20020724 1.52 1.53 1.50 1.50 28356406
20020725 1.51 1.55 1.51 1.55 33514076
20020726 1.58 1.67 1.58 1.64 68344544
20020729 1.64 1.75 1.64 1.73 91122464
20020730 1.73 1.80 1.73 1.76 50292696
20020731 1.76 1.79 1.67 1.68 110835992
20020801 1.67 1.67 1.58 1.63 90755600
20020802 1.63 1.63 1.58 1.58 53313928
20020805 1.54 1.56 1.51 1.51 26835000
20020806 1.46 1.48 1.43 1.48 30924450
20020807 1.50 1.50 1.50 1.50 507135
20020808 1.50 1.51 1.50 1.51 19508516
20020809 1.48 1.50 1.48 1.48 0
20020812 1.51 1.51 1.51 1.51 44994752
20020813 1.50 1.50 1.48 1.48 63640060
20020814 1.47 1.47 1.47 1.47 1089801
20020815 1.47 1.48 1.46 1.48 13466055
20020816 1.46 1.48 1.46 1.48 3139922
20020819 1.49 1.49 1.46 1.46 2697527
20020820 1.51 1.52 1.51 1.52 26219964
20020821 1.48 1.50 1.48 1.48 0
20020822 1.49 1.49 1.48 1.48 5546116
20020823 1.45 1.46 1.43 1.45 71970024
20020826 1.45 1.45 1.45 1.45 0
20020827 1.43 1.44 1.42 1.42 28831170
20020828 1.46 1.46 1.37 1.37 80677640
20020829 1.38 1.38 1.30 1.31 151622608
20020830 1.35 1.35 1.33 1.35 3204662
20020902 1.35 1.35 1.33 1.35 64201144
20020903 1.35 1.37 1.35 1.36 141835984
20020904 1.33 1.34 1.33 1.33 54867700
20020905 1.34 1.35 1.34 1.35 53950544
20020906 1.37 1.37 1.37 1.37 14286104
20020909 1.39 1.42 1.39 1.42 12473365
20020910 1.46 1.52 1.44 1.52 80451048
20020911 1.57 1.60 1.54 1.59 187024944
20020912 1.55 1.55 1.49 1.49 131790384
20020913 1.49 1.51 1.42 1.42 42351176
20020916 1.42 1.42 1.35 1.37 115691544
20020917 1.40 1.40 1.40 1.40 30212304
20020918 1.39 1.40 1.37 1.38 62528680
20020919 1.40 1.40 1.39 1.39 28270084
20020920 1.40 1.50 1.39 1.50 1191163264
20020923 1.45 1.48 1.45 1.47 411351296
20020924 1.46 1.48 1.46 1.47 250600272
20020925 1.45 1.48 1.45 1.47 109303800
20020926 1.48 1.49 1.48 1.49 21170192
20020927 1.48 1.49 1.48 1.49 3884439
20020930 1.46 1.46 1.42 1.43 286919776
20021001 1.42 1.42 1.40 1.41 12225193
20021002 1.44 1.46 1.44 1.44 31830820
20021003 1.44 1.45 1.44 1.44 5082141
20021004 1.44 1.44 1.42 1.43 4456315
20021007 1.42 1.42 1.42 1.42 16778618
20021008 1.42 1.43 1.41 1.42 84594448
20021009 1.43 1.43 1.42 1.42 37668268
20021010 1.41 1.43 1.41 1.43 62766060
20021011 1.42 1.42 1.42 1.42 16789408
20021014 1.43 1.46 1.43 1.44 35499456
20021015 1.48 1.48 1.47 1.47 11491466
20021016 1.48 1.48 1.47 1.47 1963800
20021017 1.46 1.47 1.28 1.46 230908320
20021018 1.45 1.48 1.45 1.47 65895192
20021021 1.47 1.47 1.46 1.46 4553426
20021022 1.47 1.47 1.46 1.46 8286804
20021023 1.47 1.54 1.47 1.52 49850300
20021024 1.53 1.53 1.52 1.53 6171942
20021025 1.51 1.53 1.51 1.51 5772708
20021028 1.50 1.54 1.50 1.52 47832552
20021029 1.50 1.52 1.46 1.46 74613600
20021030 1.43 1.43 1.43 1.43 136462496
20021031 1.43 1.45 1.42 1.43 7089102
20021101 1.43 1.44 1.43 1.44 25831520
20021104 1.48 1.48 1.48 1.48 11869119
20021105 1.46 1.47 1.46 1.46 225912496
20021106 1.47 1.50 1.47 1.49 50918524
20021107 1.47 1.50 1.47 1.50 42901472
20021108 1.49 1.51 1.49 1.49 0
20021111 1.50 1.52 1.49 1.50 72336888
20021112 1.50 1.52 1.47 1.47 105376200
20021113 1.46 1.47 1.43 1.43 119263072
20021114 1.46 1.48 1.46 1.46 56108564
20021115 1.50 1.50 1.50 1.50 10790108
20021118 1.56 1.58 1.54 1.54 44606308
20021119 1.57 1.58 1.57 1.57 20479626
20021120 1.55 1.55 1.53 1.55 4844759
20021121 1.52 1.53 1.51 1.53 17523136
20021122 1.56 1.58 1.55 1.57 44185496
20021125 1.52 1.53 1.52 1.53 35661308
20021126 1.52 1.52 1.49 1.49 114062240
20021127 1.48 1.51 1.48 1.48 56550960
20021128 1.51 1.52 1.51 1.51 74138832
20021129 1.54 1.54 1.53 1.53 1186912
20021202 1.57 1.58 1.57 1.58 11221713
20021203 1.58 1.59 1.56 1.59 111731576
20021204 1.54 1.58 1.54 1.58 181921232
20021205 1.56 1.56 1.55 1.55 16940470
20021206 1.57 1.58 1.55 1.56 34323336
20021209 1.56 1.57 1.52 1.57 8783148
20021210 1.50 1.54 1.50 1.52 35812372
20021211 1.48 1.50 1.48 1.49 5869819
20021212 1.51 1.51 1.49 1.51 4995820
20021213 1.47 1.47 1.45 1.45 10315344
20021216 1.44 1.46 1.44 1.44 0
20021217 1.46 1.46 1.46 1.46 32370326
20021218 1.46 1.47 1.46 1.46 5470585
20021219 1.47 1.50 1.47 1.47 6646707
20021220 1.48 1.51 1.48 1.48 0
20021223 1.52 1.52 1.49 1.50 6128782
20021224 1.53 1.53 1.53 1.53 345283
20021225 1.53 1.53 1.53 1.53 0
20021226 1.53 1.53 1.53 1.53 0
20021227 1.48 1.52 1.48 1.48 0
20021230 1.52 1.52 1.52 1.52 755308
20021231 1.52 1.53 1.52 1.53 5438215
20030101 1.53 1.53 1.53 1.53 0
20030102 1.52 1.55 1.52 1.52 0
20030103 1.56 1.59 1.56 1.59 5449005
20030106 1.57 1.59 1.57 1.57 9139222
20030107 1.57 1.59 1.56 1.57 29370676
20030108 1.54 1.54 1.52 1.54 22659228
20030109 1.52 1.53 1.52 1.53 8200483
20030110 1.53 1.53 1.52 1.52 8880259
20030113 1.54 1.56 1.54 1.56 30201514
20030114 1.52 1.52 1.50 1.50 119252280
20030115 1.49 1.52 1.49 1.50 27708998
20030116 1.51 1.51 1.51 1.51 2805428
20030117 1.47 1.51 1.47 1.49 60284336
20030120 1.49 1.50 1.49 1.49 0
20030121 1.48 1.51 1.48 1.51 16185163
20030122 1.52 1.52 1.49 1.49 88468096
20030123 1.46 1.46 1.46 1.46 13487636
20030124 1.46 1.47 1.45 1.45 279506976
20030127 1.38 1.38 1.36 1.36 146464928
20030128 1.37 1.40 1.37 1.40 14340054
20030129 1.37 1.39 1.36 1.39 185999888
20030130 1.39 1.40 1.38 1.39 116166312
20030131 1.38 1.38 1.36 1.38 86795632
20030203 1.37 1.38 1.37 1.37 19994072
20030204 1.38 1.38 1.35 1.37 46257196
20030205 1.32 1.32 1.32 1.32 2719107
20030206 1.33 1.33 1.33 1.33 14394005
20030207 1.33 1.34 1.33 1.33 27860060
20030210 1.33 1.33 1.28 1.28 13584747
20030211 1.25 1.28 1.25 1.28 9031321
20030212 1.20 1.22 1.18 1.22 28183764
20030213 1.20 1.23 1.20 1.23 5427425
20030214 1.23 1.23 1.21 1.21 7628607
20030217 1.20 1.21 1.20 1.20 7358854
20030218 1.17 1.19 1.17 1.18 8394704
20030219 1.17 1.18 1.11 1.13 24428806
20030220 1.11 1.12 1.11 1.12 15321954
20030221 1.20 1.24 1.18 1.24 24892780
20030224 1.30 1.30 1.25 1.27 4391574
20030225 1.27 1.27 1.22 1.23 5211623
20030226 1.23 1.23 1.20 1.20 5654017
20030227 1.22 1.24 1.22 1.24 10790108
20030228 1.24 1.24 1.21 1.22 12592057
20030303 1.25 1.26 1.25 1.26 16724668
20030304 1.27 1.32 1.27 1.32 4887919
20030305 1.29 1.29 1.29 1.29 6905670
20030306 1.28 1.30 1.27 1.30 27698208
20030307 1.29 1.29 1.29 1.29 4294463
20030310 1.30 1.30 1.30 1.30 17846840
20030311 1.31 1.31 1.30 1.30 1294813
20030312 1.28 1.29 1.27 1.28 76717672
20030313 1.27 1.28 1.25 1.28 7876779
20030314 1.26 1.26 1.26 1.26 5934560
20030317 1.27 1.27 1.26 1.26 16379385
20030318 1.29 1.30 1.29 1.29 2427775
20030319 1.29 1.29 1.29 1.29 7876779
20030320 1.28 1.28 1.25 1.28 9603197
20030321 1.25 1.28 1.25 1.28 3344934
20030324 1.24 1.24 1.20 1.21 21666538
20030325 1.18 1.18 1.17 1.17 679777
20030326 1.17 1.17 1.17 1.17 2244343
20030327 1.17 1.19 1.16 1.19 10790108
20030328 1.16 1.16 1.16 1.16 0
20030331 1.13 1.13 1.13 1.13 2719107
20030401 1.14 1.14 1.14 1.14 107901
20030402 1.15 1.17 1.14 1.17 32057412
20030403 1.17 1.22 1.17 1.22 6646707
20030404 1.22 1.24 1.22 1.24 5502956
20030407 1.26 1.32 1.26 1.31 12516526
20030408 1.30 1.30 1.30 1.30 13520006
20030409 1.27 1.27 1.27 1.27 4229723
20030410 1.30 1.30 1.30 1.30 0
20030411 1.30 1.33 1.30 1.33 9160802
20030414 1.33 1.34 1.31 1.34 1359554
20030415 1.34 1.38 1.34 1.36 5632437
20030416 1.37 1.38 1.37 1.37 10865639
20030417 1.38 1.38 1.38 1.38 7013571
20030418 1.38 1.38 1.38 1.38 0
20030421 1.38 1.38 1.38 1.38 0
20030422 1.37 1.38 1.37 1.38 420814
20030423 1.35 1.36 1.35 1.36 420814
20030424 1.38 1.38 1.34 1.34 1348764
20030425 1.33 1.34 1.33 1.34 3409674
20030428 1.34 1.34 1.34 1.34 10121122
20030429 1.35 1.35 1.35 1.35 10790108
20030430 1.37 1.38 1.36 1.38 2546466
20030501 1.38 1.38 1.38 1.38 2244343
20030502 1.37 1.38 1.37 1.38 1305603
20030505 1.38 1.38 1.38 1.38 0
20030506 1.40 1.41 1.40 1.40 47627540
20030507 1.42 1.43 1.40 1.43 19864590
20030508 1.43 1.43 1.43 1.43 32489016
20030509 1.43 1.43 1.43 1.43 1316393
20030512 1.44 1.44 1.41 1.41 1143752
20030513 1.46 1.48 1.46 1.47 24698558
20030514 1.48 1.49 1.48 1.49 4607377
20030515 1.46 1.54 1.40 1.41 71290248
20030516 1.40 1.40 1.36 1.40 16001731
20030519 1.40 1.42 1.38 1.42 69617784
20030520 1.35 1.37 1.35 1.37 61633100
20030521 1.33 1.33 1.28 1.31 28496676
20030522 1.31 1.33 1.31 1.33 18472666
20030523 1.33 1.35 1.33 1.35 1899059
20030526 1.35 1.35 1.35 1.35 0
20030527 1.33 1.33 1.28 1.29 7153842
20030528 1.26 1.28 1.26 1.28 14458745
20030529 1.26 1.28 1.26 1.26 110695720
20030530 1.30 1.37 1.28 1.36 225254304
20030602 1.39 1.39 1.36 1.37 19929330
20030603 1.37 1.41 1.37 1.41 16088052
20030604 1.43 1.47 1.43 1.44 101437808
20030605 1.50 1.53 1.50 1.53 66984992
20030606 1.52 1.52 1.47 1.49 77321920
20030609 1.48 1.49 1.48 1.48 7207793
20030610 1.45 1.45 1.41 1.42 56248836
20030611 1.40 1.43 1.40 1.42 32284004
20030612 1.43 1.46 1.43 1.46 40236316
20030613 1.43 1.45 1.43 1.45 16595187
20030616 1.46 1.46 1.45 1.45 10746948
20030617 1.50 1.55 1.49 1.55 67243960
20030618 1.54 1.56 1.08 1.08 14307684
20030619 1.53 1.53 1.52 1.53 11437515
20030620 1.53 1.53 1.51 1.52 3754958
20030623 1.49 1.52 1.49 1.52 56669648
20030624 1.54 1.54 1.46 1.46 27417666
20030625 1.48 1.48 1.45 1.45 12494946
20030626 1.46 1.46 1.46 1.46 13757388
20030627 1.46 1.47 1.46 1.46 9268703
20030630 1.48 1.48 1.48 1.48 19163232
20030701 1.47 1.50 1.46 1.47 14340054
20030702 1.48 1.49 1.47 1.49 13897660
20030703 1.46 1.51 1.46 1.51 50195584
20030704 1.49 1.51 1.48 1.50 39265204
20030707 1.51 1.51 1.49 1.49 13692648
20030708 1.52 1.54 1.52 1.54 56788340
20030709 1.52 1.55 1.52 1.54 67190008
20030710 1.53 1.53 1.52 1.52 5556906
20030711 1.53 1.54 1.52 1.54 5125302
20030714 1.56 1.59 1.55 1.59 510598720
20030715 1.60 1.61 1.58 1.60 7995471
20030716 1.56 1.57 1.55 1.56 39729180
20030717 1.55 1.57 1.55 1.57 22928980
20030718 1.53 1.59 1.52 1.54 165919504
20030721 1.57 1.57 1.55 1.56 9570826
20030722 1.57 1.57 1.55 1.55 57241524
20030723 1.58 1.58 1.54 1.54 94122120
20030724 1.53 1.57 1.53 1.54 30007292
20030725 1.57 1.57 1.55 1.55 11588577
20030728 1.58 1.62 1.58 1.60 95524832
20030729 1.60 1.63 1.59 1.60 134455536
20030730 1.63 1.63 1.60 1.61 173634432
20030731 1.59 1.62 1.59 1.61 42318804
20030801 1.63 1.63 1.60 1.60 49591340
20030804 1.59 1.60 1.58 1.60 118960944
20030805 1.58 1.60 1.58 1.60 87453832
20030806 1.58 1.58 1.58 1.58 2708317
20030807 1.58 1.58 1.58 1.58 312913
20030808 1.57 1.59 1.57 1.59 10434035
20030811 1.60 1.60 1.58 1.59 17868420
20030812 1.58 1.59 1.57 1.58 11858329
20030813 1.59 1.59 1.57 1.58 22065772
20030814 1.58 1.60 1.58 1.59 74419376
20030815 1.57 1.60 1.57 1.58 32176104
20030818 1.57 1.57 1.54 1.56 6765398
20030819 1.57 1.57 1.57 1.57 16940470
20030820 1.56 1.56 1.55 1.56 145947008
20030821 1.54 1.57 1.54 1.56 134552656
20030822 1.54 1.56 1.54 1.55 5502956
20030825 1.55 1.55 1.55 1.55 0
20030826 1.56 1.56 1.54 1.54 4262093
20030827 1.56 1.57 1.55 1.56 37322984
20030828 1.56 1.56 1.55 1.55 31064722
20030829 1.53 1.53 1.51 1.52 20414886
20030901 1.48 1.51 1.48 1.49 26608408
20030902 1.53 1.55 1.52 1.55 35488668
20030903 1.57 1.61 1.53 1.59 12678377
20030904 1.58 1.60 1.58 1.60 22950560
20030905 1.58 1.62 1.58 1.62 7175422
20030908 1.61 1.63 1.60 1.62 48587860
20030909 1.63 1.67 1.65 1.67 20792540
20030910 1.69 1.70 1.69 1.70 63769540
20030911 1.71 1.71 1.71 1.71 10811689
20030912 1.70 1.70 1.69 1.69 15332744
20030915 1.69 1.69 1.69 1.69 25324384
20030916 1.68 1.68 1.68 1.68 37441676
20030917 1.67 1.67 1.63 1.63 32316374
20030918 1.62 1.62 1.58 1.58 83029888
20030919 1.62 1.62 1.62 1.62 147015232
20030922 1.60 1.60 1.56 1.56 115626800
20030923 1.58 1.58 1.56 1.58 28011122
20030924 1.58 1.58 1.57 1.57 13196303
20030925 1.57 1.58 1.55 1.55 112249496
20030926 1.57 1.57 1.55 1.56 57921304
20030929 1.57 1.58 1.56 1.58 701357
20030930 1.56 1.56 1.55 1.56 102970008
20031001 1.56 1.57 1.55 1.57 22540536
20031002 1.56 1.57 1.53 1.56 16800198
20031003 1.55 1.58 1.55 1.56 73102984
20031006 1.57 1.59 1.56 1.59 2481725
20031007 1.60 1.62 1.59 1.62 27601098
20031008 1.62 1.65 1.61 1.64 21180982
20031009 1.65 1.69 1.65 1.67 27320554
20031010 1.68 1.69 1.67 1.69 14901140
20031013 1.68 1.71 1.68 1.71 46936972
20031014 1.70 1.71 1.65 1.65 35628940
20031015 1.65 1.69 1.64 1.67 57565228
20031016 1.68 1.69 1.67 1.69 20231454
20031017 1.68 1.69 1.68 1.69 3204662
20031020 1.68 1.68 1.66 1.67 45070284
20031021 1.66 1.69 1.66 1.67 53281556
20031022 1.69 1.70 1.68 1.68 27816900
20031023 1.66 1.66 1.64 1.65 24159052
20031024 1.65 1.67 1.64 1.67 18710048
20031027 1.65 1.67 1.65 1.67 9290283
20031028 1.66 1.69 1.66 1.66 6042461
20031029 1.67 1.70 1.67 1.67 12516526
20031030 1.68 1.70 1.68 1.70 5438215
20031031 1.69 1.73 1.69 1.73 65053564
20031103 1.72 1.74 1.72 1.73 75045208
20031104 1.75 1.76 1.74 1.75 6323004
20031105 1.73 1.76 1.72 1.73 22173672
20031106 1.74 1.75 1.74 1.75 28744850
20031107 1.76 1.80 1.76 1.80 3139922
20031110 1.78 1.86 1.78 1.86 5028191
20031111 1.85 1.85 1.83 1.84 7812039
20031112 1.84 1.84 1.84 1.85 269753
20031113 1.85 1.86 1.85 1.86 2233553
20031114 1.86 1.84 1.84 1.84 1456665
20031117 1.83 1.83 1.83 1.83 36546096
20031118 1.83 1.83 1.81 1.82 14037931
20031119 1.82 1.83 1.82 1.83 1413504
20031120 1.81 1.81 1.79 1.79 345283
20031121 1.82 1.84 1.82 1.84 960320
20031124 1.84 1.87 1.84 1.87 2999650
20031125 1.89 1.97 1.89 1.96 11480675
20031126 1.96 1.96 1.94 1.94 10110332
20031127 1.93 1.97 1.92 1.95 9937690
20031128 1.94 1.94 1.93 1.95 5233203
20031201 1.95 1.98 1.92 1.98 4337624
20031202 1.96 2.01 1.96 2.01 8534976
20031203 2.02 2.08 2.01 2.05 8211273
20031204 2.04 2.06 2.02 2.06 5600067
20031205 2.02 2.02 1.98 2.01 20889650
20031208 2.02 2.02 2.00 2.01 15030621
20031209 2.01 2.03 1.97 1.97 57651548
20031210 1.98 2.00 1.98 2.00 14199783
20031211 2.00 2.05 2.00 2.02 4801599
20031212 2.02 2.11 2.02 2.11 5826659
20031215 2.13 2.16 2.12 2.15 8783148
20031216 2.17 2.19 2.17 2.18 12581267
20031217 2.18 2.20 2.17 2.19 32489016
20031218 2.18 2.18 2.13 2.13 9301074
20031219 2.13 2.13 2.05 2.10 37064024
20031222 2.02 2.03 1.96 2.01 18515826
20031223 2.00 2.02 1.98 2.03 6657497
20031224 2.00 2.03 2.00 2.01 1284023
20031225 2.01 2.01 2.01 2.01 0
20031226 2.01 2.01 2.01 2.01 0
20031229 2.01 2.01 2.01 2.01 4078661
20031230 2.03 2.04 2.03 2.04 744518
20031231 2.03 2.03 2.03 2.03 356074
20040101 2.03 2.03 2.03 2.03 0
20040102 2.00 2.02 2.00 2.02 172642
20040105 2.06 2.16 2.06 2.14 25928630
20040106 2.14 2.14 2.09 2.09 2136442
20040107 2.09 2.12 2.06 2.12 20814120
20040108 2.11 2.12 2.08 2.12 15634867
20040109 2.08 2.12 2.08 2.14 5222413
20040112 2.12 2.14 2.11 2.14 4650537
20040113 2.11 2.12 2.11 2.12 52062272
20040114 2.11 2.16 2.08 2.16 10131912
20040115 2.10 2.14 2.10 2.11 388444
20040116 2.09 2.13 2.09 2.14 143918464
20040119 2.13 2.13 2.11 2.11 33136424
20040120 2.11 2.11 2.09 2.11 60931744
20040121 2.11 2.12 2.09 2.11 35790788
20040122 2.08 2.09 2.04 2.07 23608758
20040123 2.06 2.06 1.98 1.99 24623028
20040126 2.03 2.03 1.95 1.95 34830472
20040127 2.00 2.05 1.99 2.04 51231436
20040128 2.04 2.07 2.03 2.05 112735056
20040129 2.03 2.04 1.93 1.93 49256844
20040130 2.00 2.03 2.00 2.02 32931412
20040202 1.99 2.03 1.97 2.00 17242594
20040203 1.98 1.98 1.89 1.91 71818960
20040204 1.85 1.94 1.85 1.91 49904252
20040205 1.88 1.94 1.88 1.94 9743468
20040206 1.94 2.00 1.94 2.00 21062292
20040209 2.01 2.01 1.97 1.99 32456646
20040210 1.97 1.98 1.96 1.97 18785578
20040211 2.00 2.00 1.96 1.97 35564196
20040212 1.99 1.98 1.95 1.98 71096024
20040213 2.01 2.13 2.01 2.13 27655048
20040216 2.06 2.07 2.04 2.06 67082104
20040217 2.04 2.06 2.03 2.05 21709698
20040218 2.05 2.08 2.03 2.08 24202214
20040219 2.07 2.14 2.04 2.12 53670000
20040220 2.06 2.07 2.04 2.05 33740668
20040223 2.04 2.07 2.02 2.06 4164982
20040224 2.06 2.12 2.04 2.11 20285404
20040225 2.07 2.09 2.04 2.09 44530776
20040226 2.06 2.09 2.06 2.08 43279124
20040227 2.09 2.09 2.05 2.09 11146182
20040301 2.08 2.12 2.08 2.12 41649820
20040302 2.12 2.21 2.09 2.16 103865584
20040303 2.11 2.11 2.08 2.10 59669300
20040304 2.09 2.09 2.07 2.08 7617817
20040305 2.08 2.17 2.08 2.14 20339354
20040308 2.15 2.17 2.15 2.16 5945350
20040309 2.16 2.18 2.16 2.18 31722918
20040310 2.19 2.19 2.15 2.15 8114162
20040311 2.14 2.16 2.12 2.14 8826309
20040312 2.12 2.12 2.06 2.08 26403396
20040315 2.04 2.06 2.04 2.04 12797069
20040316 2.04 2.12 2.03 2.12 7801249
20040317 2.08 2.08 2.05 2.07 13725018
20040318 2.09 2.12 2.06 2.11 16649137
20040319 2.09 2.13 2.09 2.12 13832919
20040322 2.13 2.14 2.07 2.09 5513746
20040323 2.09 2.09 2.06 2.06 12009391
20040324 2.06 2.08 2.05 2.05 11869119
20040325 2.08 2.08 2.02 2.06 11459095
20040326 2.05 2.06 2.04 2.02 42124584
20040329 2.02 2.06 2.02 2.06 19443776
20040330 2.07 2.07 2.02 2.02 15214053
20040331 2.02 2.04 2.01 2.02 31917140
20040401 2.04 2.04 2.01 2.02 19767478
20040402 2.04 2.04 1.98 2.01 17350494
20040405 2.01 2.05 2.01 2.05 5686387
20040406 2.05 2.09 2.05 2.09 7542286
20040407 2.08 2.11 2.06 2.09 23522436
20040408 2.09 2.09 2.07 2.08 927949
20040409 2.08 2.08 2.08 2.08 0
20040412 2.08 2.08 2.08 2.08 0
20040413 2.10 2.12 2.10 2.10 19767478
20040414 2.12 2.12 2.07 2.09 21860760
20040415 2.10 2.15 2.08 2.13 29381466
20040416 2.16 2.19 2.15 2.17 32100572
20040419 2.17 2.17 2.15 2.15 971110
20040420 2.14 2.18 2.13 2.18 30287834
20040421 2.12 2.14 2.06 2.12 43937320
20040422 2.04 2.06 1.95 1.95 76318440
20040423 1.99 2.00 1.99 2.00 33147214
20040426 2.00 2.00 1.99 2.00 16163583
20040427 2.00 2.00 1.96 1.98 625826
20040428 1.99 1.99 1.97 1.99 37646688
20040429 1.96 1.98 1.95 1.98 10185862
20040430 1.98 1.99 1.91 1.96 10024011
20040503 1.96 1.96 1.96 1.96 0
20040504 1.94 1.94 1.93 1.93 2416984
20040505 1.93 1.93 1.88 1.89 46969344
20040506 1.89 1.90 1.87 1.87 8783148
20040507 1.86 1.87 1.81 1.84 11599367
20040510 1.83 1.83 1.72 1.73 17782098
20040511 1.73 1.77 1.73 1.76 14447955
20040512 1.78 1.80 1.76 1.76 9732678
20040513 1.77 1.77 1.75 1.76 4348414
20040514 1.76 1.78 1.75 1.78 4510266
20040517 1.75 1.76 1.73 1.73 5492165
20040518 1.74 1.76 1.74 1.74 5848239
20040519 1.79 1.80 1.78 1.80 21170192
20040520 1.77 1.80 1.76 1.78 17404446
20040521 1.80 1.81 1.79 1.81 6970410
20040524 1.81 1.85 1.81 1.81 18861110
20040525 1.79 1.84 1.74 1.84 46785912
20040526 1.81 1.81 1.78 1.81 18979800
20040527 1.81 1.85 1.80 1.84 39124932
20040528 1.84 1.91 1.84 1.87 18300024
20040531 1.87 1.87 1.87 1.87 0
20040601 1.87 1.89 1.87 1.88 4844759
20040602 1.90 1.94 1.89 1.92 14070301
20040603 1.91 1.94 1.90 1.94 30233884
20040604 1.91 1.92 1.87 1.93 5492165
20040607 1.91 1.96 1.91 1.96 18623728
20040608 1.97 2.00 1.94 1.96 24040362
20040609 1.96 1.96 1.93 1.94 7963100
20040610 1.93 1.96 1.92 1.96 5049771
20040611 1.95 1.96 1.94 1.97 1521405
20040614 1.96 1.96 1.90 1.90 17426026
20040615 1.94 1.94 1.91 1.94 21461526
20040616 1.96 1.96 1.93 1.94 5405845
20040617 1.94 1.95 1.93 1.94 5146882
20040618 1.93 1.94 1.91 1.94 21191774
20040621 1.94 1.99 1.94 1.97 5783498
20040622 1.97 2.00 1.97 1.97 10887219
20040623 1.98 2.04 1.98 2.03 30568378
20040624 1.99 2.02 1.99 2.02 2924120
20040625 2.01 2.05 2.00 2.03 8934210
20040628 2.03 2.06 2.01 2.06 4521056
20040629 2.06 2.08 2.06 2.08 9646357
20040630 2.08 2.12 2.08 2.12 28421146
20040701 2.08 2.09 2.03 2.03 15062991
20040702 2.04 2.05 1.99 2.01 6614337
20040705 2.00 2.01 1.99 2.01 40862140
20040706 2.01 2.01 1.95 1.95 3819699
20040707 1.95 1.96 1.95 1.96 4467105
20040708 1.96 1.99 1.95 1.97 39092564
20040709 1.96 1.97 1.96 1.97 1780368
20040712 1.95 1.97 1.95 1.96 3862859
20040713 1.96 1.97 1.96 1.96 32899040
20040714 1.93 1.95 1.92 1.95 13908450
20040715 1.96 1.96 1.95 1.95 16174373
20040716 1.96 1.98 1.96 1.96 30115192
20040719 1.98 1.99 1.98 1.99 1057431
20040720 1.98 1.99 1.96 1.99 12937340
20040721 1.98 2.00 1.97 2.00 33233534
20040722 2.00 2.00 1.96 1.96 20824910
20040723 1.96 1.96 1.94 1.95 42103004
20040726 1.93 1.96 1.92 1.95 27298974
20040727 1.94 2.04 1.93 2.01 98772656
20040728 1.94 1.94 1.86 1.88 4510266
20040729 1.90 1.90 1.84 1.86 6409325
20040730 1.88 1.93 1.88 1.93 5848239
20040802 1.90 1.90 1.90 1.89 1089801
20040803 1.88 1.89 1.87 1.88 3636267
20040804 1.87 1.89 1.86 1.86 6193523
20040805 1.89 1.88 1.84 1.88 12624427
20040806 1.84 1.88 1.82 1.82 23975622
20040809 1.82 1.87 1.80 1.87 3657847
20040810 1.84 1.85 1.80 1.81 17361284
20040811 1.80 1.80 1.76 1.78 12354674
20040812 1.78 1.78 1.75 1.75 17771308
20040813 1.74 1.75 1.73 1.73 42523816
20040816 1.73 1.73 1.70 1.71 33675928
20040817 1.71 1.72 1.66 1.71 18030272
20040818 1.73 1.74 1.68 1.73 7930730
20040819 1.74 1.82 1.74 1.81 41002412
20040820 1.78 1.78 1.75 1.75 701357
20040823 1.79 1.83 1.79 1.83 6689868
20040824 1.83 1.91 1.82 1.91 8135742
20040825 1.88 1.89 1.85 1.89 24115892
20040826 1.86 1.93 1.85 1.93 6862509
20040827 1.92 1.92 1.85 1.86 12387045
20040830 1.86 1.86 1.86 1.86 0
20040831 1.85 1.89 1.84 1.85 5157672
20040901 1.89 1.91 1.87 1.90 10919590
20040902 1.88 1.92 1.86 1.92 20857280
20040903 1.91 1.92 1.90 1.92 10725368
20040906 1.92 1.98 1.92 1.98 14685338
20040907 1.97 2.00 1.93 1.93 16336224
20040908 1.91 1.97 1.91 1.97 12872599
20040909 1.92 1.94 1.89 1.93 40765028
20040910 1.87 1.94 1.87 1.94 3733378
20040913 1.93 1.93 1.88 1.89 7488336
20040914 1.92 1.95 1.90 1.91 11372774
20040915 1.95 1.96 1.94 1.96 4531846
20040916 1.96 2.01 1.96 2.01 3765748
20040917 2.00 2.07 2.00 2.02 22767128
20040920 2.03 2.06 2.02 2.02 26759470
20040921 2.08 2.09 2.05 2.06 35111012
20040922 2.06 2.09 2.06 2.06 23090832
20040923 2.08 2.09 2.05 2.06 22108932
20040924 2.03 2.04 2.03 2.04 71128392
20040927 2.06 2.06 2.03 2.03 32553758
20040928 2.04 2.04 2.03 2.03 11836749
20040929 2.06 2.08 2.03 2.05 12581267
20040930 2.05 2.08 2.04 2.06 8718408
20041001 2.04 2.08 2.04 2.07 4423945
20041004 2.07 2.09 2.07 2.08 9398185
20041005 2.08 2.09 2.06 2.07 10455615
20041006 2.08 2.08 2.07 2.08 6797769
20041007 2.06 2.08 2.06 2.08 5729548
20041008 2.04 2.08 2.04 2.07 3495995
20041011 2.07 2.08 2.06 2.07 15106152
20041012 2.06 2.07 2.03 2.03 11340404
20041013 2.05 2.05 1.95 1.95 23285054
20041014 1.98 2.02 1.96 2.00 13325784
20041015 2.01 2.02 2.00 2.01 16908100
20041018 2.02 2.02 1.99 2.00 110846784
20041019 2.01 2.08 2.00 2.04 327598496
20041020 2.07 2.10 2.06 2.07 56335156
20041021 2.08 2.13 2.08 2.10 7801249
20041022 2.11 2.14 2.10 2.12 57165996
20041025 2.13 2.14 2.10 2.10 25907050
20041026 2.13 2.21 2.13 2.17 25507816
20041027 2.16 2.24 2.16 2.23 25453866
20041028 2.24 2.32 2.24 2.28 29144084
20041029 2.29 2.31 2.29 2.30 12602847
20041101 2.33 2.34 2.30 2.31 7477545
20041102 2.32 2.36 2.32 2.36 9214753
20041103 2.36 2.43 2.35 2.41 16314644
20041104 2.39 2.46 2.39 2.46 15246423
20041105 2.48 2.49 2.45 2.48 19346664
20041108 2.47 2.50 2.46 2.47 16454915
20041109 2.51 2.54 2.48 2.52 10887219
20041110 2.53 2.57 2.52 2.55 72682168
20041111 2.56 2.56 2.51 2.52 22443426
20041112 2.52 2.53 2.48 2.50 15408275
20041115 2.51 2.52 2.47 2.48 14253733
20041116 2.47 2.47 2.41 2.42 34204644
20041117 2.45 2.49 2.46 2.48 22982932
20041118 2.48 2.50 2.48 2.48 17976320
20041119 2.49 2.51 2.49 2.49 13120772
20041122 2.50 2.59 2.50 2.53 54317408
20041123 2.61 2.61 2.56 2.56 11394355
20041124 2.61 2.62 2.58 2.60 16433335
20041125 2.62 2.62 2.60 2.62 5405845
20041126 2.65 2.72 2.64 2.72 6247473
20041129 2.72 2.84 2.72 2.82 13131562
20041130 2.82 2.83 2.80 2.81 16347014
20041201 2.80 2.83 2.79 2.81 9452135
20041202 2.84 2.87 2.84 2.86 2136442
20041203 2.86 2.86 2.82 2.85 14566646
20041206 2.80 2.82 2.75 2.79 26122852
20041207 2.77 2.84 2.75 2.79 54069232
20041208 2.78 2.84 2.78 2.82 24784880
20041209 2.82 2.88 2.79 2.86 40322636
20041210 2.84 2.92 2.82 2.92 13261043
20041213 2.90 2.99 2.89 2.98 19767478
20041214 2.97 3.00 2.92 2.92 36287136
20041215 2.89 2.95 2.85 2.95 40516856
20041216 2.87 2.91 2.87 2.91 20889650
20041217 2.86 2.91 2.86 2.91 8556556
20041220 2.93 2.95 2.87 2.95 22238414
20041221 2.90 2.93 2.90 2.92 26921320
20041222 2.93 3.01 2.93 2.98 16940470
20041223 2.97 3.11 2.97 3.08 52493876
20041224 3.10 3.10 3.01 3.04 18418716
20041227 3.04 3.04 3.04 3.04 0
20041228 3.04 3.04 3.04 3.04 0
20041229 3.07 3.10 3.07 3.07 4456315
20041230 3.07 3.07 3.02 3.05 2902539
20041231 3.06 3.13 3.06 3.09 2330664
20050103 3.09 3.09 3.09 3.09 0
20050104 3.18 3.18 3.13 3.15 24428806
20050105 3.15 3.15 3.07 3.09 67686352
20050106 3.07 3.10 2.98 2.98 84821040
20050107 3.00 3.04 2.98 3.04 38725700
20050110 3.00 3.04 2.99 3.01 26133642
20050111 2.98 2.98 2.88 2.90 11966230
20050112 2.90 2.97 2.89 2.97 32694028
20050113 2.93 3.05 2.93 3.05 35844740
20050114 2.95 2.97 2.94 2.94 23900090
20050117 2.94 2.95 2.90 2.92 41088732
20050118 2.89 2.89 2.81 2.81 69833584
20050119 2.80 2.83 2.76 2.83 47152776
20050120 2.80 2.91 2.79 2.91 38919920
20050121 2.86 2.89 2.84 2.87 6927250
20050124 2.83 2.89 2.83 2.85 16131212
20050125 2.83 2.87 2.83 2.85 81368208
20050126 2.85 2.86 2.84 2.85 102247072
20050127 2.85 2.88 2.84 2.85 40959252
20050128 2.85 2.89 2.84 2.89 24838830
20050131 2.86 2.91 2.86 2.89 46678008
20050201 2.88 2.91 2.85 2.90 35175752
20050202 2.89 2.92 2.87 2.89 59636928
20050203 2.87 2.90 2.82 2.84 59496660
20050204 2.81 2.86 2.81 2.86 13066821
20050207 2.80 2.88 2.80 2.84 20004862
20050208 2.88 2.89 2.85 2.87 20285404
20050209 2.88 2.94 2.88 2.90 73361944
20050210 2.88 2.88 2.77 2.82 49677660
20050211 2.82 2.92 2.81 2.92 76340016
20050214 2.88 2.92 2.85 2.88 56960984
20050215 2.86 2.90 2.86 2.90 17814470
20050216 2.87 2.91 2.87 2.88 32316374
20050217 2.88 2.88 2.84 2.87 24061942
20050218 2.87 2.90 2.86 2.89 36826640
20050221 2.87 2.89 2.87 2.88 19821430
20050222 2.87 2.91 2.87 2.91 48846820
20050223 2.90 2.93 2.90 2.93 57209156
20050224 2.93 2.96 2.92 2.93 25799150
20050225 2.94 2.95 2.90 2.95 26489716
20050228 2.94 2.96 2.92 2.93 14868770
20050301 2.91 2.98 2.91 2.98 21094662
20050302 2.97 2.99 2.92 2.97 15764349
20050303 2.97 3.03 2.97 3.02 20889650
20050304 3.01 3.11 3.01 3.10 28399566
20050307 3.10 3.10 3.08 3.10 36697160
20050308 3.12 3.13 3.07 3.11 42771992
20050309 3.13 3.18 3.12 3.15 30805760
20050310 3.16 3.16 3.14 3.15 21170192
20050311 3.15 3.24 3.14 3.22 29359886
20050314 3.22 3.24 3.06 3.11 24428806
20050315 3.10 3.10 3.04 3.05 22734758
20050316 3.03 3.03 2.94 2.97 36535308
20050317 2.96 2.99 2.92 2.97 35456296
20050318 2.97 3.00 2.95 3.00 31668968
20050321 3.00 3.01 2.96 3.00 16659928
20050322 2.99 3.01 2.93 2.93 23975622
20050323 2.92 2.95 2.84 2.93 47843340
20050324 2.92 2.95 2.84 2.95 29964132
20050325 2.95 2.95 2.95 2.95 0
20050328 2.95 2.95 2.95 2.95 0
20050329 2.91 2.91 2.87 2.89 42933840
20050330 2.87 2.92 2.83 2.87 39912612
20050331 2.89 2.90 2.83 2.88 82069568
20050401 2.89 2.93 2.87 2.93 16929680
20050404 2.92 2.93 2.90 2.92 43074112
20050405 2.92 2.95 2.89 2.92 40937672
20050406 2.93 2.95 2.90 2.93 33222744
20050407 2.95 3.05 2.95 3.05 133290208
20050408 3.04 3.06 3.01 3.06 14609807
20050411 3.06 3.06 3.03 3.05 21234934
20050412 3.06 3.08 3.04 3.05 150079616
20050413 3.08 3.08 3.00 3.02 29586478
20050414 3.00 3.00 2.86 2.86 76577400
20050415 2.83 2.91 2.83 2.87 56907032
20050418 2.83 2.86 2.75 2.82 29122502
20050419 2.83 2.88 2.82 2.84 37884072
20050420 2.86 2.90 2.84 2.87 14296894
20050421 2.84 2.91 2.84 2.87 19832220
20050422 2.91 2.96 2.90 2.96 51911212
20050425 2.93 2.97 2.92 2.96 61568360
20050426 2.95 2.97 2.90 2.93 50109264
20050427 2.91 2.95 2.86 2.89 30967612
20050428 2.93 2.93 2.80 2.86 47552008
20050429 2.84 2.85 2.82 2.85 11966230
20050502 2.85 2.85 2.85 2.85 0
20050503 2.89 2.92 2.85 2.89 70006224
20050504 2.90 2.94 2.87 2.91 92190688
20050505 2.94 2.96 2.90 2.96 105354616
20050506 2.96 2.96 2.92 2.93 29845440
20050509 2.95 2.96 2.91 2.96 50637980
20050510 2.96 2.96 2.90 2.95 154633040
20050511 2.93 2.95 2.88 2.90 63996132
20050512 2.91 2.96 2.90 2.91 66521020
20050513 2.88 2.91 2.84 2.85 87561728
20050516 2.84 2.87 2.83 2.85 41304536
20050517 2.86 2.93 2.84 2.89 43538088
20050518 2.91 2.93 2.85 2.92 35164964
20050519 2.97 3.06 2.95 3.04 89126296
20050520 3.06 3.06 2.96 2.96 19832220
20050523 2.97 3.00 2.93 2.98 35769208
20050524 2.99 2.99 2.93 2.97 78757000
20050525 2.95 2.98 2.89 2.98 42923052
20050526 2.96 3.01 2.94 2.99 58212636
20050527 3.00 3.06 2.99 3.06 30935242
20050530 3.06 3.06 3.06 3.06 0
20050531 2.98 3.06 2.98 3.06 93863152
20050601 3.00 3.06 2.98 3.05 164430464
20050602 3.01 3.10 3.01 3.08 126826936
20050603 3.08 3.08 3.08 3.08 0
20050606 3.13 3.13 3.10 3.10 26392606
20050607 3.07 3.22 3.07 3.20 53853432
20050608 3.15 3.19 3.15 3.19 28356406
20050609 3.15 3.17 3.11 3.17 25604928
20050610 3.17 3.18 3.14 3.16 62863172
20050613 3.19 3.20 3.16 3.20 134585024
20050614 3.20 3.22 3.19 3.20 110695720
20050615 3.20 3.23 3.17 3.21 109185104
20050616 3.22 3.29 3.20 3.25 95157968
20050617 3.28 3.35 3.25 3.34 140001664
20050620 3.34 3.38 3.33 3.34 225729072
20050621 3.34 3.35 3.32 3.34 167861712
20050622 3.34 3.34 3.29 3.29 72595848
20050623 3.30 3.34 3.29 3.31 58450016
20050624 3.30 3.30 3.21 3.23 93366808
20050627 3.19 3.19 3.10 3.11 104987752
20050628 3.12 3.15 3.12 3.13 64449320
20050629 3.12 3.16 3.10 3.16 61449668
20050630 3.15 3.25 3.15 3.24 149270368
20050701 3.24 3.28 3.23 3.27 96959912
20050704 3.24 3.32 3.24 3.28 61643888
20050705 3.26 3.32 3.26 3.30 109724616
20050706 3.30 3.30 3.26 3.30 142699184
20050707 3.30 3.30 3.21 3.30 146616000
20050708 3.30 3.37 3.27 3.36 122953288
20050711 3.37 3.42 3.36 3.38 54684268
20050712 3.35 3.38 3.33 3.33 45696108
20050713 3.34 3.38 3.33 3.36 67395016
20050714 3.36 3.41 3.36 3.38 62615000
20050715 3.37 3.43 3.34 3.41 240047536
20050718 3.39 3.43 3.38 3.40 185438800
20050719 3.38 3.49 3.38 3.46 95913272
20050720 3.45 3.48 3.43 3.48 153500080
20050721 3.49 3.49 3.43 3.45 75584712
20050722 3.44 3.49 3.44 3.48 197610048
20050725 3.49 3.49 3.45 3.46 190488576
20050726 3.46 3.47 3.42 3.46 119317016
20050727 3.39 3.43 3.35 3.40 96765696
20050728 3.40 3.47 3.39 3.41 101934152
20050729 3.41 3.46 3.41 3.45 219341328
20050801 3.47 3.51 3.43 3.46 82371688
20050802 3.46 3.54 3.46 3.51 109411704
20050803 3.53 3.59 3.52 3.57 182147824
20050804 3.57 3.66 3.57 3.61 145925424
20050805 3.61 3.63 3.57 3.58 71333408
20050808 3.57 3.61 3.57 3.60 56151724
20050809 3.61 3.62 3.60 3.60 74020144
20050810 3.59 3.68 3.59 3.66 111213648
20050811 3.62 3.67 3.59 3.65 103660576
20050812 3.65 3.66 3.62 3.62 86180600
20050815 3.62 3.62 3.58 3.59 58622660
20050816 3.58 3.62 3.58 3.60 123147512
20050817 3.59 3.61 3.50 3.53 143961632
20050818 3.54 3.56 3.48 3.54 61179916
20050819 3.54 3.56 3.53 3.55 70017016
20050822 3.54 3.56 3.53 3.55 84939736
20050823 3.53 3.54 3.50 3.51 109767776
20050824 3.52 3.52 3.45 3.51 52385976
20050825 3.48 3.52 3.43 3.44 113846432
20050826 3.44 3.53 3.41 3.43 160610768
20050829 3.43 3.43 3.43 3.43 0
20050830 3.41 3.41 3.36 3.36 319063520
20050831 3.38 3.42 3.36 3.39 54382148
20050901 3.38 3.57 3.38 3.57 275460672
20050902 3.55 3.71 3.55 3.67 222945216
20050905 3.66 3.69 3.66 3.67 136743040
20050906 3.67 3.75 3.66 3.71 120590256
20050907 3.75 3.85 3.74 3.76 583453568
20050908 3.73 3.77 3.73 3.74 407801376
20050909 3.72 3.79 3.72 3.78 40484488
20050912 3.77 3.78 3.74 3.74 90734024
20050913 3.76 3.76 3.71 3.71 94542928
20050914 3.71 3.74 3.71 3.71 76620560
20050915 3.72 3.84 3.72 3.82 282851904
20050916 3.80 3.83 3.80 3.83 329832032
20050919 3.82 3.82 3.78 3.78 167225104
20050920 3.78 3.83 3.73 3.83 143594768
20050921 3.82 3.92 3.82 3.87 431043264
20050922 3.90 3.90 3.85 3.88 143087632
20050923 3.86 3.91 3.85 3.86 64729860
20050926 3.86 3.90 3.85 3.87 279668832
20050927 3.89 3.96 3.89 3.94 39211256
20050928 3.93 4.01 3.93 3.99 308489216
20050929 3.98 4.02 3.98 4.02 62668952
20050930 4.04 4.05 4.00 4.00 140454848
20051003 4.02 4.05 4.01 4.03 30719438
20051004 4.02 4.06 4.02 4.02 23457696
20051005 3.99 4.04 3.96 4.03 146454144
20051006 3.97 3.97 3.86 3.88 189129024
20051007 3.85 3.86 3.77 3.78 216093504
20051010 3.77 3.84 3.77 3.79 142785504
20051011 3.80 3.94 3.80 3.91 227045456
20051012 3.91 3.93 3.85 3.85 153381392
20051013 3.86 3.86 3.66 3.68 183755552
20051014 3.66 3.69 3.61 3.63 165326048
20051017 3.65 3.69 3.62 3.66 106638640
20051018 3.67 3.71 3.62 3.64 61460460
20051019 3.58 3.58 3.51 3.52 222675472
20051020 3.59 3.63 3.57 3.60 70977336
20051021 3.56 3.61 3.53 3.58 96593048
20051024 3.57 3.66 3.57 3.66 58061572
20051025 3.67 3.71 3.64 3.64 145288816
20051026 3.64 3.73 3.64 3.73 116608704
20051027 3.70 3.71 3.66 3.68 73070616
20051028 3.68 3.70 3.63 3.70 72067136
20051031 3.73 3.80 3.73 3.77 102096008
20051101 3.79 3.86 3.79 3.84 96204608
20051102 3.86 3.98 3.86 3.98 305338496
20051103 4.02 4.21 4.02 4.19 299598144
20051104 4.16 4.19 4.16 4.19 152723200
20051107 4.17 4.24 4.15 4.16 122845384
20051108 4.19 4.21 4.15 4.16 104534568
20051109 4.12 4.19 4.12 4.19 59755620
20051110 4.21 4.22 4.15 4.22 110069896
20051111 4.26 4.26 4.20 4.23 28529046
20051114 4.23 4.28 4.21 4.25 155690480
20051115 4.23 4.38 4.23 4.38 166253984
20051116 4.36 4.37 4.29 4.33 219913200
20051117 4.38 4.38 4.25 4.28 82393272
20051118 4.32 4.39 4.30 4.37 304475296
20051121 4.41 4.41 4.37 4.41 237123424
20051122 4.45 4.45 4.36 4.40 129837376
20051123 4.38 4.39 4.37 4.39 117288480
20051124 4.39 4.45 4.37 4.45 59852732
20051125 4.45 4.51 4.43 4.45 90388736
20051128 4.44 4.44 4.36 4.36 78195920
20051129 4.36 4.51 4.36 4.49 109260640
20051130 4.49 4.49 4.36 4.37 168951520
20051201 4.39 4.40 4.34 4.40 191189936
20051202 4.38 4.49 4.38 4.49 162164544
20051205 4.49 4.49 4.42 4.45 128672040
20051206 4.44 4.53 4.42 4.49 193078208
20051207 4.50 4.65 4.49 4.65 196768416
20051208 4.65 4.65 4.55 4.59 296415072
20051209 4.57 4.59 4.55 4.56 48792872
20051212 4.63 4.63 4.54 4.56 97057024
20051213 4.59 4.63 4.57 4.63 195862048
20051214 4.55 4.55 4.50 4.52 157460048
20051215 4.50 4.56 4.48 4.53 154719360
20051216 4.50 4.56 4.48 4.53 73664072
20051219 4.52 4.59 4.52 4.58 64449320
20051220 4.55 4.57 4.50 4.56 215327408
20051221 4.56 4.62 4.54 4.62 42836732
20051222 4.52 4.62 4.52 4.61 55439576
20051223 4.62 4.65 4.57 4.65 76059472
20051226 4.65 4.65 4.65 4.65 0
20051227 4.65 4.65 4.65 4.65 0
20051228 4.65 4.73 4.65 4.72 28529046
20051229 4.73 4.76 4.72 4.76 52634148
20051230 4.72 4.75 4.72 4.74 37161132
20060102 4.74 4.74 4.74 4.74 0
20060103 4.73 4.78 4.71 4.75 130571104
20060104 4.82 4.87 4.77 4.87 58482388
20060105 4.84 4.85 4.75 4.75 251949040
20060106 4.77 4.86 4.75 4.84 95589568
20060109 4.83 4.89 4.82 4.88 67297904
20060110 4.87 4.90 4.78 4.78 52051484
20060111 4.83 4.99 4.82 4.98 125607656
20060112 4.99 5.02 4.96 4.96 521302496
20060113 4.94 4.95 4.90 4.94 305273760
20060116 4.95 4.98 4.94 4.98 174141568
20060117 4.91 4.93 4.81 4.81 237371600
20060118 4.75 4.75 4.64 4.72 145483040
20060119 4.77 5.04 4.75 5.00 604235264
20060120 5.03 5.16 4.99 5.00 60554088
20060123 4.99 5.13 4.96 5.09 126643504
20060124 5.13 5.13 5.08 5.10 91651184
20060125 5.11 5.20 5.10 5.18 96700952
20060126 5.20 5.20 5.12 5.14 216805648
20060127 5.19 5.35 5.18 5.28 91651184
20060130 5.30 5.30 5.15 5.19 141037504
20060131 5.23 5.25 5.17 5.22 260440848
20060201 5.28 5.28 5.18 5.20 244719664
20060202 5.22 5.24 5.16 5.16 332486400
20060203 5.13 5.20 5.05 5.15 180507728
20060206 5.12 5.17 5.03 5.17 202023200
20060207 5.17 5.21 5.13 5.19 191092816
20060208 5.11 5.16 5.00 5.12 151870784
20060209 5.19 5.30 5.17 5.30 114180928
20060210 5.28 5.34 5.28 5.34 93679720
20060213 5.34 5.34 5.21 5.26 96981496
20060214 5.26 5.26 5.04 5.16 219718976
20060215 5.13 5.33 5.13 5.30 126082416
20060216 5.28 5.32 5.28 5.30 148310048
20060217 5.29 5.38 5.28 5.37 106714176
20060220 5.37 5.38 5.30 5.31 33470916
20060221 5.31 5.43 5.31 5.42 109411704
20060222 5.38 5.48 5.38 5.48 67675560
20060223 5.49 5.52 5.46 5.48 238137696
20060224 5.48 5.48 5.40 5.43 151676560
20060227 5.45 5.52 5.41 5.46 240123072
20060228 5.49 5.50 5.38 5.42 135038208
20060301 5.39 5.42 5.36 5.40 92298592
20060302 5.43 5.46 5.38 5.39 211086896
20060303 5.36 5.37 5.25 5.25 150392528
20060306 5.25 5.39 5.25 5.39 248895440
20060307 5.31 5.31 5.10 5.15 291160288
20060308 5.07 5.07 4.82 4.95 295551872
20060309 4.97 5.00 4.93 4.97 219395280
20060310 4.93 5.14 4.90 5.14 92654664
20060313 5.16 5.24 5.08 5.12 100941464
20060314 5.06 5.14 5.03 5.12 530722272
20060315 5.18 5.30 5.10 5.30 227800768
20060316 5.28 5.45 5.28 5.41 243338528
20060317 5.38 5.56 5.38 5.56 379865760
20060320 5.56 5.66 5.56 5.62 373208288
20060321 5.59 5.63 5.58 5.60 54479256
20060322 5.60 5.65 5.60 5.62 239054848
20060323 5.66 5.78 5.60 5.60 379261536
20060324 5.63 5.63 5.52 5.54 197707152
20060327 5.52 5.53 5.48 5.49 123309360
20060328 5.54 5.54 5.38 5.41 170084480
20060329 5.38 5.46 5.38 5.43 193628496
20060330 5.45 5.47 5.39 5.45 193056624
20060331 5.44 5.47 5.42 5.45 190423840
20060403 5.49 5.60 5.46 5.57 263580768
20060404 5.56 5.69 5.54 5.68 389792672
20060405 5.70 5.92 5.67 5.86 326508672
20060406 5.84 5.93 5.82 5.84 358911392
20060407 5.85 5.90 5.81 5.86 156089712
20060410 5.89 5.91 5.82 5.83 116371320
20060411 5.83 5.86 5.60 5.63 285322848
20060412 5.60 5.61 5.51 5.57 213244912
20060413 5.60 5.65 5.57 5.64 105915704
20060414 5.64 5.64 5.64 5.64 0
20060417 5.64 5.64 5.64 5.64 0
20060418 5.65 5.80 5.62 5.75 250718960
20060419 5.81 5.96 5.79 5.90 146044112
20060420 5.93 5.97 5.86 5.88 235968880
20060421 5.88 5.99 5.88 5.94 107523432
20060424 5.91 5.97 5.91 5.91 112163176
20060425 5.96 5.96 5.83 5.89 111289176
20060426 5.88 5.91 5.76 5.88 109088000
20060427 5.84 5.90 5.84 5.85 52936272
20060428 5.81 5.84 5.76 5.78 107631336
20060501 5.78 5.78 5.78 5.78 0
20060502 5.79 5.81 5.72 5.74 194664352
20060503 5.76 6.03 5.74 5.97 294354144
20060504 5.96 5.98 5.75 5.81 236821296
20060505 5.78 5.88 5.78 5.87 559780032
20060508 5.92 5.99 5.88 5.96 358555296
20060509 5.93 6.05 5.93 6.04 139300304
20060510 6.05 6.06 5.94 6.00 373866464
20060511 6.07 6.16 6.05 6.11 346081952
20060512 6.04 6.08 5.75 5.78 275018272
20060515 5.78 5.75 5.46 5.46 848242816
20060516 5.51 5.48 5.29 5.28 768838400
20060517 5.28 5.43 5.14 5.14 540638400
20060518 5.19 5.12 4.95 5.04 277467648
20060519 4.99 5.26 5.07 5.10 287793760
20060522 5.02 5.05 4.84 4.84 323606144
20060523 4.91 5.13 4.97 5.06 545029952
20060524 4.96 5.10 4.85 5.03 324631200
20060525 5.11 5.11 4.95 5.02 295864768
20060526 5.12 5.38 5.13 5.38 348369440
20060529 5.38 5.38 5.38 5.38 0
20060530 5.43 5.51 5.20 5.33 599282624
20060531 5.39 5.37 4.95 5.32 1700078720
20060601 5.31 5.31 5.12 5.23 314337440
20060602 5.43 5.36 5.25 5.33 435639840
20060605 5.37 5.38 5.31 5.34 137897584
20060606 5.40 5.40 5.12 5.14 388659712
20060607 5.19 5.14 5.06 5.07 340427936
20060608 4.92 4.93 4.70 4.69 547004544
20060609 4.82 4.86 4.54 4.84 307518080
20060612 4.86 4.89 4.75 4.84 423360704
20060613 4.73 4.63 4.44 4.59 268565792
20060614 4.58 4.63 4.49 4.62 197070544
20060615 4.69 4.94 4.69 4.91 391821216
20060616 4.97 5.06 4.77 4.82 378711232
20060619 4.91 4.91 4.78 4.85 155971024
20060620 4.77 4.80 4.66 4.79 377815648
20060621 4.85 4.79 4.69 4.78 279431424
20060622 4.87 4.87 4.72 4.77 417285856
20060623 4.75 4.72 4.44 4.59 462194304
20060626 4.63 4.87 4.54 4.62 565121152
20060627 4.68 4.72 4.66 4.67 178414448
20060628 4.61 4.72 4.54 4.66 206522672
20060629 4.78 4.78 4.62 4.69 238536928
20060630 4.83 4.87 4.73 4.78 305813248
20060703 4.83 4.91 4.77 4.86 217388320
20060704 4.87 4.91 4.82 4.84 190240400
20060705 4.79 4.90 4.78 4.82 170257120
20060706 4.86 4.88 4.74 4.81 238353504
20060707 4.74 4.83 4.74 4.79 122985656
20060710 4.85 4.85 4.75 4.83 143983200
20060711 4.82 4.85 4.72 4.76 209824448
20060712 4.81 4.90 4.76 4.90 331213184
20060713 4.91 4.95 4.78 4.81 401661792
20060714 4.80 4.83 4.70 4.70 275482272
20060717 4.76 4.76 4.66 4.69 250611056
20060718 4.64 4.71 4.64 4.70 394313728
20060719 4.75 4.92 4.73 4.92 291354496
20060720 4.95 5.11 4.95 5.01 534714624
20060721 4.97 5.00 4.74 4.75 229462448
20060724 4.72 4.99 4.72 4.98 237026320
20060725 4.96 5.04 4.84 4.89 177820992
20060726 4.82 5.11 4.81 5.05 651981504
20060727 5.08 5.18 5.03 5.13 347484640
20060728 5.15 5.19 5.06 5.16 340730048
20060731 5.19 5.35 5.13 5.18 257074336
20060801 5.17 5.19 4.97 5.00 249553632
20060802 5.05 5.09 4.99 5.08 222621520
20060803 5.08 5.08 5.08 5.08 0
20060804 5.08 5.08 4.94 4.97 315114336
20060807 4.91 5.00 4.90 4.93 120989488
20060808 4.97 4.97 4.89 4.91 383178336
20060809 4.95 5.00 4.89 4.96 115745496
20060810 4.89 4.94 4.86 4.92 115540480
20060811 4.95 4.97 4.90 4.94 141792816
20060814 5.00 5.00 4.91 4.96 103390816
20060815 4.93 5.00 4.88 4.99 95384560
20060816 5.00 5.08 4.94 5.06 138167344
20060817 5.09 5.25 5.05 5.22 338183584
20060818 5.13 5.30 5.05 5.09 198289824
20060821 5.05 5.09 5.01 5.07 185341696
20060822 5.14 5.14 5.05 5.10 215791376
20060823 5.12 5.13 5.05 5.07 266235136
20060824 5.05 5.05 4.91 4.98 255488192
20060825 5.00 5.07 5.00 5.04 179450288
20060828 5.04 5.04 5.04 5.04 0
20060829 5.03 5.03 4.98 5.01 375096544
20060830 5.04 5.08 5.01 5.02 240263344
20060831 5.05 5.06 4.92 4.96 402114976
20060901 4.95 5.08 4.91 5.00 259534480
20060904 25.02 25.35 25.02 25.12 53029068
20060905 25.25 25.28 24.91 25.05 28807432
20060906 24.91 25.02 24.40 24.63 44584728
20060907 24.65 24.65 23.79 24.07 47823920
20060908 24.24 24.30 23.82 24.14 51516296
20060911 24.17 24.17 23.05 23.45 68187008
20060912 23.54 23.59 22.84 23.45 57483224
20060913 23.63 23.86 23.40 23.49 72015344
20060914 23.40 23.86 23.17 23.49 81702704
20060915 23.59 23.59 23.05 23.38 90906664
20060918 23.54 23.54 23.22 23.40 43758208
20060919 23.54 23.66 23.10 23.17 39099036
20060920 23.03 23.61 22.82 23.40 84268592
20060921 23.59 23.84 23.17 23.77 59636928
20060922 23.73 24.07 23.42 23.77 89169456
20060925 23.68 23.86 22.94 23.42 39034296
20060926 23.66 24.47 23.66 24.37 61924432
20060927 24.33 24.98 24.33 24.58 142837296
20060928 24.70 24.79 24.40 24.51 62576156
20060929 24.98 24.98 24.17 24.30 17870578
20061002 24.30 24.74 24.12 24.40 31625808
20061003 24.12 24.58 23.98 24.54 23891458
20061004 24.33 24.33 23.61 23.70 70338560
20061005 24.00 24.35 23.89 24.10 121412456
20061006 24.30 25.00 24.10 24.88 78182968
20061009 24.81 25.02 24.51 24.86 38151664
20061010 24.44 26.04 24.44 25.90 70181024
20061011 26.02 26.02 25.30 25.72 84126160
20061012 25.65 25.65 25.02 25.23 89875128
20061013 25.51 25.63 24.63 25.21 125780296
20061016 25.25 25.79 25.12 25.67 54408044
20061017 25.72 25.90 24.86 25.21 56097776
20061018 25.49 25.49 24.42 24.72 66883568
20061019 25.00 25.00 24.56 24.68 65316844
20061020 24.72 25.07 24.65 24.81 33820516
20061023 24.81 25.14 24.65 24.88 7022203
20061024 24.91 25.16 24.79 25.12 37076972
20061025 25.02 25.25 24.68 24.84 29085816
20061026 24.58 25.09 24.42 24.42 43369764
20061027 24.42 24.42 23.93 24.14 42920892
20061030 24.40 24.40 23.86 24.07 21776596
20061031 24.33 24.98 24.07 24.56 55370520
20061101 25.00 25.58 24.42 24.65 88202664
20061102 24.56 25.39 24.56 24.98 61831636
20061103 25.25 26.00 25.23 25.58 163990224
20061106 25.28 25.83 25.28 25.63 72209568
20061107 25.67 26.14 25.67 25.95 137970960
20061108 25.67 25.95 25.58 25.79 37806384
20061109 25.95 25.95 25.32 25.44 76946424
20061110 25.25 25.83 25.25 25.67 63957288
20061113 25.95 26.46 25.86 26.16 79128184
20061114 26.53 26.64 26.25 26.51 39837080
20061115 26.64 26.81 26.34 26.46 51637144
20061116 26.74 27.27 26.60 27.25 87300608
20061117 26.88 26.97 26.46 26.64 128859792
20061120 26.41 27.06 26.41 26.99 81519272
20061121 27.11 28.27 27.11 27.87 113164496
20061122 27.99 28.48 27.85 28.03 75038728
20061123 28.29 28.29 27.87 28.29 35615992
20061124 28.03 28.13 27.62 27.85 41792248
20061127 28.03 28.36 27.27 27.36 64296100
20061128 27.50 27.76 26.95 27.71 86538832
20061129 27.78 28.22 27.71 27.99 60508772
20061130 28.27 28.52 27.90 27.99 39146512
20061201 28.41 28.73 28.03 28.57 66710924
20061204 28.43 28.64 27.92 28.22 64908976
20061205 28.50 28.64 28.15 28.29 62910648
20061206 28.50 28.68 28.27 28.59 28418988
20061207 28.71 28.96 28.54 28.96 43233808
20061208 28.96 28.96 28.54 28.96 23630338
20061211 28.96 28.96 28.71 28.87 24963996
20061212 28.80 28.92 28.50 28.73 69255232
20061213 28.50 28.92 28.20 28.92 50978948
20061214 28.92 29.19 28.27 29.10 50937944
20061215 29.10 29.66 29.03 29.49 47558484
20061218 29.56 29.75 29.29 29.31 42866944
20061219 29.29 29.36 28.82 29.03 26409870
20061220 29.17 29.17 28.75 28.82 39222044
20061221 28.61 30.10 28.61 29.52 41634712
20061222 29.33 29.93 29.33 29.93 11901490
20061225 29.93 29.93 29.93 29.93 0
20061226 29.93 29.93 29.93 29.93 0
20061227 30.12 30.31 29.84 30.12 24165526
20061228 30.33 30.56 30.07 30.38 17777782
20061229 30.12 30.65 30.12 30.56 10930380
20070101 30.56 30.56 30.56 30.56 0
20070102 30.56 31.32 30.56 31.07 52558620
20070103 30.82 31.39 30.82 31.32 58879464
20070104 31.14 31.14 29.66 30.31 65060040
20070105 30.12 30.40 29.73 30.19 46043552
20070108 30.00 30.40 29.93 30.28 34308228
20070109 30.49 30.49 29.93 29.93 35864164
20070110 29.89 29.89 29.01 29.36 128130384
20070111 29.29 30.31 29.29 30.14 111179120
20070112 30.12 30.44 29.89 30.38 29262774
20070115 30.31 30.56 30.21 30.38 25026578
20070116 30.58 30.70 30.47 30.56 47802340
20070117 30.65 30.77 30.17 30.38 48661232
20070118 30.54 30.84 30.24 30.42 34057900
20070119 30.56 30.65 30.03 30.42 46205404
20070122 30.49 30.72 30.40 30.58 64818340
20070123 30.72 30.72 29.89 30.05 61661156
20070124 30.14 30.28 30.05 30.17 158241264
20070125 30.17 30.17 29.75 29.84 45741428
20070126 29.84 29.89 29.45 29.66 87078336
20070129 29.63 29.75 29.24 29.36 63072500
20070130 29.38 29.43 28.92 29.01 45521308
20070131 29.12 29.29 28.85 28.92 45486780
20070201 29.43 29.43 29.10 29.19 42784940
20070202 29.43 29.70 29.10 29.19 31258944
20070205 29.29 29.29 28.87 29.24 32922780
20070206 29.10 29.54 28.96 29.36 46647796
20070207 29.68 29.96 29.56 29.73 49181316
20070208 29.68 29.91 29.38 29.47 32499806
20070209 29.84 29.93 29.68 29.84 24804302
20070212 30.19 30.19 29.43 29.61 26217806
20070213 29.75 29.89 29.52 29.68 27821216
20070214 29.89 30.03 29.70 29.77 23235420
20070215 29.93 30.38 29.89 30.38 77522616
20070216 30.49 30.49 29.98 30.31 37694164
20070219 30.54 30.65 30.42 30.51 40283792
20070220 30.51 30.63 30.31 30.40 20224980
20070221 30.38 30.58 29.93 30.03 36863328
20070222 30.26 30.77 30.17 30.40 42191484
20070223 30.63 30.82 30.54 30.82 70800376
20070226 30.77 31.02 30.58 30.77 64846396
20070227 30.44 30.47 28.73 29.12 81480424
20070228 28.24 29.01 27.25 28.54 126496760
20070301 28.80 29.36 28.08 28.29 110434600
20070302 28.85 28.87 28.03 28.31 80211512
20070305 28.27 28.27 27.08 27.36 74089200
20070306 27.83 28.22 27.48 28.22 85869840
20070307 28.61 28.87 28.34 28.61 45583892
20070308 29.05 29.40 28.89 29.29 79095808
20070309 29.01 29.66 29.01 29.61 84124000
20070312 30.05 30.10 29.12 29.29 41999420
20070313 29.43 29.61 28.75 28.75 42569136
20070314 28.17 28.22 27.48 27.53 62686216
20070315 28.22 28.96 28.22 28.96 54505156
20070316 28.73 29.03 28.61 28.98 75172528
20070319 29.40 29.87 29.29 29.87 72039080
20070320 29.89 30.03 29.49 29.77 72695120
20070321 29.63 30.21 29.56 30.12 57895408
20070322 30.72 31.19 30.44 31.00 58780196
20070323 31.19 31.26 30.70 30.93 66935360
20070326 30.95 31.05 30.26 30.49 49099308
20070327 30.82 30.91 30.38 30.44 37566840
20070328 30.35 30.63 29.77 29.80 55249672
20070329 29.70 30.35 29.70 30.14 90889400
20070330 29.91 30.58 29.91 30.49 49921516
20070402 30.44 31.14 30.35 30.91 41956256
20070403 30.95 31.86 30.95 31.53 68510712
20070404 31.74 32.76 31.46 32.04 73815136
20070405 32.11 32.39 31.83 32.21 21649274
20070406 32.21 32.21 32.21 32.21 0
20070409 32.21 32.21 32.21 32.21 0
20070410 32.44 32.99 32.02 32.78 73174200
20070411 33.11 33.11 32.30 32.44 43050376
20070412 32.09 32.53 31.88 32.25 67561184
20070413 32.18 32.37 31.88 32.34 24418016
20070416 32.53 33.16 32.44 33.16 28654212
20070417 33.13 33.13 32.69 32.90 42277804
20070418 32.58 32.99 32.34 32.58 30829498
20070419 32.11 32.67 31.74 32.39 54168504
20070420 32.67 33.41 32.62 32.85 56874660
20070423 33.22 33.22 32.65 32.88 24620870
20070424 32.81 33.06 32.46 32.76 155712048
20070425 33.09 33.71 32.76 33.67 33030680
20070426 33.97 34.24 33.18 33.32 38233672
20070427 33.64 33.67 32.92 33.13 20755852
20070430 32.69 33.27 32.69 33.11 27458668
20070501 33.13 33.36 32.58 33.06 13798391
20070502 32.69 34.01 32.69 34.01 39539272
20070503 34.29 36.38 34.29 35.38 169212640
20070504 35.06 35.61 34.87 35.40 69524984
20070507 35.40 35.40 35.40 35.40 0
20070508 35.59 35.87 34.75 35.03 64034976
20070509 35.43 35.43 34.99 35.24 43078428
20070510 35.45 35.75 35.26 35.45 73834552
20070511 35.22 35.54 34.31 35.45 102518976
20070514 35.68 35.94 34.62 34.75 44886852
20070515 35.06 35.06 34.41 34.75 67917256
20070516 35.06 35.06 34.52 34.75 42461236
20070517 34.75 34.75 33.50 34.06 59636928
20070518 34.24 34.59 33.69 34.38 77472976
20070521 34.80 34.80 33.50 33.71 37174080
20070522 33.39 33.87 33.39 33.57 29966290
20070523 33.36 33.85 33.36 33.53 27801794
20070524 33.36 33.41 32.92 32.97 33798936
20070525 32.90 32.95 32.09 32.27 44213548
20070528 32.27 32.27 32.27 32.27 0
20070529 32.32 32.78 32.30 32.67 41291588
20070530 32.16 32.30 31.07 31.14 72310992
20070531 31.70 32.07 31.28 32.04 89480208
20070601 32.04 32.04 32.04 32.04 0
20070604 32.55 32.65 32.16 32.58 68035952
20070605 32.58 32.69 32.07 32.46 63122136
20070606 32.58 32.58 31.23 31.42 37730852
20070607 31.88 31.93 30.44 30.63 64809708
20070608 30.54 30.68 29.59 30.17 82811928
20070611 30.21 30.49 29.93 30.05 64691016
20070612 30.28 30.38 29.82 29.98 51142956
20070613 30.07 30.42 29.61 30.35 66272848
20070614 30.95 31.42 30.65 31.26 110313752
20070615 31.39 32.37 31.35 32.21 97529632
20070618 32.44 32.65 31.81 32.23 52086012
20070619 32.39 32.39 31.37 31.74 98073456
20070620 31.97 32.14 31.83 31.86 75189792
20070621 31.51 31.70 30.75 31.21 91383584
20070622 31.23 31.23 30.12 30.21 129220184
20070625 30.07 30.35 29.75 30.21 90740496
20070626 29.89 30.42 29.80 30.12 68821472
20070627 29.66 29.96 29.12 29.52 79382832
20070628 29.96 30.35 29.80 30.26 93699144
20070629 30.35 30.35 29.61 29.80 45888172
20070702 29.89 30.79 29.89 30.56 80198560
20070703 30.93 31.32 30.68 31.19 54809436
20070704 31.49 31.88 31.16 31.60 58894572
20070705 31.72 32.00 31.30 31.56 84018256
20070706 31.32 31.88 31.19 31.51 52312604
20070709 31.60 31.97 31.35 31.51 35855532
20070710 31.74 31.79 30.98 31.00 53764952
20070711 30.91 30.98 30.40 30.68 108002512
20070712 30.58 31.12 30.49 30.56 150591072
20070713 31.00 31.49 30.82 31.16 83815408
20070716 31.00 31.51 30.98 31.37 41440492
20070717 31.51 31.51 30.82 30.82 41477176
20070718 30.72 31.00 30.47 30.51 59224748
20070719 30.91 31.26 30.42 30.95 57282528
20070720 31.14 31.30 30.91 31.05 77801000
20070723 31.23 31.23 30.44 30.47 57222104
20070724 30.12 30.68 29.91 30.10 86756792
20070725 29.49 29.93 28.80 29.36 90587280
20070726 29.73 29.73 27.08 27.08 112674632
20070727 26.64 28.13 26.32 27.59 183375728
20070730 27.57 28.10 27.43 27.78 80505000
20070731 27.80 28.85 27.80 28.71 105307144
20070801 28.22 28.43 27.39 28.27 157980144
20070802 28.59 28.59 27.66 28.06 87561728
20070803 28.22 28.22 27.32 27.73 131181824
20070806 27.20 27.66 26.88 27.08 84907360
20070807 27.69 28.08 27.06 27.22 83012624
20070808 27.57 28.54 27.39 28.45 118458128
20070809 28.01 28.31 24.72 26.30 291114976
20070810 25.79 26.02 24.12 24.24 221208016
20070813 24.81 27.02 24.81 26.69 165548320
20070814 26.51 26.51 25.14 25.58 164814592
20070815 25.05 25.12 24.44 24.79 104426672
20070816 23.96 24.24 22.82 22.97 136902736
20070817 22.94 25.21 22.80 23.70 201932560
20070820 23.86 24.61 23.86 23.91 124032296
20070821 23.86 24.47 23.59 23.98 75623552
20070822 23.75 24.63 23.49 24.40 293141344
20070823 24.63 25.44 24.63 24.93 161420016
20070824 24.95 25.09 24.28 24.40 84126160
20070827 24.40 24.40 24.40 24.40 0
20070828 24.65 25.07 23.75 23.96 91674920
20070829 23.93 24.47 23.59 24.40 65491644
20070830 24.98 25.16 23.98 24.79 97320304
20070831 24.88 25.35 24.70 25.05 94780312
20070903 25.25 25.65 25.05 25.46 92788456
20070904 25.56 26.04 25.09 25.95 59734040
20070905 25.79 26.20 25.37 25.46 89052920
20070906 25.86 26.04 25.19 25.69 73750392
20070907 25.95 25.95 24.33 24.47 81227936
20070910 24.33 24.61 23.86 24.03 62414304
20070911 24.12 24.84 24.10 24.61 92244640
20070912 24.47 24.98 24.47 24.79 48255524
20070913 24.81 25.25 24.49 25.02 95039272
20070914 24.74 24.95 23.73 23.93 213212544
20070917 23.73 23.82 21.56 22.24 332007328
20070918 22.37 23.40 22.28 23.08 456818656
20070919 24.19 25.19 24.17 24.51 233789280
20070920 24.33 24.68 23.82 23.98 214604464
20070921 23.61 24.07 23.33 23.96 109873520
20070924 23.59 23.86 21.78 22.30 149641536
20070925 21.94 23.12 21.94 22.80 233608000
20070926 23.17 23.73 22.90 23.29 206999600
20070927 23.59 24.10 23.59 23.82 121621784
20070928 23.89 24.00 23.40 23.73 129757528
20071001 23.54 23.77 22.98 23.09 148139552
20071002 23.54 24.00 23.31 23.96 131844336
20071003 24.05 24.79 23.96 24.65 106021448
20071004 24.51 25.02 24.42 24.98 172889904
20071005 24.88 25.28 24.68 25.00 129640992
20071008 25.00 25.44 24.79 25.00 76732776
20071009 24.95 25.49 24.49 24.61 102285912
20071010 24.88 25.19 24.77 24.84 88813384
20071011 24.88 25.49 24.81 25.05 119459448
20071012 25.00 25.19 24.70 24.93 76316280
20071015 24.79 25.07 24.10 24.17 42564820
20071016 23.86 24.12 23.45 23.49 93360336
20071017 23.59 24.21 23.49 24.03 138372352
20071018 24.21 24.56 23.40 23.40 67429544
20071019 23.49 23.77 23.31 23.35 102609616
20071022 22.96 23.56 22.80 23.49 78262816
20071023 23.82 24.58 23.77 24.07 67332432
20071024 24.21 24.84 23.91 24.19 79072072
20071025 24.74 25.72 24.56 25.32 133324736
20071026 25.35 26.11 25.21 26.00 88435728
20071029 26.32 26.62 25.86 26.02 61911484
20071030 26.23 26.34 25.86 26.07 30881290
20071031 26.32 27.11 26.14 26.92 129237448
20071101 27.13 27.18 26.11 26.41 140312416
20071102 26.04 26.04 25.25 25.51 86575512
20071105 25.30 25.58 25.23 25.49 76193272
20071106 25.90 26.16 25.16 25.25 70599680
20071107 25.58 25.93 24.58 24.58 101916888
20071108 24.30 25.14 24.30 24.65 133870720
20071109 25.21 25.32 23.96 24.07 124919248
20071112 23.98 25.05 23.98 24.93 65489484
20071113 24.93 25.37 24.58 25.23 54992868
20071114 25.49 25.86 25.05 25.32 51917688
20071115 26.07 26.18 24.40 24.77 70806848
20071116 24.54 25.23 24.10 24.49 54168504
20071119 24.54 24.93 22.74 22.78 110928792
20071120 23.29 24.33 22.73 24.05 116781344
20071121 23.73 23.75 22.52 22.59 90431896
20071122 22.82 23.63 22.61 23.54 74257528
20071123 23.54 24.07 23.33 24.00 63419940
20071126 24.00 24.00 22.42 22.60 84609560
20071127 22.35 22.79 21.99 22.43 59103900
20071128 22.65 23.79 22.35 23.73 86510776
20071129 23.84 23.96 23.29 23.84 67289272
20071130 23.75 24.49 23.52 24.12 82650072
20071203 24.14 24.21 22.97 23.03 57781032
20071204 23.17 23.22 22.36 22.64 58534180
20071205 22.87 23.59 22.86 23.54 49166208
20071206 23.68 24.03 23.11 23.19 54531052
20071207 23.75 25.49 23.17 24.05 48156256
20071210 34.39 34.82 33.78 33.85 32473352
20071211 34.18 34.79 33.48 34.29 20936374
20071212 33.38 33.92 32.78 33.78 49744440
20071213 33.32 33.43 32.19 32.19 30340252
20071214 33.13 33.13 31.44 32.18 32628812
20071217 31.61 31.78 30.94 31.06 31416518
20071218 31.11 31.78 30.59 30.64 64227700
20071219 30.94 31.19 30.14 30.42 73346064
20071220 30.71 30.97 30.29 30.41 49151000
20071221 30.87 31.11 30.35 30.61 81193848
20071224 31.06 31.41 30.97 31.38 3612967
20071225 31.38 31.38 31.38 31.38 0
20071226 31.38 31.38 31.38 31.38 0
20071227 30.71 31.21 30.52 30.64 32074236
20071228 30.77 31.16 30.37 30.69 27704894
20071231 30.71 30.72 29.84 30.12 9424806
20080101 30.12 30.12 30.12 30.12 0
20080102 30.44 31.88 30.39 30.86 61114000
20080103 30.67 31.41 30.30 30.71 49861036
20080104 30.69 30.69 28.75 28.98 48487300
20080107 29.10 29.70 28.38 28.70 64791244
20080108 29.05 30.29 29.03 29.90 64381664
20080109 29.50 29.85 28.80 28.88 52654844
20080110 29.28 29.65 28.23 28.36 62568456
20080111 28.50 29.15 27.96 28.63 52348408
20080114 28.36 29.60 28.36 29.28 34615420
20080115 29.05 29.77 28.40 28.40 34382232
20080116 28.01 28.16 27.11 27.51 62547528
20080117 27.65 28.43 26.69 26.99 65626844
20080118 26.99 28.97 26.78 27.95 63040816
20080121 27.31 27.39 26.36 26.74 66465436
20080122 25.94 28.47 24.95 28.35 75497104
20080123 28.28 28.48 25.96 27.18 66991612
20080124 28.28 29.42 27.96 29.27 60682000
20080125 29.45 29.47 27.83 27.88 48266068
20080128 27.23 28.00 27.13 28.00 41714296
20080129 28.10 28.62 27.43 28.58 40072988
20080130 27.96 28.72 27.76 28.52 34172956
20080131 28.50 29.03 27.36 28.28 61616256
20080201 28.43 29.28 27.96 28.98 55616072
20080204 29.20 29.85 29.02 29.54 43108960
20080205 29.33 29.33 27.76 27.76 51518784
20080206 27.28 28.36 26.89 28.20 55915036
20080207 27.81 27.85 26.44 26.73 53228852
20080208 27.03 27.43 26.46 26.76 39243368
20080211 26.69 26.74 25.54 25.59 30833540
20080212 26.19 27.61 25.49 27.51 67543200
20080213 27.21 27.56 26.53 27.03 42827932
20080214 27.11 28.05 26.26 27.43 67849632
20080215 27.29 27.50 25.29 25.42 56495024
20080218 26.06 26.59 25.37 25.94 39247852
20080219 25.94 27.19 25.79 26.89 47029856
20080220 26.51 26.63 25.12 25.76 46947640
20080221 25.96 26.02 25.27 25.45 34748460
20080222 25.22 26.04 25.09 25.22 33947240
20080225 25.76 26.63 25.76 26.16 49167440
20080226 26.64 27.88 26.58 27.65 58432304
20080227 27.81 27.93 26.96 27.46 56628060
20080228 27.24 27.56 26.37 26.44 74405888
20080229 26.24 26.59 24.62 24.75 82479384
20080303 24.32 24.43 23.61 24.07 51780376
20080304 24.20 24.69 23.23 23.46 56947952
20080305 23.80 23.87 22.44 22.70 83962240
20080306 22.86 23.38 22.01 22.21 75975448
20080307 21.88 22.04 21.12 21.74 76719864
20080310 21.52 21.71 21.12 21.27 44404964
20080311 21.61 22.88 21.41 22.21 81841096
20080312 23.28 23.95 23.08 23.36 62315832
20080313 22.66 22.71 21.84 22.21 57200576
20080314 22.28 22.71 21.32 21.39 55321592
20080317 20.74 20.74 19.00 19.67 84471976
20080318 20.09 21.34 20.09 21.22 105732720
20080319 21.79 22.01 20.81 21.37 85794880
20080320 21.07 21.81 20.81 21.54 76516568
20080321 21.54 21.54 21.54 21.54 0
20080324 21.54 21.54 21.54 21.54 0
20080325 22.48 23.88 22.48 23.77 90880240
20080326 22.81 23.51 22.44 23.01 86031064
20080327 23.05 23.75 22.95 23.58 42727780
20080328 23.48 23.68 23.16 23.28 33452456
20080331 23.10 23.28 22.41 22.64 51663780
20080401 22.49 24.13 22.29 23.95 56614608
20080402 24.22 25.97 24.13 25.66 59394964
20080403 26.09 26.22 24.67 24.82 65616380
20080404 24.82 25.19 24.57 25.17 24852788
20080407 25.35 26.11 25.15 26.02 37025064
20080408 25.76 26.09 25.32 26.07 61792644
20080409 25.86 25.86 25.00 25.05 29432900
20080410 25.15 25.20 23.63 24.10 54645936
20080411 24.33 24.52 23.67 23.77 31739398
20080414 23.43 23.61 23.11 23.18 38032568
20080415 23.41 23.73 23.15 23.46 13191739
20080416 23.56 24.20 23.46 24.05 29965054
20080417 24.23 24.80 23.88 24.28 26936558
20080418 24.47 25.37 23.98 25.17 27489640
20080421 25.22 25.71 24.77 24.94 20151596
20080422 24.75 24.92 24.27 24.53 26592752
20080423 24.55 24.75 23.60 24.12 64550580
20080424 24.10 24.10 23.01 23.48 61345696
20080425 23.61 24.23 23.61 23.88 38271736
20080428 24.03 24.74 24.00 24.55 10510041
20080429 24.47 24.48 23.68 23.83 14771758
20080430 23.78 24.33 23.65 24.08 21154616
20080501 24.05 24.05 23.67 23.83 5003145
20080502 24.08 25.39 24.08 25.32 22761542
20080505 25.32 25.32 25.32 25.32 0
20080506 25.92 25.92 24.37 24.80 25474630
20080507 24.82 25.72 24.67 25.32 26664502
20080508 25.07 25.49 24.65 25.47 34126616
20080509 25.37 25.37 24.55 24.90 18284572
20080512 24.97 25.19 24.52 24.72 13538536
20080513 24.80 25.39 24.27 25.00 31619814
20080514 25.20 25.20 24.08 24.13 47343768
20080515 24.08 25.22 24.08 25.22 27707884
20080516 25.30 26.78 25.30 26.61 79374656
20080519 26.63 26.76 25.86 26.32 40446692
20080520 26.09 26.09 24.69 24.69 28141380
20080521 24.85 24.85 23.78 23.93 42243460
20080522 23.78 23.88 23.20 23.58 31480796
20080523 23.56 23.88 23.13 23.13 22428198
20080526 23.13 23.13 23.13 23.13 0
20080527 23.30 24.08 23.30 23.46 38406272
20080528 23.53 23.95 23.36 23.65 33323902
20080529 23.83 23.83 22.58 23.05 39898096
20080530 23.23 23.73 23.15 23.45 49630836
20080602 23.40 23.40 22.11 22.26 40111856
20080603 22.26 22.43 21.73 22.06 61447344
20080604 21.94 22.06 21.42 21.91 35075824
20080605 21.98 22.63 21.83 22.44 74044144
20080606 22.68 22.68 21.34 21.39 33966672
20080609 21.19 21.39 20.86 21.11 48458900
20080610 20.96 20.99 20.37 20.82 62112536
20080611 20.84 21.12 19.89 20.15 74565840
20080612 20.14 21.31 20.14 21.21 49324396
20080613 21.17 21.67 20.65 21.49 41691872
20080616 21.56 22.23 21.21 21.98 69389296
20080617 21.98 22.28 21.64 21.84 105036136
20080618 21.79 21.94 21.11 21.44 75216080
20080619 21.31 21.79 20.76 21.74 58081020
20080620 21.74 21.88 20.50 21.01 54145176
20080623 20.87 20.97 20.20 20.20 51934344
20080624 20.30 20.50 19.80 20.25 71779504
20080625 20.25 20.82 20.25 20.82 41058072
20080626 20.55 20.77 19.87 19.87 27837932
20080627 19.75 20.24 19.42 19.97 48393128
20080630 20.00 20.76 19.58 20.60 64105124
20080701 20.42 20.42 19.00 19.32 44270428
20080702 19.28 19.72 18.88 19.10 35047424
20080703 18.78 19.42 18.61 19.42 52714636
20080704 19.48 19.48 18.48 18.56 30114534
20080707 18.83 18.97 18.43 18.90 51890992
20080708 18.48 18.61 17.86 18.55 60520560
20080709 18.78 19.50 18.78 19.45 52674276
20080710 19.07 19.60 18.83 19.15 35863592
20080711 19.27 19.40 18.51 18.55 45043248
20080714 18.93 20.05 18.87 19.50 35470456
20080715 19.40 19.42 18.20 18.65 71489504
20080716 18.78 20.52 18.35 20.40 57850820
20080717 21.21 22.04 20.77 21.96 120595664
20080718 21.69 23.85 21.41 23.55 81610896
20080721 55.34 55.61 54.00 54.40 25922504
20080722 53.69 53.69 49.84 52.43 25155562
20080723 51.96 53.61 51.02 53.45 31219116
20080724 53.45 53.61 51.57 52.24 19099016
20080725 51.06 51.30 49.02 50.59 19032132
20080728 50.43 50.67 49.06 49.25 12465352
20080729 48.55 51.02 47.49 50.24 16139538
20080730 51.45 54.44 51.45 54.12 16923042
20080731 54.67 54.67 52.24 53.14 22448334
20080801 52.79 55.57 52.47 54.51 13875021
20080804 54.00 55.42 54.00 54.71 12111820
20080805 55.14 58.79 54.32 58.79 21311300
20080806 59.11 61.19 57.06 58.40 22782758
20080807 57.93 58.36 57.06 57.38 15628031
20080808 57.03 58.36 55.77 58.36 13246944
20080811 58.40 62.79 57.97 62.32 30319680
20080812 62.72 62.72 59.30 60.13 22048940
20080813 59.42 59.42 57.22 57.69 11308569
20080814 58.28 59.46 57.42 59.22 14241930
20080815 59.50 60.56 59.03 59.85 9628177
20080818 60.01 60.60 59.46 60.09 7507621
20080819 59.26 59.26 54.98 55.22 20343066
20080820 55.57 56.99 54.83 55.30 15061106
20080821 54.87 55.73 53.89 55.06 9661938
20080822 55.49 57.93 55.18 57.89 5757160
20080825 57.89 57.89 57.89 57.89 0
20080826 56.83 57.73 56.01 57.42 8663767
20080827 57.18 58.67 56.83 58.56 15410179
20080828 58.83 62.36 58.01 62.05 18400870
20080829 62.36 63.85 61.42 63.27 21593488
20080901 62.40 64.29 61.54 63.58 7870071
20080902 63.34 67.78 62.99 66.05 23178968
20080903 65.82 65.82 62.76 63.07 20829094
20080904 63.31 64.25 61.66 61.85 12494654
20080905 60.87 61.58 58.24 58.87 17162552
20080908 61.15 64.17 61.15 63.85 4178686
20080909 62.83 66.41 62.79 64.60 58454468
20080910 64.64 65.03 62.60 63.46 16357390
20080911 63.58 63.58 58.52 60.36 26340374
20080912 61.66 62.68 60.28 61.97 21057776
20080915 59.03 59.03 52.67 56.75 29040594
20080916 55.46 58.05 52.51 56.67 41747368
20080917 57.81 60.28 49.57 49.57 49191288
20080918 50.75 52.75 46.66 47.84 49931476
20080919 55.73 60.87 53.69 57.34 59494680
20080922 58.36 59.38 56.20 58.75 20024570
20080923 57.61 57.89 52.63 54.36 31347790
20080924 56.08 56.08 51.14 52.87 13832980
20080925 52.83 54.16 52.28 54.16 28171096
20080926 53.85 53.85 51.96 52.71 7117143
20080929 53.38 54.63 48.43 48.43 3863374
20080930 49.29 49.41 46.86 47.45 23688564
20081001 49.76 51.22 48.90 50.16 10373461
20081002 50.00 52.79 49.45 49.61 14136826
20081003 48.71 50.31 48.71 49.25 11153779
20081006 48.43 48.98 43.41 43.84 7051533
20081007 44.74 46.78 42.94 46.31 7646486
20081008 45.17 45.17 40.19 40.70 12247500
20081009 41.60 43.80 41.60 42.78 6138082
20081010 42.39 43.21 36.42 39.80 16241457
20081013 40.82 43.64 40.82 40.82 12122012
20081014 42.78 48.20 42.11 42.11 11596491
20081015 42.86 42.98 39.87 40.07 8556752
20081016 39.72 39.72 32.38 33.83 31076430
20081017 35.48 36.85 32.06 33.48 19085640
20081020 35.01 35.28 32.34 34.54 9151068
20081021 34.85 35.13 32.34 33.40 19591412
20081022 32.93 34.85 31.71 34.26 18270922
20081023 34.07 38.93 33.32 38.93 26698364
20081024 39.87 41.76 33.36 41.68 22648988
20081027 39.64 39.80 36.11 37.79 12942461
20081028 40.35 42.62 37.91 41.01 9357454
20081029 44.51 44.51 39.91 39.91 10148602
20081030 42.39 44.03 40.50 40.97 8077732
20081031 41.60 44.43 36.89 36.89 8754220
20081103 39.72 47.49 39.56 45.72 19803532
20081104 44.74 50.00 43.72 48.04 12424584
20081105 46.63 46.82 44.70 46.35 6951525
20081106 44.74 46.94 41.84 43.80 6845147
20081107 43.80 45.53 41.41 45.53 4264044
20081110 44.90 46.86 43.56 43.76 4704844
20081111 42.90 45.80 40.82 42.78 6064191
20081112 42.23 43.17 38.78 39.72 10147965
20081113 37.76 39.87 36.89 37.60 7742035
20081114 42.27 42.27 37.13 37.13 5904942
20081117 38.58 38.85 35.36 35.68 14233012
20081118 36.19 39.95 34.42 39.95 7161733
20081119 38.42 42.54 38.03 40.97 4333476
20081120 39.09 41.17 37.36 40.07 7150904
20081121 38.70 41.60 34.14 34.14 8601341
20081124 36.70 38.85 35.28 37.60 16740224
20081125 37.05 41.72 37.05 40.86 10548634
20081126 39.56 50.55 39.56 46.94 6958532
20081127 46.31 46.63 44.86 45.45 3352504
20081128 44.58 45.68 40.93 41.80 8671411
20081201 41.76 44.11 40.23 42.98 6076931
20081202 40.82 41.95 36.93 38.93 11411125
20081203 38.97 39.91 36.58 38.19 12510578
20081204 37.01 39.29 36.30 37.48 14322829
20081205 36.30 39.17 36.30 36.46 10844200
20081208 84.02 93.03 84.02 90.58 3751658
20081209 89.10 98.63 88.83 89.71 3332488
20081210 90.93 93.82 85.42 90.41 3138343
20081211 88.83 92.94 84.81 87.52 2768638
20081212 87.08 92.16 83.41 92.16 3202676
20081215 92.16 93.99 89.36 91.98 2413802
20081216 89.10 92.86 83.85 89.18 2133593
20081217 91.19 98.01 88.92 90.93 3803982
20081218 89.88 105.18 89.88 100.72 3331058
20081219 101.25 110.08 99.59 105.71 5579022
20081222 104.92 105.88 90.93 93.99 4032725
20081223 98.28 99.50 96.18 97.84 3047990
20081224 98.28 98.98 95.48 98.98 657634
20081225 98.98 98.98 98.98 98.98 0
20081226 98.98 98.98 98.98 98.98 0
20081229 98.28 99.68 96.00 99.33 2483568
20081230 99.33 106.67 97.14 106.67 2327452
20081231 102.12 106.06 99.41 99.68 935270
20090101 99.68 99.68 99.68 99.68 0
20090102 97.66 102.82 97.66 100.90 1447080
20090105 102.82 107.63 100.20 103.17 2200500
20090106 100.81 112.88 100.81 112.88 3536354
20090107 107.98 113.58 104.13 112.97 4439314
20090108 107.02 109.64 97.05 102.21 3669596
20090109 105.97 108.16 97.93 103.00 3218974
20090112 106.50 106.50 99.68 104.05 1674107
20090113 103.17 107.72 96.27 103.17 3628995
20090114 105.80 105.80 91.63 94.17 2713740
20090115 91.63 97.84 90.93 97.84 2881580
20090116 95.83 95.83 81.14 86.91 9116519
20090119 91.98 91.98 83.41 84.29 10333428
20090120 87.08 88.22 80.44 80.61 7206522
20090121 81.14 91.63 79.30 90.93 13620738
20090122 91.98 92.33 83.94 83.94 7134469
20090123 82.89 85.77 78.78 83.85 4863917
20090126 86.82 93.21 82.19 91.54 5265359
20090127 90.58 91.72 85.86 86.56 7541344
20090128 92.24 93.82 89.53 91.63 5737426
20090129 92.24 92.24 84.55 85.16 3756232
20090130 87.43 87.43 83.15 87.26 5410610
20090202 84.20 84.29 79.74 83.24 5627058
20090203 82.36 84.99 79.74 84.46 6775629
20090204 83.85 89.01 83.85 87.17 3520056
20090205 84.46 88.92 79.57 86.91 9731264
20090206 85.07 89.27 84.11 86.04 6785923
20090209 87.26 92.59 87.17 90.67 4238593
20090210 88.66 91.72 85.86 88.83 5209317
20090211 86.74 90.76 80.09 86.74 4746114
20090212 87.87 88.22 82.36 84.64 6469401
20090213 88.05 88.48 82.98 84.29 3804554
20090216 83.33 83.33 79.30 79.48 2682574
20090217 80.44 80.44 72.92 74.14 4808733
20090218 74.93 79.22 72.13 78.08 5438345
20090219 78.34 80.09 75.89 79.30 5715123
20090220 76.59 76.94 69.60 72.05 6233510
20090223 73.79 74.67 68.46 70.30 5157850
20090224 70.65 70.82 65.05 66.45 10096679
20090225 68.90 70.82 65.66 68.64 6289552
20090226 70.73 73.88 70.38 71.61 4966851
20090227 71.87 72.05 66.97 71.43 5138979
20090302 67.85 67.94 59.72 60.33 7957368
20090303 61.47 63.22 60.59 60.77 5943294
20090304 62.87 66.10 61.47 62.43 9887952
20090305 62.95 63.74 59.81 60.77 5219897
20090306 61.12 63.39 57.62 59.02 5830352
20090309 60.24 63.57 60.24 60.94 6857691
20090310 63.04 72.22 63.04 70.82 7737204
20090311 71.87 77.20 69.95 71.43 15277975
20090312 72.31 76.68 68.46 76.68 8853180
20090313 77.55 80.00 76.07 76.51 6980354
20090316 79.57 82.10 77.73 80.79 5536990
20090317 78.34 80.00 71.96 73.53 12363514
20090318 76.94 78.52 75.19 76.77 12028407
20090319 77.90 83.59 77.90 83.24 11129164
20090320 80.79 86.91 80.79 86.91 14827925
20090323 89.18 99.33 87.43 98.89 9840488
20090324 99.68 100.99 95.57 99.94 15602503
20090325 97.23 100.38 95.22 97.58 13579279
20090326 96.18 103.78 96.18 101.77 11755060
20090327 102.04 102.30 96.35 96.79 9308091
20090330 96.18 97.14 91.46 93.82 9595162
20090331 95.39 102.12 94.60 102.12 5560436
20090401 100.20 103.00 98.71 101.86 8102906
20090402 103.87 114.98 103.87 113.67 13722243
20090403 114.80 115.33 109.12 111.92 7897324
20090406 114.19 116.38 108.86 110.43 14858234
20090407 109.82 110.43 101.77 103.87 12310332
20090408 101.42 103.96 96.18 102.47 17271750
20090409 104.92 108.86 97.75 108.86 9048182
20090410 108.86 108.86 108.86 108.86 0
20090413 108.86 108.86 108.86 108.86 0
20090414 110.60 113.75 106.67 111.57 7120744
20090415 110.17 110.17 104.22 106.85 5475802
20090416 107.11 112.00 106.06 110.08 5876101
20090417 111.22 111.83 109.38 110.69 7466145
20090420 111.92 111.92 101.07 103.17 900386
20090421 104.75 104.75 98.54 100.38 5381732
20090422 99.59 103.70 98.45 102.39 656776
20090423 102.30 106.06 100.90 104.22 1997491
20090424 104.05 105.53 101.95 104.92 332534
20090427 102.39 105.18 100.20 104.92 1152003
20090428 104.40 106.06 100.90 104.22 1859102
20090429 104.13 108.77 103.78 107.37 1825934
20090430 107.19 116.38 107.19 114.54 500659
20090501 117.16 117.16 111.83 113.75 199292
20090504 113.75 113.75 113.75 113.75 0
20090505 119.35 122.06 116.03 117.08 1055645
20090506 119.35 120.22 113.67 118.91 1503408
20090507 118.56 122.06 112.62 113.67 939558
20090508 116.29 119.35 114.19 116.90 590727
20090511 116.29 117.95 112.70 113.23 856068
20090512 112.88 115.06 109.99 110.95 1172304
20090513 110.87 114.36 105.45 107.19 1517704
20090514 106.76 109.38 103.61 109.12 1133418
20090515 110.95 111.57 107.89 109.99 1795340
20090518 108.07 113.23 105.53 112.70 1655236
20090519 113.67 120.75 113.67 119.09 1564882
20090520 120.83 120.83 114.71 115.94 366273
20090521 113.05 113.05 108.68 109.47 716249
20090522 111.04 114.10 109.64 111.22 602164
20090525 111.22 111.22 111.22 111.22 0
20090526 108.51 112.27 105.97 110.52 469493
20090527 112.00 119.35 111.83 118.65 1557448
20090528 116.64 120.57 115.85 118.04 1537719
20090529 119.44 122.23 119.44 120.31 2387497
20090601 123.11 123.11 119.61 120.31 775150
20090602 120.40 122.76 116.46 122.15 1765604
20090603 121.97 123.72 120.83 122.58 5911556
20090604 123.02 125.56 121.45 124.42 1184313
20090605 125.91 131.24 125.56 129.23 263911
20090608 128.97 128.97 125.99 126.43 1140566
20090609 126.87 128.00 125.12 125.29 1014757
20090610 127.92 129.84 124.42 124.86 757708
20090611 124.42 125.38 122.41 123.89 712246
20090612 123.20 124.68 120.40 121.10 624752
20090615 119.96 120.92 116.38 116.73 429463
20090616 116.90 117.69 115.15 116.29 1503980
20090617 116.29 117.42 114.10 114.89 1242356
20090618 114.71 117.08 112.97 113.75 607882
20090619 114.36 121.88 114.36 116.90 9282929
20090622 117.77 118.74 110.43 110.95 2617668
20090623 108.77 111.92 108.33 109.29 1035344
20090624 110.43 113.49 109.73 112.00 603308
20090625 112.88 116.90 112.44 115.76 2211937
20090626 117.34 121.18 114.80 115.68 1697839
20090629 115.85 119.96 115.85 119.26 1446794
20090630 120.22 120.22 113.23 114.28 12612843
20090701 113.67 119.52 113.67 119.44 5129257
20090702 117.60 120.14 116.20 119.61 3149208
20090703 118.21 120.49 118.21 119.52 952997
20090706 119.61 119.61 114.36 117.95 1005322
20090707 117.86 119.35 116.11 116.20 581005
20090708 116.11 117.51 114.19 115.50 1315553
20090709 116.38 117.86 115.41 116.46 572713
20090710 115.41 117.25 114.80 116.29 1268375
20090713 115.94 122.41 113.40 122.23 1105397
20090714 122.41 124.77 121.36 123.28 2397504
20090715 124.16 129.05 123.46 128.44 703954
20090716 128.44 129.14 124.51 125.38 3120043
20090717 125.29 129.32 125.03 126.96 942704
20090720 128.79 132.46 127.48 131.41 1114260
20090721 131.24 134.56 131.24 133.51 1965181
20090722 133.08 136.49 133.08 136.14 1493972
20090723 133.60 143.22 133.60 142.43 1702986
20090724 139.90 145.05 138.67 143.39 5597607
20090727 168.72 174.24 166.32 170.07 497553
20090728 162.57 174.97 158.40 163.71 1292583
20090729 160.27 165.17 158.40 158.82 1498418
20090730 161.21 167.99 160.07 166.01 409030
20090731 165.38 171.01 165.17 168.40 1476107
20090803 169.24 175.99 168.61 174.82 416707
20090804 175.28 175.32 167.11 169.32 2121919
20090805 172.28 172.49 165.11 168.03 1235247
20090806 165.74 171.11 165.74 167.32 896508
20090807 165.86 167.65 160.57 167.57 3383554
20090810 167.36 169.86 162.65 165.57 724979
20090811 166.32 167.24 159.07 160.73 830775
20090812 162.03 162.03 158.40 161.44 631658
20090813 162.82 167.28 161.03 166.44 2087853
20090814 165.94 167.57 163.69 165.49 987190
20090817 165.28 166.61 157.65 159.94 657567
20090818 161.48 163.57 158.86 162.36 866520
20090819 161.57 161.69 158.15 159.86 4286299
20090820 161.73 166.78 160.73 166.57 590635
20090821 166.32 169.49 165.69 169.24 1543519
20090824 168.90 175.91 168.90 175.53 3809617
20090825 174.53 177.57 172.32 177.57 2440986
20090826 176.74 178.28 174.32 174.99 2473612
20090827 176.07 176.28 172.61 173.45 2931342
20090828 175.07 180.83 172.66 180.83 6435806
20090831 180.83 180.83 180.83 180.83 0
20090901 178.82 183.37 177.49 178.45 5809187
20090902 179.20 179.20 171.70 173.20 3300549
20090903 175.07 176.82 172.24 175.78 2583007
20090904 177.16 183.41 177.16 182.28 3383314
20090907 184.16 186.16 178.45 179.49 2849296
20090908 179.16 181.62 174.32 174.32 5100281
20090909 172.95 180.37 172.95 178.62 4403851
20090910 180.49 180.57 174.28 175.36 3705501
20090911 175.53 181.58 175.53 180.28 3859996
20090914 177.24 179.70 176.28 177.37 1665388
20090915 177.99 178.62 173.74 174.78 5060938
20090916 175.07 181.49 174.53 178.91 3255927
20090917 180.83 189.33 178.53 185.99 5549854
20090918 186.04 188.70 183.99 185.58 8476878
20090921 186.16 187.95 183.74 185.91 2404521
20090922 186.74 190.62 186.74 189.50 3951878
20090923 189.95 190.41 186.37 187.24 3226180
20090924 187.87 190.91 184.79 186.49 3451446
20090925 186.37 188.16 182.99 185.04 5548415
20090928 185.70 189.58 183.16 189.12 2086893
20090929 190.20 191.58 186.49 188.66 2229634
20090930 190.16 193.08 188.04 190.91 5823581
20091001 190.87 192.58 186.95 186.99 3223061
20091002 185.74 189.54 180.91 182.49 2934221
20091005 184.03 185.54 181.24 184.45 1781980
20091006 184.74 190.08 184.74 189.87 1890655
20091007 190.79 190.79 187.41 188.62 2114961
20091008 191.41 195.96 191.41 193.87 2716631
20091009 194.08 195.62 190.87 192.75 1497938
20091012 193.91 197.67 191.33 196.16 2069620
20091013 199.25 199.50 192.91 193.62 4310289
20091014 196.71 200.08 193.33 196.67 6079075
20091015 196.71 203.08 196.71 200.92 3194273
20091016 200.92 202.67 196.33 197.54 2565494
20091019 199.33 199.92 196.54 198.42 2493524
20091020 199.83 199.83 193.71 195.21 1991173
20091021 197.25 197.71 191.75 195.87 2695760
20091022 194.25 195.91 190.00 194.50 3515979
20091023 196.67 203.00 195.54 196.54 3833607
20091026 199.25 199.92 191.20 191.45 1723444
20091027 192.20 192.25 186.79 187.91 3415461
20091028 187.87 187.91 180.41 180.41 4213370
20091029 179.53 184.45 178.53 183.08 4438636
20091030 186.24 188.62 181.66 182.20 3279438
20091102 182.16 183.16 179.03 180.95 3250170
20091103 178.78 178.95 173.20 176.28 3576914
20091104 176.99 181.70 175.11 180.37 4423522
20091105 178.62 181.70 175.41 180.12 2929423
20091106 181.53 183.95 179.03 182.53 3458403
20091109 184.24 187.37 182.58 186.08 1976299
20091110 186.04 187.99 182.45 183.16 1787497
20091111 186.29 193.08 186.29 190.04 5196961
20091112 189.70 191.33 187.79 189.62 1227330
20091113 190.29 190.29 186.83 188.79 1333366
20091116 192.50 192.87 188.87 190.41 2754536
20091117 190.29 190.29 185.99 187.16 3592508
20091118 187.54 189.16 186.12 187.20 2599560
20091119 187.16 190.29 182.53 183.41 3739566
20091120 182.95 185.74 182.20 182.91 4276943
20091123 186.41 187.83 184.95 186.54 6173595
20091124 185.24 187.37 185.24 186.41 3390032
20091125 188.95 188.95 185.45 185.58 3980186
20091126 184.95 185.74 177.91 179.03 2816430
20091127 175.91 179.41 172.57 178.70 7334953
20091130 180.49 182.99 178.28 179.20 3711498
20091201 181.62 186.49 181.45 186.16 3571396
20091202 186.91 186.99 181.53 182.70 2385569
20091203 184.95 186.04 181.66 181.66 3814415
20091204 181.53 183.87 180.37 181.70 3942042
20091207 235.79 238.39 233.52 235.85 3985683
20091208 236.12 236.55 231.25 231.41 2206545
20091209 232.06 232.06 222.81 223.51 2696806
20091210 223.62 229.25 222.60 225.95 1801137
20091211 227.73 232.60 227.14 228.11 3663094
20091214 232.49 234.93 230.11 232.71 1963078
20091215 234.87 234.87 229.90 231.47 1411072
20091216 230.66 232.17 224.16 228.33 2630810
20091217 229.84 234.93 228.98 231.95 3732418
20091218 232.22 232.55 225.30 226.06 2940088
20091221 227.14 230.33 225.62 229.03 1293498
20091222 230.06 232.66 227.95 230.87 1114919
20091223 232.49 233.41 230.38 230.98 790481
20091224 230.01 233.52 230.01 233.52 153438
20091229 235.20 235.85 232.17 233.79 1013059
20091230 232.39 235.14 229.57 231.36 724485
20091231 231.36 232.55 228.60 229.95 415946
20100104 229.41 237.58 229.41 237.53 2348521
20100105 237.74 246.50 237.74 243.91 3342539
20100106 241.91 244.83 241.91 243.75 1338051
20100107 244.88 250.51 242.88 248.88 2260156
20100108 249.05 252.08 248.51 250.24 1683378
20100111 252.02 253.37 244.45 246.02 1565249
20100112 246.94 246.94 239.09 241.96 1829976
20100113 239.85 244.99 239.85 241.80 1406451
20100114 247.21 249.53 244.50 245.26 1261147
20100115 244.94 247.21 238.17 240.66 1522176
20100118 241.20 242.93 239.31 240.99 1029512
20100119 240.07 242.29 237.69 240.93 683630
20100120 240.72 242.50 237.74 238.28 1460801
20100121 239.63 243.42 238.66 238.66 1607029
20100122 237.36 237.53 232.60 234.60 1660085
20100125 233.14 235.31 228.87 229.47 1011580
20100126 227.90 231.20 226.71 231.14 1215116
20100127 229.14 231.85 225.79 227.95 1366705
20100128 230.55 232.28 226.44 226.44 1078686
20100129 228.22 234.23 227.03 230.60 3953147
20100201 231.30 239.63 231.30 238.07 4475205
20100202 238.93 243.42 238.23 242.83 1532159
20100203 242.83 244.02 239.36 239.96 1816111
20100204 239.69 241.80 233.63 234.66 3148061
20100205 233.41 234.06 225.73 226.06 2804952
20100208 228.92 230.93 224.65 225.95 3446063
20100209 226.92 230.44 225.68 226.98 2276979
20100210 229.79 231.74 226.98 228.65 3425173
20100211 229.79 232.76 228.06 229.36 4780601
20100212 232.22 232.33 228.76 229.90 4272963
20100215 230.28 234.60 229.68 231.52 2811053
20100216 235.04 237.42 234.98 237.42 4119155
20100217 240.12 247.21 239.53 244.61 2614541
20100218 244.50 248.94 244.23 248.67 1976758
20100219 246.94 250.56 246.88 249.26 1579299
20100222 248.83 252.51 248.61 249.48 2073997
20100223 249.48 250.83 243.42 245.10 1867688
20100224 244.18 244.18 239.58 241.74 2410266
20100225 240.77 240.77 234.98 235.63 4623097
20100226 238.01 241.69 238.01 240.66 6091107
20100301 243.20 244.12 240.50 243.42 7424351
20100302 244.18 255.59 243.53 254.56 5629315
20100303 256.57 265.06 256.19 264.03 8239605
20100304 261.81 275.88 261.81 271.28 7162028
20100305 271.28 279.66 270.74 277.50 4992641
20100308 278.04 283.99 275.88 282.64 4888562
20100309 279.66 286.70 279.12 284.80 5941736
20100310 284.26 292.92 283.72 291.56 4384621
20100311 290.48 292.65 285.07 286.70 2953768
20100312 288.05 289.13 286.16 286.70 2320607
20100315 287.24 287.51 284.80 286.16 2586627
20100316 286.16 287.51 284.53 286.70 3622978
20100317 287.51 289.94 285.88 289.40 4690572
20100318 289.40 292.11 286.43 289.40 4536395
20100319 291.84 299.41 288.59 291.56 38353140
20100322 291.56 299.41 290.75 298.60 5153104
20100323 298.87 304.28 298.87 302.11 3010337
20100324 302.65 305.36 299.95 302.38 3647565
20100325 301.30 304.01 299.95 303.19 3357143
20100326 303.74 304.28 300.49 303.19 2088232
20100329 303.19 305.63 302.38 304.01 1809456
20100330 300.22 302.92 292.11 292.65 5802348
20100331 293.73 293.73 288.05 291.56 6490045
20100401 290.48 292.92 289.40 291.84 8713967
20100406 290.75 298.33 290.75 297.79 2091005
20100407 298.06 298.60 295.89 297.24 3083173
20100408 296.16 298.33 293.19 296.16 3437374
20100409 297.24 298.06 293.19 294.54 2946189
20100412 297.24 297.24 292.38 293.73 3114416
20100413 292.92 294.27 292.65 293.73 3427392
20100414 293.46 294.81 292.38 293.46 4980810
20100415 294.00 294.54 292.38 294.54 5419494
20100416 292.65 295.62 285.34 286.70 3805810
20100419 286.43 288.32 280.48 283.99 2700504
20100420 285.61 290.21 283.99 289.94 2491791
20100421 291.56 295.35 287.78 288.32 3162296
20100422 286.97 288.32 280.20 281.83 2208763
20100423 281.83 287.51 281.83 285.61 2570729
20100426 291.84 292.65 288.05 291.84 2065124
20100427 290.48 291.29 281.02 281.02 1844025
20100428 280.75 285.07 276.15 276.96 4567083
20100429 273.44 281.83 273.17 279.66 3879755
20100430 281.02 284.80 280.20 281.83 3300020
20100504 277.77 283.99 271.55 272.63 3717999
20100505 271.28 275.34 265.22 266.47 4192731
20100506 265.92 269.55 260.79 262.19 4383697
20100507 254.56 263.54 247.91 251.64 5610829
20100510 261.11 273.71 257.92 273.71 4411242
20100511 268.79 270.47 263.44 267.60 2590509
20100512 268.68 280.20 263.49 279.39 4127289
20100513 279.12 281.83 275.61 278.85 2757257
20100514 278.31 278.31 267.38 268.03 2768719
20100517 267.49 269.22 264.68 265.44 4329716
20100518 266.68 273.17 265.65 273.17 4736234
20100519 268.74 269.93 261.54 263.49 4289785
20100520 268.74 268.74 251.54 254.46 4239872
20100521 252.51 255.27 244.61 252.45 6453996
20100524 253.16 256.57 252.02 255.81 3297062
20100525 250.24 250.24 242.72 244.50 4744737
20100526 248.07 260.73 248.07 256.84 5569604
20100527 258.08 267.98 258.08 267.98 4000287
20100528 268.36 270.74 264.73 265.11 6846464
20100601 265.65 266.47 255.48 263.87 4457643
20100602 260.68 266.79 258.51 266.36 1996724
20100603 269.33 273.17 268.36 269.93 3762921
20100604 269.01 271.55 258.68 260.35 3726503
20100607 258.51 261.27 253.16 255.27 3231065
20100608 255.59 256.30 249.80 253.16 2700134
20100609 254.08 260.14 254.08 259.81 2556864
20100610 256.62 265.00 256.08 262.79 3189840
20100611 265.22 267.60 258.62 261.49 4289231
20100614 266.63 267.44 262.79 265.55 4648238
20100615 265.00 267.60 263.22 266.25 4947349
20100616 269.71 269.71 266.30 268.20 7761175
20100617 268.20 270.74 264.79 266.52 4146330
20100618 267.87 270.31 267.28 268.47 3168766
20100621 273.71 274.80 271.28 271.82 2191201
20100622 271.28 271.55 267.60 268.36 5312087
20100623 267.66 268.57 261.87 262.41 2353697
20100624 259.87 262.14 255.97 257.49 4902797
20100625 259.60 260.84 253.27 253.70 4015816
20100628 253.97 256.30 252.51 256.08 2558712
20100629 251.54 254.08 246.83 247.32 3177639
20100630 249.59 249.59 243.37 245.37 5631533
20100701 243.69 243.80 230.44 232.17 7778182
20100702 233.36 234.39 229.90 232.93 6723714
20100705 234.98 235.63 231.03 233.31 2864294
20100706 232.98 241.31 232.98 240.55 4134869
20100707 239.63 245.86 236.77 245.64 4164632
20100708 250.02 251.91 247.21 251.70 3944828
20100709 254.24 254.24 249.10 253.16 4471507
20100712 254.62 258.41 252.29 256.84 2940088
20100713 256.94 263.00 256.62 263.00 2490497
20100714 263.38 264.79 257.05 260.30 2453709
20100715 261.16 262.84 256.94 258.35 2894057
20100716 260.35 262.62 255.81 255.97 3736670
20100719 254.84 258.57 252.78 254.13 2558527
20100720 255.43 256.67 248.24 251.91 2961533
20100721 255.32 264.63 254.94 262.25 4627164
20100722 262.08 271.82 261.60 271.82 3749980
20100723 273.17 273.17 266.79 269.39 3445323
20100726 332.29 337.56 328.40 337.56 1675559
20100727 334.92 345.13 334.92 338.87 2194806
20100728 337.23 338.54 328.14 330.64 1956286
20100729 332.62 338.54 332.62 333.93 2598361
20100730 327.61 336.24 324.38 326.03 3319082
20100802 327.61 332.95 327.61 331.63 2115097
20100803 322.74 322.87 309.23 312.99 11731340
20100804 314.17 317.27 309.63 313.05 3220547
20100805 312.79 317.40 312.79 315.89 2432566
20100806 315.36 318.85 310.55 313.38 3360075
20100809 316.02 319.44 314.44 317.40 1368565
20100810 316.08 317.14 311.34 313.05 2383526
20100811 312.26 312.26 306.14 306.53 2611722
20100812 305.02 305.02 295.34 302.52 3828764
20100813 303.17 306.99 300.14 305.81 3559424
20100816 305.94 307.39 303.04 305.74 3469846
20100817 306.53 313.84 306.01 313.25 2220768
20100818 311.67 315.16 310.22 310.68 2450178
20100819 312.33 314.44 305.61 305.88 2817751
20100820 304.43 307.46 300.21 302.78 1764529
20100823 304.36 311.87 302.71 308.97 1721562
20100824 306.40 308.77 304.10 307.32 2651197
20100825 306.27 309.37 301.66 303.77 2111909
20100826 305.35 308.90 302.65 307.46 2152294
20100827 307.39 311.54 302.78 310.82 3627442
20100831 306.86 312.26 303.64 309.76 5294498
20100901 311.34 323.92 311.34 323.59 2729995
20100902 323.53 328.07 323.46 326.03 3708669
20100903 325.63 331.63 324.65 329.06 2636318
20100906 330.64 332.29 329.26 329.98 1090571
20100907 330.31 330.31 323.26 323.86 1280810
20100908 324.12 324.12 317.47 323.13 2955457
20100909 322.74 327.81 322.47 325.62 3850779
20100910 329.98 330.97 326.49 330.31 1195938
20100913 331.30 336.57 331.30 333.93 843397
20100914 334.92 336.90 332.29 335.91 1662350
20100915 335.58 338.21 334.59 335.91 1309505
20100916 336.57 336.57 324.45 327.35 3884484
20100917 328.99 332.62 320.76 321.16 5719613
20100920 322.80 329.65 322.80 329.19 2434996
20100921 329.98 333.60 327.54 328.01 1261376
20100922 330.64 330.64 323.33 325.04 1557893
20100923 328.80 328.80 321.02 325.77 1433851
20100924 325.57 331.96 322.14 330.97 1281720
20100927 332.95 333.60 328.66 329.32 1217042
20100928 328.66 331.96 324.38 331.63 2074104
20100929 332.62 338.21 329.98 335.58 2735005
20100930 333.60 341.18 330.64 334.92 1871719
20101001 338.21 338.21 330.64 333.93 1703798
20101004 334.92 334.92 328.47 328.47 1286731
20101005 329.65 336.90 328.27 333.27 2190858
20101006 337.23 338.54 334.92 337.56 1814632
20101007 339.53 339.53 334.59 334.92 1860635
20101008 334.26 336.57 332.95 335.25 1614373
20101011 337.56 337.89 335.91 337.56 970324
20101012 335.91 336.24 331.30 334.92 1597064
20101013 334.59 342.50 334.59 341.51 1328028
20101014 342.17 342.50 336.57 337.56 1836039
20101015 338.87 338.87 333.60 335.58 1875514
20101018 334.92 338.54 333.60 336.24 1495796
20101019 337.56 339.53 333.27 333.60 1625760
20101020 333.93 335.91 332.62 334.59 1072655
20101021 333.60 338.21 332.62 335.91 1742514
20101022 333.93 334.26 326.56 329.65 3467569
20101025 331.96 335.91 331.30 331.63 2790422
20101026 331.30 331.96 329.65 330.64 1535271
20101027 328.66 330.31 322.47 323.13 2635862
20101028 324.51 326.82 321.81 324.19 1431270
20101029 323.72 330.64 323.72 328.14 2134227
20101101 329.98 334.92 327.48 328.60 2118133
20101102 326.62 332.62 326.62 332.29 1767262
20101103 334.59 336.24 330.64 331.30 1558652
20101104 334.26 340.85 334.26 338.87 1522214
20101105 338.21 341.18 336.90 339.20 1164966
20101108 338.87 340.19 333.93 334.59 3902096
20101109 335.58 346.12 335.58 343.15 1829511
20101110 343.15 345.79 337.56 339.20 1459509
20101111 339.53 340.19 331.63 331.63 1538156
20101112 327.61 338.21 326.16 335.25 1505513
20101115 333.27 335.91 331.30 335.91 2164137
20101116 334.92 334.92 327.68 327.87 1833307
20101117 327.81 331.63 326.56 329.32 1977997
20101118 333.93 336.57 332.29 333.93 1980578
20101119 335.58 336.90 333.60 335.25 3161638
20101122 337.23 342.17 333.27 334.92 1741755
20101123 330.64 333.93 327.41 327.41 1666145
20101124 329.06 333.27 327.48 331.63 2318241
20101125 331.96 338.54 331.30 337.89 805896
20101126 333.60 339.20 331.96 337.23 2031137
20101129 337.89 337.89 331.63 331.63 3794603
20101130 332.62 333.27 327.02 327.02 5070402
20101201 329.13 334.26 328.86 332.95 1043808
20101202 334.59 338.21 331.63 338.21 1944140
20101203 339.86 340.52 334.59 338.21 1214613
20101206 412.49 412.49 403.30 404.50 3064669
20101207 405.30 408.09 403.30 403.49 1508606
20101208 399.71 400.51 395.95 397.55 3254497
20101209 397.63 400.91 396.19 397.03 1839052
20101210 400.51 400.51 395.08 397.39 2201929
20101213 399.31 402.10 396.43 396.67 1208087
20101214 397.95 400.91 393.72 400.91 1192685
20101215 398.67 403.70 397.79 400.11 1277707
20101216 399.71 402.50 395.16 396.91 917335
20101217 399.31 406.50 399.31 404.10 1972032
20101220 405.30 408.49 403.30 406.10 699584
20101221 409.29 413.68 407.69 412.49 1256921
20101222 412.09 416.08 410.49 414.48 1260052
20101223 414.88 419.27 414.08 416.88 648996
20101224 416.88 419.27 414.48 416.08 103804
20101229 415.68 426.46 415.68 424.47 1261054
20101230 424.47 428.06 421.27 422.07 1138592
20101231 424.86 426.46 417.68 420.87 275852
20110104 421.67 428.46 420.87 424.07 1161882
20110105 424.47 429.66 421.67 429.66 852723
20110106 428.06 430.06 422.07 423.27 1111545
20110107 426.06 426.46 420.87 424.47 621449
20110110 422.47 422.47 417.68 419.67 647869
20110111 421.67 424.47 418.88 420.87 712982
20110112 420.47 427.66 419.67 426.46 1271697
20110113 424.86 424.86 420.07 421.27 1063462
20110114 420.47 424.86 412.49 424.07 1443494
20110117 422.47 422.47 414.08 417.28 760564
20110118 417.68 419.67 414.08 419.67 873634
20110119 421.27 421.27 409.29 409.69 1154745
20110120 407.30 411.29 399.31 399.31 1424461
20110121 400.11 401.70 394.60 399.31 1149736
20110124 399.31 404.10 393.56 403.30 1492704
20110125 403.30 403.30 388.05 392.04 1921820
20110126 394.76 397.47 390.92 393.80 1436983
20110127 394.20 401.31 393.40 396.59 2146959
20110128 395.95 397.07 381.18 381.58 1631318
20110131 379.66 383.58 376.07 382.30 2727086
20110201 383.58 390.44 379.66 389.49 1786086
20110202 390.36 392.52 385.49 391.88 1960888
20110203 390.52 400.91 386.69 391.08 4955186
20110204 391.16 392.92 385.89 389.25 1619548
20110207 389.41 392.04 379.90 389.33 2447854
20110208 386.77 390.92 381.90 390.92 2013729
20110209 388.77 391.64 383.82 383.82 2212072
20110210 382.62 383.42 374.23 378.07 3107744
20110211 376.87 378.62 373.43 376.23 2128427
20110214 376.95 379.98 373.27 379.34 3053650
20110215 375.99 381.34 374.31 376.87 2701167
20110216 379.34 384.53 376.95 382.86 1666128
20110217 381.98 386.45 379.58 380.30 1488822
20110218 380.38 382.86 379.02 382.86 1577976
20110221 380.94 385.65 377.11 378.78 1348455
20110222 376.87 379.66 372.56 376.07 1581733
20110223 374.23 376.55 366.96 366.96 1579353
20110224 365.77 372.08 363.85 368.88 207193184
20110225 368.24 381.34 368.24 378.15 741203520
20110228 378.54 380.62 375.35 377.43 2052796
20110301 379.58 382.30 374.07 374.07 2124671
20110302 371.76 377.99 371.76 375.03 1410812
20110303 376.31 379.90 370.72 372.24 2709932
20110304 372.64 378.23 370.24 371.04 1661495
20110307 371.04 382.70 371.04 378.94 1328295
20110308 380.62 381.18 375.27 379.18 1507354
20110309 380.86 380.86 376.39 377.67 1398416
20110310 375.03 377.27 367.44 368.80 1502220
20110311 366.73 369.84 365.29 368.88 1568209
20110314 368.24 371.36 364.57 366.73 1196317
20110315 360.42 365.45 352.83 354.91 2099502
20110316 355.94 360.66 351.79 355.15 2575449
20110317 355.78 357.62 350.75 356.82 3276661
20110318 358.98 362.33 353.71 361.37 3199778
20110321 364.25 365.05 359.54 363.69 1269193
20110322 363.69 367.20 360.58 361.93 1661871
20110323 359.94 362.57 358.50 361.37 1983677
20110324 361.61 372.32 360.74 370.96 2404153
20110325 373.99 377.75 373.35 377.75 2302728
20110328 378.78 379.02 372.32 373.11 1059831
20110329 374.39 378.23 372.08 377.59 1261805
20110330 381.34 385.81 378.23 383.42 2009597
20110331 383.90 385.17 381.26 381.50 1655986
20110401 383.82 390.12 383.26 389.49 1839678
20110404 387.57 389.49 386.13 387.57 893168
20110405 387.25 391.16 385.97 389.25 838824
20110406 391.72 398.91 390.92 397.63 1409560
20110407 397.07 402.10 388.53 395.56 2199300
20110408 398.51 398.91 391.24 393.88 1111545
20110411 393.00 395.32 388.85 390.52 1399042
20110412 388.29 392.68 386.85 387.73 1173152
20110413 389.01 390.20 384.85 384.85 1580355
20110414 384.29 387.57 378.07 381.25 2135564
20110415 381.74 382.46 377.19 379.82 1704069
20110418 380.22 380.62 363.45 364.01 2061812
20110419 366.81 372.77 365.45 367.44 1125695
20110420 369.28 374.55 369.28 372.48 781350
20110421 376.23 377.35 372.87 376.79 1144602
20110426 375.03 382.62 375.03 381.98 849217
20110427 382.38 384.45 380.14 381.58 828682
20110428 383.50 385.65 380.62 384.37 829433
20110503 385.73 389.09 383.50 388.05 1526637
20110504 388.61 388.61 381.34 383.18 1837049
20110505 382.70 385.09 374.15 377.43 2283069
20110506 377.03 382.86 373.11 382.30 2266541
20110509 379.42 384.22 377.67 381.50 1887511
20110510 382.86 387.81 379.82 387.81 1207711
20110511 388.13 390.44 382.30 386.95 1838927
20110512 380.14 382.54 376.23 378.39 1536154
20110513 379.34 381.02 371.28 372.95 1519250
20110516 371.04 375.91 367.36 373.67 1293234
20110517 372.32 377.35 371.12 371.12 1564202
20110518 373.03 374.96 367.20 368.88 1780075
20110519 379.26 394.44 374.63 388.93 4410495
20110520 389.73 398.27 388.77 395.32 3530224
20110523 392.92 393.40 382.38 382.70 3523086
20110524 382.54 388.45 382.54 387.17 1967023
20110525 385.17 392.28 384.37 391.56 2961241
20110526 393.56 396.35 390.05 393.24 2271800
20110527 396.03 400.11 395.40 398.99 1655235
20110531 401.70 406.90 401.70 403.30 1723728
20110601 405.70 408.09 403.30 404.40 1194814
20110602 400.91 409.29 397.55 405.70 1868353
20110603 405.30 410.89 404.90 406.50 2074083
20110606 404.50 406.10 402.10 404.10 1045055
20110607 402.50 407.30 402.50 404.50 1033285
20110608 403.30 405.30 398.03 398.59 1413818
20110609 398.51 402.90 396.03 401.31 1381386
20110610 400.91 402.90 395.16 395.80 1676020
20110613 395.95 397.87 390.52 392.44 2206061
20110614 394.52 399.71 391.32 395.40 1930710
20110615 393.48 396.43 389.17 389.17 1458770
20110616 388.37 389.09 380.14 382.94 2621028
20110617 381.50 386.77 380.46 384.77 2571317
20110620 381.02 383.02 378.29 381.82 1843059
20110621 382.38 389.81 381.10 389.09 1481685
20110622 389.25 395.40 386.21 387.17 992339
20110623 385.25 387.73 380.14 381.18 1454888
20110624 386.85 386.85 378.70 380.06 1467160
20110627 379.82 380.22 375.67 378.86 1648598
20110628 380.14 389.25 379.02 388.29 2235863
20110629 389.25 396.59 389.25 396.27 1661495
20110630 396.91 403.70 396.91 402.90 1442868
20110701 402.50 409.29 402.10 409.29 1191559
20110704 408.09 412.49 408.09 409.29 711103
20110705 410.09 415.28 407.69 412.89 1070224
20110706 412.89 413.28 407.69 412.09 761691
20110707 414.48 420.87 413.68 416.88 1683659
20110708 418.88 420.87 411.69 412.09 1068847
20110711 410.89 413.28 399.43 401.31 1770434
20110712 395.40 401.70 387.49 400.11 1795101
20110713 398.51 404.10 396.11 403.30 1075233
20110714 400.91 404.10 396.43 398.43 1080742
20110715 396.43 401.31 393.88 398.59 1073605
20110718 393.40 396.59 384.93 386.85 1049313
20110719 389.57 392.84 386.93 391.24 1525636
20110720 393.24 397.79 392.12 397.31 864619
20110721 398.91 407.30 392.92 405.70 1394159
20110722 406.90 410.89 399.71 404.50 955275
20110725 503.50 506.50 495.70 504.50 921400
20110726 503.00 511.00 502.50 508.50 837700
20110727 496.40 501.50 491.00 492.70 1510300
20110728 483.10 493.60 475.80 488.00 2155400
20110729 481.00 484.10 475.10 480.70 1253000
20110801 478.40 486.10 468.90 470.80 2324800
20110802 468.40 472.70 460.30 462.30 1628100
20110803 458.10 462.90 448.90 450.70 2939900
20110804 455.40 456.60 425.60 425.60 1940900
20110805 418.30 429.10 406.90 418.50 2946500
20110808 411.60 426.60 402.60 402.80 2991900
20110809 402.00 407.60 371.90 397.90 4273500
20110810 404.70 413.20 386.40 387.50 4073900
20110811 401.00 409.50 383.00 407.50 3508900
20110812 408.40 419.51 398.00 412.00 2621000
20110815 414.40 422.40 410.20 415.70 1661400
20110816 411.00 414.70 406.30 408.90 1481600
20110817 406.80 407.30 399.00 402.40 1066600
20110818 397.10 401.90 375.70 378.70 3406300
20110819 376.80 388.40 365.10 379.40 3703700
20110822 375.90 397.00 375.90 384.10 92400
20110823 387.70 391.60 383.10 389.00 2772800
20110824 391.70 406.10 387.80 402.30 2616500
20110825 403.80 404.50 390.80 394.90 1651800
20110826 392.90 408.00 390.30 406.10 2665800
20110830 417.10 424.80 415.60 422.40 927800
20110831 422.30 432.40 415.50 432.00 1828700
20110901 434.40 442.20 426.30 441.70 1937100
20110902 436.10 437.30 424.50 425.40 1224700
20110905 416.90 423.60 413.80 419.60 2521600
20110906 419.50 423.90 409.50 413.00 2350000
20110907 423.50 428.00 418.80 427.30 1231300
20110908 429.40 435.00 421.10 427.50 1487200
20110909 422.90 428.40 413.30 414.60 3205300
20110912 405.00 410.50 402.90 403.60 3316100
20110913 408.90 409.30 396.20 405.59 2933600
20110914 401.70 413.00 399.00 405.59 2124200
20110915 410.10 417.80 408.10 413.69 2517500
20110916 417.00 417.10 409.75 410.00 4518000
20110919 403.10 404.90 397.20 399.10 1354500
20110920 398.40 398.40 392.90 397.50 2150400
20110921 395.50 403.00 388.80 389.20 1717900
20110922 381.50 381.70 365.90 367.00 1781100
20110923 367.70 370.90 348.40 361.40 2413900
20110926 354.90 363.90 350.60 357.50 1645100
20110927 364.00 374.70 361.40 374.20 2440700
20110928 375.30 377.00 367.80 372.10 1559300
20110929 367.10 372.98 358.40 363.30 1444000
20110930 359.10 360.40 346.20 349.04 1246200
20111003 341.30 349.10 340.10 345.30 1075500
20111004 341.80 344.10 328.50 331.80 1306300
20111005 338.90 340.80 330.50 339.70 2214000
20111006 345.90 354.20 343.80 353.70 2451800
20111007 354.80 362.40 352.00 357.30 1136200
20111010 359.10 370.00 357.30 368.90 870900
20111011 367.00 369.40 362.30 366.00 846400
20111012 364.20 377.60 361.00 375.60 1180900
20111013 373.70 379.10 363.80 366.30 1293600
20111014 368.20 371.30 364.10 367.80 1217800
20111017 365.60 375.60 360.80 366.70 881800
20111018 362.90 365.80 355.80 361.40 3140300
20111019 366.40 372.10 362.30 368.50 1146000
20111020 366.60 368.30 359.40 361.20 1391100
20111021 363.10 373.70 359.60 373.50 1077200
20111024 377.00 379.20 368.40 375.80 1519400
20111025 374.00 379.00 369.50 375.70 1680300
20111026 378.50 378.50 368.30 373.20 920600
20111027 380.80 397.80 378.60 390.91 2199100
20111028 399.00 402.50 392.90 393.30 1444100
20111031 398.70 398.70 378.40 378.40 1691800
20111101 375.30 376.40 356.20 357.20 1969400
20111102 364.20 369.90 357.00 365.20 1619700
20111103 364.00 375.60 359.20 367.30 1942900
20111104 369.00 373.10 361.70 368.30 1480000
20111107 366.40 370.90 357.90 366.60 1809700
20111108 368.50 378.10 365.60 376.00 2047800
20111109 383.40 383.40 356.50 357.60 1627900
20111110 351.40 366.80 349.48 359.50 1926300
20111111 360.80 374.20 359.70 374.20 1329400
20111114 375.10 372.10 366.20 367.20 792700
20111115 362.50 369.20 359.90 366.30 1396000
20111116 366.10 371.50 361.10 367.80 1391600
20111117 358.00 372.90 352.63 350.70 2436700
20111118 358.60 358.60 342.50 350.00 2692700
20111121 348.50 349.30 332.70 333.00 2231600
20111122 331.30 338.80 331.30 332.00 2484200
20111123 328.10 333.40 318.40 318.40 2345000
20111124 323.10 334.70 327.52 330.80 2009400
20111125 331.10 333.70 324.20 330.20 1232400
20111128 331.90 342.80 331.90 339.40 1832000
20111129 341.00 343.30 334.70 339.10 1891200
20111130 335.10 364.50 335.10 361.50 3269200
20111201 354.20 366.30 354.00 360.70 2362000
20111202 365.00 374.80 364.80 372.50 2257900