.34 11657298
20001228 472.97 492.70 472.97 483.82 15301104
20001229 487.27 491.47 476.92 485.80 8676925
20010101 485.80 485.80 485.80 485.80 0
20010102 478.89 486.78 471.49 471.99 16029216
20010103 471.49 479.38 463.60 468.53 23014512
20010104 492.21 510.95 492.21 510.95 56447660
20010105 504.54 514.89 497.63 506.02 80601888
20010108 498.62 502.07 494.55 497.14 41405684
20010109 502.56 508.48 493.32 497.63 37926112
20010110 498.13 498.13 490.23 494.67 26992466
20010111 495.46 495.46 478.89 486.78 39772044
20010112 490.23 495.66 483.82 494.67 31539772
20010115 489.37 490.73 481.36 486.78 20874984
20010116 486.78 489.37 480.86 487.27 25883164
20010117 490.23 495.66 487.27 495.66 42063640
20010118 498.13 501.08 494.67 498.13 28039926
20010119 498.13 504.04 494.92 501.08 29863958
20010122 504.88 512.92 500.47 511.44 34341312
20010123 514.40 524.76 508.48 520.81 40261912
20010124 520.81 520.81 520.81 520.81 0
20010125 542.51 539.55 529.20 534.62 39412144
20010126 534.62 534.62 534.62 534.62 0
20010129 524.76 532.65 523.77 530.18 19457488
20010130 528.21 528.70 520.32 526.24 31869054
20010131 530.18 530.18 517.48 524.76 36791264
20010201 522.29 522.29 510.45 514.89 31218396
20010202 509.47 519.83 509.47 515.39 17012198
20010205 512.92 515.39 509.47 514.40 12696039
20010206 522.29 525.74 515.39 524.26 24010268
20010207 522.17 524.02 515.63 520.81 34062716
20010208 521.80 526.24 520.20 521.80 24825160
20010209 523.03 526.24 513.17 518.35 28778176
20010212 510.45 521.80 514.89 520.32 21902372
20010213 518.84 530.68 518.84 524.76 31708670
20010214 527.22 530.55 521.55 525.25 31627972
20010215 527.22 530.18 521.80 528.21 29465330
20010216 523.77 523.77 512.43 516.87 39332052
20010219 515.39 523.28 515.39 519.33 14479316
20010220 520.32 527.22 513.91 515.39 29017028
20010221 516.37 516.37 505.52 509.96 36948404
20010222 509.96 509.96 502.07 507.99 45663852
20010223 511.93 514.89 498.62 506.51 32440432
20010226 507.99 507.99 463.97 471.00 129586136
20010227 468.53 475.68 446.34 452.26 134548496
20010228 458.92 461.51 447.47 454.23 56377096
20010301 456.70 456.70 443.38 445.85 72484784
20010302 449.30 446.09 432.04 434.50 79905608
20010305 438.94 442.15 428.39 437.96 51660892
20010306 442.89 446.34 436.48 444.37 50578760
20010307 443.87 448.81 430.85 442.89 23746070
20010308 445.85 455.22 441.65 452.26 48195720
20010309 444.37 448.81 444.37 445.85 34929112
20010312 443.38 443.38 412.56 425.13 59471220
20010313 419.71 431.05 418.72 426.61 34034128
20010314 426.61 426.61 426.61 426.61 0
20010315 412.31 427.41 412.31 424.15 109879664
20010316 418.72 418.72 400.47 400.47 62749044
20010319 402.45 413.30 402.45 405.40 83357800
20010320 410.34 422.50 406.64 409.35 40834100
20010321 409.10 412.56 401.46 404.42 68192552
20010322 399.49 400.47 373.84 383.21 81019568
20010323 394.55 406.14 391.60 394.06 53019996
20010326 400.97 406.88 400.47 406.88 36176088
20010327 402.94 409.18 397.02 405.90 50200612
20010328 408.86 408.86 400.34 403.43 34844560
20010329 404.17 405.90 397.39 401.95 31265842
20010330 403.43 421.43 401.95 416.26 35614644
20010402 416.75 422.17 403.93 412.80 26272058
20010403 410.83 412.80 400.72 401.95 35188848
20010404 401.95 410.58 397.02 403.43 32914892
20010405 402.57 451.03 395.54 406.14 28274520
20010406 408.36 410.83 399.49 404.42 24648962
20010409 400.97 410.10 398.01 402.94 24284804
20010410 402.94 418.23 401.21 415.27 42436516
20010411 413.79 421.43 411.08 418.72 39700672
20010412 418.23 423.65 412.06 417.73 37447192
20010413 417.73 417.73 417.73 417.73 0
20010416 417.73 417.73 417.73 417.73 0
20010417 414.04 414.04 405.28 412.80 32671376
20010418 412.31 445.35 412.31 444.61 90188192
20010419 437.46 444.61 431.54 440.91 62067972
20010420 435.49 438.94 430.68 432.28 37052620
20010423 428.83 437.46 424.64 428.09 16087205
20010424 429.57 437.46 428.09 434.01 30627958
20010425 434.50 434.50 430.06 431.54 26974218
20010426 427.60 435.86 427.60 433.52 43574204
20010427 431.54 458.52 405.40 451.27 43387056
20010430 449.05 456.20 447.41 454.23 22610612
20010501 454.23 454.23 442.64 444.86 17751664
20010502 447.33 451.76 430.06 431.00 58235192
20010503 429.08 431.79 417.24 420.69 70646152
20010504 422.67 437.22 419.21 428.58 44435124
20010507 428.58 428.58 428.58 428.58 0
20010508 431.05 434.01 428.04 434.01 39408292
20010509 433.02 435.49 427.55 434.01 26805926
20010510 435.98 446.09 431.67 443.38 44583340
20010511 438.94 443.87 438.94 439.44 20158226
20010514 435.00 443.63 414.04 414.04 35569024
20010515 431.30 433.27 427.11 431.54 24088532
20010516 433.02 434.01 422.17 430.06 38020800
20010517 434.01 440.42 433.27 435.24 28064460
20010518 435.00 435.00 427.60 431.54 30289552
20010521 432.04 438.94 431.79 436.48 29826446
20010522 438.20 445.35 436.48 442.39 40808148
20010523 441.41 442.89 439.93 441.16 22127840
20010524 440.42 447.82 440.42 446.09 28359272
20010525 448.31 452.50 441.90 441.90 33389756
20010528 441.90 441.90 441.90 441.90 0
20010529 440.17 441.90 436.48 439.93 46872100
20010530 435.24 436.48 432.41 433.52 45152488
20010531 433.27 435.98 427.60 433.02 37353924
20010601 434.01 435.49 429.32 432.04 28598328
20010604 433.27 437.71 432.53 436.48 18509178
20010605 435.00 439.93 435.00 438.94 29843682
20010606 440.91 448.68 439.93 443.87 41769436
20010607 443.87 450.29 442.64 450.04 32411032
20010608 452.01 454.97 447.78 451.27 23977420
20010611 447.82 450.04 435.85 439.44 59130584
20010612 441.41 441.41 425.63 430.06 64891204
20010613 433.02 433.52 329.45 425.63 33136508
20010614 423.16 425.63 413.79 419.46 54346860
20010615 414.78 425.13 412.31 419.21 41964692
20010618 414.04 422.17 414.04 417.24 25930408
20010619 421.43 430.06 417.73 421.43 33100214
20010620 421.19 422.42 413.73 419.95 32405964
20010621 426.37 426.37 411.82 411.82 21102278
20010622 416.75 422.17 411.82 416.50 25173300
20010625 417.24 423.65 414.28 420.20 23382318
20010626 417.24 416.75 403.68 404.42 47312496
20010627 407.62 413.79 407.62 412.80 27256054
20010628 407.13 416.75 404.91 412.80 29161798
20010629 414.28 418.72 410.58 415.52 20186208
20010702 415.76 420.69 407.87 420.20 18520532
20010703 417.24 419.95 413.30 418.05 21178112
20010704 416.09 418.72 412.80 415.27 12350739
20010705 413.79 413.79 404.91 408.12 24326168
20010706 409.84 409.84 396.03 400.47 35375184
20010709 403.93 403.93 395.54 397.27 36000700
20010710 398.99 409.67 396.03 398.01 39463440
20010711 392.58 400.54 379.76 383.21 119566944
20010712 391.10 398.99 388.88 397.02 58921332
20010713 397.02 397.02 397.02 397.02 0
20010716 398.99 398.99 393.89 394.06 28275938
20010717 393.07 395.79 386.66 391.60 32404544
20010718 392.58 394.55 387.16 388.39 32671580
20010719 388.39 394.55 385.09 394.55 24857400
20010720 391.60 394.55 383.21 386.66 22137572
20010723 388.14 395.54 384.94 389.62 25248524
20010724 391.60 395.44 388.14 388.39 35303004
20010725 388.64 391.60 383.21 386.66 35992388
20010726 385.70 388.39 378.03 385.68 29222220
20010727 386.17 392.34 383.21 391.10 29414234
20010730 387.05 396.03 386.66 394.55 26146144
20010731 385.68 402.45 392.58 400.72 32644004
20010801 394.55 403.93 393.57 403.43 37157244
20010802 402.45 413.05 400.60 408.12 38970732
20010803 405.40 406.84 400.23 402.94 37372376
20010806 401.95 425.13 399.98 416.26 96303240
20010807 410.34 416.50 405.90 414.28 55606812
20010808 410.83 415.27 405.40 414.28 36743412
20010809 403.43 414.28 401.46 404.17 44361116
20010810 405.40 411.20 405.06 406.88 37244836
20010813 406.64 409.23 403.68 407.38 33838464
20010814 409.10 420.69 362.16 419.21 40613700
20010815 416.26 419.21 411.32 415.76 31294836
20010816 412.09 413.79 409.35 409.35 29153688
20010817 412.80 413.30 403.43 406.88 31123302
20010820 403.93 405.90 401.37 405.90 21469680
20010821 406.54 414.10 405.53 414.04 34234252
20010822 399.49 408.36 399.49 404.91 31841072
20010823 408.60 408.60 397.02 400.97 28871446
20010824 402.09 409.60 398.99 409.35 38404220
20010827 409.35 409.35 409.35 409.35 0
20010828 406.39 408.61 403.06 406.88 57164620
20010829 404.42 413.05 403.19 406.88 40219736
20010830 408.86 410.58 400.47 400.47 34298732
20010831 401.95 401.95 387.40 395.54 60441832
20010903 396.77 397.02 390.61 394.55 19520748
20010904 401.46 406.88 399.49 405.90 40893308
20010905 399.49 402.45 397.27 398.50 25596258
20010906 397.51 401.19 387.40 389.62 37370548
20010907 386.42 387.40 373.59 373.84 60169932
20010910 373.84 378.28 365.95 375.07 39691748
20010911 375.32 381.98 324.03 325.01 70707384
20010912 340.30 352.63 332.24 338.58 86785672
20010913 343.14 349.18 327.97 346.71 52437264
20010914 344.08 346.71 319.34 329.70 52097032
20010917 325.51 339.19 320.58 338.82 54899380
20010918 326.99 336.60 322.18 335.37 60485832
20010919 332.41 337.59 319.10 323.04 55114508
20010920 321.07 323.94 291.91 299.86 122289000
20010921 299.86 313.83 283.59 299.86 116456600
20010924 304.18 320.64 301.34 320.58 86843456
20010925 312.68 330.19 307.75 327.97 74182288
20010926 323.53 338.15 255.11 327.48 77075480
20010927 326.74 341.78 323.04 339.56 56195828
20010928 339.56 339.56 339.56 339.56 0
20011001 352.63 357.07 339.32 344.00 38481068
20011002 347.70 350.17 334.88 350.17 48552576
20011003 347.70 379.76 341.91 359.04 45587208
20011004 362.00 375.81 358.41 371.37 84605384
20011005 361.51 374.33 358.95 368.42 73231344
20011008 357.07 368.42 353.58 363.98 41525312
20011009 363.73 370.63 359.78 360.77 59817332
20011010 358.55 370.88 354.85 368.66 64660260
20011011 373.59 391.10 347.52 382.72 113618360
20011012 379.27 385.92 371.62 375.81 39985752
20011015 372.11 374.58 367.92 371.87 39290892
20011016 371.87 371.87 371.87 371.87 0
20011017 377.29 383.21 373.74 382.22 64388156
20011018 368.91 394.55 362.99 371.37 84124848
20011019 369.89 371.57 358.80 358.80 61305796
20011022 362.00 381.73 357.57 367.92 49633088
20011023 373.59 387.65 365.46 385.43 54730888
20011024 379.76 396.53 379.76 387.65 72613536
20011025 388.39 396.03 378.77 384.69 61770724
20011026 384.69 384.69 384.69 384.69 0
20011029 384.20 386.42 377.79 378.77 46398656
20011030 371.62 378.77 355.10 363.48 66109996
20011031 364.96 376.55 361.47 371.62 55647160
20011101 372.36 375.29 365.74 374.58 43438152
20011102 373.84 378.28 371.62 376.31 66015716
20011105 379.27 386.91 379.27 384.94 36794100
20011106 384.94 389.87 382.96 388.39 59934932
20011107 384.44 391.72 378.28 388.39 52413336
20011108 386.66 396.06 386.66 395.54 78964392
20011109 393.07 396.51 384.20 390.86 34532312
20011112 389.13 389.87 372.36 380.99 29323196
20011113 387.90 396.53 387.90 395.05 46130604
20011114 398.25 405.85 394.87 400.23 66039844
20011115 400.23 408.36 395.97 401.46 61305796
20011116 409.10 412.68 401.46 409.10 53692144
20011119 416.26 417.98 408.36 416.50 42286272
20011120 415.27 419.71 409.84 413.54 38081832
20011121 412.80 421.19 410.83 420.45 45494748
20011122 420.45 425.63 420.45 425.13 34312924
20011123 424.15 427.35 417.24 422.67 45427636
20011126 420.20 426.86 420.20 424.15 43832116
20011127 423.65 426.61 418.62 421.43 51295924
20011128 417.73 421.99 411.08 413.30 47694092
20011129 411.82 417.98 410.83 416.75 36259624
20011130 417.98 418.72 408.61 416.75 41812216
20011203 412.31 417.79 408.86 410.83 33398678
20011204 416.75 418.72 410.34 416.50 35738736
20011205 424.15 438.94 412.56 436.97 82837320
20011206 431.54 442.89 432.28 439.19 59155928
20011207 437.96 438.45 428.09 429.32 47576692
20011210 429.32 434.36 419.21 421.19 44481760
20011211 421.19 423.65 413.37 415.76 61831960
20011212 418.72 419.95 411.32 412.80 56863116
20011213 411.57 414.78 404.37 407.38 59729536
20011214 407.38 413.05 405.03 407.87 39724596
20011217 406.39 413.79 405.40 410.09 49932360
20011218 410.34 414.04 406.48 410.34 45767460
20011219 410.34 412.80 404.67 405.40 62891380
20011220 403.43 407.62 395.20 397.02 47704024
20011221 391.60 403.43 385.68 395.79 49270348
20011224 399.73 399.73 391.62 398.50 2333163
20011225 398.50 398.50 398.50 398.50 0
20011226 398.50 398.50 398.50 398.50 0
20011227 399.98 402.20 393.07 398.01 16172770
20011228 399.98 402.94 396.28 401.95 17750854
20011231 401.46 401.46 395.54 397.51 4034727
20020101 397.51 397.51 397.51 397.51 0
20020102 392.09 402.69 392.09 399.98 19122122
20020103 402.69 410.58 400.36 409.84 26411152
20020104 413.30 418.97 409.84 413.79 44466348
20020107 415.76 416.75 407.38 409.84 41316264
20020108 406.64 413.01 403.93 405.40 56911168
20020109 402.45 403.87 391.60 396.28 83276296
20020110 394.55 397.51 361.12 391.10 62085004
20020111 392.58 394.75 385.18 389.62 51557284
20020114 388.14 389.58 379.27 381.73 55238800
20020115 382.96 386.91 380.75 385.68 45300912
20020116 386.66 389.38 381.24 384.44 54329828
20020117 386.17 394.06 382.75 390.36 49930740
20020118 387.65 390.64 379.27 381.48 46649468
20020121 383.21 386.17 381.24 384.20 43884832
20020122 383.46 389.42 379.51 387.65 71245104
20020123 386.17 388.53 381.36 383.70 45842076
20020124 384.69 394.55 383.57 391.84 60709884
20020125 393.07 393.07 386.91 391.35 31570388
20020128 394.06 402.94 391.60 394.55 52013696
20020129 398.50 400.58 379.07 392.09 47267076
20020130 387.16 396.67 381.24 386.66 42668068
20020131 389.38 392.64 383.77 391.10 25856806
20020201 393.07 393.07 386.17 389.62 29472224
20020204 389.62 391.10 386.66 389.13 47080536
20020205 385.68 389.48 377.79 381.98 54206956
20020206 380.75 385.68 374.83 379.51 42065060
20020207 377.29 384.39 375.57 384.20 48194504
20020208 384.20 389.62 379.13 387.16 37016328
20020211 394.55 397.76 387.02 393.07 54443168
20020212 395.29 394.55 383.70 384.20 59614572
20020213 386.17 389.62 383.70 388.39 38018976
20020214 385.18 399.24 385.18 395.05 28564060
20020215 396.53 397.02 389.13 391.10 42534044
20020218 388.39 396.28 388.39 390.12 20701624
20020219 388.14 390.99 383.21 384.94 34304204
20020220 381.24 386.17 375.32 379.76 52376840
20020221 387.16 387.16 377.16 382.72 28203554
20020222 379.51 384.50 373.10 378.28 44327256
20020225 378.03 385.18 375.81 383.21 33539394
20020226 385.68 386.91 380.99 384.20 23502960
20020227 385.68 395.05 381.92 393.07 55915008
20020228 389.62 394.75 380.01 380.99 60511380
20020301 383.21 384.84 377.54 383.70 35138360
20020304 377.54 414.53 379.75 412.80 93974536
20020305 408.86 413.58 401.35 403.19 52566016
20020306 401.95 411.08 397.51 408.61 36626620
20020307 408.86 415.02 407.20 411.08 37456316
20020308 409.84 416.50 408.86 411.32 30219194
20020311 413.05 416.01 411.82 412.06 21342956
20020312 411.32 415.66 405.65 409.84 37366496
20020313 410.83 417.98 406.97 411.32 36017732
20020314 410.83 418.72 410.34 412.31 22121150
20020315 407.87 416.01 407.38 415.27 31545042
20020318 415.02 418.85 409.95 416.75 43277564
20020319 416.75 419.71 415.27 415.52 42342840
20020320 403.93 417.78 397.02 397.02 51338908
20020321 395.54 407.55 393.57 394.55 62198548
20020322 396.28 406.39 394.42 396.77 33656184
20020325 400.72 404.42 393.65 394.55 40609240
20020326 393.57 403.93 387.16 392.09 67598664
20020327 396.03 396.53 390.36 395.54 43836780
20020328 395.54 395.54 395.54 395.54 0
20020329 395.54 395.54 395.54 395.54 0
20020401 395.54 395.54 395.54 395.54 0
20020402 393.57 404.77 387.65 391.60 49188232
20020403 391.60 400.89 386.17 392.09 48872532
20020404 392.09 393.85 387.90 388.88 36027872
20020405 388.88 401.71 387.16 389.62 24184236
20020408 389.62 390.72 383.46 386.66 50430136
20020409 390.12 443.87 386.53 390.12 49041028
20020410 387.40 392.34 385.68 390.86 24006820
20020411 391.35 393.07 384.69 385.68 40700684
20020412 387.90 388.64 384.69 385.43 39010880
20020415 386.42 401.38 384.83 386.17 37772216
20020416 388.64 400.57 379.37 390.86 56491656
20020417 393.57 401.21 389.95 396.77 99573760
20020418 398.50 401.27 396.53 396.77 58556364
20020419 397.76 403.74 396.77 398.01 65097820
20020422 397.51 401.81 393.00 395.79 40498532
20020423 398.75 400.72 392.58 397.02 53772440
20020424 398.25 405.90 396.03 403.19 51334248
20020425 401.95 410.56 397.02 404.42 56065048
20020426 403.43 405.16 399.49 405.16 60170540
20020429 400.47 403.58 397.76 400.23 35807876
20020430 399.98 402.94 396.77 399.49 36586880
20020501 401.95 402.20 396.03 398.50 25617548
20020502 403.19 408.86 402.20 406.39 45304560
20020503 406.88 421.19 407.13 412.80 89728128
20020506 412.80 412.80 412.80 412.80 0
20020507 409.84 414.78 403.80 414.53 59556176
20020508 415.27 422.91 394.55 421.19 54241628
20020509 416.99 422.02 411.08 414.78 45877764
20020510 411.82 416.75 407.62 413.79 34778460
20020513 414.28 427.11 410.75 425.38 34965204
20020514 424.15 430.31 419.95 427.11 44898228
20020515 427.85 431.30 425.13 425.87 43918288
20020516 424.64 429.16 420.20 421.68 40728464
20020517 422.42 429.08 421.01 425.87 35236496
20020520 428.09 428.50 418.47 421.19 20781106
20020521 417.73 426.04 415.27 417.49 20963388
20020522 418.72 419.71 413.79 415.27 19471478
20020523 416.50 417.73 411.82 415.76 14795217
20020524 416.01 419.71 413.05 413.30 13914426
20020527 415.27 417.73 413.21 416.01 11243464
20020528 416.26 418.47 407.62 409.35 18583184
20020529 410.83 412.80 409.60 410.83 13002005
20020530 408.86 412.23 405.65 409.10 13709638
20020531 405.40 419.21 405.40 419.21 24733108
20020603 419.21 419.21 419.21 419.21 0
20020604 419.21 419.21 419.21 419.21 0
20020605 413.79 418.75 406.72 415.76 26902238
20020606 416.26 417.82 408.36 409.35 27837570
20020607 407.87 415.47 398.50 402.94 28476874
20020610 401.46 408.36 350.41 405.90 30495758
20020611 404.42 414.53 306.52 404.91 21357554
20020612 401.71 405.73 397.51 397.51 34338472
20020613 397.51 400.72 387.65 389.62 33140158
20020614 388.64 389.64 365.46 377.79 55283408
20020617 380.75 390.36 372.68 389.62 43067304
20020618 390.61 391.84 381.73 385.43 35946160
20020619 381.98 387.65 376.80 378.03 35503936
20020620 379.51 383.70 369.89 369.89 37596628
20020621 371.87 382.15 368.17 373.59 39734532
20020624 377.05 377.05 367.43 368.42 25366936
20020625 371.13 379.02 368.42 374.83 37171440
20020626 362.50 377.54 361.02 364.96 39904648
20020627 367.92 371.62 357.32 365.95 49228784
20020628 369.16 373.10 364.15 372.11 35555440
20020701 369.89 379.02 361.02 373.84 29916674
20020702 369.40 373.91 362.99 365.21 26509490
20020703 369.16 371.87 359.85 360.03 45942648
20020704 368.91 374.21 360.11 369.89 29376724
20020705 374.83 379.76 369.82 378.77 40381744
20020708 373.10 377.79 369.89 374.58 26847694
20020709 374.83 375.32 366.44 371.37 35969680
20020710 369.40 372.58 365.46 365.46 47113992
20020711 362.50 370.07 353.13 355.10 51385748
20020712 362.99 363.48 350.17 354.61 44586384
20020715 356.83 357.07 309.19 341.78 50873372
20020716 349.18 354.29 333.40 343.76 59250820
20020717 340.80 419.21 338.65 354.61 52336692
20020718 353.87 362.99 345.19 361.26 43259116
20020719 352.14 361.34 349.23 350.17 40554496
20020722 346.71 351.08 339.07 339.81 52290260
20020723 346.71 353.13 337.34 342.77 72582104
20020724 340.80 340.80 316.63 335.86 101438144
20020725 340.30 342.28 318.67 341.29 63177880
20020726 339.32 350.17 333.89 348.93 46404940
20020729 350.66 364.96 340.59 359.54 48346572
20020730 360.77 360.77 351.65 356.33 40516172
20020731 355.59 368.79 354.37 362.50 44730748
20020801 358.80 362.55 346.47 348.19 41754428
20020802 345.48 351.40 339.32 347.21 35480216
20020805 346.71 354.11 341.29 346.22 52960384
20020806 344.50 362.50 342.28 356.83 45040972
20020807 360.03 361.02 351.15 354.11 35358760
20020808 357.81 367.43 357.07 367.43 50718464
20020809 368.17 371.37 363.73 369.89 31851008
20020812 367.43 367.43 362.99 365.46 21683998
20020813 368.91 371.13 364.96 370.63 31894602
20020814 361.51 366.20 359.54 361.02 38282160
20020815 369.89 376.80 369.89 373.10 29595908
20020816 372.36 375.32 368.17 372.36 27898196
20020819 370.39 380.75 369.65 379.27 29167678
20020820 379.51 383.21 378.28 379.76 34615444
20020821 372.36 379.27 372.36 372.36 32129804
20020822 374.58 379.27 374.33 374.83 23367516
20020823 376.31 376.31 368.66 368.66 19079542
20020826 368.66 368.66 368.66 368.66 0
20020827 367.18 374.09 366.44 370.14 26084910
20020828 364.72 369.40 364.47 364.72 30141942
20020829 362.50 365.21 357.81 360.03 28810820
20020830 362.74 362.74 357.81 362.74 35744816
20020902 359.54 359.54 355.59 357.57 15555771
20020903 352.39 352.63 342.52 345.98 44784684
20020904 344.50 350.17 342.52 344.99 43233972
20020905 344.99 345.24 332.17 340.30 53271416
20020906 349.67 352.63 340.80 346.71 40569500
20020909 346.22 346.96 341.54 343.76 25582876
20020910 348.44 357.07 348.44 355.84 50570244
20020911 354.61 361.02 353.37 357.57 23097846
20020912 354.61 356.83 350.17 351.40 24179370
20020913 347.45 347.45 336.60 346.22 47405564
20020916 347.45 349.92 344.99 349.18 27053294
20020917 359.29 362.00 351.40 352.63 45412632
20020918 349.18 349.43 341.54 343.26 53069064
20020919 345.73 347.45 337.34 341.54 59385248
20020920 339.56 367.68 327.97 342.52 125606968
20020923 343.26 345.73 331.18 332.91 56752812
20020924 337.84 338.33 319.84 327.73 99098088
20020925 326.49 333.89 323.29 327.73 68092592
20020926 330.93 337.84 330.44 337.59 49660256
20020927 332.91 335.86 329.70 333.65 45556592
20020930 326.74 326.74 313.67 317.62 60595932
20021001 319.84 322.55 315.15 321.07 52514108
20021002 326.49 330.19 323.78 326.49 45016236
20021003 320.58 326.99 317.86 320.58 48865032
20021004 322.30 324.27 316.38 317.12 49241556
20021007 315.64 322.55 314.90 318.85 40444600
20021008 319.59 324.77 319.59 320.58 41196432
20021009 323.04 328.47 322.55 324.77 42346692
20021010 320.33 327.73 317.86 326.00 55227244
20021011 329.45 342.77 327.23 342.52 58987840
20021014 342.77 342.77 337.84 339.32 32326278
20021015 344.25 353.62 328.71 353.37 58256888
20021016 349.18 352.63 344.74 349.67 57416448
20021017 350.41 358.80 350.41 358.55 43643344
20021018 357.07 357.07 347.95 353.62 34493380
20021021 352.39 358.06 349.92 355.10 28984788
20021022 355.10 360.03 352.63 355.35 40455140
20021023 358.06 360.03 351.65 352.63 41196432
20021024 354.11 357.81 351.89 355.59 34539812
20021025 350.17 352.39 346.47 349.92 34522376
20021028 355.10 359.04 351.15 352.88 24703302
20021029 349.43 352.63 343.51 343.51 37983292
20021030 347.45 349.43 345.48 348.69 27383184
20021031 345.98 353.13 342.77 351.15 43313860
20021101 347.95 349.18 344.00 347.21 23187264
20021104 353.13 363.73 353.13 360.52 37335676
20021105 356.09 367.18 355.10 364.47 53030540
20021106 363.98 365.95 360.28 360.28 42022680
20021107 360.03 364.22 355.84 357.32 44784276
20021108 353.37 357.32 347.45 348.93 41216508
20021111 345.24 346.71 339.56 345.48 31441636
20021112 345.48 350.66 343.51 349.18 27810604
20021113 348.19 349.67 343.76 348.69 32172384
20021114 349.43 349.43 327.97 335.12 310667712
20021115 358.06 360.52 345.24 359.04 210583200
20021118 360.03 371.13 358.06 364.96 106909024
20021119 360.03 363.73 357.81 358.06 92836648
20021120 359.54 363.48 359.04 361.51 57925580
20021121 363.98 370.14 363.98 365.95 96476600
20021122 364.72 369.65 362.99 365.21 82053648
20021125 363.98 365.46 360.52 361.51 69349096
20021126 362.99 363.98 360.03 361.26 41060788
20021127 360.77 370.63 360.77 367.92 64272788
20021128 372.11 379.27 369.89 375.07 47761000
20021129 374.58 378.28 373.59 376.06 47786956
20021202 376.31 381.98 375.32 375.32 43743104
20021203 373.59 374.09 366.94 368.17 49871736
20021204 363.24 366.69 361.76 362.50 48870504
20021205 364.47 368.42 360.03 360.52 52313376
20021206 361.02 363.48 356.33 362.00 46254288
20021209 359.04 361.02 352.39 352.88 40980492
20021210 353.37 358.55 353.13 353.62 40911756
20021211 356.58 359.04 353.13 356.33 40297800
20021212 357.57 358.80 352.14 353.13 29917080
20021213 353.13 353.13 344.00 345.73 49375580
20021216 344.25 353.13 344.25 351.65 41748348
20021217 351.40 353.13 346.71 349.18 61725308
20021218 346.96 348.44 342.03 343.76 44391936
20021219 343.76 347.95 340.30 342.52 43957828
20021220 343.76 345.24 339.07 343.26 43488840
20021223 344.50 345.73 341.78 345.24 22388590
20021224 344.99 347.45 343.76 345.48 5508592
20021225 345.48 345.48 345.48 345.48 0
20021226 345.48 345.48 345.48 345.48 0
20021227 342.77 342.77 336.36 336.85 17112970
20021230 336.11 341.04 333.40 338.58 26594852
20021231 338.33 340.55 338.08 338.58 9893892
20030101 338.58 338.58 338.58 338.58 0
20030102 338.82 346.22 337.84 345.48 34800564
20030103 348.69 352.14 346.22 349.43 45198720
20030106 347.70 350.41 345.24 349.67 56184680
20030107 348.19 349.67 345.48 348.19 39948648
20030108 348.19 349.92 346.22 346.96 40707172
20030109 346.71 347.95 344.50 346.96 46087216
20030110 347.70 352.14 345.98 347.21 57114536
20030113 348.07 353.37 346.96 347.70 57818316
20030114 348.19 351.15 346.96 347.70 52569664
20030115 349.18 350.17 345.98 346.71 56510512
20030116 346.71 348.19 344.99 345.24 43918084
20030117 342.28 343.26 340.06 340.30 59714936
20030120 342.52 344.99 340.30 340.55 46493748
20030121 343.26 344.00 337.59 337.84 54408700
20030122 337.34 337.59 330.93 331.18 69795976
20030123 333.65 334.38 328.71 328.96 80853712
20030124 327.48 330.93 324.03 324.52 72769864
20030127 323.04 323.78 315.89 317.86 83253992
20030128 320.58 322.30 313.67 316.14 66927324
20030129 314.66 315.15 307.75 311.45 86377512
20030130 315.15 317.37 311.70 316.14 85137224
20030131 310.71 313.67 308.99 311.20 47322432
20030203 320.58 322.06 317.86 319.59 71391704
20030204 318.11 318.85 313.92 315.15 61011388
20030205 313.92 317.62 312.19 317.37 45443652
20030206 314.66 319.84 313.42 315.64 91516064
20030207 318.85 322.06 316.38 319.34 67557304
20030210 320.08 321.32 317.12 318.11 60273948
20030211 318.85 323.53 318.85 320.82 45671556
20030212 322.06 324.77 321.81 323.29 56265376
20030213 320.58 328.47 319.10 324.03 72942208
20030214 325.01 327.73 322.30 323.78 43554940
20030217 331.43 333.40 329.21 331.18 34822056
20030218 332.91 337.59 331.92 335.86 42447668
20030219 334.88 339.32 334.38 336.11 52569460
20030220 335.86 337.34 332.91 335.37 41909948
20030221 334.38 336.11 332.41 336.11 36227792
20030224 337.10 338.58 333.65 335.12 28259110
20030225 332.91 332.91 327.97 330.93 55401616
20030226 333.40 335.12 329.45 330.93 47710920
20030227 332.91 335.37 329.70 332.66 60231572
20030228 333.89 338.08 330.93 337.34 53694780
20030303 339.81 343.02 337.10 339.81 72564464
20030304 336.85 337.34 332.91 334.38 55639252
20030305 330.69 333.40 328.71 330.44 56209212
20030306 328.22 330.44 325.26 327.48 45883440
20030307 324.77 327.48 323.04 326.74 56896568
20030310 327.48 328.22 322.06 323.29 50923656
20030311 323.29 325.75 321.07 322.06 55716708
20030312 323.53 324.03 315.15 315.64 80256384
20030313 320.33 325.51 318.36 325.01 69232712
20030314 329.45 333.65 327.48 332.41 62078920
20030317 327.97 344.25 327.23 339.81 64870120
20030318 340.30 346.47 338.33 342.77 66574116
20030319 351.05 362.43 350.01 354.41 93759888
20030320 353.38 356.74 350.79 352.86 44212116
20030321 355.45 360.62 353.63 355.45 59226588
20030324 350.01 352.86 346.91 347.43 44682944
20030325 346.65 351.05 341.73 347.94 69964960
20030326 347.17 350.53 345.61 349.24 50369396
20030327 345.10 346.91 343.29 344.32 61655136
20030328 346.65 350.27 340.96 340.96 179376944
20030331 336.82 340.44 335.53 335.78 196823056
20030401 336.82 342.25 335.01 341.48 124252112
20030402 348.72 349.75 342.25 348.72 90762904
20030403 348.46 351.05 345.61 348.72 67299256
20030404 349.24 352.60 348.72 350.79 47367392
20030407 357.51 362.95 357.26 360.62 79962496
20030408 356.48 361.65 355.96 357.00 56845972
20030409 352.86 358.29 351.31 353.89 77683736
20030410 351.31 353.63 348.20 349.24 61906976
20030411 349.24 353.38 348.72 348.72 64598384
20030414 347.17 350.27 346.13 348.98 50580652
20030415 350.79 354.93 350.79 352.34 58435692
20030416 354.67 356.22 351.56 352.34 85502056
20030417 350.01 354.67 348.72 353.38 45576280
20030418 353.38 353.38 353.38 353.38 0
20030421 353.38 353.38 353.38 353.38 0
20030422 352.86 352.86 349.75 351.31 54113400
20030423 353.89 354.15 347.68 349.24 68493720
20030424 346.13 346.65 339.15 340.18 71976216
20030425 340.18 340.96 334.75 336.30 70627904
20030428 336.82 346.65 336.82 346.13 81648848
20030429 350.53 359.07 349.24 355.45 105933160
20030430 352.86 356.74 352.34 354.67 67117960
20030501 354.67 354.67 349.75 349.75 27351642
20030502 351.31 358.29 349.75 357.51 59144832
20030505 357.51 357.51 357.51 357.51 0
20030506 360.62 362.17 355.70 361.14 68241688
20030507 358.81 370.71 357.77 367.35 101678128
20030508 368.64 370.45 364.24 364.24 66555908
20030509 366.31 372.26 365.53 369.41 69752544
20030512 369.67 369.67 363.46 366.05 48492660
20030513 366.31 367.35 364.76 366.83 38983540
20030514 365.53 369.67 365.53 365.79 42950780
20030515 368.64 370.71 366.83 367.35 33700460
20030516 370.19 370.71 363.46 367.09 66173412
20030519 366.83 366.83 359.07 359.07 49306172
20030520 360.36 365.28 360.10 362.69 49489784
20030521 361.40 362.17 357.77 359.84 36486380
20030522 362.69 364.76 361.40 364.24 35116616
20030523 366.31 367.86 364.76 367.86 40400468
20030526 367.86 367.86 367.86 367.86 0
20030527 368.12 374.07 366.83 372.52 47353284
20030528 373.04 380.80 372.52 380.02 65527472
20030529 377.43 380.28 375.62 376.14 34952136
20030530 375.11 377.69 370.45 373.04 55082304
20030602 378.73 382.35 377.95 380.80 47927708
20030603 376.40 380.54 376.40 379.25 43298104
20030604 380.28 382.61 376.66 380.02 38136208
20030605 381.06 382.09 375.62 376.14 47136036
20030606 376.40 382.61 375.62 380.80 50500440
20030609 378.47 380.54 375.36 377.95 37511532
20030610 377.69 378.99 374.07 374.07 45385124
20030611 375.11 376.92 372.26 375.36 44201872
20030612 375.36 379.25 374.85 377.69 50717684
20030613 377.95 381.83 375.88 376.92 29885914
20030616 377.69 381.31 375.62 379.76 27163582
20030617 382.35 385.97 381.06 384.16 54603748
20030618 383.64 385.71 380.80 383.38 39512352
20030619 383.90 384.94 377.69 378.73 37756996
20030620 381.06 382.61 377.95 380.80 31400446
20030623 378.99 380.02 375.88 377.18 35241472
20030624 373.55 375.62 372.52 375.36 35692200
20030625 376.92 378.47 369.67 370.19 51944424
20030626 370.97 372.26 368.38 370.19 36862308
20030627 373.81 374.59 370.97 372.00 25954044
20030630 372.26 374.33 369.41 370.45 35312020
20030701 369.67 370.45 360.10 362.17 65579660
20030702 366.83 368.38 364.76 366.83 40998664
20030703 367.86 369.41 363.72 366.31 36752912
20030704 365.79 368.38 364.50 366.31 15252203
20030707 370.97 378.47 370.97 377.69 55223980
20030708 381.31 382.87 380.02 381.06 51690072
20030709 383.90 384.68 381.31 381.31 44170756
20030710 381.31 381.31 377.95 380.02 35966076
20030711 378.73 383.38 377.69 381.83 26143072
20030714 384.16 392.70 384.16 390.89 50734500
20030715 389.85 398.13 389.33 393.99 73822416
20030716 397.09 400.20 390.11 392.70 75140960
20030717 391.92 394.25 388.56 391.40 48363164
20030718 392.44 397.87 392.44 395.03 32452848
20030721 396.84 397.35 390.11 390.63 30141620
20030722 390.63 392.18 387.01 390.63 34891060
20030723 391.40 392.70 386.23 387.26 47769220
20030724 388.56 390.37 386.23 389.33 42032320
20030725 387.01 389.08 385.20 386.75 37972308
20030728 391.14 394.25 389.59 390.11 31846340
20030729 390.63 395.03 384.16 390.63 32706622
20030730 390.11 392.70 389.59 392.70 26401292
20030731 394.51 399.68 390.89 398.39 51733560
20030801 399.94 401.75 395.54 395.54 36274548
20030804 404.08 411.32 394.25 402.27 153836320
20030805 400.98 403.04 398.13 399.16 44640228
20030806 395.28 397.35 389.59 397.09 52117408
20030807 398.13 398.39 392.44 396.84 37369084
20030808 395.54 400.46 393.99 398.91 37407740
20030811 402.79 404.86 400.98 402.01 29429968
20030812 400.98 408.48 399.94 407.18 44580120
20030813 411.32 417.01 409.77 413.65 66450572
20030814 412.88 424.00 411.06 422.71 72998272
20030815 420.38 423.22 419.34 422.19 36330020
20030818 422.71 424.26 420.64 424.26 37512496
20030819 425.29 426.33 420.64 422.45 37688380
20030820 428.31 430.18 423.78 425.38 35065728
20030821 429.91 435.24 429.91 431.24 39435252
20030822 432.04 437.11 432.04 433.37 33907500
20030825 433.37 433.37 433.37 433.37 0
20030826 433.11 435.24 428.84 428.84 34435028
20030827 431.78 433.11 428.31 431.78 28947236
20030828 433.11 435.77 431.24 432.84 33702456
20030829 437.91 439.24 431.51 433.37 60836000
20030901 436.31 438.17 433.11 435.51 22209484
20030902 437.11 438.17 434.97 436.04 29205932
20030903 440.84 444.57 438.71 441.37 40417888
20030904 440.84 440.84 435.51 437.64 29610206
20030905 435.51 437.64 433.64 436.31 26666426
20030908 437.11 441.10 434.28 440.04 40540952
20030909 440.04 440.89 433.03 435.24 40644128
20030910 432.58 435.15 429.14 431.24 38524840
20030911 429.91 434.71 428.84 431.24 34852620
20030912 433.64 435.77 428.84 428.84 32259458
20030915 429.11 430.44 427.24 429.11 30962408
20030916 428.84 436.84 428.84 435.77 46549888
20030917 438.17 440.57 434.97 434.97 44180716
20030918 434.44 440.57 433.37 440.30 53895832
20030919 437.37 439.24 430.71 432.04 62295136
20030922 427.51 429.91 425.38 429.91 53940480
20030923 431.78 432.04 426.98 427.78 48462444
20030924 434.44 439.24 431.78 437.11 73441432
20030925 435.51 438.71 429.64 434.44 46454212
20030926 432.84 434.71 429.38 429.91 38714500
20030929 428.84 433.91 427.78 429.64 27034678
20030930 430.98 430.98 419.25 422.98 50593176
20031001 424.58 431.78 422.98 431.51 60807484
20031002 435.77 441.90 434.71 441.90 57064540
20031003 441.10 450.43 439.77 447.77 45549804
20031006 450.17 451.23 447.23 448.83 31082846
20031007 447.77 454.43 446.43 454.43 33257476
20031008 454.16 456.56 449.37 449.37 38238564
20031009 449.63 457.90 445.90 456.03 39219140
20031010 454.43 455.76 449.63 453.36 28647830
20031013 453.36 457.90 453.10 456.83 24329710
20031014 455.23 456.03 451.50 453.36 28223672
20031015 453.90 462.16 453.90 459.49 37085592
20031016 458.43 458.43 453.10 455.23 28506194
20031017 456.30 457.63 450.43 451.77 30384420
20031020 453.90 463.49 460.83 462.69 41589244
20031021 464.82 470.69 463.76 468.02 49261232
20031022 467.76 470.42 459.49 462.43 43088524
20031023 451.23 452.30 445.63 446.97 56301020
20031024 446.70 450.43 445.63 450.17 35344500
20031027 449.10 455.23 449.37 450.17 33304000
20031028 457.90 462.69 457.36 461.63 40938656
20031029 463.23 469.36 467.76 469.09 47472116
20031030 467.22 477.62 466.69 472.55 61240272
20031031 473.35 475.22 470.16 471.75 34550024
20031103 479.48 487.75 478.95 486.95 64029848
20031104 489.08 489.88 480.55 482.95 51905420
20031105 480.28 484.01 473.35 475.75 54972640
20031106 473.35 479.48 471.22 476.29 36338580
20031107 477.62 487.21 477.62 485.61 39163048
20031110 483.48 484.01 478.42 481.08 32332620
20031111 479.22 482.68 476.29 481.88 28531708
20031112 479.48 481.62 476.82 479.75 27913386
20031113 485.08 483.75 481.08 483.48 39030604
20031114 485.08 488.28 482.15 482.42 32985460
20031117 477.09 479.48 471.22 471.75 47501004
20031118 476.02 479.48 474.15 474.15 33338330
20031119 469.62 470.42 463.76 464.29 57856952
20031120 468.02 468.02 456.30 458.43 61262784
20031121 461.63 468.82 460.83 468.56 39988476
20031124 469.09 478.68 469.09 477.62 36853344
20031125 477.88 481.62 474.42 477.88 35700936
20031126 482.75 485.45 475.45 475.45 36072424
20031127 478.15 479.51 474.37 475.72 16164341
20031128 478.43 483.02 474.10 475.99 36531440
20031201 480.86 485.18 479.78 484.37 28097236
20031202 482.21 484.64 472.48 475.99 37451876
20031203 476.80 479.78 476.53 479.24 33010170
20031204 476.53 477.88 474.64 475.72 18832178
20031205 475.45 476.53 469.78 473.83 22015664
20031208 470.59 472.21 469.78 472.21 24212826
20031209 474.10 478.15 473.02 473.02 38902212
20031210 473.29 474.10 465.19 467.89 34825684
20031211 471.47 475.72 468.97 471.67 35230284
20031212 471.81 477.34 468.97 473.02 23450824
20031215 478.97 479.24 471.40 471.40 30728054
20031216 468.16 472.48 468.16 468.43 24244476
20031217 468.39 470.86 465.73 466.00 32038466
20031218 466.27 469.78 464.65 467.89 23057146
20031219 469.06 476.53 467.62 476.53 34380364
20031222 475.45 477.61 472.75 476.53 16671663
20031223 478.15 479.24 474.37 479.24 16357941
20031224 476.26 480.59 475.45 475.45 4465951
20031225 475.45 475.45 475.45 475.45 0
20031226 475.45 475.45 475.45 475.45 0
20031229 475.45 477.61 473.83 474.91 11212723
20031230 477.07 477.88 473.56 475.99 14688277
20031231 477.61 477.88 474.37 474.37 6855418
20040101 474.37 474.37 474.37 474.37 0
20040102 480.86 483.02 478.43 479.78 13443940
20040105 479.07 480.86 476.53 478.43 22829120
20040106 475.32 479.51 474.10 478.70 41533772
20040107 480.32 481.94 478.15 481.94 42719620
20040108 482.21 484.10 480.32 482.21 34009084
20040109 481.13 481.13 469.51 474.10 54452808
20040112 469.51 473.56 468.43 469.51 28983244
20040113 466.63 471.94 463.84 463.84 56139500
20040114 465.19 468.16 464.11 466.00 34392952
20040115 466.81 468.70 462.49 463.57 39886316
20040116 462.22 466.81 461.41 466.00 37209040
20040119 470.05 472.48 468.43 472.48 34309108
20040120 471.13 478.15 471.13 471.13 41471028
20040121 470.43 473.02 468.16 471.67 36937704
20040122 470.47 475.72 465.19 465.19 44960092
20040123 466.54 468.70 463.84 467.62 47537236
20040126 469.78 471.13 463.84 464.65 41731816
20040127 466.81 470.59 462.76 463.03 43881780
20040128 461.14 465.73 460.06 464.65 33057182
20040129 462.22 463.30 457.89 460.33 39059352
20040130 461.49 463.84 457.08 457.08 40819524
20040202 451.97 458.70 447.63 449.25 50443464
20040203 451.68 452.76 448.98 450.87 42122348
20040204 451.41 452.22 448.98 450.33 33415324
20040205 452.22 453.84 450.06 451.14 26214906
20040206 461.56 461.68 457.35 458.70 36096304
20040209 461.95 466.81 461.14 466.81 41186548
20040210 464.11 465.46 460.60 460.60 39620720
20040211 462.76 463.84 460.33 462.49 30745638
20040212 462.76 463.30 456.54 456.54 29218860
20040213 460.87 464.65 460.60 464.65 28342290
20040216 465.19 465.73 462.49 463.84 24277606
20040217 464.92 468.43 462.76 467.08 34244328
20040218 466.00 468.97 461.41 461.95 35287476
20040219 465.73 471.40 464.11 471.40 31820990
20040220 469.24 472.48 469.51 469.51 24389584
20040223 471.67 477.07 470.05 470.86 27126086
20040224 474.37 474.37 467.62 467.62 33486212
20040225 466.54 468.70 464.38 468.43 19640450
20040226 467.89 473.02 467.89 470.86 25227100
20040227 475.45 481.13 472.75 473.02 50163428
20040301 470.05 479.51 464.92 468.16 60794424
20040302 468.97 468.97 456.27 460.06 68833472
20040303 461.95 462.49 454.92 458.16 55612744
20040304 459.79 462.49 457.62 460.06 44971568
20040305 461.95 462.22 454.65 455.73 51156972
20040308 460.60 460.60 456.54 459.24 30454496
20040309 456.81 460.33 455.19 459.79 34349640
20040310 458.70 461.41 457.35 461.41 39097296
20040311 459.24 456.27 451.68 454.11 71574232
20040312 455.19 459.51 452.76 459.51 49706820
20040315 458.70 458.70 454.65 454.92 37498888
20040316 456.00 457.62 453.30 456.00 44309700
20040317 467.68 467.68 463.23 464.90 41844172
20040318 463.23 463.23 454.89 454.89 34567080
20040319 458.51 458.51 453.78 455.17 49162264
20040322 452.39 452.39 445.44 445.72 45279340
20040323 448.77 454.33 448.22 448.22 42731060
20040324 448.77 451.83 445.99 447.94 63056136
20040325 449.33 456.56 449.33 456.56 37291404
20040326 457.39 457.67 448.77 451.00 42285460
20040329 452.94 456.00 452.67 455.45 30584354
20040330 456.00 457.12 452.11 454.89 25548042
20040331 454.61 456.00 449.33 449.89 44611116
20040401 450.72 453.50 449.33 451.55 32346444
20040402 452.94 458.51 451.55 455.45 40895424
20040405 457.39 459.06 454.33 457.67 42597812
20040406 460.17 460.17 455.45 457.95 29423236
20040407 459.90 462.68 454.89 454.89 39176672
20040408 457.12 460.17 455.45 456.00 33277030
20040409 456.00 456.00 456.00 456.00 0
20040412 456.00 456.00 456.00 456.00 0
20040413 461.01 463.51 460.45 461.56 45763424
20040414 459.90 462.95 457.67 462.95 34184596
20040415 459.90 459.90 455.45 457.39 42377348
20040416 457.67 457.95 454.33 454.89 31310840
20040419 455.45 455.73 451.55 454.06 25276508
20040420 456.56 461.84 456.00 460.73 36325396
20040421 458.78 461.29 457.67 459.06 40505388
20040422 461.56 463.51 457.12 461.56 39049900
20040423 464.90 468.79 464.62 464.90 36753912
20040426 461.84 463.23 459.90 461.56 22829832
20040427 461.84 463.79 460.17 461.84 22429546
20040428 462.68 462.68 459.06 459.90 29006764
20040429 460.45 462.12 454.89 454.89 63435384
20040430 456.56 458.78 449.33 449.33 47433264
20040503 449.33 449.33 449.33 449.33 0
20040504 455.73 459.90 454.61 457.95 51783188
20040505 454.06 459.90 452.67 458.78 41839496
20040506 458.78 459.34 451.83 453.22 45067508
20040507 453.50 456.00 447.94 451.55 39058708
20040510 447.66 449.05 441.54 441.54 53646160
20040511 446.27 452.94 445.99 452.11 50296408
20040512 452.67 453.22 443.77 445.44 38759664
20040513 447.94 451.55 446.83 450.72 26900134
20040514 449.61 449.61 443.77 449.05 34406140
20040517 444.05 444.05 437.93 440.15 37614728
20040518 444.88 445.99 439.60 441.54 41025976
20040519 449.46 453.70 449.18 451.72 35071240
20040520 451.16 451.16 446.07 447.20 27963530
20040521 448.33 451.72 444.94 447.76 31939950
20040524 449.46 451.72 447.76 448.05 24046364
20040525 446.63 447.48 444.94 445.78 23528462
20040526 449.74 450.59 445.78 447.48 29505740
20040527 447.76 456.81 447.20 453.98 60833512
20040528 456.81 457.66 454.55 457.37 61789896
20040531 457.37 457.37 457.37 457.37 0
20040601 460.48 461.61 457.09 461.05 37695772
20040602 463.03 463.03 460.48 460.48 32986014
20040603 459.64 460.48 455.96 459.07 29199738
20040604 459.92 463.03 458.51 461.90 22049400
20040607 464.16 467.83 464.16 467.55 31925092
20040608 467.27 468.40 465.29 466.99 31490676
20040609 468.96 468.96 466.42 468.12 25565580
20040610 466.99 470.66 466.42 466.70 28716504
20040611 468.40 468.40 465.85 467.27 19115506
20040614 467.27 467.27 458.79 459.64 49229000
20040615 461.05 463.59 461.05 462.18 27450050
20040616 460.20 462.46 459.07 460.20 33708212
20040617 460.20 460.77 456.24 457.94 27315444
20040618 455.68 455.68 452.85 455.11 41429516
20040621 455.11 457.37 452.85 455.40 24537204
20040622 453.70 455.11 451.16 452.00 34171104
20040623 452.85 455.96 452.00 454.83 29352386
20040624 461.33 463.88 458.79 461.90 38549040
20040625 461.33 464.44 461.33 462.46 22587466
20040628 462.75 467.55 461.90 465.01 24322296
20040629 461.61 465.57 460.48 465.29 25603608
20040630 469.81 470.38 463.59 463.59 44485988
20040701 464.72 467.55 459.64 460.20 33667884
20040702 460.77 462.75 453.42 455.40 45280352
20040705 456.81 459.64 455.96 458.22 18209000
20040706 460.20 461.05 452.00 452.57 38872552
20040707 454.83 456.53 451.44 451.72 40464816
20040708 452.00 453.13 448.89 451.16 40981656
20040709 450.59 453.98 449.74 451.16 28827408
20040712 450.31 451.72 448.33 450.02 24362624
20040713 452.29 452.29 448.61 450.02 22819178
20040714 449.18 449.18 444.37 448.89 44916156
20040715 449.18 449.46 443.24 443.24 36979236
20040716 447.20 448.33 444.65 444.94 35434376
20040719 446.07 448.89 444.94 444.94 25280450
20040720 444.37 450.87 444.37 448.89 38771200
20040721 453.98 458.22 453.70 457.94 31358018
20040722 455.40 455.96 448.61 449.74 50017704
20040723 453.42 459.07 452.29 453.70 35825100
20040726 452.85 454.26 448.89 450.02 29272966
20040727 452.29 456.53 450.59 456.24 29243428
20040728 458.51 459.07 452.85 455.11 37820828
20040729 455.11 459.64 453.98 458.51 33313240
20040730 459.07 459.64 455.11 456.53 21651952
20040802 455.96 474.34 455.40 471.23 149991392
20040803 469.53 471.51 467.27 469.25 49594964
20040804 467.55 470.38 466.42 470.10 40010236
20040805 470.94 475.18 470.94 473.20 40328268
20040806 470.66 477.16 466.14 466.14 41317376
20040809 466.99 469.25 464.44 466.99 29573660
20040810 465.85 468.40 464.72 467.83 25423722
20040811 469.25 469.53 466.14 466.14 32124258
20040812 466.99 469.25 465.85 469.25 31594682
20040813 468.12 470.10 463.88 463.88 25519414
20040816 462.75 467.27 460.20 467.27 29655026
20040817 465.57 468.40 463.88 466.99 29016138
20040818 471.01 472.44 468.71 471.29 22775324
20040819 473.88 477.04 473.02 473.02 26809808
20040820 473.59 477.32 471.87 475.89 19896136
20040823 478.47 480.77 478.19 478.47 18999370
20040824 481.92 488.24 481.63 487.09 48902852
20040825 491.40 493.41 489.39 490.25 45730836
20040826 492.55 494.27 490.54 494.27 25603850
20040827 494.84 498.00 492.83 497.14 29443348
20040830 497.14 497.14 497.14 497.14 0
20040831 496.28 498.00 495.13 495.71 33933616
20040901 500.30 501.45 499.15 501.45 29354038
20040902 501.74 504.03 498.86 502.89 34971744
20040903 502.31 506.04 500.30 506.04 39256232
20040906 508.34 509.78 508.34 508.92 26647552
20040907 507.48 511.50 506.91 510.07 31807738
20040908 506.62 509.49 505.18 505.47 39638196
20040909 503.75 505.18 502.02 504.90 35828992
20040910 502.89 506.33 502.89 503.17 33126858
20040913 505.18 508.06 505.18 507.19 23478320
20040914 506.04 506.62 504.03 505.76 25311892
20040915 504.61 509.20 504.61 508.06 33056348
20040916 509.49 512.65 507.77 508.06 27087490
20040917 507.48 512.36 507.19 510.07 33479748
20040920 508.34 510.07 506.91 509.49 21622638
20040921 509.49 510.64 506.62 508.92 30046414
20040922 507.19 510.35 506.04 507.48 31455716
20040923 506.04 508.92 504.32 507.77 46889616
20040924 506.04 507.48 503.46 507.19 37603720
20040927 502.89 504.32 500.30 501.45 24141276
20040928 499.73 501.16 497.14 500.01 23772716
20040929 501.45 505.47 500.01 502.89 30888166
20040930 506.04 508.92 502.60 503.75 42005720
20041001 505.76 514.37 505.18 513.51 36994036
20041004 514.37 519.83 514.37 518.68 42596948
20041005 517.53 520.98 515.81 519.54 28596026
20041006 519.26 519.26 515.81 518.39 23689324
20041007 518.68 522.13 516.67 522.13 33609972
20041008 518.68 520.98 516.38 518.11 32203804
20041011 517.82 520.12 516.38 516.38 22483540
20041012 516.96 516.96 512.65 516.10 25476586
20041013 514.95 516.10 512.36 512.36 32668464
20041014 509.78 514.37 508.34 511.50 34313840
20041015 511.79 513.51 510.35 512.08 25229894
20041018 510.64 514.09 508.92 514.09 31090812
20041019 516.10 519.26 515.23 515.52 32955200
20041020 512.94 513.22 509.20 510.64 32640260
20041021 509.78 510.64 504.90 508.34 29567130
20041022 506.33 511.21 506.33 506.91 20069186
20041025 500.59 502.31 498.00 501.45 27869352
20041026 501.45 504.32 499.73 504.32 26033518
20041027 504.03 505.76 500.59 505.47 26650512
20041028 509.78 510.35 503.46 507.77 31648092
20041029 507.77 508.92 504.61 505.18 28261242
20041101 506.33 512.65 506.04 511.50 18542544
20041102 514.66 515.81 512.36 515.52 23169650
20041103 517.53 519.83 515.52 519.83 44676516
20041104 518.68 520.40 515.81 519.83 26667050
20041105 522.70 529.88 522.13 527.01 54379544
20041108 527.58 528.73 523.28 526.15 33288766
20041109 525.00 527.87 522.70 524.71 32442140
20041110 527.30 532.75 527.30 530.17 30644954
20041111 531.89 539.65 529.31 538.79 36244036
20041112 541.08 543.95 538.79 542.23 37119384
20041115 543.67 547.69 542.81 547.69 35389228
20041116 536.49 538.79 529.02 532.18 75929936
20041117 533.04 537.92 527.01 527.87 61304012
20041118 526.15 530.74 524.71 527.58 40748576
20041119 526.44 529.88 522.70 524.43 32937616
20041122 523.28 525.86 519.83 520.98 45053952
20041123 531.32 532.47 523.28 524.14 55518996
20041124 529.97 532.00 520.06 521.52 55540636
20041125 521.22 521.52 516.85 519.48 26192060
20041126 518.02 519.77 516.56 518.89 21362642
20041129 521.52 528.22 521.52 523.85 38038132
20041130 526.18 527.34 517.44 519.19 36030236
20041201 518.60 522.10 517.15 518.60 34557952
20041202 519.48 522.97 515.69 521.52 46750856
20041203 520.35 523.26 515.98 518.31 40924184
20041206 515.69 517.44 513.94 515.40 23512634
20041207 515.40 518.60 514.23 515.98 27729732
20041208 511.61 515.40 510.44 514.52 36021656
20041209 515.11 515.98 508.41 508.70 45099064
20041210 512.48 511.03 505.49 508.41 50391672
20041213 509.28 509.28 503.45 506.95 44123088
20041214 511.32 512.19 505.78 508.70 36855876
20041215 508.70 512.78 505.78 505.78 30957982
20041216 506.95 506.95 501.70 503.16 35009984
20041217 504.91 505.78 500.83 500.83 34799240
20041220 504.62 511.03 504.33 510.15 29590382
20041221 509.57 511.32 507.82 509.86 21277006
20041222 511.90 515.69 511.03 515.69 33200648
20041223 515.11 517.44 514.23 516.56 16941666
20041224 513.94 518.60 513.07 515.40 3648536
20041227 515.40 515.40 515.40 515.40 0
20041228 515.40 515.40 515.40 515.40 0
20041229 513.36 517.44 513.07 517.44 14162017
20041230 516.27 516.85 513.94 515.98 8039307
20041231 516.85 517.15 511.90 512.19 4537159
20050103 512.19 512.19 512.19 512.19 0
20050104 515.69 524.43 515.11 524.43 39687868
20050105 520.35 521.52 518.02 518.89 31983210
20050106 519.19 521.22 517.15 518.02 25121526
20050107 515.69 518.02 512.78 515.40 36627800
20050110 514.52 514.52 511.03 513.94 32797008
20050111 512.48 512.78 507.82 510.15 34737116
20050112 509.86 510.74 503.16 506.95 39699196
20050113 507.53 509.57 503.16 508.99 44151748
20050114 506.37 513.36 506.37 510.74 34597596
20050117 511.90 514.82 511.03 513.07 17056476
20050118 513.36 515.11 509.86 512.19 35219184
20050119 513.94 515.40 509.28 510.15 21895678
20050120 508.11 511.32 506.07 509.86 28615436
20050121 509.57 509.57 505.78 505.78 29111920
20050124 504.04 505.78 501.41 505.78 30096474
20050125 506.95 512.78 506.95 511.03 34440052
20050126 511.32 513.07 509.57 511.32 27711884
20050127 515.69 515.69 506.07 509.28 24394222
20050128 510.44 510.44 505.20 506.07 27673442
20050131 509.57 514.52 509.28 511.90 30933612
20050201 509.86 513.36 508.41 512.19 30803356
20050202 511.32 511.32 507.82 509.28 32282508
20050203 508.70 508.70 506.37 508.41 24512636
20050204 510.44 517.15 510.44 515.69 49301916
20050207 519.77 524.72 518.89 523.26 43921784
20050208 526.18 528.80 524.72 527.63 47680152
20050209 526.76 531.42 524.43 528.22 36153972
20050210 527.93 532.30 525.01 525.59 35177996
20050211 526.18 528.80 525.59 528.22 23486720
20050214 527.05 529.67 525.01 525.89 19794080
20050215 525.89 529.38 523.26 528.22 27804556
20050216 527.05 527.93 523.56 527.93 28266714
20050217 527.05 527.05 523.85 525.01 28732992
20050218 524.43 525.59 522.39 524.43 33113468
20050221 524.43 524.43 520.35 522.39 13522579
20050222 520.35 520.93 517.15 519.77 27988526
20050223 516.27 518.02 512.19 515.40 35537360
20050224 516.85 518.31 514.82 516.27 29894484
20050225 517.44 523.26 517.15 520.35 43057872
20050228 516.27 519.19 503.16 505.78 117193008
20050301 505.78 506.66 496.17 499.96 93357040
20050302 501.12 501.12 496.75 500.25 49404884
20050303 500.25 504.33 497.63 501.12 39106092
20050304 501.12 502.00 497.92 500.25 36560528
20050307 500.25 500.25 497.33 498.21 27258820
20050308 499.96 501.41 496.46 497.63 31543190
20050309 500.25 501.41 495.88 497.33 33989560
20050310 495.00 497.04 493.26 494.13 49693884
20050311 495.88 497.04 492.96 494.13 30746210
20050314 495.29 497.92 495.00 497.63 39959708
20050315 496.46 498.79 495.29 498.79 32881444
20050316 506.61 506.61 499.09 500.60 38093324
20050317 502.70 503.60 500.29 501.80 41327116
20050318 503.00 505.41 502.10 503.00 43962084
20050321 505.11 509.02 503.90 506.31 27116350
20050322 506.91 508.12 504.51 506.61 28489344
20050323 504.21 509.02 503.00 508.12 43651948
20050324 509.02 509.92 507.21 508.12 26550930
20050325 508.12 508.12 508.12 508.12 0
20050328 508.12 508.12 508.12 508.12 0
20050329 506.31 506.61 504.51 506.31 31482308
20050330 503.00 504.51 501.50 504.51 19616486
20050331 507.21 508.12 503.60 503.60 37790172
20050401 503.60 505.71 501.20 504.81 36766700
20050404 503.30 504.81 500.29 502.40 38794696
20050405 502.40 503.30 499.69 503.00 27428976
20050406 503.60 506.01 502.40 505.11 27408698
20050407 503.90 507.21 503.60 505.41 26046674
20050408 509.62 510.22 508.12 508.42 24457616
20050411 507.52 507.82 504.21 505.11 19664186
20050412 504.21 504.81 502.40 504.51 18121998
20050413 506.91 507.82 505.41 506.91 30348978
20050414 506.61 509.62 506.31 508.12 30151032
20050415 506.01 506.61 503.60 503.90 36847308
20050418 498.19 501.20 495.78 498.19 42150812
20050419 499.09 499.99 497.59 498.49 26959622
20050420 497.59 498.19 495.18 496.68 28631612
20050421 495.48 499.69 494.28 496.38 35872700
20050422 500.90 501.50 496.08 498.19 22924238
20050425 499.69 500.90 498.79 499.99 34292952
20050426 504.81 505.41 502.70 504.81 40286692
20050427 504.51 506.01 500.60 502.40 42762104
20050428 505.11 506.01 499.39 501.80 50630272
20050429 500.60 503.60 499.39 502.70 30732240
20050502 502.70 502.70 502.70 502.70 0
20050503 507.21 511.73 505.71 509.92 39681884
20050504 510.52 514.74 509.92 512.93 27935726
20050505 512.93 515.64 512.63 513.83 27434460
20050506 513.83 518.65 513.23 516.24 21683208
20050509 516.84 518.35 515.04 517.14 25729726
20050510 518.65 519.25 514.43 515.64 33854844
20050511 514.13 521.05 513.53 518.04 49123320
20050512 518.35 520.75 517.44 518.65 21355624
20050513 517.14 519.25 515.04 518.65 29945606
20050516 519.25 521.35 517.14 520.75 25475272
20050517 521.35 523.16 521.05 521.96 29324842
20050518 528.07 530.21 526.54 528.68 31865094
20050519 528.38 530.21 527.46 527.46 27370098
20050520 528.38 531.74 527.46 529.29 30309530
20050523 530.52 532.05 529.29 530.52 15721116
20050524 529.60 531.43 528.38 530.82 16398414
20050525 529.91 529.91 528.07 528.99 20713374
20050526 528.99 532.66 528.99 532.05 32773282
20050527 532.35 533.57 528.68 530.82 34235964
20050530 530.82 530.82 530.82 530.82 0
20050531 533.88 535.10 530.82 530.82 47073248
20050601 532.35 537.55 532.35 536.94 31371264
20050602 534.49 535.72 533.88 535.72 17108254
20050603 535.72 535.72 535.72 535.72 0
20050606 533.57 534.80 530.52 532.05 22665800
20050607 531.43 534.19 530.82 533.27 28909964
20050608 531.74 532.96 530.52 531.43 25239110
20050609 534.49 535.10 533.27 534.80 35220356
20050610 537.55 538.16 536.63 537.86 31999996
20050613 539.38 542.14 539.08 541.52 40163884
20050614 540.61 541.22 538.77 540.91 22286924
20050615 540.91 542.44 536.02 536.94 31760932
20050616 537.86 537.86 533.27 536.94 25772348
20050617 536.33 538.16 534.19 537.24 60882652
20050620 537.55 537.55 535.10 536.94 25364692
20050621 537.55 539.38 536.02 536.63 29747512
20050622 540.30 545.19 540.30 542.44 46630436
20050623 545.81 548.25 545.81 546.42 27018858
20050624 545.19 547.33 543.36 544.89 27057776
20050627 543.36 543.97 540.30 541.22 36192480
20050628 543.05 545.81 541.83 543.97 38278336
20050629 547.03 548.86 543.67 547.33 34110548
20050630 543.67 549.17 540.91 544.28 55095364
20050701 546.11 548.86 544.28 548.25 26879050
20050704 551.62 553.45 550.70 551.62 27717578
20050705 553.14 556.20 552.53 554.67 35196152
20050706 556.51 556.51 553.14 555.28 26453244
20050707 555.28 555.59 538.16 551.62 88312440
20050708 555.28 557.43 554.37 557.12 28198000
20050711 559.26 560.79 555.90 556.81 26589946
20050712 554.06 555.59 549.17 549.17 46997536
20050713 552.53 558.65 552.23 557.43 29107986
20050714 560.18 563.85 558.65 560.18 72905768
20050715 560.48 562.32 558.65 559.26 71818528
20050718 561.71 566.90 558.65 560.18 116480192
20050719 563.54 564.15 560.79 563.85 100622528
20050720 564.46 567.82 562.62 567.21 75091376
20050721 567.52 574.85 563.85 568.43 105396328
20050722 566.60 571.18 565.38 569.96 29500762
20050725 573.63 575.77 570.88 572.41 51139820
20050726 571.80 574.24 571.80 572.10 46436992
20050727 572.71 574.85 568.13 570.57 61538204
20050728 568.74 570.27 563.85 565.07 60587172
20050729 565.68 566.60 561.71 564.46 51736504
20050801 566.29 572.41 565.99 569.04 73348088
20050802 569.96 571.18 568.13 569.96 37580272
20050803 568.13 569.35 563.23 567.52 45145840
20050804 568.74 568.74 562.62 564.15 40854428
20050805 563.54 568.13 562.32 564.15 46596096
20050808 567.52 567.82 563.54 564.15 32479436
20050809 562.62 563.23 559.26 562.93 42441552
20050810 562.32 565.99 561.09 564.46 50735108
20050811 562.62 564.46 560.79 561.09 28275508
20050812 563.23 563.23 557.43 559.26 43346796
20050815 559.57 560.79 558.04 559.87 24982546
20050816 560.79 560.79 558.04 559.87 32652278
20050817 559.80 562.89 558.26 560.42 43996952
20050818 561.96 561.96 552.09 555.79 60589448
20050819 559.49 559.80 555.49 558.57 29240520
20050822 559.19 560.42 557.64 557.64 33204446
20050823 557.95 557.95 552.40 553.33 54332468
20050824 554.25 554.56 549.01 550.24 56541872
20050825 548.08 550.55 547.16 549.01 31754690
20050826 548.70 550.55 545.92 547.47 55220836
20050829 547.47 547.47 547.47 547.47 0
20050830 549.63 553.33 548.70 549.01 59882644
20050831 550.86 553.94 549.63 550.86 41367844
20050901 552.09 552.40 545.92 546.54 41469648
20050902 546.23 547.16 542.22 545.92 46854148
20050905 544.69 545.92 543.15 545.92 24852998
20050906 544.69 547.16 543.76 545.62 48247004
20050907 546.54 551.78 544.07 549.93 90187256
20050908 549.63 550.55 545.92 547.77 53632636
20050909 547.47 548.70 545.62 548.08 25657390
20050912 549.93 551.78 548.39 551.48 32848126
20050913 551.17 552.71 548.39 551.48 87774240
20050914 551.48 552.40 549.01 552.09 33871692
20050915 551.48 553.33 549.93 553.33 49010704
20050916 551.78 555.18 550.86 552.09 101739904
20050919 553.33 554.87 551.78 553.02 42729248
20050920 553.94 555.49 553.33 554.56 44274808
20050921 552.09 553.94 549.32 550.24 64743204
20050922 548.39 554.56 548.08 553.33 49513408
20050923 554.25 559.80 553.94 558.57 42060216
20050926 561.04 563.50 560.42 561.65 104362688
20050927 564.12 564.43 560.73 561.96 61961552
20050928 562.58 567.82 562.58 567.21 45705436
20050929 566.28 568.13 565.36 568.13 50194436
20050930 570.60 571.22 564.12 565.66 52517316
20051003 568.13 570.60 568.13 569.36 41071828
20051004 570.29 571.22 565.97 568.44 44189540
20051005 565.36 565.36 560.11 561.96 58716908
20051006 555.18 556.72 553.33 555.49 52113012
20051007 554.56 558.57 553.94 557.03 29563606
20051010 557.95 559.49 557.03 558.57 69564208
20051011 558.26 561.35 558.26 559.80 41049620
20051012 557.34 557.34 552.71 553.94 58796828
20051013 556.41 556.72 550.24 551.78 45737368
20051014 551.48 553.02 549.32 549.32 42898492
20051017 549.01 551.17 546.54 550.55 33688344
20051018 552.09 553.33 549.32 549.93 47128116
20051019 546.54 546.85 539.14 540.06 57117040
20051020 545.31 545.62 540.06 541.30 47769748
20051021 540.68 542.53 536.67 541.30 47706200
20051024 543.15 545.92 540.37 544.07 40982508
20051025 544.69 545.62 540.06 540.99 50507148
20051026 540.06 548.39 540.06 545.62 67438128
20051027 543.46 544.38 535.75 538.83 60067128
20051028 537.60 544.07 535.13 538.21 58116452
20051031 541.61 548.08 541.30 548.08 44981288
20051101 548.08 552.71 547.47 550.55 38146384
20051102 551.17 553.63 547.47 549.63 33730168
20051103 549.01 554.56 548.70 553.02 46149292
20051104 551.17 557.34 551.17 555.18 50208700
20051107 555.79 563.20 555.79 560.73 62640632
20051108 562.58 565.05 559.80 561.65 65805676
20051109 563.20 565.36 561.04 563.81 57472872
20051110 564.74 566.28 563.81 564.12 50383620
20051111 569.06 572.76 568.13 571.52 58244520
20051114 569.06 571.22 566.59 570.29 58433704
20051115 569.36 575.53 567.82 571.52 59691516
20051116 572.76 576.46 567.51 573.99 58408736
20051117 576.46 579.85 575.22 578.93 56599908
20051118 581.09 587.56 581.09 584.48 111782968
20051121 584.17 584.79 581.39 583.24 50627756
20051122 584.17 588.49 582.94 585.71 85288280
20051123 587.22 589.71 583.80 588.46 47547640
20051124 587.22 587.22 581.93 583.17 29917600
20051125 583.80 585.66 582.86 585.35 16703751
20051128 587.22 591.57 584.73 584.73 68081136
20051129 582.86 583.80 579.13 581.93 43876084
20051130 579.75 580.69 574.78 576.02 44664764
20051201 578.82 584.42 574.15 582.55 51852748
20051202 582.55 583.80 578.82 582.55 35810356
20051205 582.55 582.55 576.64 578.20 27138894
20051206 575.71 577.89 573.84 575.71 45278056
20051207 576.64 581.00 575.09 577.58 44678264
20051208 574.15 575.09 569.18 571.04 47382220
20051209 570.42 571.98 567.00 569.18 38392616
20051212 568.56 571.04 565.76 566.07 46151616
20051213 565.13 569.18 564.20 567.93 51008768
20051214 567.62 571.04 565.45 570.11 54995412
20051215 571.67 572.91 568.56 572.29 61240388
20051216 572.29 574.15 570.73 573.22 73278936
20051219 574.78 576.64 572.29 574.78 28085598
20051220 573.22 577.26 572.91 577.26 29668908
20051221 578.51 582.55 575.71 581.62 49733632
20051222 580.06 583.17 579.44 582.86 25661524
20051223 580.37 582.24 579.75 581.93 8333228
20051226 581.93 581.93 581.93 581.93 0
20051227 581.93 581.93 581.93 581.93 0
20051228 579.44 583.17 579.13 582.24 49339452
20051229 582.86 584.11 581.31 582.24 21004196
20051230 581.62 582.24 577.26 580.37 16781718
20060102 580.37 580.37 580.37 580.37 0
20060103 581.62 583.80 578.51 580.06 85634656
20060104 581.62 582.24 578.20 580.37 90609800
20060105 581.00 586.59 579.13 584.11 147264080
20060106 585.66 590.33 585.66 588.77 132086576
20060109 592.19 603.70 590.64 602.77 199299776
20060110 597.79 599.35 595.93 596.55 119458520
20060111 599.04 602.77 597.17 598.10 67125104
20060112 596.86 598.10 594.99 596.86 64927060
20060113 596.24 596.55 593.13 594.68 27648014
20060116 592.50 598.10 592.50 597.17 32980850
20060117 591.57 594.99 589.39 591.57 61297296
20060118 585.35 588.77 582.86 586.59 51772368
20060119 592.82 596.55 591.57 593.44 42515584
20060120 593.13 594.06 586.59 586.59 67522504
20060123 580.69 580.69 573.53 579.13 87312488
20060124 578.82 578.82 572.91 574.78 41612604
20060125 577.89 577.89 573.22 577.89 38305648
20060126 578.82 581.93 577.26 580.37 57872984
20060127 583.48 586.28 582.24 583.80 37562300
20060130 584.73 585.35 579.75 581.00 33887528
20060131 580.69 585.66 578.51 581.00 55140736
20060201 579.44 585.04 578.82 583.48 64384820
20060202 584.42 585.66 577.89 578.51 70356352
20060203 578.82 583.48 576.95 582.86 46938528
20060206 585.97 588.77 584.73 586.59 43650860
20060207 585.97 590.64 585.97 589.08 55419652
20060208 586.59 589.39 585.35 588.77 41509720
20060209 589.08 594.37 589.08 591.57 45828492
20060210 590.02 591.26 584.73 586.91 53071456
20060213 588.15 590.33 585.66 588.77 49437032
20060214 590.95 596.86 589.71 594.99 54197248
20060215 594.37 594.99 590.64 593.44 53967040
20060216 594.99 599.35 593.44 599.04 60692364
20060217 598.41 598.72 594.99 595.30 48308348
20060220 595.30 597.17 592.82 595.30 24300224
20060221 598.10 598.41 594.68 596.24 35558288
20060222 594.99 599.66 593.13 598.41 27575192
20060223 599.97 604.95 598.41 600.28 78281568
20060224 603.08 611.17 602.77 609.61 80827016
20060227 612.72 617.39 612.41 615.52 54661676
20060228 618.01 618.32 604.32 605.88 84312904
20060301 608.37 611.17 605.26 610.85 50172984
20060302 609.61 614.90 605.88 609.30 71524096
20060303 607.74 608.37 602.77 606.50 56942516
20060306 603.39 620.81 603.08 615.52 174054928
20060307 610.85 616.45 609.30 615.52 129362040
20060308 612.10 613.34 608.37 611.48 67747720
20060309 614.59 616.45 613.03 613.97 74403280
20060310 612.72 619.25 610.54 618.94 57803536
20060313 618.32 620.19 616.76 617.39 71305784
20060314 614.59 616.45 611.48 612.10 59605800
20060315 614.28 615.83 612.10 612.10 46986756
20060316 610.23 611.48 604.95 609.30 73921000
20060317 610.23 614.59 608.06 612.72 171557552
20060320 614.59 614.59 609.61 610.54 60719532
20060321 611.17 614.59 609.30 614.59 69175904
20060322 621.33 622.94 618.44 619.72 53953432
20060323 622.94 623.58 619.40 622.61 46293380
20060324 621.97 623.90 619.72 620.37 38092068
20060327 620.69 621.01 613.30 613.30 62652252
20060328 615.23 617.16 612.66 613.30 94728304
20060329 614.27 618.12 613.30 615.23 53404852
20060330 617.16 619.72 616.19 618.44 65561152
20060331 617.80 623.26 616.19 619.72 67440312
20060403 627.43 630.64 626.15 626.47 73977192
20060404 624.86 624.86 619.40 621.65 52541104
20060405 622.61 625.50 617.16 624.86 51642476
20060406 625.18 626.79 622.61 623.26 51209748
20060407 624.54 626.79 622.94 622.94 61591684
20060410 622.94 624.54 621.65 624.22 42193268
20060411 623.26 624.22 618.12 618.44 49207884
20060412 619.08 619.08 615.55 617.16 29621368
20060413 618.12 622.94 618.12 620.69 37256816
20060414 620.69 620.69 620.69 620.69 0
20060417 620.69 620.69 620.69 620.69 0
20060418 618.44 620.37 614.59 616.19 39749176
20060419 619.72 621.33 617.48 620.05 82417528
20060420 621.33 625.18 619.72 623.90 63526744
20060421 622.94 623.58 618.76 619.72 50000004
20060424 615.55 615.55 610.41 612.98 35523716
20060425 612.34 613.62 608.17 610.41 71836744
20060426 612.02 616.19 611.38 612.66 49198388
20060427 613.62 614.27 605.28 607.52 60880224
20060428 607.52 611.06 603.99 608.49 83549728
20060501 608.49 608.49 608.49 608.49 0
20060502 612.02 622.29 610.41 621.01 95853024
20060503 621.01 621.97 612.98 613.30 62313888
20060504 616.51 623.26 615.55 617.16 94817528
20060505 618.76 621.01 615.55 620.37 43178784
20060508 623.26 631.93 623.26 628.72 80237528
20060509 626.79 634.50 625.50 631.93 105811888
20060510 630.64 634.50 629.04 632.25 86710104
20060511 633.85 637.06 621.97 622.94 51668480
20060512 620.37 620.37 609.77 610.73 65366352
20060515 607.20 610.99 597.64 608.17 93880904
20060516 606.24 620.37 603.03 618.76 143485856
20060517 624.96 627.42 613.18 616.48 126710784
20060518 619.74 620.79 610.69 614.20 75537048
20060519 614.20 618.71 610.93 615.17 65143828
20060522 611.91 615.17 595.53 596.26 92105704
20060523 596.91 610.61 592.41 606.37 84903680
20060524 602.13 605.06 597.23 602.78 66179916
20060525 604.41 607.35 599.52 605.71 42043324
20060526 608.65 616.55 600.82 615.83 65792244
20060529 615.83 615.83 615.83 615.83 0
20060530 610.61 631.48 594.55 595.93 90772240
20060531 593.65 609.30 590.71 606.37 90586760
20060601 606.37 609.95 601.47 605.06 72762648
20060602 608.65 612.45 603.18 604.41 48126332
20060605 605.39 609.82 600.37 605.06 22637568
20060606 601.15 607.35 599.84 602.45 46289152
20060607 605.39 615.79 603.43 610.28 64799536
20060608 602.45 608.65 600.82 602.13 94544400
20060609 609.95 611.19 602.13 609.30 61005300
20060612 609.63 614.33 608.96 610.28 46487508
20060613 603.43 606.37 595.93 602.13 95267928
20060614 602.78 613.28 599.84 607.35 70748112
20060615 608.65 613.22 606.04 610.93 76287552
20060616 615.83 616.48 609.95 611.26 92877368
20060619 617.78 617.78 611.59 614.20 58743660
20060620 610.28 611.59 605.06 611.59 45275748
20060621 610.28 612.56 606.69 609.95 37370736
20060622 614.52 618.44 613.87 617.46 33204464
20060623 616.15 620.82 613.54 617.13 57194816
20060626 618.76 618.99 612.56 614.20 110366848
20060627 616.80 617.29 611.26 611.26 31681374
20060628 611.91 620.43 611.26 612.56 36720480
20060629 617.78 623.33 616.80 623.33 42521436
20060630 625.61 627.24 617.78 620.72 80248568
20060703 622.35 622.35 617.46 621.70 26319288
20060704 621.04 624.31 618.11 623.00 32186006
20060705 619.74 621.70 615.17 618.11 30797350
20060706 620.39 630.83 618.76 630.50 66672896
20060707 628.22 634.09 626.59 627.24 133211200
20060710 630.83 634.09 627.24 631.81 31461556
20060711 630.18 632.46 626.26 628.22 34267224
20060712 629.85 632.79 627.24 629.53 40183760
20060713 626.92 626.92 615.50 617.78 47267140
20060714 615.50 618.76 613.54 614.52 35736816
20060717 614.85 619.09 609.63 618.76 39660120
20060718 618.76 622.02 616.48 618.44 56994160
20060719 622.02 628.87 619.09 627.89 69914672
20060720 629.53 629.53 623.00 623.65 42070608
20060721 623.00 623.33 615.17 617.78 47503208
20060724 619.41 631.48 619.41 630.83 45851968
20060725 632.46 633.44 627.57 631.16 26395320
20060726 630.83 638.33 630.50 632.46 58496556
20060727 633.11 636.05 631.81 634.74 47349304
20060728 634.74 638.01 630.18 635.40 117831304
20060731 634.74 643.23 630.18 633.44 95443904
20060801 632.79 633.77 623.98 626.26 54721176
20060802 628.87 632.79 628.22 632.79 39185844
20060804 624.31 628.55 622.68 623.98 58837628
20060807 619.74 623.65 616.48 619.41 28237714
20060808 622.02 625.61 619.09 619.74 48658400
20060809 622.02 630.83 622.02 629.85 43351348
20060810 623.65 627.57 619.41 624.31 51417624
20060811 626.92 627.57 619.09 619.41 30503188
20060814 623.98 628.87 622.35 627.24 49061248
20060815 625.61 628.22 621.37 628.22 45102532
20060816 636.17 637.17 631.87 634.85 45481672
20060817 634.85 634.85 628.22 630.54 45187412
20060818 632.20 638.16 631.53 631.87 43955896
20060821 628.88 629.21 624.24 626.23 39230840
20060822 627.89 630.87 622.26 627.56 45687500
20060823 627.56 628.55 622.92 624.24 39023804
20060824 625.90 625.90 621.59 624.58 43248768
20060825 624.58 630.54 624.24 628.88 37108400
20060829 632.20 636.50 628.55 631.53 34278076
20060830 630.87 633.52 628.22 630.87 31836174
20060831 631.20 635.51 630.21 631.53 62237264
20060901 634.18 638.16 631.53 633.19 47724984
20060904 631.87 639.16 631.87 638.49 30085404
20060905 638.16 638.16 635.51 637.50 39507900
20060906 633.85 634.18 630.87 632.86 45422216
20060907 630.87 632.20 627.23 628.55 38374320
20060908 631.20 633.52 628.55 632.53 28214214
20060911 629.88 632.20 627.89 631.53 20277204
20060912 633.85 635.51 630.87 634.18 65755252
20060913 636.84 637.17 632.86 633.52 39246688
20060914 636.17 636.17 627.56 629.55 50303604
20060915 631.53 634.85 629.55 633.52 93004600
20060918 633.52 635.84 632.86 634.18 53177840
20060919 635.18 635.18 628.88 629.55 71822736
20060920 632.86 637.50 631.87 635.84 90528136
20060921 636.17 637.17 631.87 636.17 67802544
20060922 634.18 634.52 629.88 630.87 35915216
20060925 632.20 635.51 629.55 631.20 70756456
20060926 632.53 635.84 629.55 633.52 41311032
20060927 637.17 641.47 635.51 640.15 49135468
20060928 641.14 646.44 640.48 645.12 41603932
20060929 644.46 650.42 640.81 645.78 43064516
20061002 646.44 647.11 639.82 641.81 28464562
20061003 639.49 641.47 636.17 641.47 54168064
20061004 640.81 648.10 638.49 647.44 53322860
20061005 651.41 662.68 651.41 662.35 168917392
20061006 662.68 664.67 658.70 661.69 64862512
20061009 659.37 659.70 656.05 659.04 53641868
20061011 669.31 669.64 662.68 667.98 57076252
20061012 669.31 672.62 665.33 670.63 35469448
20061013 671.63 676.60 666.32 673.95 52794248
20061016 671.96 675.60 669.97 672.95 60949312
20061017 671.29 672.95 664.34 666.66 50769288
20061018 667.98 672.62 665.33 671.63 63981848
20061019 667.98 670.63 662.35 663.67 39347488
20061020 666.66 668.98 661.02 665.33 64043568
20061023 666.66 669.97 665.00 667.98 36633812
20061024 668.98 671.29 665.99 666.99 78601720
20061025 665.66 668.64 664.01 665.99 28386394
20061026 667.65 668.98 663.01 665.99 63881648
20061027 665.33 666.66 660.03 662.02 47493048
20061030 659.04 662.68 657.71 658.70 46299712
20061031 657.38 662.68 657.05 658.70 47237720
20061101 662.68 672.62 662.68 669.31 71281296
20061102 670.63 672.62 666.66 669.31 38484628
20061103 669.97 677.26 667.32 672.95 43867016
20061106 672.62 681.57 671.96 681.24 47926740
20061107 678.25 681.24 676.27 677.59 76422240
20061108 674.61 677.59 672.62 676.93 73708864
20061109 675.60 676.93 672.95 675.93 31479440
20061110 673.95 673.95 666.99 667.98 39530080
20061113 667.65 675.27 655.06 662.02 119689576
20061114 662.02 664.34 655.39 657.71 90373008
20061115 660.03 662.35 655.06 661.02 92222768
20061116 659.37 662.68 656.05 659.04 60689460
20061117 663.34 664.34 655.39 656.72 73551776
20061120 652.08 656.05 649.76 654.07 61156652
20061121 655.72 659.04 653.40 654.73 97607272
20061122 661.46 665.16 658.09 659.44 69805864
20061123 661.46 661.46 655.40 656.75 31242708
20061124 656.75 658.43 647.66 651.36 61523160
20061127 646.65 650.35 641.94 642.95 90661232
20061128 639.25 640.26 634.88 636.22 78352496
20061129 639.25 639.92 633.53 638.58 93615920
20061130 639.25 639.92 628.82 631.18 174348432
20061201 632.86 634.20 623.77 625.12 106513904
20061204 629.16 632.86 625.79 630.50 86782920
20061205 630.50 636.56 614.69 621.08 225651296
20061206 620.07 621.42 616.37 617.72 127147552
20061207 618.39 622.43 617.38 618.39 71056872
20061208 619.40 620.75 612.00 616.04 88055480
20061211 620.07 622.09 618.06 621.08 80985296
20061212 619.06 622.77 615.36 619.06 96936944
20061213 617.38 620.41 615.70 618.39 60303060
20061214 620.41 625.12 616.71 623.10 63688872
20061215 625.79 628.49 623.44 626.47 149619056
20061218 626.80 629.83 626.47 628.15 54210440
20061219 624.45 626.47 621.42 623.77 62737460
20061220 626.80 627.48 619.74 622.43 68021488
20061221 622.43 623.44 619.40 621.76 47973968
20061222 621.42 623.44 617.38 621.76 16414716
20061227 624.45 629.16 621.76 625.12 25812302
20061228 628.82 629.49 625.12 626.47 25349674
20061229 626.80 630.84 623.44 626.47 34448996
20070102 628.15 634.54 627.14 631.85 33317768
20070103 633.87 641.27 633.20 641.27 59940448
20070104 636.90 638.24 632.86 634.88 76551624
20070105 635.89 638.58 632.86 633.20 68878376
20070108 632.86 633.87 627.14 627.14 60002420
20070109 627.81 628.49 621.08 621.76 118815808
20070110 620.41 624.11 616.71 620.75 81535312
20070111 620.07 622.09 611.66 621.76 118939888
20070112 620.41 621.42 614.35 618.06 109089184
20070115 618.73 621.42 614.69 617.38 49544044
20070116 618.06 620.07 613.34 615.36 67304584
20070117 616.71 618.39 611.66 614.69 69394800
20070118 616.04 623.44 615.03 618.73 88668800
20070119 622.09 630.17 622.09 627.48 111467416
20070122 632.52 634.54 624.45 626.13 69261944
20070123 627.48 628.82 621.08 625.12 89571320
20070124 627.48 633.87 623.44 631.85 80676336
20070125 631.18 636.90 628.15 629.83 84492232
20070126 627.81 630.17 625.46 626.80 67743136
20070129 625.79 631.85 624.11 629.16 51037588
20070130 629.16 629.49 625.12 629.16 45516232
20070131 625.79 629.83 622.09 622.43 69261800
20070201 627.81 630.17 625.12 627.48 71565568
20070202 628.15 632.19 627.48 629.16 49065220
20070205 629.16 630.17 624.78 629.16 36078820
20070206 630.17 631.51 627.48 628.49 77480304
20070207 627.14 628.82 624.45 626.47 69851336
20070208 612.34 618.39 609.98 617.05 178492320
20070209 617.05 620.41 614.02 619.06 74349056
20070212 616.71 620.41 615.70 616.04 65694976
20070213 616.37 619.06 613.68 619.06 52490560
20070214 618.73 619.06 614.35 618.73 63980448
20070215 617.38 618.06 613.34 615.70 100032072
20070216 615.03 616.37 611.33 615.03 70132360
20070220 612.34 615.36 611.66 613.34 44618916
20070221 613.34 616.04 611.33 611.33 75500200
20070222 613.34 614.35 609.98 610.32 95769008
20070223 609.64 609.64 603.92 604.93 93079880
20070226 605.61 608.63 604.60 607.96 61468620
20070227 604.26 606.95 598.54 601.23 101584760
20070228 597.20 606.62 596.19 599.55 146484544
20070301 599.55 600.56 589.79 594.84 143067392
20070302 597.53 601.23 592.82 596.19 126346384
20070305 591.48 607.96 589.79 602.91 165763008
20070306 606.95 607.96 602.58 607.29 106750344
20070307 605.94 609.64 604.26 608.30 84206600
20070308 609.98 615.70 608.97 613.68 70233568
20070309 612.00 614.69 609.31 612.34 132692536
20070312 613.34 614.02 610.32 613.01 48477312
20070313 611.66 613.01 607.29 607.29 115405016
20070314 600.90 603.25 590.13 592.15 240363056
20070315 597.53 598.20 591.48 596.19 104285472
20070316 593.16 593.83 586.77 592.15 154824336
20070319 597.53 598.54 593.49 596.19 63380056
20070320 596.19 604.26 593.83 604.26 116733904
20070321 616.88 621.79 613.37 617.58 115370840
20070322 624.59 629.50 623.54 629.50 192392688
20070323 630.90 634.75 627.04 629.50 108176400
20070326 631.60 631.60 620.38 622.14 110654008
20070327 624.94 625.64 618.98 620.03 73305424
20070328 618.98 620.38 614.78 618.28 59524796
20070329 619.33 623.89 617.58 621.08 48545888
20070330 622.49 626.34 621.08 623.54 117951736
20070402 621.44 622.84 618.28 621.44 58329788
20070403 622.84 624.59 619.33 623.89 51723356
20070404 625.64 627.04 622.49 625.29 49020924
20070405 625.64 636.86 622.84 633.70 109314480
20070410 633.35 636.86 631.60 633.70 99350272
20070411 632.30 637.56 631.95 634.75 103257400
20070412 634.05 638.26 633.70 636.51 104449568
20070413 635.46 644.22 635.46 644.22 174798640
20070416 645.62 655.43 644.57 650.18 170361104
20070417 649.48 649.48 643.52 646.32 126680560
20070418 644.57 646.67 642.82 645.62 96645272
20070419 641.41 647.02 641.41 646.32 101750984
20070420 647.37 652.98 647.02 651.58 96126728
20070423 652.63 652.98 646.32 647.72 62648768
20070424 648.42 649.48 643.17 645.62 114898944
20070426 651.93 652.63 648.07 650.53 75846944
20070427 650.53 651.58 645.62 648.77 62236784
20070430 647.02 651.93 645.97 650.53 50753024
20070501 648.42 649.83 643.17 648.42 41835748
20070502 651.93 657.19 649.83 654.38 53831204
20070503 662.09 664.55 657.19 662.79 112745880
20070504 661.74 663.50 657.54 661.39 28826876
20070508 658.59 658.94 653.33 658.59 40966560
20070509 658.94 662.79 651.93 657.54 47109080
20070510 655.43 661.39 653.68 656.84 53529780
20070511 656.13 671.56 652.63 669.80 253052992
20070514 668.40 668.40 662.09 665.95 64698560
20070515 663.14 664.20 658.94 664.20 140499280
20070516 669.55 669.55 662.41 666.34 86020472
20070517 668.48 669.91 666.69 669.91 61998108
20070518 667.41 673.48 665.98 669.19 63605688
20070521 669.91 670.98 665.98 668.12 70197256
20070522 669.55 670.26 663.13 664.20 97826064
20070523 667.41 669.91 664.55 664.91 64386012
20070524 663.84 667.41 661.70 663.84 81369624
20070525 662.05 666.34 660.63 664.55 72216016
20070529 664.20 667.77 661.70 667.05 34664616
20070530 663.84 667.05 663.13 667.05 34069076
20070531 669.55 670.26 664.55 666.69 45133712
20070604 664.91 666.34 660.63 664.20 29778132
20070605 664.20 664.20 659.91 660.63 51687316
20070606 662.41 664.91 658.49 660.27 99252360
20070607 661.70 664.55 659.91 661.34 116474280
20070608 661.34 667.05 660.27 664.20 75219488
20070611 667.77 669.91 665.27 667.41 51415112
20070612 665.27 667.05 661.70 663.84 44970644
20070613 662.77 665.27 659.56 662.77 72404576
20070614 666.34 667.77 662.41 665.27 64541096
20070615 665.27 666.69 662.77 666.69 110470824
20070618 664.91 666.69 662.41 664.20 77424296
20070619 662.77 665.98 660.27 660.27 67866648
20070620 666.34 672.76 665.27 666.34 129592136
20070621 666.34 667.41 660.27 663.48 67052564
20070622 665.27 665.98 659.20 660.98 57467180
20070625 659.91 662.05 656.34 660.63 43296096
20070626 658.49 660.27 653.49 654.92 93136552
20070627 654.20 655.99 650.99 654.20 81316808
20070628 655.63 655.63 649.92 653.13 71098480
20070629 653.13 653.13 646.71 653.13 83297184
20070702 651.35 651.70 646.35 647.42 102027632
20070703 649.56 650.99 647.06 649.56 53959644
20070704 648.49 652.06 646.35 650.63 33892136
20070705 649.56 650.28 647.06 649.21 43337844
20070706 656.34 658.13 651.35 654.20 76431728
20070709 656.70 658.84 651.70 652.78 44937720
20070710 657.06 658.84 648.14 649.92 85164072
20070711 646.35 647.78 640.28 645.99 93584296
20070712 646.71 649.56 643.50 649.56 73355960
20070713 653.49 653.49 648.14 651.70 56377388
20070716 652.06 653.85 649.56 653.49 45444440
20070717 653.13 653.13 648.85 650.63 50186628
20070718 645.99 649.92 643.50 643.50 53626220
20070719 647.42 652.78 644.57 647.06 97171544
20070720 646.35 648.14 637.79 638.86 69127080
20070723 641.71 644.92 641.00 643.50 40938312
20070724 642.07 643.14 631.72 633.15 80026120
20070725 634.57 640.28 632.07 632.43 121598920
20070726 636.00 637.07 621.01 621.01 120212976
20070727 624.22 636.71 623.87 628.51 127848936
20070730 634.22 648.49 631.00 637.07 186300000
20070731 646.71 656.34 644.92 652.42 151427200
20070801 641.71 648.49 639.21 642.78 129025728
20070802 645.64 650.99 643.85 648.49 70121888
20070803 648.49 648.49 639.57 642.43 65753328
20070806 634.57 643.50 633.50 641.00 63979596
20070807 645.64 650.28 643.14 650.28 84541640
20070808 653.49 655.99 650.63 654.56 68279784
20070809 651.70 652.42 643.50 645.99 106047912
20070810 640.28 640.64 622.80 628.15 151287392
20070813 633.86 644.21 633.86 642.43 87719672
20070815 643.88 646.06 640.61 642.79 103301192
20070816 635.88 637.70 626.78 626.78 130561920
20070817 626.06 660.61 624.60 656.25 171891552
20070820 653.34 658.07 648.25 650.43 75349504
20070821 653.34 654.07 646.79 651.88 66220900
20070822 654.79 659.89 653.34 659.89 67849112
20070823 659.52 661.71 651.52 652.97 86030168
20070824 653.70 657.34 651.52 653.34 48976684
20070828 650.43 652.61 639.88 640.97 69392096
20070829 642.43 645.70 637.70 642.06 55183556
20070830 644.97 646.06 636.97 644.61 52082596
20070831 648.25 652.97 644.24 652.61 57128584
20070903 650.06 655.16 647.15 652.61 49477408
20070904 647.88 653.70 645.70 653.34 53672592
20070905 651.52 651.88 641.33 641.33 54393368
20070906 642.43 645.34 634.42 645.34 56584288
20070907 646.79 648.61 633.33 635.15 108456184
20070910 635.88 640.97 631.15 632.97 53539404
20070911 636.97 642.43 635.15 641.70 44610100
20070912 639.15 640.97 634.42 639.88 36032248
20070913 641.70 648.61 639.51 644.97 57987356
20070914 641.70 650.06 638.79 646.06 82996560
20070917 644.97 645.70 639.51 641.70 62636532
20070918 641.70 653.34 641.70 652.25 86368704
20070919 660.98 671.16 657.70 664.98 168698096
20070920 663.89 663.89 657.34 661.34 71077760
20070921 659.16 663.89 658.43 662.43 123788488
20070924 661.71 663.52 657.34 659.52 51543936
20070925 658.43 663.52 658.43 661.34 92040216
20070926 664.25 670.44 663.16 664.98 66410580
20070927 666.43 669.34 662.43 664.25 101843000
20070928 661.71 662.07 654.43 658.07 79751272
20071001 654.07 659.16 651.52 658.79 77323944
20071002 662.80 668.62 660.98 663.16 107516168
20071003 679.53 687.17 673.35 680.62 181867248
20071004 686.44 697.35 683.90 692.99 115991480
20071005 694.81 702.81 694.08 699.54 122470920
20071008 696.63 696.63 686.44 686.81 101231920
20071009 687.17 693.72 684.26 689.72 56261972
20071010 690.44 690.44 683.17 686.81 71081200
20071011 690.44 703.54 690.44 699.54 85732600
20071012 695.17 697.35 687.53 693.35 62632548
20071015 699.90 707.18 692.26 694.08 79838280
20071016 690.08 693.72 686.81 690.81 87307472
20071017 687.90 701.36 687.53 701.36 68168264
20071018 697.35 700.99 681.71 686.08 88240472
20071019 678.80 679.53 670.44 671.89 85032576
20071022 665.34 671.53 661.71 671.53 59779816
20071023 678.80 678.80 665.71 668.25 73048624
20071024 668.25 668.98 655.52 661.34 88213944
20071025 665.34 667.16 658.79 660.98 66446180
20071026 666.07 678.07 662.07 671.16 71308120
20071029 683.17 683.53 677.35 682.44 45588180
20071030 682.44 687.17 679.17 684.62 58088520
20071031 686.08 695.90 684.99 691.90 84985016
20071101 687.90 687.90 667.53 672.98 77249584
20071102 667.89 670.07 650.79 659.16 90949984
20071105 652.61 654.07 640.97 648.97 68266816
20071106 655.88 659.16 644.97 646.79 56104460
20071107 649.70 652.25 631.15 636.60 60699204
20071108 630.06 634.42 618.78 619.87 99472168
20071109 621.33 629.69 600.95 611.50 112066248
20071112 610.05 618.05 604.96 617.69 100517872
20071113 618.05 622.78 606.41 612.96 80426696
20071114 622.42 644.61 620.23 630.06 136850864
20071115 633.69 633.69 616.96 625.33 59540520
20071116 621.33 626.06 614.05 614.05 64893292
20071119 614.78 618.42 600.23 600.95 58244796
20071120 607.50 611.50 598.41 607.14 84610056
20071121 609.00 609.00 593.40 599.71 68024800
20071122 599.71 607.88 592.66 606.77 41792692
20071123 606.77 618.65 606.77 614.19 56770252
20071126 612.71 615.68 598.60 602.68 60707628
20071127 598.23 601.57 581.89 596.37 104335168
20071128 597.86 610.11 587.09 608.25 93390048
20071129 606.03 612.71 598.23 604.54 67176784
20071130 606.03 622.36 602.68 616.42 94365440
20071203 612.71 618.65 605.65 610.11 46461876
20071204 607.51 608.62 596.37 598.60 79861968
20071205 605.28 617.91 603.80 616.42 80774608
20071206 628.31 640.93 624.59 626.82 104419456
20071207 638.70 640.93 630.16 637.59 87189640
20071210 627.56 638.70 626.82 635.73 57008580
20071211 637.22 637.22 628.68 632.39 41082964
20071212 626.08 640.93 623.85 633.50 84746720
20071213 623.11 626.08 615.68 616.79 75142960
20071214 620.14 627.93 617.54 623.11 50751088
20071217 616.79 618.28 611.22 613.45 55203624
20071218 616.42 623.11 615.31 615.31 51568132
20071219 619.39 621.25 614.94 619.02 41272144
20071220 622.36 627.56 621.62 625.33 48939936
20071221 629.79 632.76 627.19 631.65 78694704
20071224 625.33 636.47 625.33 635.73 9499276
20071227 631.65 634.25 628.68 630.90 23253830
20071228 623.48 627.56 621.99 627.19 17981690
20071231 629.79 630.53 622.36 625.33 6710987
20080102 626.82 631.65 617.91 620.14 32676220
20080103 620.14 624.59 616.79 622.74 40180552
20080104 625.71 630.53 611.22 614.57 51512792
20080107 617.54 622.36 613.82 618.65 47694984
20080108 619.02 620.88 610.48 616.79 46877804
20080109 615.31 620.88 613.82 614.94 74835832
20080110 613.08 616.05 597.86 604.54 67489304
20080111 601.57 605.28 590.43 603.80 72218408
20080114 598.97 604.91 597.11 602.31 40318972
20080115 590.43 593.03 572.60 573.72 89742432
20080116 562.21 566.29 550.32 559.61 97834632
20080117 572.23 578.55 561.09 564.06 80211648
20080118 569.63 585.97 553.67 564.81 143208704
20080121 553.67 556.27 522.85 528.79 85228624
20080122 516.16 557.75 502.05 549.58 182922832
20080123 565.92 568.89 548.47 560.72 168075200
20080124 568.15 588.57 565.92 579.66 115233032
20080125 580.03 586.72 568.52 572.60 71948032
20080128 559.61 565.92 554.41 561.46 62759528
20080129 566.29 574.46 562.58 569.26 64638136
20080130 561.46 569.63 557.01 560.72 50640540
20080131 556.64 562.21 532.87 558.12 88051928
20080201 564.44 577.43 561.09 574.46 67624896
20080204 579.66 583.00 574.83 577.80 37006496
20080205 577.06 577.06 557.75 563.69 66335100
20080206 558.49 561.46 547.35 554.78 56653512
20080207 555.89 556.27 541.04 542.53 51909328
20080208 548.10 549.21 536.21 547.35 43844860
20080211 537.33 541.78 527.30 529.16 66796404
20080212 535.47 553.29 527.30 553.29 79431224
20080213 548.10 559.98 546.61 554.04 77843728
20080214 559.24 561.46 549.58 554.78 53783896
20080215 555.15 559.98 540.67 542.15 69341248
20080218 548.10 559.98 547.72 559.24 39361084
20080219 556.27 574.09 553.67 561.46 63486088
20080220 552.92 559.24 548.10 553.67 49490512
20080221 556.27 564.81 548.84 558.49 45611036
20080222 556.64 570.38 554.41 559.24 52531804
20080225 562.58 577.06 562.58 572.60 58259728
20080226 578.55 594.51 577.06 593.03 78394704
20080227 592.29 596.37 584.49 592.29 65004780
20080228 590.06 601.20 579.29 579.29 57358664
20080229 575.20 578.92 564.81 568.89 77497416
20080303 569.63 594.14 557.01 586.72 159382736
20080304 580.77 583.74 564.44 571.12 63435324
20080305 579.66 587.83 577.80 585.60 54797124
20080306 582.63 582.63 567.03 569.63 47275420
20080307 558.49 573.35 555.89 563.32 74146568
20080310 570.01 578.55 568.52 571.49 62412136
20080311 581.15 603.05 578.55 587.09 125546664
20080312 595.63 597.11 585.97 590.80 62831160
20080313 576.69 580.03 568.52 577.43 76836424
20080314 576.32 593.77 564.06 566.29 82121088
20080318 570.38 595.63 567.03 594.14 115614352
20080319 612.88 633.96 598.83 623.81 124031640
20080320 616.00 633.96 614.83 629.67 116976136
20080325 651.92 656.60 643.72 645.67 108534008
20080326 637.86 642.16 634.35 634.35 52305464
20080327 633.96 648.40 631.62 640.99 49396168
20080328 643.72 646.84 638.25 642.55 43284904
20080331 642.55 649.96 636.30 648.01 65117560
20080401 644.89 676.51 644.11 672.22 78912448
20080402 669.87 677.29 665.19 675.73 65468636
20080403 669.87 670.65 661.68 665.97 48197432
20080404 669.48 669.48 658.94 664.02 31950766
20080407 665.19 671.44 662.46 668.70 33030898
20080408 663.63 669.09 660.90 669.09 45698260
20080409 665.97 675.34 664.80 668.31 45864512
20080410 671.04 673.00 660.90 670.65 59722156
20080411 675.73 678.85 662.85 667.14 56967844
20080414 663.63 669.09 654.26 655.82 51416432
20080415 661.68 662.85 653.09 656.60 58459380
20080416 660.11 665.19 651.14 664.80 50446072
20080417 665.97 667.92 655.82 657.38 48223944
20080418 657.77 670.65 654.65 667.92 66057440
20080421 666.75 667.92 656.99 662.07 42922044
20080422 661.29 667.14 658.55 660.90 49483904
20080423 663.24 664.80 651.53 663.24 75388600
20080424 662.07 667.53 655.82 667.53 50510368
20080425 670.65 677.68 668.31 671.04 58733992
20080428 673.78 678.07 672.22 675.34 26627986
20080429 675.73 683.54 675.34 680.02 36974600
20080430 690.56 692.52 685.49 686.66 63946616
20080501 684.71 688.22 677.68 686.66 26257696
20080502 689.78 698.37 685.88 694.47 46310244
20080506 689.39 692.12 678.85 683.93 58855028
20080507 685.49 694.86 681.98 692.91 47664604
20080508 689.39 693.69 686.66 688.22 53167980
20080509 680.41 681.19 671.04 676.12 67460984
20080512 675.34 694.08 671.44 688.61 58874628
20080513 693.69 699.93 690.95 699.15 68785624
20080514 697.20 699.54 692.52 697.59 46067396
20080515 692.52 699.54 688.61 696.42 53023500
20080516 696.81 698.76 692.91 696.03 39869932
20080519 693.69 700.71 692.32 700.32 33148350
20080520 692.71 697.00 683.93 683.93 50144176
20080521 694.29 697.48 685.52 688.51 43291340
20080522 681.54 685.32 677.15 679.54 43189600
20080523 681.54 684.72 675.96 675.96 38912316
20080527 675.16 681.54 672.57 675.96 41812888
20080528 677.55 685.12 673.76 675.36 39943152
20080529 679.94 681.54 672.57 675.16 49295596
20080530 678.15 687.71 676.75 679.54 45264828
20080602 682.13 683.33 676.75 679.74 38885592
20080603 677.55 682.93 673.56 682.33 41652688
20080604 682.93 688.51 675.36 684.72 53204304
20080605 685.72 692.10 682.73 685.12 46452604
20080606 685.72 688.51 668.38 668.38 50862744
20080610 661.81 672.37 660.21 666.59 73650968
20080611 671.17 674.36 650.45 650.65 72523904
20080612 656.03 661.01 649.05 660.41 81763320
20080613 658.02 660.81 652.04 655.23 58254124
20080616 657.62 660.81 649.85 657.42 45896604
20080617 654.43 670.18 652.84 658.62 52319368
20080618 661.61 663.20 648.06 649.65 50561284
20080619 647.46 652.84 640.28 640.88 51654596
20080620 643.67 645.67 631.12 635.90 74008384
20080623 638.49 646.66 636.90 640.09 43363728
20080624 641.68 643.27 632.31 639.09 48579392
20080625 641.68 650.65 640.88 649.45 36678268
20080626 642.88 643.67 626.53 627.73 62662256
20080627 628.33 633.71 618.16 620.16 60996752
20080630 618.16 622.95 613.78 618.36 53072832
20080701 614.18 615.77 596.04 601.43 81933808
20080702 605.81 619.16 603.02 607.40 70222992
20080703 605.21 615.77 598.83 613.78 70625816
20080704 610.59 613.78 599.23 601.03 32698804
20080707 609.80 615.77 607.60 614.78 50549364
20080708 602.22 608.20 594.65 605.01 65355584
20080709 611.19 623.35 605.81 614.38 56761872
20080710 605.81 617.17 604.22 605.81 67768528
20080711 612.19 614.58 581.10 583.69 87864936
20080714 596.24 604.61 588.27 589.07 60317932
20080715 579.50 585.08 557.58 570.34 86028184
20080716 574.72 586.68 555.59 580.30 83574216
20080717 596.24 621.75 593.85 609.40 119108992
20080718 603.02 634.90 603.02 632.91 111462064
20080721 638.49 660.81 636.50 649.25 82647504
20080722 638.09 650.25 627.33 648.46 72453024
20080723 658.42 672.17 655.63 672.17 140736416
20080724 667.59 677.35 662.60 667.98 102928576
20080725 655.23 667.59 649.25 660.01 73915048
20080728 660.01 662.80 650.45 653.64 42720408
20080729 646.06 660.81 639.89 657.22 30788798
20080730 661.61 676.35 659.61 675.16 59210068
20080731 670.77 673.37 660.81 668.78 58054904
20080801 661.61 677.35 657.62 667.19 54359968
20080804 667.19 683.93 648.46 660.01 75591456
20080805 655.43 683.13 653.44 682.13 69666992
20080806 685.92 686.92 672.77 678.55 68788952
20080807 671.97 680.74 667.19 671.57 72576096
20080808 671.57 688.71 669.58 684.33 30317224
20080811 687.51 687.91 677.95 687.91 32380408
20080812 688.71 696.28 684.13 692.70 49702312
20080813 685.52 688.51 675.16 680.54 62397176
20080814 681.93 685.92 671.77 682.73 45482484
20080815 685.32 687.91 673.56 679.34 42423088
20080818 678.35 687.12 675.36 683.73 26884732
20080819 676.95 679.14 653.64 654.43 80183376
20080820 670.33 680.31 667.88 674.60 37467392
20080821 663.19 666.66 654.23 656.67 34010892
20080822 659.73 676.44 656.27 673.99 48356784
20080826 676.64 684.59 673.79 680.92 58418672
20080827 682.55 686.22 676.23 682.14 27719126
20080828 681.33 699.46 678.48 698.85 47148540
20080829 703.13 705.57 699.46 705.37 50623568
20080901 700.68 708.83 698.85 708.02 18681426
20080902 710.87 727.38 708.22 723.30 51828620
20080903 717.39 724.12 709.65 720.24 42890552
20080904 715.56 716.98 692.94 696.81 31310354
20080905 699.26 702.93 683.57 688.26 72838672
20080908 714.34 734.91 714.34 728.60 52971340
20080909 729.41 748.97 727.58 738.58 93682968
20080910 739.19 745.51 729.21 735.52 73618808
20080911 732.26 732.26 705.37 719.84 84474464
20080912 724.93 726.76 708.43 719.84 61756400
20080915 698.04 707.61 685.00 696.41 125730632
20080916 684.38 700.68 672.57 684.38 111872104
20080917 684.38 690.29 652.80 652.80 145418336
20080918 639.97 671.96 639.97 648.73 113864416
20080919 725.34 764.46 700.89 749.38 113387352
20080922 725.34 735.12 706.19 706.19 53863992
20080923 700.89 716.58 684.59 712.71 65411920
20080924 709.04 715.56 700.28 705.37 30591446
20080925 699.26 722.28 695.39 718.00 29101360
20080926 713.52 724.52 701.30 716.37 34054572
20080929 710.87 730.63 702.72 704.96 47306088
20080930 702.52 744.08 697.83 734.30 62002048
20081001 740.01 755.08 732.47 751.62 55328436
20081002 731.86 752.64 729.41 743.06 36426272
20081003 731.86 757.94 729.82 756.10 38420292
20081006 724.32 751.42 709.04 718.82 40796408
20081007 731.86 748.16 722.08 734.30 26526222
20081008 705.37 731.86 685.20 715.76 57468104
20081009 726.97 726.97 697.02 700.89 41665380
20081010 677.46 688.26 636.50 643.84 65340140
20081013 684.59 701.70 677.46 692.13 61611612
20081014 695.59 713.93 684.59 700.07 35743928
20081015 685.40 686.42 651.38 654.84 62159472
20081016 646.28 663.60 613.89 628.76 32810258
20081017 650.36 650.36 619.39 649.34 54668180
20081020 643.84 684.59 634.26 684.59 52779924
20081021 668.29 670.53 648.93 660.14 37136712
20081022 664.21 678.07 629.98 648.73 39652460
20081023 653.62 658.10 627.54 656.06 36934008
20081024 603.09 605.74 540.34 567.23 109755016
20081027 540.34 569.68 503.46 540.34 77376544
20081028 582.71 594.94 525.87 552.76 80685440
20081029 572.12 620.61 559.08 611.24 94462600
20081030 599.01 644.86 594.74 635.69 63439988
20081031 594.94 621.02 565.19 621.02 63081944
20081103 602.27 625.09 591.27 625.09 35532144
20081104 633.24 643.84 615.72 643.84 40611864
20081105 635.69 643.84 622.45 631.61 33702420
20081106 603.90 614.50 582.71 605.94 49424652
20081107 615.11 619.39 582.31 608.39 38777968
20081110 625.91 626.52 593.72 599.42 29385290
20081111 597.38 598.20 549.91 567.64 51413644
20081112 587.60 597.38 550.93 570.49 56248328
20081113 568.86 572.94 547.67 566.82 58547264
20081114 582.71 585.97 567.64 585.97 61898612
20081117 578.84 584.75 562.95 577.62 42876688
20081118 560.71 575.38 544.41 575.38 78285272
20081119 575.38 580.19 535.03 536.49 84482480
20081120 543.60 543.81 512.66 528.55 86548704
20081121 553.64 555.52 506.18 523.53 83121736
20081124 536.28 543.60 517.67 543.60 81804040
20081125 537.54 577.47 532.73 576.84 81392584
20081126 560.74 590.22 557.19 588.76 55537772
20081127 572.87 593.78 568.69 590.22 36965792
20081128 585.42 597.96 578.73 597.96 34176632
20081201 600.05 600.05 572.45 585.42 37220964
20081202 575.38 579.35 560.33 577.05 40376616
20081203 581.65 583.74 563.25 583.74 37508776
20081204 584.37 600.47 578.73 593.36 42443560
20081205 589.60 600.05 577.05 593.78 34419484
20081208 618.03 630.58 606.74 626.60 54928308
20081209 615.10 636.64 612.18 634.13 40948536
20081210 633.29 637.89 617.82 637.89 27728410
20081211 627.65 636.43 620.33 627.23 30622558
20081212 603.81 613.01 581.44 613.01 41292068
20081215 611.34 613.64 595.45 605.49 30261090
20081216 593.36 603.81 583.74 597.96 36452228
20081217 585.00 585.62 549.45 562.00 82477960
20081218 564.09 567.23 519.35 522.90 109155440
20081219 533.15 535.24 500.53 512.45 97795152
20081222 526.25 529.59 508.68 512.03 64382716
20081223 524.37 528.13 496.98 518.51 74366472
20081224 522.69 523.53 511.61 522.69 13322838
20081229 523.11 531.06 518.93 531.06 32814094
20081230 535.24 543.81 530.64 542.76 25938400
20081231 550.29 559.49 542.76 553.64 18492940
20090102 564.51 572.45 556.56 570.36 8097253
20090105 572.87 572.87 556.15 567.85 15556344
20090106 564.51 570.15 546.11 550.08 28753990
20090107 547.57 551.55 535.66 537.75 33603516
20090108 533.56 535.45 521.02 535.45 26385724
20090109 533.56 543.60 522.69 525.62 26236736
20090112 526.87 540.26 526.87 534.19 22780714
20090113 533.15 537.75 518.30 535.24 35146368
20090114 518.51 519.35 469.38 492.38 98011584
20090115 483.60 491.54 457.88 457.88 67240752
20090116 462.48 469.59 443.87 448.05 89507776
20090119 455.79 455.79 384.70 418.99 137667520
20090120 424.01 430.70 400.80 405.61 218421840
20090121 418.99 439.69 401.43 431.12 208597344
20090122 439.06 468.12 431.95 440.73 104125600
20090123 445.75 453.07 421.92 431.12 59148044
20090126 430.91 462.69 429.86 452.44 42549620
20090127 447.22 456.62 433.42 444.29 33901492
20090128 450.77 499.69 448.47 487.57 75587320
20090129 478.79 485.06 451.82 462.48 50594140
20090130 462.48 472.31 452.86 454.32 50951304
20090202 444.08 444.71 422.34 440.73 45841228
20090203 439.27 446.59 433.21 440.73 31129430
20090204 444.92 459.34 440.53 455.37 39709400
20090205 443.87 452.44 435.51 451.19 40500852
20090206 454.12 479.20 452.44 459.55 61692440
20090209 451.61 469.80 447.63 464.57 38356308
20090210 458.30 462.69 444.92 449.31 39960860
20090211 448.26 452.65 439.48 440.73 43694532
20090212 439.06 453.49 435.72 446.17 43329596
20090213 454.95 466.87 432.79 443.24 55737460
20090216 439.90 450.77 439.06 443.66 21709458
20090217 438.23 438.23 411.88 413.55 79028152
20090218 421.08 430.49 413.14 421.50 61143600
20090219 425.26 427.56 413.14 416.48 41247228
20090220 413.97 414.81 396.20 399.13 64415000
20090223 409.16 413.35 396.20 396.62 48540712
20090224 398.50 399.76 386.79 394.74 51195592
20090225 405.61 419.41 403.10 411.88 44100960
20090226 429.03 445.96 428.61 440.73 64189128
20090227 439.06 439.06 407.91 410.84 85238784
20090302 383.87 388.05 311.94 333.69 232390128
20090303 337.87 352.29 321.14 330.34 111140112
20090304 336.20 340.17 325.74 335.36 72204472
20090305 339.54 340.38 312.36 315.71 89487816
20090306 316.12 321.35 296.47 301.70 89243528
20090309 282.67 300.65 259.46 291.87 119999880
20090310 294.38 346.86 287.69 333.69 114076704
20090311 317.80 327.41 303.79 312.78 112316840
20090312 311.94 325.95 297.10 322.82 65292788
20090313 337.66 352.50 325.11 344.35 75884696
20090316 349.58 369.86 335.78 369.65 54769756
20090317 367.35 384.70 358.99 384.70 61559236
20090318 388.98 396.03 363.33 373.37 85395960
20090319 367.60 426.81 357.56 385.77 149557920
20090320 323.79 326.14 304.13 317.17 216864480
20090323 320.37 371.02 311.39 357.13 229071968
20090324 349.65 363.33 324.86 334.48 191132016
20090325 327.00 340.89 316.74 319.94 195668848
20090326 319.73 346.87 313.96 341.32 209636192
20090327 335.12 356.28 330.20 344.09 167934368
20090330 333.19 334.69 313.75 316.74 169601824
20090331 324.86 338.54 323.36 337.68 173125200
20090401 333.62 357.77 329.77 351.15 126653288
20090402 365.47 393.89 359.91 392.40 174850656
20090403 377.86 397.74 370.60 371.45 142899296
20090406 380.43 396.24 371.66 385.34 125423432
20090407 387.27 387.48 368.03 377.86 57823852
20090408 364.18 376.79 361.83 373.59 83055192
20090409 385.56 408.21 378.08 405.22 86744080
20090414 402.65 428.52 399.23 411.42 134010000
20090415 402.87 418.04 398.81 407.36 68111456
20090416 410.35 420.61 405.01 417.19 70069712
20090417 417.19 428.52 408.43 414.62 77315296
20090420 416.76 417.40 386.41 392.40 13370798
20090421 394.96 399.23 372.73 384.92 18602446
20090422 388.98 401.37 378.50 401.37 14037782
20090423 399.23 404.58 388.55 392.82 6661887
20090424 397.53 407.36 393.68 406.93 12119764
20090427 393.89 402.65 390.04 398.81 6417178
20090428 383.21 393.25 378.29 390.69 11962785
20090429 386.84 404.15 383.42 397.74 10509153
20090430 398.59 418.68 395.60 410.78 16222617
20090501 407.78 416.55 401.80 412.06 3806208
20090505 427.23 448.18 424.24 442.41 17762108
20090506 441.55 468.70 440.27 460.79 13659372
20090507 475.96 499.68 470.62 474.47 24845802
20090508 480.24 498.83 475.96 493.70 20244640
20090511 497.55 498.40 471.26 494.13 10321995
20090512 490.71 496.27 478.31 478.31 21694764
20090513 479.59 479.59 446.04 453.52 10656189
20090514 453.09 465.49 450.10 461.43 10578752
20090515 465.92 474.47 453.52 454.80 8968375
20090518 459.72 477.67 457.37 474.89 10040322
20090519 483.44 497.12 481.09 491.56 10700405
20090520 489.83 494.60 484.41 486.80 5371791
20090521 472.49 473.36 459.92 468.59 8807148
20090522 462.09 473.14 460.14 465.12 6073904
20090526 461.22 470.76 451.68 468.37 4016357
20090527 478.56 483.11 475.31 477.69 5940448
20090528 470.76 475.09 462.95 472.71 11535318
20090529 479.86 494.81 473.36 482.46 22051090
20090601 486.80 493.73 470.32 478.56 13448682
20090602 465.55 475.31 462.74 463.82 9954497
20090603 463.39 463.60 442.80 459.05 8028331
20090604 458.19 463.82 450.82 460.57 8135603
20090605 460.35 466.64 451.25 454.28 8312428
20090608 453.42 456.67 448.22 453.85 7862001
20090609 450.82 452.55 442.58 448.87 12786594
20090610 457.54 471.19 455.15 464.69 21175728
20090611 461.22 482.46 458.40 475.31 16702600
20090612 473.14 480.73 469.89 474.22 9214897
20090615 469.02 470.11 456.89 459.26 9568088
20090616 454.50 461.65 451.90 453.42 15259041
20090617 454.72 461.22 451.68 460.12 11726216
20090618 454.28 459.49 448.22 453.85 11411090
20090619 454.28 463.82 451.68 452.55 72365472
20090622 452.55 457.54 443.62 443.44 17591688
20090623 440.41 450.38 440.41 444.31 5106264
20090624 445.70 450.38 440.85 448.91 16950364
20090625 450.99 453.42 433.48 438.25 16718517
20090626 441.28 447.09 440.80 442.15 14446427
20090629 442.15 446.74 438.90 443.23 17498834
20090630 443.19 443.79 431.96 435.64 37336544
20090701 434.13 441.71 432.52 441.71 26961496
20090702 440.41 446.48 433.48 437.32 32083216
20090703 433.74 444.27 433.74 441.06 25691534
20090706 436.99 441.06 433.91 439.07 9571548
20090707 439.55 447.26 435.82 435.82 14860981
20090708 436.25 438.59 423.90 437.81 13470828
20090709 431.74 437.21 430.27 436.60 15019352
20090710 430.01 433.09 424.81 431.35 7985191
20090713 427.54 435.25 422.21 433.91 9418599
20090714 437.81 446.13 435.12 442.84 7775607
20090715 446.44 462.00 443.45 451.71 23116660
20090716 459.49 470.32 455.63 464.72 9825310
20090717 466.42 477.61 466.25 472.49 30228564
20090720 476.83 486.36 476.61 484.63 8348416
20090721 480.38 488.53 474.66 476.83 14436507
20090722 484.71 484.71 474.18 481.77 7632693
20090723 485.28 497.98 483.76 495.40 12483349
20090724 494.16 505.30 489.83 498.07 15379463
20090727 501.10 501.66 487.75 493.88 9301984
20090728 491.61 502.31 489.14 492.00 12665019
20090729 491.22 501.45 489.57 495.55 4611544
20090730 500.23 517.70 495.77 516.71 12090826
20090731 518.83 533.05 516.10 525.16 18751380
20090803 517.57 564.39 514.62 550.09 22388016
20090804 547.05 553.46 535.78 545.31 12858916
20090805 547.05 558.15 539.42 543.75 12129582
20090806 555.63 576.00 550.52 568.27 14307896
20090807 566.12 585.02 546.70 578.26 41877268
20090810 576.09 581.38 571.50 579.99 5285627
20090811 580.43 584.67 563.35 567.77 8248642
20090812 560.49 566.64 555.98 566.12 8491215
20090813 566.21 580.43 562.65 579.99 18482970
20090814 570.98 576.18 560.14 563.52 15904750
20090817 557.63 559.79 545.40 553.12 5947830
20090818 565.25 571.58 560.57 568.72 17657320
20090819 560.82 566.09 555.12 564.33 10576671
20090820 574.78 574.87 562.23 566.79 18276026
20090821 566.18 578.73 564.86 578.46 13548785
20090824 580.57 582.85 572.50 582.85 24163398
20090825 579.17 589.52 577.50 588.91 30589934
20090826 588.91 589.79 579.96 586.80 25877848
20090827 582.85 587.33 580.48 582.41 22542494
20090828 582.76 594.79 577.50 589.87 44577500
20090901 580.92 583.29 565.12 565.12 47990448
20090902 566.26 571.62 560.47 561.96 42981888
20090903 563.72 567.84 559.07 565.21 30841854
20090904 565.12 587.15 563.02 577.76 36587144
20090907 580.48 585.40 571.44 583.64 19909578
20090908 584.52 587.15 571.79 574.25 29411456
20090909 569.78 583.55 568.20 580.22 28453908
20090910 582.76 583.47 572.06 574.25 36136968
20090911 573.99 580.83 571.44 574.43 26477740
20090914 569.60 580.31 568.11 580.13 21663792
20090915 581.01 590.49 576.01 587.95 41728328
20090916 591.54 615.68 590.84 614.36 64086236
20090917 620.68 630.16 617.52 621.21 65579188
20090918 628.40 644.03 626.65 640.69 110359616
20090921 639.64 641.57 629.28 633.32 39366132
20090922 636.30 639.81 625.86 626.03 27550024
20090923 629.37 630.77 621.56 626.90 31567650
20090924 615.24 627.17 612.96 618.29 39383336
20090925 622.35 627.17 614.54 622.40 40533440
20090928 619.71 634.90 617.78 628.16 33290872
20090929 640.60 640.60 627.44 637.00 45794260
20090930 633.32 640.60 619.71 628.40 46293204
20091001 629.46 629.46 612.61 620.02 36145968
20091002 616.38 617.08 600.32 608.04 49895744
20091005 604.27 610.32 596.98 605.50 40475560
20091006 606.46 617.43 606.02 615.23 43828804
20091007 619.63 625.59 617.52 623.91 35915584
20091008 629.90 631.47 614.97 623.39 35863628
20091009 624.72 630.33 621.73 626.69 20942098
20091012 633.84 637.09 630.16 630.16 25588782
20091013 636.30 637.97 617.96 617.96 42053852
20091014 627.53 635.95 624.28 631.90 65775392
20091015 635.86 635.86 621.29 623.53 41143588
20091016 625.77 628.84 607.34 609.09 49042108
20091019 620.07 624.45 616.47 623.05 28290746
20091020 623.14 624.63 609.09 609.09 36543392
20091021 616.12 617.96 601.20 616.99 45682944
20091022 605.76 609.97 600.93 605.67 28073008
20091023 611.82 623.14 609.36 613.13 32358618
20091026 610.85 615.33 599.09 602.07 40732952
20091027 605.58 607.08 590.66 598.40 70117744
20091028 598.74 600.76 588.12 589.26 49461292
20091029 593.21 599.35 587.94 597.77 48009248
20091030 599.62 600.84 588.73 597.38 61214276
20091102 594.26 606.46 586.63 605.46 30540028
20091103 595.49 598.56 581.54 586.45 46241928
20091104 590.14 596.72 586.01 594.17 27785424
20091105 584.70 594.88 579.61 587.59 33907856
20091106 590.58 602.95 586.19 598.38 38511356
20091109 602.51 610.94 600.49 602.33 40700476
20091110 605.50 637.36 601.72 628.85 94202872
20091111 639.29 644.99 634.63 637.27 49780664
20091112 636.74 644.55 632.79 635.96 39235784
20091113 644.20 655.26 641.92 651.42 39238292
20091116 656.49 672.99 653.50 663.96 42734300
20091117 660.53 662.90 652.89 656.80 33842112
20091118 657.90 662.07 649.39 658.26 32464262
20091119 658.26 661.01 646.99 650.20 37128680
20091120 653.29 655.95 645.93 649.30 50690660
20091123 658.79 667.13 657.90 666.60 31709704
20091124 659.15 660.57 652.85 653.82 43191860
20091125 659.86 659.86 651.25 657.55 30757206
20091126 647.61 647.61 622.24 628.66 82977608
20091127 607.69 631.64 599.44 626.59 59702752
20091130 631.64 636.35 624.10 627.21 47365488
20091201 634.48 647.35 634.48 644.06 30176916
20091202 640.52 644.60 630.23 641.14 27833208
20091203 643.98 651.96 640.69 640.96 32124970
20091204 643.09 650.01 629.87 640.57 35303716
20091207 641.40 642.47 630.85 633.24 32561202
20091208 630.23 631.64 610.53 621.10 57174968
20091209 619.22 627.21 614.79 620.11 35520708
20091210 622.68 632.53 620.56 624.85 29963984
20091211 634.48 636.61 622.33 624.02 34203328
20091214 640.52 643.00 632.71 638.01 28157846
20091215 630.67 632.53 621.89 622.60 32980188
20091216 624.81 631.64 623.48 628.98 31665066
20091217 621.00 625.43 606.89 606.89 48855216
20091218 614.35 616.56 601.13 603.26 95727768
20091221 610.89 626.77 608.40 623.22 20331138
20091222 621.44 629.78 618.52 623.75 13355927
20091223 629.52 640.52 627.74 633.42 15334416
20091224 630.76 638.30 628.10 637.77 3807622
20091229 636.08 636.70 628.27 633.15 13044252
20091230 636.08 637.68 627.92 630.31 8764327
20091231 636.97 637.85 628.81 628.81 5106174
20100104 632.80 644.51 632.53 644.51 17065256
20100105 641.40 662.87 641.40 653.82 30976450
20100106 653.91 660.03 651.34 656.84 19391604
20100107 652.14 658.61 647.70 653.38 29524708
20100108 656.66 658.70 646.73 656.48 23361544
20100111 657.02 661.90 646.02 647.61 23821786
20100112 650.54 651.96 639.19 646.19 23679982
20100113 638.21 642.73 633.51 636.70 26300420
20100114 639.45 641.40 631.47 633.95 21473570
20100115 637.41 644.77 620.73 624.55 78759112
20100118 625.26 626.59 616.03 620.11 25368100
20100119 616.65 621.89 604.32 619.49 44462684
20100120 615.68 624.28 604.76 606.27 51063320
20100121 610.80 620.11 598.82 598.82 56128464
20100122 598.47 604.94 579.57 594.38 74078696
20100125 593.50 609.73 593.50 598.64 36833124
20100126 592.61 600.77 589.51 597.58 27276590
20100127 592.52 597.05 580.99 588.17 47855040
20100128 599.62 601.13 585.51 585.51 49268568
20100129 592.61 607.60 590.84 600.86 53416044
20100201 598.82 609.73 595.72 609.47 31814196
20100202 607.16 612.13 602.19 606.36 29402856
20100203 609.11 616.21 602.10 604.41 36602156
20100204 600.77 604.14 576.73 581.96 58533828
20100205 585.51 586.40 572.65 574.87 68785968
20100208 581.70 583.21 566.26 575.22 50751644
20100209 576.64 585.51 573.36 576.91 39273432
20100210 582.76 592.52 578.95 583.92 37080096
20100211 593.23 595.09 577.17 582.85 49727116
20100212 585.42 586.05 569.81 576.38 38392852
20100215 578.51 585.25 577.97 582.85 21209802
20100216 591.55 607.34 587.20 592.43 36888920
20100217 596.16 607.78 595.98 604.14 63548020
20100218 603.26 611.95 600.68 607.69 22571140
20100219 602.37 616.12 600.86 613.01 64853788
20100222 618.60 623.31 612.22 619.93 38907764
20100223 624.37 627.83 617.81 621.09 42873084
20100224 623.75 638.39 622.95 636.79 53485028
20100225 635.19 646.28 627.30 629.87 47657436
20100226 641.40 643.18 633.42 638.39 54635692
20100301 652.05 653.47 599.00 610.18 172046688
20100302 613.90 621.62 606.45 621.53 92319864
20100303 617.89 621.00 606.89 620.91 54244772
20100304 617.45 620.38 609.91 615.14 44033552
20100305 618.78 631.56 616.83 630.58 35986248
20100308 626.77 627.48 620.11 626.14 27775044
20100309 626.77 628.63 614.79 621.98 32824182
20100310 623.66 627.03 618.78 626.41 24537342
20100311 624.55 626.32 615.06 619.14 27869618
20100312 615.94 616.47 604.76 606.80 53367236
20100315 608.58 609.11 603.08 604.14 28710634
20100316 611.24 613.28 606.18 606.36 38673304
20100317 617.62 624.91 614.46 623.74 46765252
20100318 619.42 619.96 612.39 613.11 36325892
20100319 614.91 619.33 610.14 612.21 84228304
20100322 611.31 613.38 603.84 610.50 32029500
20100323 609.51 618.52 608.16 608.43 38744268
20100324 612.75 612.75 600.51 607.26 44835256
20100325 610.14 626.08 603.21 625.45 50382656
20100326 625.99 626.89 617.35 619.15 29398084
20100329 622.03 622.30 612.66 615.81 23295100
20100330 619.42 619.69 602.94 603.21 50732088
20100331 605.91 607.71 598.53 601.41 53281532
20100401 603.75 608.07 601.86 608.07 29211038
20100406 611.31 611.31 596.01 605.37 38499688
20100407 606.45 612.66 603.93 609.96 31548112
20100408 608.16 614.28 606.81 609.24 40002388
20100409 616.35 622.93 615.27 621.76 32343390
20100412 624.91 626.26 620.50 625.18 31613200
20100413 623.92 626.17 616.80 625.81 30979532
20100414 626.53 628.42 620.68 623.02 29849592
20100415 625.72 641.74 625.09 641.29 63348692
20100416 636.52 642.37 622.57 628.42 67563000
20100419 621.31 625.45 613.29 622.12 46047612
20100420 624.82 627.07 619.60 622.75 28033004
20100421 622.84 625.36 610.68 614.01 50139852
20100422 614.46 620.86 604.20 609.87 49309920
20100423 613.11 621.04 609.42 614.01 38103380
20100426 621.22 623.29 616.71 617.44 30218130
20100427 615.81 617.62 599.34 599.34 43078536
20100428 602.31 608.88 589.89 601.41 74994400
20100429 603.57 613.29 600.33 610.41 35423540
20100430 608.61 614.82 598.89 601.41 40295284
20100504 602.76 605.46 587.72 594.21 53890100
20100505 596.01 599.79 580.52 587.54 57826392
20100506 585.20 592.95 560.90 565.76 88926664
20100507 563.60 610.68 556.39 566.84 144912480
20100510 599.07 615.99 593.58 604.65 95485600
20100511 592.41 597.81 585.20 595.47 47118684
20100512 589.80 602.85 585.20 600.24 39357720
20100513 601.32 601.41 590.88 598.80 29180160
20100514 596.91 597.09 577.46 582.95 49617032
20100517 581.69 596.01 580.25 584.39 36572804
20100518 591.60 596.19 583.94 585.74 27971248
20100519 587.93 591.40 577.91 581.64 56065776
20100520 584.29 592.40 567.33 576.08 55531616
20100521 573.17 576.26 556.76 573.53 81509808
20100524 578.45 580.73 567.33 574.90 27169716
20100525 564.32 570.52 557.21 564.69 46716908
20100526 572.07 574.26 562.77 563.14 50980876
20100527 568.88 580.46 564.41 578.18 38012128
20100528 582.01 583.37 571.52 572.25 39249292
20100601 567.15 579.27 567.15 579.27 55521852
20100602 570.61 577.81 566.97 577.72 25365482
20100603 580.64 587.84 578.63 582.83 28857442
20100604 581.64 587.75 568.24 574.35 36404160
20100607 567.88 580.55 567.88 573.71 43153528
20100608 576.90 578.18 567.88 576.99 47489572
20100609 582.55 585.20 575.17 584.83 38440864
20100610 580.00 592.12 576.72 587.48 33801920
20100611 587.02 594.13 577.45 589.57 42380864
20100614 590.12 595.68 587.29 593.67 24740484
20100615 586.75 596.14 583.92 594.08 29497910
20100616 598.78 598.78 586.56 591.12 33882116
20100617 588.30 600.88 587.38 591.49 26658922
20100618 588.84 595.04 583.37 594.77 70114584
20100621 601.51 604.16 597.50 601.15 25526970
20100622 597.05 602.43 590.21 600.88 33741252
20100623 596.04 602.24 591.30 594.13 26457282
20100624 595.50 597.14 580.28 580.73 24772956
20100625 584.19 594.04 583.83 585.01 25604094
20100628 584.92 590.58 575.72 582.46 23705182
20100629 572.25 573.71 558.22 561.04 36278436
20100630 563.32 571.52 558.22 560.77 37885088
20100701 554.21 558.49 544.82 546.09 33771092
20100702 553.48 558.03 544.00 547.00 28705828
20100705 550.19 553.02 542.81 543.45 19333814
20100706 548.01 562.41 546.00 557.30 31265832
20100707 553.29 561.59 542.54 560.31 39269368
20100708 561.95 573.80 558.31 568.06 35548228
20100709 569.88 579.00 567.06 571.62 27458904
20100712 574.26 580.91 568.43 576.45 16417044
20100713 577.91 590.76 576.26 587.38 29723576
20100714 584.92 585.38 576.72 583.10 24623646
20100715 577.72 588.48 573.80 581.10 41857344
20100716 579.09 580.55 565.14 567.88 43105256
20100719 565.96 576.45 561.86 567.97 20738606
20100720 573.26 574.17 562.59 572.25 24420798
20100721 577.81 586.29 575.72 581.55 29592586
20100722 581.73 597.14 581.46 597.05 30502054
20100723 591.40 593.04 582.46 589.03 24797312
20100726 590.58 591.85 584.56 591.85 17626340
20100727 590.39 609.53 588.84 607.35 60358816
20100728 607.07 617.83 602.97 604.61 42020700
20100729 604.52 611.54 598.05 598.23 23179140
20100730 597.96 601.97 588.84 588.84 36964212
20100802 598.23 623.48 597.05 619.84 69564736
20100803 610.72 612.82 604.34 612.00 44576644
20100804 610.45 614.18 599.96 612.54 40299952
20100805 610.72 616.28 608.53 609.81 27535150
20100806 610.26 615.28 600.51 602.88 24042092
20100809 606.25 614.64 605.25 611.36 19429368
20100810 608.90 612.45 605.07 610.72 18789778
20100811 607.99 610.72 597.87 599.33 28638140
20100812 594.13 606.16 592.49 602.79 30310506
20100813 605.52 605.80 588.21 595.13 26192012
20100816 598.96 600.97 590.67 596.59 18583420
20100817 596.68 609.81 595.95 608.62 19238368
20100818 609.73 609.73 602.26 602.26 20466498
20100819 607.24 607.52 584.91 586.30 31297042
20100820 590.45 592.29 578.18 585.10 27952060
20100823 586.76 593.12 583.81 589.71 20839692
20100824 589.16 589.71 575.32 581.13 31762152
20100825 583.34 588.88 577.53 582.61 27653874
20100826 586.48 588.33 579.10 583.90 18518258
20100827 583.44 589.16 579.10 587.68 18931666
20100831 581.22 594.42 580.39 593.86 38886660
20100901 592.66 602.44 587.13 601.52 33717764
20100902 600.69 604.29 596.81 601.52 19737560
20100903 601.06 610.84 599.03 603.73 23431890
20100906 608.44 613.97 606.41 611.48 15749271
20100907 610.28 613.97 607.98 611.11 23536706
20100908 607.52 608.44 598.29 604.10 27134242
20100909 604.29 614.44 601.52 610.38 27944690
20100910 610.56 613.88 603.83 610.35 24612822
20100913 619.97 629.93 616.28 625.41 26326828
20100914 622.74 630.49 621.45 623.85 25680702
20100915 622.19 629.10 621.63 624.21 29047904
20100916 621.45 627.91 620.89 623.11 31669260
20100917 623.94 628.46 616.28 620.62 58535988
20100920 621.35 629.38 619.23 626.98 22181262
20100921 625.32 630.49 619.05 619.05 30379828
20100922 621.26 621.26 608.99 612.59 23518820
20100923 618.68 619.05 601.89 612.59 26676284
20100924 610.75 618.59 610.75 614.71 26988562
20100927 614.25 615.08 608.53 609.73 21176358
20100928 609.55 611.48 600.60 608.44 30958750
20100929 609.73 610.75 594.97 598.75 42073280
20100930 595.89 605.39 591.74 595.06 47008484
20101001 601.43 606.59 596.72 603.00 28636122
20101004 604.93 609.91 601.06 601.15 22151670
20101005 605.49 615.82 604.01 613.97 30515642
20101006 614.99 618.13 610.01 612.31 27586670
20101007 612.77 615.08 608.44 610.38 19551126
20101008 610.19 612.59 604.01 607.24 20724796
20101011 608.81 612.31 606.96 610.65 10583301
20101012 608.07 613.88 603.64 611.85 19686616
20101013 609.82 621.35 605.95 619.14 31674030
20101014 617.66 623.20 608.90 611.02 38955708
20101015 614.44 617.57 597.83 602.72 41840128
20101018 604.29 611.94 601.52 609.27 23844972
20101019 609.64 617.66 607.24 612.33 28718392
20101020 609.82 613.24 603.92 608.90 28896806
20101021 607.79 623.66 606.78 618.16 32002566
20101022 623.11 625.14 614.16 615.17 20120402
20101025 619.05 620.99 615.36 616.65 19968544
20101026 611.58 615.54 606.13 608.90 23431132
20101027 606.96 612.96 603.46 606.04 21387940
20101028 607.33 616.19 604.29 607.98 27813534
20101029 604.01 605.21 598.84 598.84 24229548
20101101 602.53 608.07 598.75 607.17 22398696
20101102 601.43 613.51 600.69 606.96 24140016
20101103 610.75 619.14 610.75 618.13 31823394
20101104 630.12 645.25 627.44 641.28 54677664
20101105 646.63 659.18 627.17 630.12 62221864
20101108 636.21 637.96 631.60 633.81 28615420
20101109 640.54 644.79 636.58 640.64 28749392
20101110 639.90 641.19 632.06 636.21 26946940
20101111 639.16 641.10 626.24 631.04 24470504
20101112 625.97 633.99 621.17 627.17 33151848
20101115 623.66 630.30 622.00 629.01 23911308
20101116 621.35 622.65 613.51 613.97 37570348
20101117 615.47 622.29 613.60 616.78 26521916
20101118 621.35 628.54 619.86 622.38 21398236
20101119 622.38 622.66 607.34 613.97 36554992
20101122 621.26 621.26 605.57 610.52 22816310
20101123 605.10 606.78 600.71 602.71 35381512
20101124 607.53 611.64 603.14 609.03 31287920
20101125 610.71 616.87 608.18 612.67 15431656
20101126 610.52 611.92 599.59 608.00 26076532
20101129 615.38 622.47 608.00 608.28 41152008
20101130 608.28 614.91 603.98 605.38 47373676
20101201 611.64 615.66 607.53 611.55 40448756
20101202 615.47 625.18 609.31 623.31 30347142
20101203 622.94 631.53 620.51 621.72 35819720
20101206 622.57 624.81 616.31 622.57 20691340
20101207 621.16 626.11 617.99 621.52 24355182
20101208 616.03 618.55 613.41 615.28 29647206
20101209 616.78 626.95 615.38 622.57 30707390
20101210 621.07 622.66 616.68 619.20 16866972
20101213 621.26 627.51 617.99 621.44 16006403
20101214 619.67 629.10 619.30 627.23 29890084
20101215 619.76 622.75 617.24 617.34 26307846
20101216 617.43 620.88 614.44 618.27 21107168
20101217 617.15 619.58 610.43 612.11 48438356
20101220 612.01 615.75 609.87 613.32 13801009
20101221 617.80 621.72 616.96 618.92 14220691
20101222 619.58 626.67 617.62 625.09 12789980
20101223 624.25 625.55 620.98 623.78 9452118
20101224 620.88 623.13 620.32 623.13 2121008
20101229 621.44 626.02 619.20 619.20 11056742
20101230 619.76 622.19 614.07 615.14 10581480
20101231 617.24 617.90 608.00 608.00 9635990
20110104 621.72 627.14 619.20 623.87 23324020
20110105 630.32 643.39 629.48 643.39 31149346
20110106 642.46 651.42 640.12 646.39 29739946
20110107 643.11 646.47 634.24 634.98 19577826
20110110 633.02 633.58 626.21 627.89 17479094
20110111 643.39 647.12 638.25 643.11 28686510
20110112 654.31 667.95 652.45 667.67 44553484
20110113 663.09 671.50 662.16 665.80 39189600
20110114 660.76 663.00 652.73 662.72 30925638
20110117 659.17 660.76 652.73 656.93 19781510
20110118 658.24 668.32 656.93 662.35 23651712
20110119 661.13 664.12 654.13 657.49 38548460
20110120 651.33 655.53 645.44 651.14 29827330
20110121 650.86 658.24 646.47 649.74 31574384
20110124 648.53 654.13 645.44 651.05 16426086
20110125 651.05 656.46 647.96 651.79 23330874
20110126 654.97 662.91 648.53 649.93 25567752
20110127 648.06 652.07 644.04 649.83 33240584
20110128 649.09 651.05 639.28 639.47 51581532
20110131 637.79 642.18 633.21 635.55 26719604
20110201 638.07 643.02 630.88 642.18 30085522
20110202 643.86 657.40 641.52 654.97 26079638
20110203 653.85 661.78 653.85 661.13 26136288
20110204 660.38 665.15 658.42 659.73 15765345
20110207 655.53 661.22 654.13 659.26 26412258
20110208 659.54 670.66 656.93 670.56 37673220
20110209 670.38 679.90 669.07 675.14 38771952
20110210 667.67 669.54 664.12 667.67 36211452
20110211 662.53 666.73 658.42 666.73 25054260
20110214 665.05 665.05 659.08 661.04 20303998
20110215 656.18 660.29 653.47 655.15 42854084
20110216 658.42 677.47 656.93 673.74 38243252
20110217 675.61 690.67 675.14 685.41 59221484
20110218 680.65 682.70 670.66 674.95 40466424
20110221 669.63 673.36 657.12 657.77 18232358
20110222 655.53 656.75 646.47 652.73 23673130
20110223 656.46 660.66 648.99 650.67 20676026
20110224 645.26 659.39 640.77 648.81 4599444480
20110225 659.26 668.20 658.70 664.03 12452328
20110228 674.76 679.62 623.31 632.22 127391560
20110301 630.32 633.12 612.01 614.44 141804896
20110302 616.96 619.76 611.90 613.97 14886036
20110303 616.31 620.14 527.78 618.83 141050032
20110304 619.86 622.79 607.39 609.31 142858336
20110307 611.92 621.54 608.30 614.44 28304522
20110308 626.21 627.05 619.39 626.21 39385896
20110309 629.66 629.66 618.46 622.10 25836010
20110310 619.02 621.72 615.09 616.31 30112510
20110311 616.87 618.08 612.39 614.07 28856888
20110314 616.31 619.39 605.29 606.97 43509364
20110315 599.97 606.04 594.46 603.24 45058300
20110316 607.99 611.70 589.53 595.83 59880456
20110317 598.29 599.43 588.30 593.72 48328820
20110318 601.33 603.24 592.29 597.95 67727528
20110321 602.38 607.54 595.79 603.05 33003680
20110322 602.47 605.52 594.48 595.72 28655906
20110323 594.86 600.67 591.91 600.67 34171548
20110324 601.71 617.60 600.31 615.22 53528428
20110325 620.55 622.17 614.94 616.46 32672510
20110328 619.41 626.06 619.03 621.79 22923022
20110329 623.22 623.41 614.08 619.79 22496002
20110330 625.12 625.12 621.50 624.17 18710934
20110331 621.88 623.12 609.90 609.90 45815776
20110401 613.99 624.05 613.99 623.31 25345576
20110404 622.07 623.41 614.94 616.18 18610248
20110405 617.60 618.27 612.85 615.99 22271928
20110406 621.31 635.11 618.36 628.35 36638664
20110407 630.07 641.58 629.50 634.82 32133346
20110408 636.73 639.46 630.73 632.45 19669236
20110411 630.83 635.97 626.36 627.97 21752000
20110412 627.21 629.78 621.50 623.12 28969104
20110413 629.88 637.68 623.25 629.50 23447472
20110414 626.26 633.64 618.46 621.60 25464234
20110415 625.12 625.12 606.21 621.69 33141886
20110418 621.79 622.74 609.13 612.56 44534504
20110419 614.94 615.03 609.46 609.52 17162288
20110420 618.36 623.60 616.65 620.17 21561244
20110421 624.64 632.58 620.93 627.59 29506796
20110426 623.69 627.59 619.79 627.59 23918528
20110427 626.45 629.50 623.60 626.33 20394530
20110428 624.17 626.82 589.26 623.60 25697240
20110503 626.83 635.32 622.27 630.35 25763348
20110504 625.69 630.54 619.22 620.17 26862692
20110505 621.69 622.46 614.08 614.84 24969318
20110506 619.41 622.55 610.66 620.08 29084924
20110509 623.22 627.97 604.76 616.75 43005404
20110510 618.93 627.96 615.70 624.36 26504512
20110511 622.46 622.46 603.81 614.75 35208676
20110512 611.80 617.13 607.42 608.94 25259078
20110513 618.46 625.50 615.77 616.08 42607288
20110516 615.80 618.55 592.90 611.80 27018976
20110517 611.42 618.46 606.09 607.80 28892802
20110518 617.36 619.19 614.27 616.30 28736180
20110519 618.61 624.21 616.55 617.16 24675760
20110520 619.87 622.25 612.63 614.14 28645722
20110523 610.60 622.03 603.27 605.10 36775888
20110524 606.74 608.96 600.18 601.72 33381634
20110525 600.85 608.57 600.56 604.52 30498846
20110526 607.61 610.89 600.37 602.11 25326074
20110527 608.29 610.79 605.58 608.00 22052228
20110531 610.89 627.30 610.50 613.11 30608890
20110601 613.79 615.33 607.90 609.73 23934054
20110602 607.61 610.50 605.29 605.29 19880888
20110603 608.09 609.83 601.43 605.39 32587082
20110606 603.46 606.36 599.79 603.94 13233720
20110607 604.81 608.00 601.11 601.43 16691594
20110608 599.70 601.92 593.62 595.31 30256792
20110609 595.16 601.10 594.58 599.99 22243924
20110610 598.25 601.85 591.78 594.01 32110124
20110613 596.41 599.12 594.00 594.68 26381540
20110614 599.02 601.17 594.48 594.48 28123274
20110615 593.52 594.65 586.96 587.34 30275858
20110616 587.05 591.57 583.19 586.96 37931760
20110617 585.12 591.75 577.69 586.09 53554832
20110620 580.39 584.06 576.73 582.42 15027885
20110621 584.74 588.50 582.13 587.99 27291004
20110622 586.09 587.73 580.30 584.45 23013502
20110623 584.93 588.17 578.08 581.47 25799406
20110624 589.47 592.20 579.04 581.84 35160152
20110627 582.13 588.02 579.39 585.03 18769780
20110628 586.96 589.95 581.46 589.13 19265806
20110629 588.50 593.43 587.15 591.01 19725564
20110630 594.77 597.77 588.69 596.80 29485762
20110701 598.25 608.00 595.74 607.13 22307648
20110704 604.81 607.71 601.63 605.10 10848407
20110705 605.68 609.15 601.72 602.78 14815984
20110706 605.10 606.07 597.28 599.31 24244188
20110707 606.93 608.77 601.43 602.78 22088390
20110708 607.03 607.90 595.64 596.61 20385202
20110711 596.80 600.18 591.69 594.87 23749716
20110712 590.53 590.53 580.78 585.03 31887550
20110713 584.35 588.50 579.14 585.41 19687534
20110714 577.79 585.41 577.11 579.04 21913274
20110715 577.21 583.97 577.02 578.95 22359666
20110718 576.92 578.75 569.78 572.48 19048826
20110719 574.89 579.04 568.14 572.96 24536186
20110720 577.02 585.90 573.65 584.35 26435006
20110721 584.06 593.13 577.89 589.66 29805324
20110722 592.55 598.83 586.67 590.82 20377328
20110725 586.57 589.27 583.58 586.38 17489462
20110726 589.27 592.17 583.70 590.24 17467910
20110727 587.25 589.08 572.38 580.88 27988672
20110728 578.56 587.23 576.63 585.61 14419123
20110729 579.91 582.04 572.67 573.74 24363350
20110801 585.03 603.07 574.00 586.28 48514488
20110802 593.04 598.44 585.99 588.79 32134268
20110803 582.71 586.86 570.36 573.06 26862228
20110804 578.08 579.04 555.69 558.29 35131764
20110805 549.99 556.94 534.36 537.64 47507620
20110808 531.76 544.96 518.82 519.02 42617728
20110809 516.60 527.32 483.02 525.96 63748988
20110810 532.82 536.39 494.41 498.17 67969704
20110811 513.03 520.75 487.65 517.09 47545544
20110812 519.11 534.65 511.49 530.65 35722704
20110815 533.20 533.24 524.49 528.09 22313452
20110816 523.65 534.84 516.22 533.30 21443568
20110817 533.00 539.82 530.65 531.73 19950244
20110818 521.13 521.97 492.68 499.94 35550664
20110819 502.00 506.32 487.93 501.32 37866548
20110822 496.02 508.58 496.02 500.59 1353651
20110823 507.69 514.66 497.39 501.32 21091266
20110824 503.57 511.81 497.69 505.14 21131020
20110825 507.40 513.09 500.43 501.51 23959926
20110826 504.85 506.52 485.62 491.70 35433036
20110830 510.64 515.35 508.09 514.95 16308741
20110831 516.33 526.54 511.72 526.43 32191816
20110901 529.77 532.51 521.92 528.30 16027206
20110902 521.82 531.01 512.80 514.56 23512650
20110905 508.67 512.11 494.16 494.94 25025518
20110906 493.66 505.73 492.98 499.55 31462598
20110907 508.18 516.03 504.65 515.64 19205636
20110908 511.13 518.19 507.30 512.11 20157574
20110909 512.89 515.84 494.94 502.02 55511508
20110912 489.54 492.35 478.90 483.22 29292270
20110913 490.82 493.05 475.27 489.54 21975420
20110914 484.64 497.39 482.19 492.00 26007120
20110915 495.04 514.86 491.57 511.23 31975006
20110916 517.99 526.75 512.99 514.86 53858892
20110919 503.77 509.07 497.32 501.51 22221178
20110920 505.24 512.89 505.24 511.03 21032248
20110921 507.99 510.15 500.58 502.20 20438090
20110922 491.51 494.06 475.27 476.99 48286704
20110923 486.60 489.50 474.83 488.56 27246402
20110926 475.71 498.10 475.66 490.43 27875320
20110927 499.45 511.57 490.53 510.54 29350576
20110928 501.91 504.85 495.04 500.34 23650564
20110929 496.90 508.09 493.47 503.08 17529574
20110930 497.20 498.86 478.95 487.48 42208728
20111003 475.96 485.09 469.09 478.36 31181674
20111004 471.89 472.92 457.61 464.58 31386250
20111005 475.02 480.62 464.97 475.81 25669012
20111006 478.61 500.14 474.39 500.14 34714316
20111007 500.34 508.38 495.04 499.35 21515710
20111010 495.82 510.64 490.53 501.82 20281216
20111011 507.40 510.83 499.16 505.24 15401346
20111012 506.22 522.21 502.79 519.07 32598930
20111013 516.03 521.81 509.66 515.05 27812326
20111014 513.19 522.12 505.24 515.05 21513772
20111017 516.92 521.92 508.77 513.09 19800916
20111018 505.73 519.86 499.55 510.34 21478198
20111019 514.95 524.36 509.95 512.60 19931694
20111020 503.67 509.75 498.67 502.98 19517852
20111021 506.71 511.04 502.49 508.18 22597508
20111024 512.60 521.13 509.66 519.96 15319189
20111025 514.17 521.62 510.15 515.05 17825584
20111026 513.38 519.86 510.54 516.23 21680328
20111027 529.77 554.29 525.25 544.78 43343328
20111028 545.27 564.40 545.27 554.59 38792392
20111031 551.35 553.29 534.57 545.00 35989784
20111101 527.81 527.81 511.13 522.31 32288752
20111102 530.16 536.63 518.29 528.36 27172808
20111103 521.33 537.13 519.07 530.75 34239316
20111104 535.85 538.79 526.82 529.77 20666926
20111107 527.81 532.61 519.96 522.05 17314704
20111108 526.82 534.38 524.86 527.31 15592875
20111109 531.73 535.59 489.40 501.93 60907664
20111110 485.91 491.90 480.42 487.53 36356636
20111111 488.56 493.76 483.47 493.76 24867932
20111114 496.90 498.67 490.92 498.37 18551744
20111115 490.53 493.42 484.18 491.80 27177598
20111116 489.45 496.22 482.58 485.47 27231520
20111117 482.09 483.17 470.30 475.22 25214398
20111118 470.86 474.44 466.32 471.74 35333040
20111121 469.29 465.92 459.56 460.11 28275912
20111122 467.42 470.40 464.65 465.95 28030358
20111123 467.20 472.23 463.50 464.00 26308400
20111124 468.60 471.66 465.11 466.85 26129600
20111125 465.05 469.97 456.48 467.40 22026600
20111128 473.50 490.90 469.80 488.75 34881100
20111129 487.50 489.70 480.15 486.55 18949000
20111130 478.30 505.00 474.20 494.50 68440896
20111201 497.05 503.00 492.30 495.70 26161900
20111202 503.90 516.00 503.00 511.20 33420700